台中銀 (2812)-凱基-站前券商分點個股進出

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
19.25
漲跌
--
漲幅
0.00%
成交量
3,219張
產業
上市金融類股
885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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/12/11	0	0.00	1	19.25	19.25	-1	3,447	-0.03%
2024/12/10	1	19.35	28.3	19.40	19.25	-27.3	3,433	-0.80%
2024/12/09	4	19.31	35	19.34	19.45	-31	3,433	-0.90%
2024/12/06	0	0.00	2	18.98	19.00	-2	3,339	-0.06%
2024/12/05	2	18.80	4	18.80	18.80	-2	3,309	-0.06%
2024/12/04	0	0.00	0.2	18.85	18.75	-0.2	3,350	-0.01%
2024/12/03	3	18.70	0	0.00	18.85	3	3,455	0.09%
2024/11/29	2	18.75	3	18.75	18.75	-1	3,488	-0.03%
2024/11/28	0.3	18.65	0	0.00	18.70	0.3	3,505	0.01%
2024/11/27	1	18.95	2	18.85	18.75	-1	3,480	-0.03%
2024/11/26	0	0.00	4	18.70	18.60	-4	3,420	-0.12%
2024/11/25	4	18.44	15.4	18.27	18.80	-11.4	3,394	-0.34%
2024/11/22	3	18.12	0	0.00	18.15	3	3,236	0.09%
2024/11/21	3	18.03	4.5	18.06	18.05	-1.5	3,275	-0.05%
2024/11/19	2	17.75	0	0.00	17.95	2	3,275	0.06%
2024/11/15	14	17.75	0	0.00	17.75	14	3,292	0.43%
2024/11/13	12.1	17.70	0	0.00	17.70	12.1	3,316	0.36%
2024/11/12	12	17.76	0	0.00	17.75	12	3,361	0.36%
2024/11/11	20	17.85	0	0.00	17.90	20	3,362	0.59%
2024/11/08	0.1	17.85	0	0.00	17.85	0.1	3,423	0.00%
2024/11/07	5.8	17.81	0	0.00	17.75	5.8	3,521	0.17%
2024/11/04	2.1	17.80	0	0.00	17.85	2.1	3,894	0.05%
2024/11/01	3	17.63	0	0.00	17.95	3	4,298	0.07%
2024/10/30	5	17.76	0	0.00	17.75	5	4,348	0.12%
2024/10/29	17.1	17.80	0	0.00	17.75	17.1	4,412	0.39%
2024/10/28	2	17.95	0	0.00	17.90	2	4,403	0.05%
2024/10/24	11.1	17.97	0	0.00	18.00	11.1	4,644	0.24%
2024/10/23	0.2	18.00	0	0.00	17.95	0.2	4,807	0.00%
2024/10/22	1.1	18.06	0	0.00	18.10	1.1	5,109	0.02%
2024/10/16	1	17.95	0	0.00	17.90	1	5,855	0.02%
2024/10/15	1	17.95	2.1	18.05	18.00	-1.1	5,946	-0.02%
2024/10/14	5	17.97	0	0.00	17.95	5	5,922	0.08%
2024/10/11	5	18.00	0	0.00	17.90	5	6,007	0.08%
2024/10/09	11.1	18.03	0	0.00	17.95	11.1	6,130	0.18%
2024/10/08	3	18.15	1	18.15	18.10	2	6,172	0.03%
2024/10/04	0	0.00	1	18.15	18.20	-1	6,378	-0.02%
2024/10/01	11	18.32	2	18.28	18.30	9	6,396	0.14%
2024/09/30	2	18.35	0	0.00	18.40	2	6,410	0.03%
2024/09/27	1	18.35	2	18.30	18.45	-1	6,431	-0.02%
2024/09/26	0	0.00	4	18.38	18.35	-4	6,440	-0.06%
2024/09/25	0.6	18.40	0.1	18.40	18.40	0.5	6,447	0.01%
2024/09/24	1	18.30	0	0.00	18.35	1	6,443	0.02%
2024/09/23	0	0.00	1	18.30	18.35	-1	6,496	-0.02%
2024/09/19	0	0.00	2.5	18.10	18.20	-2.5	6,562	-0.04%
2024/09/18	0	0.00	2	18.15	18.10	-2	6,623	-0.03%
2024/09/16	2	18.10	0	0.00	18.15	2	6,679	0.03%
2024/09/13	1	17.95	0	0.00	17.95	1	6,715	0.01%
2024/09/12	0.8	17.85	0.1	17.90	18.00	0.6	6,771	0.01%
2024/09/10	8	17.80	21.2	17.80	17.80	-13.2	6,762	-0.19%
2024/09/09	12	17.61	4	17.60	17.70	8	6,743	0.12%
2024/09/06	2	17.73	0	0.00	17.80	2	6,725	0.03%
2024/09/05	11	17.95	2	18.05	17.80	9	6,735	0.13%
2024/09/04	11	17.85	2	17.80	17.80	9	6,756	0.13%
2024/09/02	3	18.22	20.8	18.27	18.30	-17.8	6,641	-0.27%
2024/08/29	3	17.80	0	0.00	17.80	3	6,546	0.05%
2024/08/28	5	17.85	0	0.00	17.80	5	6,572	0.08%
2024/08/27	0.6	17.85	0.5	17.86	17.90	0.1	6,705	0.00%
2024/08/26	0	0.00	16	17.95	17.85	-16	6,724	-0.24%
2024/08/23	51	17.76	0	0.00	17.75	51	6,720	0.76%
2024/08/22	0.5	17.80	0	0.00	17.75	0.5	6,717	0.01%
2024/08/21	1.4	17.78	3.6	17.79	17.80	-2.1	6,749	-0.03%
2024/08/20	0	0.00	5	17.65	17.65	-5	6,726	-0.07%
2024/08/19	5.1	17.60	0	0.00	17.60	5.1	6,796	0.08%
2024/08/16	0	0.00	3	17.82	17.75	-3	6,844	-0.04%
2024/08/14	1	17.85	4	17.73	17.95	-3	7,018	-0.04%
2024/08/13	0	0.00	10.2	17.60	17.55	-10.2	7,019	-0.15%
2024/08/12	0	17.70	0	0.00	17.50	0	7,056	0.00%
2024/08/09	2.2	17.55	0	0.00	17.45	2.2	7,059	0.03%
2024/08/08	0	0.00	4	17.10	16.95	-4	6,984	-0.06%
2024/08/07	4	16.98	1	17.05	17.05	3	6,963	0.04%
2024/08/06	15.2	16.47	2.7	16.65	16.80	12.5	6,918	0.18%
2024/08/05	29.2	16.72	24.1	16.65	16.50	5.1	6,703	0.08%
2024/08/02	3	17.85	37	17.88	17.80	-34	6,318	-0.54%
2024/08/01	3	17.87	21.2	17.98	18.10	-18.2	6,305	-0.29%
2024/07/30	40.3	17.68	32	17.57	17.80	8.3	6,386	0.13%
2024/07/29	51.1	18.04	0	0.00	18.05	51.1	6,228	0.82%
2024/07/26	62.1	18.03	21	17.96	18.00	41.1	6,202	0.66%
2024/07/23	77	18.20	8	18.20	18.20	69	6,138	1.12%
2024/07/22	18.1	19.34	31	19.37	19.55	-12.9	5,832	-0.22%
2024/07/19	18.1	19.48	71	19.46	19.60	-52.9	5,519	-0.96%
2024/07/18	0.1	19.80	3.2	19.75	19.95	-3.1	5,388	-0.06%
2024/07/17	0	0.00	3	19.92	19.75	-3	5,375	-0.06%
2024/07/16	0.1	19.85	0	0.00	19.80	0.1	5,389	0.00%
2024/07/15	3.1	19.78	1	19.85	19.80	2.1	5,417	0.04%
2024/07/12	0.5	19.90	3.1	19.75	19.90	-2.6	5,396	-0.05%
2024/07/11	1.5	19.70	2	19.65	19.75	-0.5	5,348	-0.01%
2024/07/10	6	19.13	0.3	19.20	19.15	5.7	5,319	0.11%
2024/07/09	26	18.99	26	19.05	19.00	0	5,290	0.00%
2024/07/08	14.1	18.91	14	18.95	19.00	0.1	5,244	0.00%
2024/07/05	8	18.57	0	0.00	18.60	8	5,155	0.16%
2024/07/04	2	18.40	0	0.00	18.50	2	5,176	0.04%
2024/07/03	2	18.30	0	0.00	18.40	2	5,174	0.04%
2024/07/01	3	18.30	6.3	18.34	18.35	-3.3	5,154	-0.06%
2024/06/28	13	18.30	0.2	18.30	18.30	12.8	5,159	0.25%
2024/06/27	5	18.15	0	0.00	18.20	5	5,155	0.10%
2024/06/26	25	18.41	0	0.00	18.35	25	5,121	0.49%
2024/06/25	5	18.45	0.2	18.45	18.50	4.8	5,061	0.09%
2024/06/24	1	18.50	1	18.60	18.60	0	5,082	0.00%
2024/06/21	16.1	18.52	3	18.50	18.55	13.1	5,035	0.26%
2024/06/20	30	18.55	0	18.60	18.50	30	5,004	0.60%
2024/06/19	2	18.70	0	0.00	18.65	2	4,992	0.04%
2024/06/18	18	18.53	0	0.00	18.50	18	5,001	0.36%
2024/06/17	5	18.45	0	0.00	18.45	5	5,106	0.10%
2024/06/14	10	18.43	1	18.50	18.45	9	5,218	0.17%
2024/06/13	11	18.42	1.3	18.42	18.40	9.7	5,373	0.18%
2024/06/12	6	18.44	0	0.00	18.40	6	5,750	0.10%
2024/06/11	13.1	18.50	0	0.00	18.45	13.1	5,906	0.22%
2024/06/07	5	18.60	1	18.60	18.60	4	5,966	0.07%
2024/06/06	82	18.54	7.9	18.55	18.55	74.1	6,000	1.23%
2024/06/05	22.1	18.57	0.2	18.60	18.55	21.9	6,057	0.36%
2024/06/04	5	18.48	0	0.00	18.50	5	6,155	0.08%
2024/06/03	5	18.55	7	18.59	18.55	-2	6,242	-0.03%
2024/05/31	0	0.00	13	18.63	18.70	-13	6,401	-0.20%
2024/05/30	2	18.30	10	18.20	18.15	-8	6,316	-0.13%
2024/05/28	1	18.30	0	0.00	18.35	1	6,450	0.02%
2024/05/27	10	18.30	0	0.00	18.25	10	6,608	0.15%
2024/05/24	0	0.00	3	18.20	18.30	-3	6,754	-0.04%
2024/05/23	7	18.25	0	0.00	18.15	7	7,222	0.10%
2024/05/22	12	18.39	4	18.55	18.50	8	7,218	0.11%
2024/05/21	5.1	18.10	6	18.02	18.20	-0.9	7,205	-0.01%
2024/05/20	3	18.20	20	18.23	18.25	-17	7,192	-0.24%
2024/05/16	3	17.97	4	18.01	17.95	-1	7,127	-0.01%
2024/05/15	4.1	17.95	0	0.00	17.90	4.1	7,203	0.06%
2024/05/14	2	17.93	0	0.00	17.90	2	7,288	0.03%
2024/05/10	0.1	17.95	2	17.98	18.05	-1.9	7,667	-0.02%
2024/05/09	2	17.88	1	17.85	17.85	1	9,122	0.01%
2024/05/07	205	18.10	0	0.00	18.00	205	9,213	2.22%	大買/鉅額交易
2024/05/06	1	18.20	10	18.15	18.05	-9	9,132	-0.10%
2024/05/03	0	0.00	21.1	17.90	17.80	-21.1	9,025	-0.23%
2024/05/02	0.1	17.75	1	17.65	17.80	-0.9	8,951	-0.01%
2024/04/30	3	17.67	0	0.00	17.70	3	8,924	0.03%
2024/04/29	2.5	17.75	6.4	17.79	17.80	-3.9	8,881	-0.04%
2024/04/26	1	17.45	1	17.45	17.45	0	8,785	0.00%
2024/04/25	6	17.41	0	0.00	17.45	6	8,782	0.07%
2024/04/24	1	17.45	0	0.00	17.45	1	8,771	0.01%
2024/04/23	1	17.55	0.3	17.53	17.70	0.7	8,759	0.01%
2024/04/22	21	17.49	3.1	17.33	17.30	17.9	8,673	0.21%
2024/04/19	4.1	17.09	2	17.10	17.10	2.1	8,587	0.02%
2024/04/18	3	17.30	0	0.00	17.40	3	8,456	0.04%
2024/04/16	7.3	17.11	4.5	17.10	17.00	2.8	8,584	0.03%
2024/04/15	1	17.15	3.3	17.35	17.40	-2.3	8,476	-0.03%
2024/04/12	3	17.27	1	17.25	17.25	2	8,441	0.02%
2024/04/10	0	17.35	4.2	17.30	17.30	-4.2	8,352	-0.05%
2024/04/08	0	17.10	1	17.05	17.10	-1	8,280	-0.01%
2024/04/03	1	17.00	0	0.00	17.00	1	8,262	0.01%
2024/04/02	0.1	17.10	0	0.00	17.00	0.1	8,243	0.00%
2024/04/01	1	17.10	10	17.10	17.10	-9	8,240	-0.11%
2024/03/29	1	17.10	0	0.00	17.10	1	8,224	0.01%
2024/03/28	22	17.10	2	17.10	17.05	20	8,205	0.24%
2024/03/27	1.1	17.05	84.1	17.00	17.05	-83	8,207	-1.01%
2024/03/26	1	16.90	0	0.00	16.85	1	8,182	0.01%
2024/03/25	1.1	16.91	8	16.90	16.90	-6.9	8,172	-0.08%
2024/03/22	4	17.05	0.1	17.20	17.00	3.9	8,244	0.05%
2024/03/21	0.1	16.90	0.7	16.95	16.95	-0.6	8,273	-0.01%
2024/03/20	41	16.83	1	16.85	16.75	40	8,250	0.49%
2024/03/19	5	16.97	29	16.95	16.90	-24	8,199	-0.29%
2024/03/18	3.9	17.11	60	17.00	17.10	-56.1	8,193	-0.68%
2024/03/15	5.2	17.27	1	17.30	17.20	4.2	8,090	0.05%
2024/03/14	13	17.57	6	17.59	17.55	7	7,817	0.09%
2024/03/13	1	17.60	20.4	17.47	17.55	-19.4	7,716	-0.25%
2024/03/12	0	17.25	3	17.25	17.30	-3	7,655	-0.04%
2024/03/11	1.2	17.11	12	17.15	17.15	-10.8	7,752	-0.14%
2024/03/08	2.1	17.10	5	17.10	17.10	-3	7,737	-0.04%
2024/03/07	0	17.15	92.9	17.12	17.15	-92.9	7,643	-1.22%
2024/03/06	6	17.11	23.1	17.03	17.10	-17.1	7,564	-0.23%
2024/03/05	0.4	16.80	2.1	16.71	16.75	-1.7	7,463	-0.02%
2024/03/04	2	16.73	0.4	16.75	16.75	1.6	7,428	0.02%
2024/03/01	6.1	16.77	15	16.71	16.80	-8.9	7,384	-0.12%
2024/02/29	1.6	16.56	32	16.56	16.65	-30.4	7,294	-0.42%
2024/02/27	3.2	16.40	8	16.39	16.40	-4.8	7,143	-0.07%
2024/02/26	79.3	16.25	82	16.28	16.40	-2.7	7,083	-0.04%
2024/02/23	4.1	15.70	3.7	15.77	15.70	0.5	6,620	0.01%
2024/02/22	3	15.80	3	15.80	15.80	0	6,636	0.00%
2024/02/21	1	15.80	5.7	15.81	15.85	-4.7	6,618	-0.07%
2024/02/20	6	15.61	4.8	15.58	15.60	1.2	6,703	0.02%
2024/02/19	11	15.55	0.6	15.55	15.60	10.4	6,726	0.16%
2024/02/16	2.1	15.50	17	15.50	15.50	-14.9	6,724	-0.22%
2024/02/15	11.1	15.44	2	15.45	15.50	9.1	6,602	0.14%
2024/02/05	2.1	15.38	2.6	15.36	15.35	-0.5	6,461	-0.01%
2024/02/02	17	15.31	76	15.29	15.40	-59	6,356	-0.93%
2024/02/01	186.7	15.23	100.7	15.21	15.30	86	6,057	1.42%	大買/
2024/01/31	1.3	15.79	145.1	15.70	15.70	-143.8	4,569	-3.15%	大賣/鉅額交易
2024/01/30	2.2	15.95	4.9	15.95	15.85	-2.7	4,473	-0.06%
2024/01/26	3.4	15.97	0	0.00	16.00	3.4	4,453	0.08%
2024/01/25	0	15.95	25	15.95	15.90	-25	4,461	-0.56%
2024/01/24	1	15.90	7	15.91	15.90	-6	4,468	-0.13%
2024/01/22	1	15.90	0	0.00	15.85	1	4,498	0.02%
2024/01/19	1.1	15.86	0	0.00	15.95	1.1	4,497	0.02%
2024/01/18	0.1	15.80	5	15.85	15.85	-4.9	4,502	-0.11%
2024/01/17	5	15.80	0	0.00	15.80	5	4,485	0.11%
2024/01/16	3.6	15.93	40.3	15.95	15.90	-36.7	4,430	-0.83%
2024/01/15	1	16.10	0	0.00	16.10	1	4,366	0.02%
2024/01/12	0.5	16.15	12	16.15	16.15	-11.5	4,399	-0.26%
2024/01/11	2	16.20	18	16.22	16.20	-16	4,382	-0.37%
2024/01/10	86.3	16.12	25.4	16.19	16.15	60.9	4,400	1.38%
2024/01/09	4	15.89	2.1	15.90	15.85	2	4,223	0.05%
2024/01/08	0	0.00	11	15.91	15.90	-11	4,216	-0.26%
2024/01/05	0	0.00	2	15.95	15.95	-2	4,209	-0.05%
2024/01/04	1	15.95	0	0.00	15.95	1	4,224	0.02%
2024/01/03	1.2	15.86	0	0.00	15.90	1.2	4,301	0.03%
2024/01/02	1.1	15.90	0	0.00	15.90	1.1	4,294	0.02%
2023/12/29	3	15.95	6	15.95	15.90	-3	4,321	-0.07%
2023/12/28	0	0.00	2	15.95	16.00	-2	4,325	-0.05%
2023/12/27	5	15.90	0	0.00	15.90	5	4,332	0.12%
2023/12/26	1	15.90	1	15.95	15.95	0	4,327	0.00%
2023/12/25	0.4	15.84	1	15.85	15.80	-0.6	4,334	-0.01%
2023/12/22	2.1	15.68	2.6	15.75	15.70	-0.5	4,353	-0.01%
2023/12/21	2.1	15.75	3	15.77	15.75	-0.9	4,350	-0.02%
2023/12/20	0.1	15.90	0.5	15.90	15.90	-0.4	4,329	-0.01%
2023/12/19	8.2	15.74	0	0.00	15.75	8.2	4,316	0.19%
2023/12/18	1.3	15.97	1	15.95	15.95	0.3	4,231	0.01%
2023/12/15	6	16.20	0	0.00	16.20	6	4,157	0.14%
2023/12/14	5	16.20	17.3	16.35	16.35	-12.3	4,138	-0.30%
2023/12/13	1.2	16.21	10	16.20	16.20	-8.8	4,085	-0.22%
2023/12/12	11	16.45	9	16.49	16.50	2	3,978	0.05%
2023/12/11	2	16.45	0	0.00	16.45	2	3,940	0.05%
2023/12/08	2	16.10	0	0.00	16.20	2	3,811	0.05%
2023/12/07	20	16.05	100	16.05	16.05	-80	3,739	-2.14%
2023/12/06	113	16.05	39.3	16.11	16.05	73.7	3,707	1.99%	大買/
2023/12/05	0	0.00	23	15.80	15.80	-23	3,551	-0.65%
2023/12/04	0.2	15.80	0	15.80	15.80	0.1	3,503	0.00%
2023/12/01	1	15.70	0	0.00	15.75	1	3,500	0.03%
2023/11/30	0	0.00	5	15.80	15.80	-5	3,475	-0.14%
2023/11/29	2	15.60	8	15.64	15.65	-6	3,395	-0.18%
2023/11/28	1	15.55	0.1	15.60	15.65	0.9	3,389	0.03%
2023/11/27	5	15.60	0	0.00	15.55	5	3,344	0.15%
2023/11/24	0	0.00	2	15.60	15.60	-2	3,336	-0.06%
2023/11/23	0	0.00	14	15.61	15.70	-14	3,312	-0.42%
2023/11/22	3	15.40	0	0.00	15.50	3	3,201	0.09%
2023/11/20	0	0.00	0	15.35	15.40	0	3,079	0.00%
2023/11/17	6	15.25	3	15.20	15.35	3	3,026	0.10%
2023/11/16	0	0.00	5	15.02	15.05	-5	2,867	-0.17%
2023/11/15	1	14.95	3	14.97	15.00	-2	2,824	-0.07%
2023/11/14	20	14.90	2	14.93	14.95	18	2,820	0.64%
2023/11/10	0.1	14.90	0	0.00	14.90	0.1	2,997	0.00%
2023/11/09	0	0.00	6	14.89	14.90	-6	3,030	-0.20%
2023/11/07	0.4	14.85	0	0.00	14.85	0.4	3,084	0.01%
2023/11/02	0.1	14.75	0	0.00	14.80	0.1	3,126	0.00%
2023/11/01	1	14.65	0	0.00	14.70	1	3,122	0.03%
2023/10/31	0.4	14.70	0	0.00	14.70	0.4	3,135	0.01%
2023/10/30	1	14.70	0	0.00	14.65	1	3,243	0.03%
2023/10/26	0.2	14.75	0	0.00	14.75	0.2	3,303	0.01%
2023/10/25	0	14.80	0	0.00	14.75	0	3,294	0.00%
2023/10/23	0.1	14.80	0	0.00	14.80	0.1	3,373	0.00%
2023/10/16	3.1	14.95	0	0.00	14.95	3.1	3,655	0.08%
2023/10/13	0	0.00	0	15.00	14.95	0	4,098	0.00%
2023/10/12	0.1	15.00	3	15.00	15.00	-2.9	4,414	-0.07%
2023/10/11	0	0.00	0.7	14.90	14.95	-0.7	4,524	-0.02%
2023/10/06	0.2	14.75	0	0.00	14.75	0.2	4,514	0.00%
2023/10/04	2.1	14.70	0.3	14.75	14.70	1.8	4,602	0.04%
2023/10/03	6.8	14.76	0	0.00	14.80	6.8	4,687	0.15%
2023/10/02	1.1	14.75	0.2	14.80	14.75	0.8	4,752	0.02%
2023/09/27	0.1	14.75	0	0.00	14.70	0.1	4,938	0.00%
2023/09/26	0.1	14.80	101.6	14.70	14.70	-101.5	4,961	-2.05%	大賣/鉅額交易
2023/09/22	3	14.77	0	0.00	14.75	3	5,226	0.06%
2023/09/21	3.1	14.80	0	0.00	14.75	3.1	5,228	0.06%
2023/09/20	1.7	14.92	0	0.00	14.90	1.7	5,212	0.03%
2023/09/19	1.1	14.85	0	0.00	14.85	1.1	5,230	0.02%
2023/09/18	0.1	14.90	10	14.90	14.90	-9.9	5,284	-0.19%
2023/09/15	0.1	14.95	0	0.00	14.95	0.1	5,308	0.00%
2023/09/14	14.4	14.90	13	14.90	14.90	1.4	5,299	0.03%
2023/09/13	4.1	14.90	0	0.00	14.90	4.1	5,311	0.08%
2023/09/12	5.2	14.80	0	0.00	14.85	5.2	5,371	0.10%
2023/09/11	0.2	14.83	0	0.00	14.80	0.2	5,403	0.00%
2023/09/08	0.1	14.80	0	0.00	14.80	0.1	5,393	0.00%
2023/09/07	4.1	14.78	0	0.00	14.75	4.1	5,419	0.08%
2023/09/06	16.2	14.90	0	0.00	14.80	16.2	5,466	0.30%
2023/09/05	0	14.95	0	14.90	14.90	0	5,470	0.00%
2023/09/04	5	14.85	0.6	14.95	14.90	4.5	5,520	0.08%
2023/09/01	0	14.80	1	14.75	14.85	-1	5,539	-0.02%
2023/08/31	1.1	14.80	0	0.00	14.75	1.1	5,542	0.02%
2023/08/30	0	14.85	0	0.00	14.80	0	5,615	0.00%
2023/08/28	1.1	14.70	0.1	14.70	14.70	1	5,646	0.02%
2023/08/25	0	14.65	0	0.00	14.60	0	5,686	0.00%
2023/08/24	2.1	14.60	0	0.00	14.65	2.1	5,703	0.04%
2023/08/22	0	0.00	0.1	14.70	14.65	-0.1	5,809	0.00%
2023/08/21	0	14.65	0	0.00	14.65	0	5,828	0.00%
2023/08/18	2.1	14.53	0.1	14.65	14.55	2	5,861	0.03%
2023/08/17	5	14.43	2	14.55	14.55	3	5,830	0.05%
2023/08/16	12.1	14.44	20	14.45	14.50	-7.9	5,797	-0.14%
2023/08/15	2	14.68	1	14.65	14.65	1	5,689	0.02%
2023/08/14	5.2	14.72	1	14.70	14.70	4.2	5,704	0.07%
2023/08/11	0.1	14.90	0	0.00	14.90	0.1	5,765	0.00%
2023/08/09	2	14.85	0	0.00	14.85	2	5,824	0.03%
2023/08/08	0.1	14.85	0.3	14.90	14.80	-0.2	5,865	0.00%
2023/08/07	0.1	14.90	0	0.00	14.90	0.1	5,967	0.00%
2023/08/04	0.1	14.85	0	0.00	14.85	0.1	5,993	0.00%
2023/08/02	1.1	14.90	10	14.85	14.85	-8.9	6,033	-0.15%
2023/08/01	2.1	14.95	0	0.00	15.00	2.1	6,003	0.04%
2023/07/31	1.1	14.91	5	14.95	14.90	-3.9	6,038	-0.07%
2023/07/27	4.1	15.00	0	0.00	15.05	4.1	6,158	0.07%
2023/07/26	1	15.00	0	0.00	15.05	1	6,289	0.02%
2023/07/25	1.1	14.85	10.6	14.90	14.90	-9.5	6,312	-0.15%
2023/07/24	1.1	14.81	10	14.80	14.80	-8.9	6,290	-0.14%
2023/07/21	2.1	14.90	0	0.00	14.90	2.1	6,277	0.03%
2023/07/20	5.1	14.95	0	0.00	14.95	5.1	6,368	0.08%
2023/07/19	8.1	14.95	0	0.00	15.00	8.1	6,347	0.13%
2023/07/18	2	15.00	16	15.14	15.15	-14	6,220	-0.23%
2023/07/17	9	15.75	12	15.70	15.75	-3	5,840	-0.05%
2023/07/14	22	15.55	6	15.53	15.55	16	5,566	0.29%
2023/07/13	0.2	15.53	0	0.00	15.45	0.2	5,480	0.00%
2023/07/12	0	0.00	12.8	15.40	15.50	-12.8	5,504	-0.23%
2023/07/11	30	15.42	3	15.40	15.45	27	5,482	0.49%
2023/07/10	330	15.33	330	15.34	15.25	0	5,506	0.00%	大買/大賣/
2023/07/07	0.1	15.15	1	15.10	15.20	-0.9	5,473	-0.02%
2023/07/06	5.4	15.21	31	15.20	15.20	-25.6	5,464	-0.47%
2023/07/05	10	15.55	0	0.00	15.50	10	5,340	0.19%
2023/07/04	10	15.50	0	0.00	15.45	10	5,311	0.19%
2023/07/03	10	15.50	1.3	15.49	15.45	8.7	5,297	0.16%
2023/06/30	5	15.20	30.4	15.03	15.20	-25.4	5,217	-0.49%
2023/06/29	0.1	14.95	0	0.00	14.95	0.1	5,042	0.00%
2023/06/27	0.1	14.90	0	0.00	14.90	0.1	5,091	0.00%
2023/06/26	1	15.00	10	14.90	14.95	-9	5,095	-0.18%
2023/06/20	10.1	14.80	1	14.80	14.80	9.1	5,070	0.18%
2023/06/19	0.1	14.80	0	14.80	14.80	0.1	5,120	0.00%
2023/06/16	5	14.80	0	0.00	14.80	5	5,149	0.10%
2023/06/15	0.2	14.85	0	0.00	14.80	0.2	5,129	0.00%
2023/06/14	0	0.00	0.5	14.90	14.90	-0.5	5,187	-0.01%
2023/06/13	0.1	14.90	0	0.00	14.90	0.1	5,393	0.00%
2023/06/09	0	14.75	0	0.00	14.75	0	5,640	0.00%
2023/06/08	1.1	14.80	0	0.00	14.70	1.1	5,831	0.02%
2023/06/07	1	14.80	10.9	14.80	14.80	-9.9	5,987	-0.17%
2023/06/06	1	14.80	0.1	14.80	14.80	0.9	6,036	0.01%
2023/06/05	0	0.00	4.1	14.80	14.75	-4.1	6,096	-0.07%
2023/06/02	10	14.65	0	0.00	14.70	10	6,155	0.16%
2023/06/01	0	0.00	1	14.70	14.65	-1	6,229	-0.02%
2023/05/31	1	14.65	1	14.70	14.65	0	6,269	0.00%
2023/05/29	0	0.00	2.7	14.65	14.65	-2.7	6,459	-0.04%
2023/05/26	20	14.65	0	0.00	14.60	20	6,599	0.30%
2023/05/25	5	14.65	2.3	14.65	14.65	2.7	6,690	0.04%
2023/05/24	3	14.70	0	0.00	14.70	3	6,793	0.04%
2023/05/22	2	14.70	0	0.00	14.70	2	6,994	0.03%
2023/05/19	50.1	14.70	0	0.00	14.70	50.1	7,004	0.71%
2023/05/17	1	14.65	0.3	14.70	14.75	0.7	7,009	0.01%
2023/05/16	8	14.64	11	14.65	14.65	-3	6,928	-0.04%
2023/05/15	0	0.00	1	14.60	14.60	-1	6,957	-0.01%
2023/05/12	85.3	14.54	53	14.45	14.55	32.3	6,983	0.46%
2023/05/11	4	14.50	34.1	14.50	14.55	-30.1	7,003	-0.43%
2023/05/10	0	0.00	51	14.65	14.70	-51	6,955	-0.73%
2023/05/09	0	0.00	1	14.65	14.70	-1	7,038	-0.01%
2023/05/08	0	0.00	80.2	14.60	14.65	-80.2	7,071	-1.13%
2023/05/05	14.8	14.60	1	14.65	14.65	13.8	7,115	0.19%
2023/05/04	120	14.50	0	0.00	14.55	120	7,194	1.67%	大買/鉅額交易
2023/05/03	105	14.40	3.2	14.45	14.45	101.8	7,183	1.42%	大買/鉅額交易
2023/05/02	0.3	14.40	33	14.28	14.40	-32.7	7,141	-0.46%
2023/04/28	10	14.15	0	0.00	14.10	10	7,128	0.14%
2023/04/27	20	14.10	3	14.10	14.10	17	7,151	0.24%
2023/04/26	2	14.00	3	14.05	14.10	-1	7,185	-0.01%
2023/04/25	1	13.95	0	0.00	14.00	1	7,220	0.01%
2023/04/24	4	13.95	0	0.00	14.00	4	7,138	0.06%
2023/04/21	7.5	13.95	0	0.00	13.95	7.5	7,197	0.10%
2023/04/20	4	13.95	1	13.95	13.95	3	7,250	0.04%
2023/04/19	3	14.05	0	0.00	14.10	3	7,242	0.04%
2023/04/18	2	14.10	2	14.10	14.05	0	7,222	0.00%
2023/04/17	10	14.15	0	0.00	14.15	10	7,182	0.14%
2023/04/14	2	14.20	0	0.00	14.15	2	7,079	0.03%
2023/04/13	10	14.15	1	14.15	14.15	9	7,050	0.13%
2023/04/11	5	14.00	0	0.00	14.00	5	6,937	0.07%
2023/04/07	0	0.00	5	13.95	13.95	-5	6,853	-0.07%
2023/03/31	7	13.85	22.1	13.85	13.85	-15.1	6,814	-0.22%
2023/03/27	1.5	13.80	2.4	13.76	13.75	-0.9	7,037	-0.01%
2023/03/24	3	13.80	0	0.00	13.80	3	7,039	0.04%
2023/03/23	0	13.85	0	0.00	13.80	0	7,004	0.00%
2023/03/22	0.2	13.80	0	0.00	13.80	0.2	6,973	0.00%
2023/03/21	2	13.78	3	13.82	13.75	-1	6,921	-0.01%
2023/03/17	2	13.53	1	13.55	13.55	1	6,842	0.01%
2023/03/16	19.1	13.50	101	13.45	13.50	-81.9	6,757	-1.21%	大賣/
2023/03/15	4	13.69	2	13.70	13.70	2	6,556	0.03%
2023/03/14	17.3	13.60	170	13.60	13.60	-152.7	6,510	-2.35%	大賣/鉅額交易
2023/03/13	12	13.58	0	0.00	13.75	12	6,266	0.19%
2023/03/10	5.1	13.86	1	13.90	13.90	4.1	6,050	0.07%
2023/03/09	2	14.10	1	14.15	14.05	1	5,909	0.02%
2023/03/08	5	14.15	7	14.10	14.15	-2	5,845	-0.03%
2023/03/07	0.2	13.95	21	14.01	14.05	-20.8	5,796	-0.36%
2023/03/06	0	0.00	160	13.85	13.90	-160	5,682	-2.82%	大賣/鉅額交易
2023/03/03	0	0.00	1	13.80	13.75	-1	5,597	-0.02%
2023/03/02	4.2	13.77	0.2	13.85	13.75	4	5,567	0.07%
2023/03/01	1.4	13.87	15	13.87	13.90	-13.6	5,443	-0.25%
2023/02/24	4.5	13.75	0	0.00	13.75	4.5	5,339	0.08%
2023/02/23	0	0.00	7	13.70	13.65	-7	5,141	-0.14%
2023/02/22	1.9	13.40	41	13.35	13.45	-39.1	5,001	-0.78%
2023/02/21	0.1	13.40	0	0.00	13.35	0.1	4,879	0.00%
2023/02/17	4	13.23	0	13.25	13.25	4	4,645	0.09%
2023/02/16	4.1	13.23	0	0.00	13.20	4.1	4,645	0.09%
2023/02/14	0.3	13.25	104	13.25	13.25	-103.7	4,611	-2.25%	大賣/鉅額交易
2023/02/13	1	13.20	2	13.20	13.25	-1	4,583	-0.02%
2023/02/10	5	13.20	0	0.00	13.20	5	4,525	0.11%
2023/02/09	0	0.00	2.6	13.25	13.20	-2.6	4,484	-0.06%
2023/02/08	0.2	13.25	4	13.20	13.20	-3.8	4,419	-0.09%
2023/02/07	2	13.10	0	0.00	13.20	2	4,333	0.05%
2023/02/02	0	0.00	1	13.20	13.20	-1	4,044	-0.02%
2023/02/01	0.2	13.15	10	13.15	13.10	-9.8	3,912	-0.25%
2023/01/31	0.1	13.15	0	0.00	13.10	0.1	3,879	0.00%
2023/01/30	5	13.10	0	0.00	13.10	5	3,815	0.13%
2023/01/17	6	13.05	3	13.05	13.05	3	3,692	0.08%
2023/01/16	1	13.05	1	13.05	13.10	0	3,604	0.00%
2023/01/13	34.1	13.00	0	0.00	13.05	34.1	3,586	0.95%
2023/01/12	2	13.05	0	0.00	13.05	2	3,620	0.06%
2023/01/11	0.3	13.15	2	13.15	13.10	-1.7	3,655	-0.05%
2023/01/10	20	13.10	1	13.10	13.10	19	3,627	0.52%
2023/01/09	0	0.00	2	12.98	13.00	-2	3,597	-0.06%
2023/01/06	0.1	12.95	1	12.85	12.90	-0.9	3,593	-0.03%
2022/12/30	14	12.87	6.3	12.85	12.80	7.7	3,751	0.21%
2022/12/28	1.1	12.85	0	0.00	12.85	1.1	3,778	0.03%
2022/12/27	0	0.00	1.5	12.88	12.90	-1.5	3,789	-0.04%
2022/12/26	0	12.85	0	0.00	12.85	0	3,828	0.00%
2022/12/23	1	12.80	0	0.00	12.80	1	3,880	0.03%
2022/12/22	0	0.00	6	12.81	12.85	-6	3,917	-0.15%
2022/12/21	44.2	12.80	13	12.73	12.80	31.2	3,953	0.79%
2022/12/20	50	13.05	0	0.00	12.95	50	3,763	1.33%
2022/12/16	300	13.03	0	0.00	13.10	300	3,829	7.83%	大買/鉅額交易
2022/12/12	0	0.00	5	13.10	13.10	-5	3,884	-0.13%
2022/12/09	0	0.00	15	13.10	13.15	-15	4,134	-0.36%
2022/12/07	0	0.00	40	13.10	13.00	-40	4,152	-0.96%
2022/12/06	0	0.00	20	13.00	13.00	-20	4,145	-0.48%
2022/12/01	0	0.00	0.2	13.20	13.15	-0.2	4,264	0.00%
2022/11/29	1	13.05	0	0.00	13.15	1	4,285	0.02%
2022/11/25	2	13.05	80	13.00	13.05	-78	4,339	-1.80%
2022/11/24	80	13.00	3	13.00	13.05	77	4,349	1.77%
2022/11/22	0	0.00	3.3	12.81	12.85	-3.3	4,317	-0.08%
2022/11/18	0.1	12.75	0	0.00	12.75	0.1	4,338	0.00%
2022/11/17	0	0.00	6.3	12.70	12.75	-6.3	4,353	-0.14%
2022/11/16	0.1	12.85	0	0.00	12.70	0.1	4,356	0.00%
2022/11/14	0	0.00	9.2	12.95	12.95	-9.2	4,307	-0.21%
2022/11/11	1	12.85	13	12.86	12.90	-12	4,264	-0.28%
2022/11/10	0.1	12.80	0	0.00	12.75	0.1	4,257	0.00%
2022/11/09	5	12.88	0	0.00	12.90	5	4,254	0.12%
2022/11/08	0	0.00	2.1	12.70	12.70	-2.1	4,229	-0.05%
2022/11/04	2	12.45	5	12.50	12.50	-3	4,241	-0.07%
2022/11/03	10	12.45	0	0.00	12.40	10	4,282	0.23%
2022/11/02	0.1	12.50	0	0.00	12.45	0.1	4,285	0.00%
2022/10/31	0.1	12.55	8	12.60	12.55	-7.9	4,274	-0.19%
2022/10/28	0	0.00	9	12.50	12.50	-9	4,269	-0.21%
2022/10/27	26	12.53	0	0.00	12.45	26	4,288	0.61%
2022/10/26	48	12.44	0	0.00	12.45	48	4,280	1.12%
2022/10/25	2.1	12.30	0	0.00	12.35	2.1	4,256	0.05%
2022/10/20	50.2	12.10	0	0.00	12.20	50.2	4,234	1.19%
2022/10/19	31	12.55	1	12.60	12.40	30	4,117	0.73%
2022/10/18	17	12.60	0	0.00	12.65	17	4,054	0.42%
2022/10/17	86.1	12.57	0	0.00	12.65	86.1	4,008	2.15%
2022/10/14	1.2	12.91	0	0.00	12.85	1.2	3,986	0.03%
2022/10/13	3	13.05	0	0.00	12.80	3	4,037	0.07%
2022/10/11	0.1	13.10	10	13.05	13.00	-9.9	4,314	-0.23%
2022/10/07	7	13.12	7	13.15	13.15	0	4,344	0.00%
2022/10/06	5	13.10	0	0.00	13.10	5	4,371	0.11%
2022/10/04	1	13.05	0	0.00	13.10	1	4,464	0.02%
2022/10/03	1	13.05	0	0.00	13.10	1	4,464	0.02%
2022/09/30	2.1	13.10	4	13.10	13.15	-1.9	4,468	-0.04%
2022/09/29	5	13.05	6	13.20	13.20	-1	4,468	-0.02%
2022/09/28	0.1	13.15	15.1	13.10	13.05	-15	4,495	-0.33%
2022/09/27	15.1	13.30	0.1	13.40	13.30	15	4,445	0.34%
2022/09/26	3.3	13.41	52	13.45	13.35	-48.8	4,429	-1.10%
2022/09/21	5	13.50	0	0.00	13.55	5	4,457	0.11%
2022/09/19	1	13.50	0	0.00	13.55	1	4,465	0.02%
2022/09/16	0	0.00	1.1	13.65	13.45	-1.1	4,446	-0.02%
2022/09/14	1.2	13.65	0	0.00	13.55	1.2	4,252	0.03%
2022/09/13	10	13.65	0	0.00	13.65	10	4,290	0.23%
2022/09/12	40	13.63	2	13.60	13.70	38	4,426	0.86%
2022/09/08	0	0.00	3	13.58	13.65	-3	4,546	-0.07%
2022/09/07	4.1	13.54	0	0.00	13.55	4.1	4,599	0.09%
2022/09/05	0	0.00	1	13.80	13.80	-1	4,576	-0.02%
2022/09/02	0	0.00	3	13.70	13.70	-3	4,588	-0.07%
2022/09/01	0	0.00	5	13.70	13.70	-5	4,588	-0.11%
2022/08/30	3.1	13.52	0	0.00	13.50	3.1	4,513	0.07%
2022/08/29	3	13.52	7	13.53	13.55	-4	4,507	-0.09%
2022/08/25	0	0.00	0	13.65	13.55	0	4,513	0.00%
2022/08/23	0.1	13.50	0	0.00	13.45	0.1	4,529	0.00%
2022/08/22	0.8	13.50	0	0.00	13.45	0.8	4,560	0.02%
2022/08/19	1	13.45	0	0.00	13.45	1	4,583	0.02%
2022/08/17	20	13.50	16	13.55	13.45	4	4,630	0.09%
2022/08/16	10	13.55	3	13.55	13.55	7	4,618	0.15%
2022/08/15	1	13.55	0	0.00	13.60	1	4,645	0.02%
2022/08/11	28	13.64	1	13.60	13.70	27	4,732	0.57%
2022/08/10	6	13.50	0	0.00	13.50	6	4,772	0.13%
2022/08/09	1	13.30	0.3	13.40	13.35	0.7	4,781	0.01%
2022/08/03	3	13.10	0	0.00	13.05	3	5,105	0.06%
2022/07/29	7	13.42	30	13.33	13.30	-23	5,555	-0.41%
2022/07/28	18	13.29	3	13.35	13.40	15	5,672	0.26%
2022/07/26	2	13.10	0	0.00	13.05	2	5,745	0.03%
2022/07/25	1	13.05	0	0.00	13.10	1	5,763	0.02%
2022/07/22	8	13.00	0	0.00	13.05	8	5,794	0.14%
2022/07/21	0	0.00	0	13.00	12.95	0	5,862	0.00%
2022/07/20	15.1	13.10	5	13.00	12.85	10.1	5,870	0.17%
2022/07/19	10	12.97	21	13.00	13.00	-11	5,854	-0.19%
2022/07/18	24	13.80	12	13.65	13.70	12	5,825	0.21%
2022/07/15	12.3	13.55	0	0.00	13.60	12.3	5,675	0.22%
2022/07/13	0	0.00	3	13.45	13.55	-3	5,748	-0.05%
2022/07/12	23	13.47	0	0.00	13.45	23	5,911	0.39%
2022/07/11	0.1	13.75	0	0.00	13.65	0.1	5,938	0.00%
2022/07/08	10	13.65	0	0.00	13.65	10	6,261	0.16%
2022/07/07	20	13.55	0	0.00	13.55	20	6,347	0.32%
2022/07/06	1.1	13.56	0	0.00	13.55	1.1	6,480	0.02%
2022/07/04	10.1	13.60	0	0.00	13.60	10.1	6,820	0.15%
2022/07/01	10	13.55	23.3	13.55	13.55	-13.3	7,211	-0.18%
2022/06/30	23.1	13.55	0	0.00	13.55	23.1	7,316	0.32%
2022/06/29	0	0.00	6	13.70	13.75	-6	7,298	-0.08%
2022/06/24	36	13.65	8	13.65	13.70	28	7,630	0.37%
2022/06/23	5	13.45	55	13.55	13.60	-50	7,685	-0.65%
2022/06/22	6.1	13.45	50	13.45	13.45	-43.9	7,821	-0.56%
2022/06/21	84.1	13.63	103	13.75	13.65	-19	7,917	-0.24%	大賣/
2022/06/20	119.1	13.63	0	0.00	13.40	119.1	8,058	1.48%	大買/鉅額交易
2022/06/17	10.1	13.60	1	13.90	13.95	9.1	7,960	0.11%
2022/06/16	12	14.05	0	0.00	13.75	12	7,911	0.15%
2022/06/15	19	13.79	1	13.85	13.85	18	8,270	0.22%
2022/06/14	1	13.85	0	0.00	13.90	1	8,405	0.01%
2022/06/13	2.2	13.63	0	0.00	13.70	2.2	8,635	0.03%
2022/06/10	0.1	13.80	0	0.00	13.85	0.1	8,652	0.00%
2022/06/09	0.5	13.95	0	0.00	13.85	0.5	8,699	0.01%
2022/06/02	0.1	13.90	10	13.90	13.90	-9.9	9,121	-0.11%
2022/06/01	5	13.90	0	0.00	13.90	5	9,290	0.05%
2022/05/31	12.1	13.99	3	14.00	13.95	9.1	9,303	0.10%
2022/05/30	5	14.15	0	0.00	14.15	5	9,301	0.05%
2022/05/27	0	0.00	4	13.96	14.00	-4	9,302	-0.04%
2022/05/26	0.1	13.90	0	0.00	13.90	0.1	9,340	0.00%
2022/05/25	0	0.00	2	13.80	13.90	-2	9,448	-0.02%
2022/05/23	1	13.70	5	13.70	13.80	-4	9,619	-0.04%
2022/05/20	3	13.75	0	0.00	13.80	3	9,719	0.03%
2022/05/19	1.1	13.51	0	0.00	13.75	1.1	9,705	0.01%
2022/05/18	50.2	13.73	4	13.80	13.85	46.2	9,688	0.48%
2022/05/17	10.2	13.55	5	13.55	13.50	5.2	9,655	0.05%
2022/05/13	12	13.40	0	0.00	13.50	12	9,644	0.12%
2022/05/12	6	13.50	3	13.45	13.35	3	9,630	0.03%
2022/05/10	3	13.87	2	13.95	13.90	1	9,576	0.01%
2022/05/09	2	13.83	70	13.77	13.75	-68	9,563	-0.71%
2022/05/06	26.1	14.19	10	14.25	14.20	16.1	9,536	0.17%
2022/05/05	0.1	14.50	32	14.64	14.50	-31.9	9,572	-0.33%
2022/05/04	0.7	14.70	18	14.60	14.65	-17.3	9,500	-0.18%
2022/05/03	11	14.79	0.5	14.80	14.70	10.5	9,564	0.11%
2022/04/29	0	0.00	80.2	14.95	14.95	-80.2	9,791	-0.82%
2022/04/28	25	14.86	10	14.85	14.95	15	9,955	0.15%
2022/04/27	16.1	14.90	0	0.00	14.90	16.1	10,020	0.16%
2022/04/26	2	14.95	1	15.10	15.10	1	10,027	0.01%
2022/04/22	98	15.18	10	15.13	15.25	88	10,221	0.86%
2022/04/21	0	0.00	5	15.05	15.05	-5	10,444	-0.05%
2022/04/20	6.1	14.75	0	0.00	15.00	6.1	10,773	0.06%
2022/04/19	5	14.90	0	0.00	14.90	5	11,067	0.05%
2022/04/18	2	14.70	16	14.75	14.75	-14	12,254	-0.11%
2022/04/15	26	15.19	114	15.09	15.15	-88	12,176	-0.72%	大賣/
2022/04/14	28	15.36	18	15.29	15.15	10	12,347	0.08%
2022/04/13	3	15.70	3	15.55	15.75	0	12,104	0.00%
2022/04/12	1	15.70	5	15.70	15.75	-4	12,199	-0.03%
2022/04/11	10	16.03	14	15.98	16.00	-4	12,060	-0.03%
2022/04/08	10	15.70	31	15.60	15.75	-21	11,837	-0.18%
2022/04/07	274	15.66	323.8	15.52	15.35	-49.8	11,713	-0.43%	大買/大賣/
2022/04/06	23	15.42	10	15.47	15.55	13	11,389	0.11%
2022/04/01	6	15.20	3	15.22	15.20	3	11,351	0.03%
2022/03/31	16	15.15	40.4	15.16	15.15	-24.4	11,470	-0.21%
2022/03/30	2	14.95	1.2	14.95	14.95	0.8	11,273	0.01%
2022/03/29	2	14.85	3	14.80	14.80	-1	11,189	-0.01%
2022/03/28	6	14.85	3	14.90	14.85	3	11,160	0.03%
2022/03/25	9	14.73	0	0.00	14.70	9	11,087	0.08%
2022/03/24	59	15.00	6	15.05	15.00	53	10,926	0.49%
2022/03/23	1	15.10	25.2	15.01	15.05	-24.2	10,830	-0.22%
2022/03/22	5	14.64	1	14.65	14.65	4	10,622	0.04%
2022/03/21	8	14.67	302	14.68	14.70	-294	10,611	-2.77%	大賣/鉅額交易
2022/03/18	0	0.00	51	14.60	14.75	-51	10,519	-0.48%
2022/03/17	1	14.35	3.2	14.33	14.35	-2.2	10,135	-0.02%
2022/03/16	0.1	14.00	120	14.06	14.15	-119.9	9,988	-1.20%	大賣/鉅額交易
2022/03/15	9	13.75	1	13.75	13.80	8	9,752	0.08%
2022/03/10	0	13.70	10	13.65	13.70	-10	9,690	-0.10%
2022/03/08	5	13.24	0	0.00	13.25	5	9,516	0.05%
2022/03/07	10	13.33	2	13.40	13.40	8	9,374	0.09%
2022/03/03	0	0.00	4	13.68	13.65	-4	9,317	-0.04%
2022/03/01	1	13.70	6	13.54	13.70	-5	9,306	-0.05%
2022/02/25	4	13.40	12.2	13.47	13.40	-8.2	9,255	-0.09%
2022/02/24	16	13.41	10	13.40	13.35	6	9,162	0.07%
2022/02/23	6	13.51	0	0.00	13.55	6	9,014	0.07%
2022/02/22	35	13.55	0	0.00	13.55	35	9,066	0.39%
2022/02/18	1	13.65	0	0.00	13.75	1	9,255	0.01%
2022/02/17	1	13.70	0	0.00	13.70	1	9,255	0.01%
2022/02/16	0	0.00	0.3	13.75	13.70	-0.3	9,257	0.00%
2022/02/15	1	13.70	0	0.00	13.65	1	9,293	0.01%
2022/02/14	0	0.00	8	13.71	13.75	-8	9,233	-0.09%
2022/02/11	38	13.79	33.9	13.75	13.80	4.1	9,171	0.04%
2022/02/10	0	0.00	2	13.75	13.75	-2	9,127	-0.02%
2022/02/09	4	13.89	2	13.78	13.80	2	9,078	0.02%
2022/02/08	8	13.83	4	13.79	13.85	4	8,981	0.04%
2022/02/07	0	0.00	3	13.58	13.65	-3	8,819	-0.03%
2022/01/26	0.6	13.35	18.2	13.36	13.30	-17.6	8,678	-0.20%
2022/01/25	4	13.25	0	0.00	13.20	4	8,651	0.05%
2022/01/24	22	13.03	21	13.00	13.40	1	8,588	0.01%
2022/01/21	2	13.25	1	13.20	13.20	1	8,332	0.01%
2022/01/20	9	13.39	7.8	13.45	13.45	1.2	8,158	0.01%
2022/01/19	5	13.50	22	13.64	13.55	-17	8,135	-0.21%
2022/01/18	1	13.60	5	13.55	13.65	-4	8,099	-0.05%
2022/01/17	6	13.55	1	13.55	13.55	5	7,991	0.06%
2022/01/14	5	13.74	210.3	13.66	13.75	-205.3	7,835	-2.62%	大賣/鉅額交易
2022/01/13	325	13.79	1,514	13.73	13.85	-1,189	7,675	-15.49%	大買/大賣/鉅額交易
2022/01/12	32	13.53	26.1	13.46	13.55	5.9	7,345	0.08%
2022/01/11	3	13.48	1,098.3	13.60	13.60	-1,095.3	6,983	-15.69%	大賣/鉅額交易
2022/01/10	1	12.80	12	12.77	12.90	-11	5,799	-0.19%
2022/01/07	0.4	12.60	249	12.55	12.60	-248.6	5,674	-4.38%	大賣/鉅額交易
2022/01/06	1	12.40	21	12.35	12.35	-20	5,424	-0.37%
2022/01/05	2	12.35	3.2	12.39	12.35	-1.2	5,346	-0.02%
2022/01/04	6.3	12.17	15	12.17	12.20	-8.7	5,210	-0.17%
2022/01/03	0.8	12.20	6.7	12.15	12.20	-5.9	5,178	-0.11%
2021/12/30	4	12.15	0	0.00	12.15	4	5,138	0.08%
2021/12/29	2.1	12.15	5	12.10	12.15	-2.9	5,118	-0.06%
2021/12/28	5	12.00	5	12.05	12.05	0	5,057	0.00%
2021/12/27	0	0.00	8.6	12.00	12.00	-8.6	4,944	-0.17%
2021/12/24	0	0.00	1	12.05	12.05	-1	4,855	-0.02%
2021/12/23	6	12.10	0	0.00	12.05	6	4,875	0.12%
2021/12/22	0	0.00	8.1	12.05	12.05	-8.1	4,893	-0.16%
2021/12/21	1	12.05	0	0.00	12.00	1	4,901	0.02%
2021/12/20	1	12.00	0	0.00	12.00	1	4,958	0.02%
2021/12/17	2	12.05	5	12.00	12.05	-3	4,957	-0.06%
2021/12/16	33	12.00	3	12.00	12.00	30	4,930	0.61%
2021/12/14	0	0.00	7	12.00	12.00	-7	5,195	-0.13%
2021/12/13	1	12.05	1	12.05	12.05	0	5,238	0.00%
2021/12/10	11	12.00	1	12.00	12.05	10	5,378	0.19%
2021/12/09	2	12.02	0	0.00	12.05	2	5,445	0.04%
2021/12/08	11	12.00	1	12.00	12.00	10	5,513	0.18%
2021/12/07	1	11.95	0	0.00	12.00	1	5,452	0.02%
2021/12/03	0	0.00	110	11.95	12.00	-110	5,541	-1.99%	大賣/鉅額交易
2021/12/01	1	11.95	0	0.00	12.00	1	5,556	0.02%
2021/11/30	4	11.98	1	11.95	11.90	3	5,609	0.05%
2021/11/26	1.1	12.05	0	0.00	12.05	1.1	5,662	0.02%
2021/11/25	10	12.10	0	0.00	12.10	10	6,176	0.16%
2021/11/22	1	12.05	8	12.06	12.10	-7	6,968	-0.10%
2021/11/18	6.1	12.09	15	12.20	12.20	-8.9	6,985	-0.13%
2021/11/17	8.5	12.08	0.1	12.05	12.05	8.4	6,849	0.12%
2021/11/16	1	12.00	0.7	12.00	12.00	0.3	6,749	0.00%
2021/11/12	29	11.95	21	12.00	12.00	8	6,783	0.12%
2021/11/09	5	11.95	0	0.00	11.90	5	6,884	0.07%
2021/11/08	30	11.90	0	0.00	11.95	30	6,888	0.44%
2021/11/05	0	0.00	0.6	11.95	11.95	-0.6	6,907	-0.01%
2021/11/04	7	12.00	0	0.00	11.95	7	6,951	0.10%
2021/11/03	1	12.00	3	12.00	12.00	-2	6,946	-0.03%
2021/11/02	0	0.00	22	11.95	12.00	-22	6,914	-0.32%
2021/11/01	0	0.00	20.4	11.90	11.95	-20.4	6,905	-0.30%
2021/10/29	1	11.90	0	0.00	11.95	1	6,915	0.01%
2021/10/28	1.3	11.92	0	0.00	11.90	1.3	6,871	0.02%
2021/10/27	0	0.00	20	11.95	11.95	-20	6,864	-0.29%
2021/10/26	5	11.95	0	0.00	11.95	5	6,792	0.07%
2021/10/22	5	11.95	0	0.00	11.95	5	6,807	0.07%
2021/10/21	0	0.00	3	11.90	11.90	-3	6,808	-0.04%
2021/10/20	0	0.00	3	11.77	11.80	-3	6,666	-0.04%
2021/10/18	0	0.00	0.7	11.70	11.70	-0.7	6,588	-0.01%
2021/10/14	1	11.65	0	0.00	11.60	1	6,620	0.02%
2021/10/13	0	0.00	10.5	11.60	11.60	-10.5	6,660	-0.16%
2021/10/07	0	0.00	2	11.55	11.55	-2	6,680	-0.03%
2021/10/05	0	0.00	1	11.50	11.50	-1	6,776	-0.01%
2021/10/04	0.4	11.55	0	0.00	11.55	0.4	6,784	0.01%
2021/10/01	18.6	11.50	3.1	11.50	11.50	15.6	6,800	0.23%
2021/09/30	3.1	11.60	0	0.00	11.60	3.1	6,724	0.05%
2021/09/27	0.2	11.60	1	11.60	11.55	-0.8	6,763	-0.01%
2021/09/23	6	11.50	0	0.00	11.50	6	6,755	0.09%
2021/09/22	115.5	11.40	60	11.40	11.45	55.5	6,779	0.82%	大買/
2021/09/17	0	0.00	0	11.55	11.50	0	6,703	0.00%
2021/09/16	1	11.50	0	0.00	11.50	1	6,504	0.02%
2021/09/15	67	11.45	0	0.00	11.40	67	6,414	1.04%
2021/09/14	2	11.53	0	0.00	11.50	2	6,264	0.03%
2021/09/13	12	11.60	0	0.00	11.55	12	6,172	0.19%
2021/09/10	5	11.57	0	0.00	11.55	5	6,092	0.08%
2021/09/09	3	11.53	0	0.00	11.55	3	6,250	0.05%
2021/09/08	1	11.60	0	0.00	11.55	1	6,226	0.02%
2021/09/07	0	0.00	1	11.65	11.65	-1	6,207	-0.02%
2021/09/02	2	11.60	0	0.00	11.60	2	6,111	0.03%
2021/09/01	5	11.77	5	11.70	11.70	0	6,039	0.00%
2021/08/31	4	11.69	4	11.71	11.75	0	5,938	0.00%
2021/08/30	13	12.20	2	12.18	12.20	11	5,404	0.20%
2021/08/27	100	12.10	12	12.05	12.10	88	4,991	1.76%
2021/08/26	0.4	12.00	26	11.96	12.00	-25.6	4,724	-0.54%
2021/08/25	0	12.00	15	11.95	12.00	-15	4,639	-0.32%
2021/08/24	0	0.00	4.2	11.93	11.95	-4.2	4,618	-0.09%
2021/08/23	0	0.00	2.4	11.95	11.95	-2.4	4,593	-0.05%
2021/08/20	17	11.87	1.6	11.87	11.90	15.4	4,610	0.33%
2021/08/19	7	11.86	0	0.00	11.85	7	4,692	0.15%
2021/08/18	1	11.90	0	0.00	11.90	1	4,657	0.02%
2021/08/16	0	0.00	1	11.90	11.90	-1	4,627	-0.02%
2021/08/12	0	0.00	20	11.95	12.00	-20	4,531	-0.44%
2021/08/09	2.6	11.95	0	0.00	11.95	2.6	4,929	0.05%
2021/08/06	0	0.00	0	11.95	11.95	0	5,116	0.00%
2021/08/04	0	0.00	0	11.95	11.95	0	5,765	0.00%
2021/07/29	0	0.00	5	11.90	11.95	-5	6,379	-0.08%
2021/07/27	0	0.00	6.6	11.90	11.95	-6.6	6,687	-0.10%
2021/07/23	2	11.90	0	0.00	11.95	2	6,844	0.03%
2021/07/21	0	0.00	6.3	11.81	11.85	-6.3	6,934	-0.09%
2021/07/20	0	0.00	1	11.85	11.85	-1	6,998	-0.01%
2021/07/16	7	11.95	3	11.87	11.90	4	7,058	0.06%
2021/07/15	0	0.00	0.6	11.90	11.90	-0.6	7,022	-0.01%
2021/07/14	28	11.90	0	0.00	11.90	28	7,136	0.39%
2021/07/13	10	11.90	16	11.89	11.90	-6	7,338	-0.08%
2021/07/12	1	11.85	0.2	11.90	11.85	0.8	7,356	0.01%
2021/07/07	5	11.70	10.2	11.70	11.70	-5.2	7,486	-0.07%
2021/07/06	2	11.70	0	0.00	11.70	2	7,599	0.03%
2021/07/05	5	11.65	0	0.00	11.65	5	7,708	0.06%
2021/07/02	0	0.00	5.1	11.60	11.60	-5.1	7,723	-0.07%
2021/07/01	2	11.60	0	0.00	11.55	2	7,727	0.03%
2021/06/30	6	11.60	2	11.55	11.60	4	7,769	0.05%
2021/06/29	5	11.60	0	0.00	11.60	5	7,784	0.06%
2021/06/28	6	11.60	0	0.00	11.60	6	7,810	0.08%
2021/06/25	0	0.00	30	11.60	11.55	-30	7,838	-0.38%
2021/06/24	0	0.00	0.3	11.55	11.55	-0.3	7,896	0.00%
2021/06/23	14	11.55	1	11.55	11.55	13	7,948	0.16%
2021/06/21	5	11.40	0	0.00	11.40	5	7,944	0.06%
2021/06/18	0	0.00	0.8	11.47	11.45	-0.8	7,956	-0.01%
2021/06/17	0	0.00	0.1	11.50	11.45	-0.1	7,820	0.00%
2021/06/15	2	11.50	0	0.00	11.50	2	8,007	0.02%
2021/06/11	1	11.50	0	0.00	11.50	1	8,048	0.01%
2021/06/09	22	11.45	0	0.00	11.40	22	8,127	0.27%
2021/06/08	0	0.00	0.2	11.50	11.50	-0.2	8,212	0.00%
2021/06/07	2	11.45	0	0.00	11.45	2	8,553	0.02%
2021/06/03	0	0.00	0.1	11.60	11.55	-0.1	8,843	0.00%
2021/06/02	1	11.50	0	0.00	11.50	1	8,945	0.01%
2021/05/28	3	11.35	0	0.00	11.35	3	9,021	0.03%
2021/05/27	50	11.25	2	11.30	11.20	48	9,087	0.53%
2021/05/26	50	11.30	0	0.00	11.35	50	9,046	0.55%
2021/05/25	9	11.35	0	0.00	11.35	9	9,080	0.10%
2021/05/21	3	11.28	0	0.00	11.35	3	9,258	0.03%
2021/05/20	10	11.25	0	0.00	11.25	10	9,295	0.11%
2021/05/18	9	11.24	0	0.00	11.35	9	9,281	0.10%
2021/05/17	57	11.09	23.9	11.09	11.05	33.1	9,210	0.36%
2021/05/13	29.3	11.34	3	11.35	11.30	26.3	8,808	0.30%
2021/05/12	226	11.34	3	11.52	11.40	223	8,600	2.59%	大買/鉅額交易
2021/05/11	20	11.98	1	11.85	11.85	19	8,154	0.23%
2021/05/10	3	12.05	34	12.00	12.05	-31	8,016	-0.39%
2021/05/07	0	11.90	0	0.00	11.90	0	7,755	0.00%
2021/05/06	1	11.85	0	0.00	11.85	1	7,719	0.01%
2021/05/05	0	0.00	2	11.80	11.80	-2	7,642	-0.03%
2021/05/04	8	11.73	2	11.70	11.70	6	7,584	0.08%
2021/05/03	30	11.90	0	0.00	11.95	30	7,314	0.41%
2021/04/29	0.6	11.90	2	11.90	11.95	-1.4	7,206	-0.02%
2021/04/28	2	12.00	12	11.90	11.95	-10	7,171	-0.14%
2021/04/26	9	11.82	7	11.87	11.90	2	7,175	0.03%
2021/04/22	6.2	11.80	0	0.00	11.80	6.2	7,102	0.09%
2021/04/21	1	11.85	0	0.00	11.80	1	7,005	0.01%
2021/04/20	13	11.85	0.6	11.90	11.90	12.4	7,047	0.18%
2021/04/19	5	11.86	3.1	11.88	11.95	1.9	6,975	0.03%
2021/04/15	2	11.70	0	0.00	11.70	2	6,868	0.03%
2021/04/14	1.1	11.55	10.4	11.50	11.55	-9.3	6,783	-0.14%
2021/04/13	1	11.50	0	0.00	11.55	1	6,809	0.01%
2021/04/12	0	0.00	30	11.50	11.50	-30	6,717	-0.45%
2021/04/07	1	11.45	0	0.00	11.45	1	6,733	0.01%
2021/04/06	2	11.50	0	0.00	11.45	2	6,741	0.03%
2021/03/31	1	11.50	0.3	11.45	11.50	0.7	6,705	0.01%
2021/03/30	1	11.45	30.1	11.45	11.50	-29.1	6,676	-0.44%
2021/03/29	0.4	11.45	0.1	11.50	11.45	0.3	6,696	0.00%
2021/03/26	5	11.41	0	0.00	11.45	5	6,857	0.07%
2021/03/25	3	11.40	0	0.00	11.40	3	6,832	0.04%
2021/03/24	1.7	11.37	0	0.00	11.35	1.7	6,908	0.03%
2021/03/23	11	11.35	1.9	11.37	11.35	9.1	6,882	0.13%
2021/03/22	22	11.35	2	11.30	11.40	20	6,882	0.29%
2021/03/19	0	0.00	10.2	11.25	11.25	-10.2	6,891	-0.15%
2021/03/18	0	0.00	1	11.40	11.40	-1	6,694	-0.01%
2021/03/17	5	11.46	0	11.45	11.40	5	6,687	0.07%
2021/03/16	0	0.00	12	11.45	11.50	-12	6,673	-0.18%
2021/03/15	2	11.43	33	11.45	11.40	-31	6,744	-0.46%
2021/03/12	1	11.30	0	0.00	11.40	1	6,790	0.01%
2021/03/11	5.1	11.36	0.3	11.35	11.30	4.8	6,758	0.07%
2021/03/10	0	0.00	6	11.47	11.50	-6	6,461	-0.09%
2021/03/09	1	11.25	7	11.34	11.45	-6	6,352	-0.09%
2021/03/08	0	0.00	5	11.23	11.20	-5	6,131	-0.08%
2021/03/03	0	0.00	3.2	11.17	11.20	-3.2	6,003	-0.05%
2021/03/02	0	0.00	3	11.13	11.10	-3	5,903	-0.05%
2021/02/26	0	0.00	5	11.04	11.10	-5	5,833	-0.09%
2021/02/25	2.1	11.05	5	11.07	11.10	-2.9	5,733	-0.05%
2021/02/24	0	0.00	3	11.02	11.00	-3	5,695	-0.05%
2021/02/23	11	10.95	4	10.91	10.95	7	5,537	0.13%
2021/02/19	4	10.85	0	0.00	10.85	4	5,431	0.07%
2021/02/18	3	10.85	0	0.00	10.85	3	5,407	0.06%
2021/02/17	0	0.00	2	10.80	10.80	-2	5,432	-0.04%
2021/02/03	0	0.00	1	10.75	10.70	-1	5,426	-0.02%
2021/02/02	0	0.00	60	10.70	10.70	-60	5,457	-1.10%
2021/01/29	3	10.65	1	10.65	10.65	2	5,429	0.04%
2021/01/27	3.6	10.73	0	0.00	10.70	3.6	5,389	0.07%
2021/01/22	2	10.70	0	0.00	10.70	2	5,254	0.04%
2021/01/21	18	10.74	7.1	10.75	10.70	10.9	5,197	0.21%
2021/01/20	2	10.75	30	10.75	10.70	-28	5,154	-0.54%
2021/01/19	0	0.00	50	10.85	10.85	-50	5,042	-0.99%
2021/01/15	0	10.95	22	10.90	10.85	-22	5,084	-0.43%
2021/01/14	0	0.00	0.3	10.95	10.95	-0.3	5,046	-0.01%
2021/01/12	30	10.93	15	10.90	10.90	15	4,950	0.30%
2021/01/11	0	0.00	3	10.97	11.00	-3	4,897	-0.06%
2021/01/08	1	10.85	6.7	10.86	10.90	-5.6	4,813	-0.12%
2021/01/07	1.1	10.85	2.1	10.80	10.85	-1	4,709	-0.02%
2021/01/06	0.9	10.85	0.2	10.80	10.80	0.8	4,705	0.02%
2021/01/05	0	0.00	2	10.80	10.85	-2	4,619	-0.04%
2020/12/31	0	0.00	1.1	10.90	10.85	-1.1	4,533	-0.02%
2020/12/30	18.1	10.82	10.2	10.80	10.90	7.9	4,442	0.18%
2020/12/29	5	10.75	6	10.71	10.75	-1	4,263	-0.02%
2020/12/28	32	10.75	0	0.00	10.75	32	4,227	0.76%
2020/12/24	1	10.75	0	0.00	10.80	1	4,196	0.02%
2020/12/23	6	10.72	5	10.75	10.75	1	4,173	0.02%
2020/12/22	12.5	10.71	25	10.75	10.75	-12.5	4,135	-0.30%
2020/12/18	3	10.83	0	0.00	10.80	3	4,024	0.07%
2020/12/17	0	0.00	7	10.90	10.90	-7	4,000	-0.17%
2020/12/15	6	10.80	11	10.80	10.80	-5	4,044	-0.12%
2020/12/14	5.1	10.85	0	0.00	10.85	5.1	4,008	0.13%
2020/12/09	5	10.80	0.1	10.85	10.85	4.9	3,916	0.13%
2020/12/08	2	10.90	2	10.90	10.90	0	3,796	0.00%
2020/12/07	0	0.00	41	11.00	11.05	-41	3,712	-1.10%
2020/12/04	6	10.95	47.6	10.91	10.95	-41.6	3,662	-1.14%
2020/12/03	12	10.94	0	0.00	10.95	12	3,657	0.33%
2020/12/02	0.2	10.90	10	10.95	10.95	-9.8	3,684	-0.27%
2020/11/30	6	10.97	5	10.95	10.90	1	3,828	0.03%
2020/11/27	25	10.98	0	0.00	11.00	25	3,830	0.65%
2020/11/26	0	11.00	2.5	10.97	11.00	-2.4	3,875	-0.06%
2020/11/25	30.8	11.05	0	0.00	11.00	30.8	3,991	0.77%
2020/11/24	0	0.00	1	11.00	11.05	-1	3,969	-0.03%
2020/11/23	0	0.00	5	11.00	11.00	-5	4,016	-0.12%
2020/11/20	0	0.00	0.1	10.95	11.00	-0.1	4,350	0.00%
2020/11/19	1	11.05	0	0.00	11.00	1	4,702	0.02%
2020/11/18	1	11.00	0.1	11.00	11.00	0.9	4,870	0.02%
2020/11/17	0	0.00	3	11.00	11.00	-3	4,945	-0.06%
2020/11/12	0	0.00	2.2	11.05	11.05	-2.2	5,270	-0.04%
2020/11/11	0.7	11.15	8.3	11.09	11.15	-7.5	5,377	-0.14%
2020/11/10	0	0.00	3.6	10.96	11.00	-3.6	5,314	-0.07%
2020/11/09	0	0.00	38	10.90	10.95	-38	5,351	-0.71%
2020/11/06	1	10.85	0	0.00	10.85	1	5,394	0.02%
2020/11/05	0.9	10.90	0	0.00	10.85	0.9	5,435	0.02%
2020/11/03	7.5	10.92	4	10.90	10.95	3.5	5,552	0.06%
2020/11/02	6	10.90	0	0.00	10.90	6	5,625	0.11%
2020/10/29	1	10.85	0.3	10.90	10.85	0.7	5,632	0.01%
2020/10/28	10.5	10.90	1	10.90	10.85	9.5	5,655	0.17%
2020/10/27	2	10.90	1	11.00	10.90	1	5,646	0.02%
2020/10/26	0	0.00	1	10.95	10.95	-1	5,653	-0.02%
2020/10/22	1	10.75	0	0.00	10.75	1	5,652	0.02%
2020/10/21	2	10.75	0	0.00	10.80	2	5,745	0.03%
2020/10/20	2	10.78	0	0.00	10.80	2	5,770	0.03%
2020/10/19	3	10.75	0	0.00	10.80	3	5,782	0.05%
2020/10/15	0	0.00	1.1	10.80	10.80	-1.1	5,921	-0.02%
2020/10/14	32	10.80	19	10.85	10.80	13	5,943	0.22%
2020/10/13	0	0.00	0.5	10.90	10.90	-0.5	5,979	-0.01%
2020/10/12	0.2	10.90	10	10.85	10.90	-9.8	6,024	-0.16%
2020/10/05	1	10.80	0	0.00	10.80	1	6,182	0.02%
2020/09/30	0.1	10.80	0	0.00	10.70	0.1	6,198	0.00%
2020/09/28	1	10.65	0	0.00	10.65	1	6,203	0.02%
2020/09/25	0	0.00	3	10.65	10.55	-3	6,291	-0.05%
2020/09/24	13	10.51	0	0.00	10.50	13	6,315	0.21%
2020/09/23	5	10.71	0	0.00	10.70	5	6,244	0.08%
2020/09/22	5	10.85	0	0.00	10.75	5	6,199	0.08%
2020/09/18	1	10.90	0	0.00	10.95	1	6,197	0.02%
2020/09/17	4	10.91	0	0.00	10.95	4	6,208	0.06%
2020/09/16	33	10.90	0	0.00	10.90	33	6,232	0.53%
2020/09/15	1	10.90	39	10.90	10.90	-38	6,278	-0.61%
2020/09/14	1	10.90	0	0.00	10.95	1	6,298	0.02%
2020/09/11	1	10.90	2	10.90	10.95	-1	6,299	-0.02%
2020/09/10	0	0.00	2	10.95	11.00	-2	6,312	-0.03%
2020/09/07	20	10.95	16	10.87	10.95	4	6,471	0.06%
2020/09/04	7	10.86	13	10.80	10.80	-6	6,554	-0.09%
2020/09/03	3	10.98	14	10.95	10.95	-11	6,507	-0.17%
2020/09/02	8	11.04	9	11.00	11.00	-1	6,491	-0.02%
2020/09/01	2	11.13	0	0.00	11.05	2	6,484	0.03%
2020/08/31	13	11.24	4	11.20	11.15	9	6,466	0.14%
2020/08/28	2	11.28	3	11.25	11.30	-1	6,430	-0.02%
2020/08/27	11	11.36	6	11.34	11.30	5	6,530	0.08%
2020/08/26	10	11.30	105	11.25	11.30	-95	6,487	-1.46%	大賣/
2020/08/25	7	12.06	70	12.09	12.10	-63	6,157	-1.02%
2020/08/24	20	12.00	1	11.95	12.00	19	5,885	0.32%
2020/08/21	5	12.05	5	12.05	12.05	0	5,735	0.00%
2020/08/20	1	11.95	1	12.05	11.90	0	5,667	0.00%
2020/08/19	10	12.10	63.2	12.10	12.10	-53.2	5,449	-0.98%
2020/08/18	0	0.00	10	12.05	12.10	-10	5,388	-0.19%
2020/08/17	31	12.00	0	0.00	12.05	31	5,363	0.58%
2020/08/14	0	0.00	0	12.00	11.95	0	5,231	0.00%
2020/08/13	0	0.00	3	11.97	12.00	-3	5,205	-0.06%
2020/08/12	15	11.98	2	11.95	12.00	13	5,115	0.25%
2020/08/11	0	0.00	5.8	12.00	11.95	-5.8	5,056	-0.11%
2020/08/10	2	12.00	25	12.00	12.00	-23	5,032	-0.46%
2020/08/07	0.2	11.95	1	11.90	11.95	-0.8	4,985	-0.02%
2020/08/06	1	11.75	10	11.80	11.85	-9	4,969	-0.18%
2020/08/05	1	11.75	0	0.00	11.75	1	4,940	0.02%
2020/08/03	20	11.70	0	0.00	11.65	20	5,072	0.39%
2020/07/31	5	11.70	0	0.00	11.70	5	5,074	0.10%
2020/07/30	5	11.70	0.2	11.70	11.70	4.8	5,134	0.09%
2020/07/27	4	11.74	0	0.00	11.70	4	5,255	0.08%
2020/07/23	0	0.00	5	11.95	11.90	-5	5,235	-0.10%
2020/07/22	5	11.95	0	0.00	11.95	5	5,272	0.09%
2020/07/21	1	11.85	10	11.85	11.95	-9	5,290	-0.17%
2020/07/20	0	0.00	0.1	11.85	11.80	-0.1	5,195	0.00%
2020/07/17	11	11.85	8	11.89	11.90	3	5,220	0.06%
2020/07/16	0	0.00	4	11.90	11.90	-4	5,303	-0.08%
2020/07/14	0	0.00	2	11.75	11.75	-2	5,395	-0.04%
2020/07/13	1	11.80	1	11.75	11.80	0	5,481	0.00%
2020/07/10	0	0.00	20	11.75	11.75	-20	5,566	-0.36%
2020/07/09	2	11.85	0	0.00	11.85	2	5,594	0.04%
2020/07/08	0	0.00	0.7	11.85	11.85	-0.7	5,648	-0.01%
2020/07/06	0	0.00	6	11.84	11.85	-6	5,902	-0.10%
2020/07/03	0	0.00	6	11.75	11.70	-6	5,943	-0.10%
2020/07/02	0	0.00	5	11.66	11.70	-5	5,964	-0.08%
2020/07/01	0	0.00	8	11.70	11.65	-8	6,040	-0.13%
2020/06/30	3	11.65	4	11.65	11.65	-1	6,104	-0.02%
2020/06/29	150	11.65	3	11.65	11.65	147	6,119	2.40%	大買/鉅額交易
2020/06/24	3	11.75	12	11.75	11.75	-9	6,170	-0.15%
2020/06/23	10	11.75	0	0.00	11.75	10	6,260	0.16%
2020/06/22	1	11.90	40	11.80	11.80	-39	6,373	-0.61%
2020/06/19	2.1	11.85	0	0.00	11.90	2.1	6,598	0.03%
2020/06/18	8	11.89	5	11.90	11.90	3	6,735	0.04%
2020/06/17	16	11.82	1	11.80	11.90	15	6,813	0.22%
2020/06/16	4	11.83	0	0.00	11.80	4	7,062	0.06%
2020/06/15	2	11.65	10	11.67	11.70	-8	7,552	-0.11%
2020/06/12	167	11.65	10	11.65	11.70	157	7,744	2.03%	大買/鉅額交易
2020/06/11	1	11.85	27	11.99	11.80	-26	7,862	-0.33%
2020/06/10	2	11.95	13	11.90	11.95	-11	7,969	-0.14%
2020/06/09	20	11.98	7	11.90	11.95	13	8,425	0.15%
2020/06/08	2	11.95	45.3	11.94	11.95	-43.3	8,764	-0.49%
2020/06/05	9	11.90	11	11.89	11.85	-2	8,808	-0.02%
2020/06/04	8	11.86	3	11.80	11.85	5	9,065	0.06%
2020/06/03	3	11.85	25.5	11.80	11.85	-22.5	9,227	-0.24%
2020/06/02	0	0.00	16	11.63	11.65	-16	9,165	-0.17%
2020/06/01	5	11.55	0	0.00	11.55	5	9,162	0.05%
2020/05/29	3	11.42	0	0.00	11.40	3	9,190	0.03%
2020/05/28	1.6	11.47	0	0.00	11.50	1.6	9,131	0.02%
2020/05/26	10	11.45	0	0.00	11.45	10	9,374	0.11%
2020/05/25	5	11.35	0	0.00	11.40	5	9,598	0.05%
2020/05/22	73.4	11.40	5	11.45	11.40	68.4	9,636	0.71%
2020/05/21	19	11.48	0	0.00	11.50	19	9,639	0.20%
2020/05/20	10	11.45	5	11.45	11.45	5	9,651	0.05%
2020/05/19	2	11.45	0	0.00	11.45	2	9,645	0.02%
2020/05/14	1	11.40	0	0.00	11.35	1	9,660	0.01%
2020/05/13	10	11.40	0	0.00	11.40	10	9,643	0.10%
2020/05/12	6	11.40	3	11.40	11.35	3	9,624	0.03%
2020/05/11	2	11.43	2	11.45	11.40	0	9,616	0.00%
2020/05/07	12	11.20	1	11.20	11.20	11	9,529	0.12%
2020/05/06	4	11.26	6	11.25	11.20	-2	9,531	-0.02%
2020/05/05	14	11.27	0.4	11.35	11.30	13.6	9,614	0.14%
2020/05/04	4	11.28	0	0.00	11.25	4	9,688	0.04%
2020/04/30	15	11.48	1	11.45	11.45	14	9,665	0.14%
2020/04/29	0	0.00	502	11.30	11.30	-502	9,745	-5.15%	大賣/鉅額交易
2020/04/28	0	0.00	3	11.15	11.20	-3	9,827	-0.03%
2020/04/27	12	11.00	0	0.00	11.10	12	10,092	0.12%
2020/04/24	10	10.88	30	10.90	10.95	-20	10,138	-0.20%
2020/04/23	3	10.90	12	10.95	10.90	-9	10,098	-0.09%
2020/04/22	27	10.75	0	0.00	10.80	27	10,083	0.27%
2020/04/21	11	10.91	73	10.87	10.85	-62	10,114	-0.61%
2020/04/17	25	11.14	10	11.15	11.00	15	10,054	0.15%
2020/04/16	35	11.00	0	0.00	11.00	35	9,942	0.35%
2020/04/15	15	11.12	144	11.15	11.15	-129	9,875	-1.31%	大賣/鉅額交易
2020/04/14	19	10.92	105	10.95	11.00	-86	9,838	-0.87%	大賣/
2020/04/13	2	10.83	3	10.73	10.80	-1	9,830	-0.01%
2020/04/10	6	10.94	35	10.91	10.95	-29	9,773	-0.30%
2020/04/09	25	10.61	10	10.60	10.65	15	9,640	0.16%
2020/04/08	33	10.49	1	10.45	10.55	32	9,507	0.34%
2020/04/07	2	10.30	1	10.35	10.35	1	9,413	0.01%
2020/04/06	7	10.16	0	0.00	10.20	7	9,380	0.07%
2020/04/01	10	10.30	8	10.30	10.20	2	9,304	0.02%
2020/03/31	5	10.35	6.2	10.32	10.35	-1.2	9,234	-0.01%
2020/03/30	0	10.35	5	10.35	10.25	-5	9,179	-0.05%
2020/03/27	71	10.55	5.6	10.59	10.45	65.4	9,041	0.72%
2020/03/26	28	10.46	15	10.40	10.35	13	8,911	0.15%
2020/03/25	92	10.47	46	10.49	10.55	46	8,761	0.53%
2020/03/24	82	10.01	20	10.04	10.00	62	8,512	0.73%
2020/03/23	115	9.33	0	0.00	9.69	115	8,362	1.38%	大買/鉅額交易
2020/03/20	437	9.77	21.6	9.80	9.90	415.4	8,291	5.01%	大買/鉅額交易
2020/03/19	423	9.57	5	9.21	9.16	418	8,036	5.20%	大買/鉅額交易
2020/03/18	189	10.17	84.1	10.15	10.05	104.9	7,533	1.39%	大買/鉅額交易
2020/03/17	221	10.35	28	10.31	10.25	193	7,335	2.63%	大買/鉅額交易
2020/03/16	424	10.91	89.9	10.80	10.75	334.1	7,126	4.69%	大買/鉅額交易
2020/03/13	325	10.88	45	10.96	11.20	280	6,913	4.05%	大買/鉅額交易
2020/03/12	320	11.72	25	11.67	11.65	295	6,467	4.56%	大買/鉅額交易
2020/03/11	2	11.98	20	11.95	11.95	-18	6,105	-0.29%
2020/03/10	122	11.90	8	11.91	12.00	114	6,024	1.89%	大買/鉅額交易
2020/03/09	2	12.05	13	12.10	12.05	-11	5,785	-0.19%
2020/03/06	6	12.22	0.7	12.30	12.25	5.3	5,553	0.09%
2020/03/05	4	12.30	0	0.00	12.30	4	5,547	0.07%
2020/03/04	121	12.20	0	0.00	12.25	121	5,533	2.19%	大買/鉅額交易
2020/03/03	28	12.30	0	0.00	12.30	28	5,507	0.51%
2020/03/02	105	12.20	30.7	12.25	12.20	74.3	5,524	1.35%	大買/
2020/02/27	3	12.35	0	0.00	12.35	3	5,330	0.06%
2020/02/26	2.3	12.31	0	0.00	12.35	2.3	5,257	0.04%
2020/02/25	0	0.00	1	12.15	12.15	-1	5,042	-0.02%
2020/02/24	0	0.00	1	12.20	12.25	-1	4,989	-0.02%
2020/02/20	3	12.35	0	0.00	12.35	3	4,984	0.06%
2020/02/18	0	0.00	20	12.30	12.30	-20	5,019	-0.40%
2020/02/17	0	0.00	1.9	12.27	12.25	-1.9	5,029	-0.04%
2020/02/11	0	0.00	0.1	12.30	12.25	-0.1	5,280	0.00%
2020/02/07	1	12.25	1	12.25	12.30	0	5,384	0.00%
2020/02/05	0	0.00	4.2	12.15	12.15	-4.2	5,354	-0.08%
2020/02/03	0	0.00	20	12.00	12.05	-20	5,305	-0.38%
2020/01/31	16	12.19	5	12.18	12.15	11	5,124	0.21%
2020/01/30	3	12.12	0	0.00	12.10	3	4,971	0.06%
2020/01/16	0	0.00	1	12.40	12.45	-1	4,618	-0.02%
2020/01/15	4	12.50	0	0.00	12.50	4	4,644	0.09%
2020/01/14	2	12.50	10	12.45	12.45	-8	4,585	-0.17%
2020/01/13	5	12.40	1	12.40	12.40	4	4,568	0.09%
2020/01/09	3	12.20	4	12.20	12.25	-1	4,636	-0.02%
2020/01/08	0	0.00	3	12.18	12.20	-3	4,629	-0.06%
2020/01/07	0	0.00	1	12.20	12.30	-1	4,570	-0.02%
2020/01/03	0.7	12.10	1	12.05	12.10	-0.3	4,529	-0.01%
2020/01/02	10	12.05	0	12.05	12.05	10	4,500	0.22%
2019/12/31	0.6	12.00	0	0.00	12.00	0.6	4,516	0.01%
2019/12/30	0	0.00	2	12.00	12.00	-2	4,499	-0.04%
2019/12/24	0	0.00	4.3	11.95	11.95	-4.3	4,634	-0.09%
2019/12/19	0	0.00	2	11.95	11.95	-2	4,711	-0.04%
2019/12/18	0	0.00	4	11.95	11.95	-4	4,737	-0.08%
2019/12/16	2	11.90	0	0.00	11.95	2	4,790	0.04%
2019/12/13	2	11.90	0.1	11.90	11.90	1.9	4,808	0.04%
2019/12/12	1	11.90	5.2	11.90	11.90	-4.2	4,794	-0.09%
2019/12/11	2	11.85	0	0.00	11.90	2	4,749	0.04%
2019/12/10	0	0.00	1	11.80	11.85	-1	4,721	-0.02%
2019/12/09	0	0.00	8	11.85	11.85	-8	4,767	-0.17%
2019/12/06	6	11.85	0	0.00	11.85	6	4,763	0.13%
2019/11/27	0	0.00	0.1	12.00	12.00	-0.1	4,793	0.00%
2019/11/26	1	11.95	0	0.00	11.90	1	4,778	0.02%
2019/11/25	1	11.95	3.7	11.91	11.90	-2.7	4,848	-0.06%
2019/11/22	30	11.90	0	0.00	11.90	30	5,085	0.59%
2019/11/21	10	11.95	0	0.00	11.90	10	5,276	0.19%
2019/11/20	0	0.00	0.2	11.95	11.95	-0.2	5,334	0.00%
2019/11/18	0.9	11.90	0	0.00	11.90	0.9	5,473	0.02%
2019/11/15	0	0.00	15.8	11.85	11.85	-15.8	5,474	-0.29%
2019/11/14	2	11.90	0	0.00	11.90	2	5,493	0.04%
2019/11/11	2	12.00	2	12.00	11.95	0	5,657	0.00%
2019/11/08	50	11.90	0	0.00	11.95	50	5,546	0.90%
2019/11/07	2	11.85	0	0.00	11.85	2	5,492	0.04%
2019/11/06	4	11.81	0	0.00	11.85	4	5,447	0.07%
2019/11/05	1	11.85	0	0.00	11.85	1	5,393	0.02%
2019/11/04	5	11.75	0	0.00	11.85	5	5,475	0.09%
2019/10/31	6	11.75	0	0.00	11.75	6	5,542	0.11%
2019/10/30	1.9	11.80	0	0.00	11.80	1.9	5,514	0.03%
2019/10/28	0	0.00	3	11.80	11.75	-3	5,520	-0.05%
2019/10/24	1	11.80	0	0.00	11.85	1	5,485	0.02%
2019/10/23	2	11.80	1	11.80	11.80	1	5,494	0.02%
2019/10/22	1	11.80	3	11.80	11.80	-2	5,551	-0.04%
2019/10/17	1	11.80	0	0.00	11.80	1	5,500	0.02%
2019/10/16	3	11.80	0	0.00	11.80	3	5,484	0.05%
2019/10/14	4	11.75	0	0.00	11.85	4	5,481	0.07%
2019/10/09	11	11.75	0	11.80	11.75	11	5,435	0.20%
2019/10/08	6	11.75	0	0.00	11.75	6	5,448	0.11%
2019/10/07	5	11.75	0	0.00	11.75	5	5,497	0.09%
2019/10/04	0.3	11.80	0	0.00	11.75	0.3	5,483	0.01%
2019/10/03	5	11.80	1	11.80	11.75	4	5,482	0.07%
2019/10/02	3	11.85	0	0.00	11.80	3	5,476	0.05%
2019/09/27	6	11.89	1.4	11.90	11.85	4.6	5,447	0.08%
2019/09/25	1	11.90	1	11.90	11.95	0	5,510	0.00%
2019/09/23	1	11.95	0	0.00	12.00	1	5,509	0.02%
2019/09/20	2.1	11.95	10	11.90	11.95	-7.9	5,538	-0.14%
2019/09/19	0	0.00	1	11.90	11.95	-1	5,497	-0.02%
2019/09/17	1	11.90	0	0.00	11.90	1	5,493	0.02%
2019/09/12	1	11.95	0	0.00	11.95	1	5,602	0.02%
2019/09/11	0	0.00	2.7	11.97	12.00	-2.7	5,706	-0.05%
2019/09/10	3	11.85	0	0.00	11.95	3	5,704	0.05%
2019/09/09	2	11.85	0	0.00	11.85	2	5,684	0.04%
2019/09/06	10	11.80	0	0.00	11.80	10	5,681	0.18%
2019/09/05	4	11.75	0	0.00	11.80	4	5,745	0.07%
2019/09/04	1	11.80	0	0.00	11.80	1	5,954	0.02%
2019/09/02	0	0.00	5	11.70	11.75	-5	6,242	-0.08%
2019/08/30	6	11.74	0	0.00	11.80	6	6,498	0.09%
2019/08/29	0	0.00	2	11.70	11.75	-2	6,575	-0.03%
2019/08/28	0	0.00	10	11.75	11.75	-10	6,656	-0.15%
2019/08/27	3	11.63	6.2	11.65	11.60	-3.2	6,643	-0.05%
2019/08/26	5	12.40	18	12.44	12.45	-13	6,459	-0.20%
2019/08/22	0	0.00	6	12.50	12.50	-6	6,224	-0.10%
2019/08/21	7	12.52	8	12.55	12.50	-1	6,194	-0.02%
2019/08/20	0	0.00	1.1	12.55	12.55	-1.1	6,269	-0.02%
2019/08/19	1	12.50	0	0.00	12.55	1	6,294	0.02%
2019/08/15	2	12.43	0	0.00	12.35	2	6,222	0.03%
2019/08/14	1	12.55	0	0.00	12.55	1	6,212	0.02%
2019/08/13	1	12.50	0	0.00	12.45	1	6,170	0.02%
2019/08/12	0	0.00	1	12.45	12.50	-1	6,160	-0.02%
2019/08/08	2	12.38	0	0.00	12.40	2	6,131	0.03%
2019/08/05	2	12.30	0	0.00	12.30	2	6,174	0.03%
2019/08/02	2	12.45	1	12.40	12.40	1	6,213	0.02%
2019/08/01	19	12.60	2	12.55	12.55	17	6,158	0.28%
2019/07/31	5	12.65	0	0.00	12.65	5	6,169	0.08%
2019/07/24	3	12.80	0	0.00	12.70	3	6,821	0.04%
2019/07/22	2	12.70	0	0.00	12.75	2	7,128	0.03%
2019/07/19	0	0.00	0.1	12.65	12.65	-0.1	7,092	0.00%
2019/07/18	1	12.55	0	0.00	12.60	1	7,096	0.01%
2019/07/15	1	12.60	0	0.00	12.60	1	7,034	0.01%
2019/07/12	2	12.57	0	0.00	12.60	2	7,022	0.03%
2019/07/11	1	12.55	0	0.00	12.55	1	7,011	0.01%
2019/07/10	0	0.00	2	12.50	12.50	-2	7,008	-0.03%
2019/07/08	0	0.00	2	12.45	12.45	-2	7,020	-0.03%
2019/07/05	1	12.45	1	12.40	12.45	0	7,018	0.00%
2019/07/03	0	0.00	23	12.30	12.40	-23	7,239	-0.32%
2019/06/25	10	12.45	0	0.00	12.45	10	7,224	0.14%
2019/06/21	4	12.45	0	0.00	12.50	4	7,284	0.05%
2019/06/17	0	0.00	1	12.45	12.45	-1	7,354	-0.01%
2019/06/14	0	0.00	0.3	12.35	12.35	-0.3	7,446	0.00%
2019/06/13	2	12.30	1	12.25	12.30	1	7,594	0.01%
2019/06/11	2	12.55	6	12.50	12.50	-4	7,488	-0.05%
2019/06/10	6	12.72	5	12.65	12.70	1	7,366	0.01%
2019/06/06	1	12.65	0.2	12.55	12.55	0.8	7,260	0.01%
2019/06/05	2	12.40	0	0.00	12.45	2	7,010	0.03%
2019/06/04	10	12.30	0	0.00	12.30	10	6,885	0.15%
2019/05/31	2	12.20	2.4	12.16	12.25	-0.4	6,870	-0.01%
2019/05/29	1	12.10	0	0.00	12.10	1	6,807	0.01%
2019/05/27	4	12.13	0	0.00	12.20	4	6,759	0.06%
2019/05/24	0	0.00	1	12.05	12.10	-1	6,659	-0.02%
2019/05/16	0	0.00	1	11.85	11.80	-1	6,538	-0.02%
2019/05/15	5	11.85	0	0.00	11.80	5	6,523	0.08%
2019/05/14	6	11.70	0	0.00	11.75	6	6,503	0.09%
2019/05/10	0	0.00	1	11.85	11.90	-1	6,424	-0.02%
2019/05/08	0	0.00	20	11.85	11.90	-20	6,297	-0.32%
2019/05/07	0	0.00	6	11.95	11.90	-6	6,259	-0.10%
2019/05/06	7	11.88	30	11.85	11.85	-23	6,235	-0.37%
2019/05/02	0	0.00	2	12.10	12.15	-2	5,909	-0.03%
2019/04/30	0	0.00	1	11.95	12.00	-1	5,811	-0.02%
2019/04/29	0	0.00	3	11.78	11.80	-3	5,626	-0.05%
2019/04/26	1	11.45	0	0.00	11.50	1	5,418	0.02%
2019/04/25	0	0.00	1	11.40	11.40	-1	5,215	-0.02%
2019/04/24	0	0.00	0.4	11.35	11.35	-0.4	5,158	-0.01%
2019/04/22	0	0.00	55	11.30	11.30	-55	5,175	-1.06%
2019/04/18	0	0.00	3.4	11.25	11.20	-3.4	5,285	-0.06%
2019/04/16	0	0.00	10	11.20	11.25	-10	5,247	-0.19%
2019/04/12	0	0.00	2	11.25	11.25	-2	5,159	-0.04%
2019/04/11	1	11.25	0	11.25	11.25	1	5,135	0.02%
2019/04/10	12	11.18	0	0.00	11.25	12	5,099	0.24%
2019/04/09	2	11.30	0	0.00	11.30	2	4,895	0.04%
2019/04/08	1	11.35	0	0.00	11.35	1	4,826	0.02%
2019/04/03	4	11.35	0	0.00	11.35	4	4,730	0.08%
2019/04/02	2	11.35	0	0.00	11.35	2	4,668	0.04%
2019/04/01	0.8	11.40	53	11.40	11.40	-52.2	4,628	-1.13%
2019/03/29	1.9	11.38	0	0.00	11.40	1.9	4,544	0.04%
2019/03/28	3	11.40	4	11.35	11.40	-1	4,474	-0.02%
2019/03/27	0	0.00	2.1	11.35	11.40	-2.1	4,445	-0.05%
2019/03/22	6	11.25	1	11.30	11.30	5	4,262	0.12%
2019/03/19	1	11.40	0	0.00	11.40	1	4,032	0.02%
2019/03/18	2	11.30	3	11.17	11.30	-1	3,907	-0.03%
2019/03/15	0	0.00	20	11.00	11.05	-20	3,756	-0.53%
2019/03/08	1.4	10.86	1	10.90	10.90	0.4	3,557	0.01%
2019/03/07	1	10.90	0	0.00	10.85	1	3,593	0.03%
2019/03/05	1	10.70	0	0.00	10.70	1	3,415	0.03%
2019/03/04	0	0.00	6	10.65	10.75	-6	3,395	-0.18%
2019/02/25	0	0.00	1	10.65	10.65	-1	3,279	-0.03%
2019/02/20	0	0.00	1	10.60	10.65	-1	3,215	-0.03%
2019/02/19	0	0.00	3	10.55	10.60	-3	3,131	-0.10%
2019/02/18	0	0.00	0.9	10.60	10.60	-0.9	3,125	-0.03%
2019/02/15	10	10.55	0	0.00	10.55	10	3,103	0.32%
2019/02/14	2	10.60	1.5	10.57	10.60	0.5	3,057	0.02%
2019/02/12	0	0.00	5	10.55	10.50	-5	2,996	-0.17%
2019/01/25	0.7	10.45	0	0.00	10.45	0.7	2,811	0.03%
2019/01/22	20	10.40	3	10.43	10.45	17	2,773	0.61%
2019/01/21	3	10.35	2	10.40	10.40	1	2,692	0.04%
2019/01/18	8	10.35	0	0.00	10.40	8	2,762	0.29%
2019/01/17	0	0.00	2	10.35	10.40	-2	2,814	-0.07%
2019/01/16	12	10.35	0.8	10.30	10.30	11.2	2,877	0.39%
2019/01/15	0	0.00	1	10.40	10.35	-1	2,893	-0.03%
2019/01/14	0	0.00	3	10.35	10.35	-3	2,859	-0.10%
2019/01/10	12	10.25	2	10.20	10.25	10	2,926	0.34%
2019/01/09	0.4	10.25	2	10.20	10.25	-1.6	2,971	-0.05%
2019/01/07	0	0.00	0.2	10.20	10.20	-0.2	3,068	-0.01%
2019/01/04	0	0.00	4	10.15	10.10	-4	3,127	-0.13%
2018/12/25	0	0.00	12	10.15	10.10	-12	3,440	-0.35%
2018/12/24	0	0.00	2.3	10.15	10.15	-2.3	3,449	-0.07%
2018/12/19	2	10.15	0	0.00	10.20	2	3,665	0.05%
2018/12/17	0	0.00	0.2	10.25	10.25	-0.2	3,658	0.00%
2018/12/12	10	10.15	0	0.00	10.20	10	3,720	0.27%
2018/12/10	2	10.15	0	0.00	10.20	2	3,816	0.05%
2018/12/07	12	10.15	2	10.15	10.20	10	3,835	0.26%
2018/12/06	10	10.20	0.1	10.20	10.15	9.9	3,851	0.26%
2018/12/03	1	10.35	0	0.00	10.30	1	3,900	0.03%
2018/11/30	0	0.00	8	10.35	10.20	-8	3,908	-0.20%
2018/11/28	0	0.00	5	10.25	10.25	-5	3,926	-0.13%
2018/11/26	0.1	10.25	18	10.23	10.25	-17.9	4,003	-0.45%
2018/11/23	0	0.00	5	10.25	10.15	-5	4,054	-0.12%
2018/11/22	0	0.00	6	10.25	10.20	-6	4,037	-0.15%
2018/11/21	0	0.00	3	10.25	10.20	-3	4,067	-0.07%
2018/11/20	0	0.00	5	10.30	10.25	-5	4,059	-0.12%
2018/11/16	0	0.00	8	10.30	10.30	-8	4,103	-0.19%
2018/11/14	0	0.00	8	10.25	10.30	-8	4,171	-0.19%
2018/11/07	0	0.00	8	10.25	10.30	-8	4,210	-0.19%
2018/11/06	0	0.00	10	10.20	10.20	-10	4,269	-0.23%
2018/11/05	18	10.17	0	0.00	10.25	18	4,325	0.42%
2018/11/02	0.1	10.25	0	0.00	10.25	0.1	4,328	0.00%
2018/11/01	45	10.20	0	0.00	10.25	45	4,361	1.03%
2018/10/31	28	10.15	0	0.00	10.20	28	4,391	0.64%
2018/10/25	0	0.00	16	10.02	10.10	-16	4,433	-0.36%
2018/10/24	4	10.10	29	10.10	10.15	-25	4,588	-0.54%
2018/10/22	0	0.00	6	10.25	10.30	-6	4,838	-0.12%
2018/10/19	39.1	10.20	36	10.22	10.25	3.1	4,913	0.06%
2018/10/16	0.1	10.40	0	0.00	10.35	0.1	4,846	0.00%
2018/10/15	40	10.30	0	0.00	10.30	40	4,820	0.83%
2018/10/11	2	10.25	1.1	10.30	10.25	0.9	4,722	0.02%
2018/10/05	0.1	10.55	1	10.50	10.50	-0.9	4,625	-0.02%
2018/10/04	0	0.00	12.3	10.62	10.60	-12.3	4,549	-0.27%
2018/10/03	0	0.00	3	10.75	10.70	-3	4,525	-0.07%
2018/09/28	0	0.00	2	10.73	10.75	-2	4,511	-0.04%
2018/09/26	0	0.00	1	10.70	10.65	-1	4,432	-0.02%
2018/09/25	0	0.00	1	10.70	10.70	-1	4,404	-0.02%
2018/09/21	0	0.00	1	10.70	10.70	-1	4,416	-0.02%
2018/09/20	1	10.70	0	0.00	10.70	1	4,393	0.02%
2018/09/19	2.4	10.65	2	10.65	10.65	0.4	4,380	0.01%
2018/09/18	1	10.60	0	0.00	10.65	1	4,429	0.02%
2018/09/14	0	0.00	2	10.65	10.65	-2	4,357	-0.05%
2018/09/13	2	10.60	0	0.00	10.60	2	4,288	0.05%
2018/09/12	0	0.00	5	10.50	10.55	-5	4,250	-0.12%
2018/09/10	0	0.00	3	10.45	10.45	-3	4,240	-0.07%
2018/09/06	12	10.40	0	0.00	10.40	12	4,165	0.29%
2018/09/05	45.1	10.45	0	0.00	10.40	45.1	4,151	1.09%
2018/09/04	5	10.45	0	0.00	10.45	5	4,076	0.12%
2018/08/31	40	10.35	4	10.40	10.45	36	4,126	0.87%
2018/08/30	2	10.30	0	0.00	10.40	2	4,135	0.05%
2018/08/29	0	0.00	2	10.30	10.30	-2	4,118	-0.05%
2018/08/24	2	10.20	0	0.00	10.20	2	4,123	0.05%
2018/08/23	9	10.25	0	0.00	10.30	9	4,134	0.22%
2018/08/22	10	10.25	0	0.00	10.25	10	4,163	0.24%
2018/08/21	4	10.20	0	0.00	10.20	4	4,132	0.10%
2018/08/15	2	10.15	0	0.00	10.15	2	4,057	0.05%
2018/08/14	0	10.25	23.3	10.15	10.15	-23.3	4,055	-0.57%
2018/08/08	1	10.25	0	0.00	10.25	1	4,008	0.02%
2018/08/07	1	10.30	0	0.00	10.30	1	3,976	0.03%
2018/08/06	2	10.30	0	0.00	10.35	2	3,963	0.05%
2018/08/02	2	10.23	0	0.00	10.15	2	3,941	0.05%
2018/08/01	0	0.00	1	10.25	10.25	-1	3,873	-0.03%
2018/07/31	9	10.16	1.1	10.15	10.15	7.9	3,844	0.21%
2018/07/30	5	10.65	0	0.00	10.65	5	3,618	0.14%
2018/07/27	6	10.65	0	0.00	10.65	6	3,390	0.18%
2018/07/24	0	0.00	30	10.55	10.55	-30	3,283	-0.91%
2018/07/20	0	0.00	6	10.45	10.50	-6	3,157	-0.19%
2018/07/16	0.9	10.45	0	0.00	10.40	0.9	3,098	0.03%
2018/07/12	1	10.40	0	0.00	10.40	1	3,058	0.03%
2018/07/06	2	10.30	0	0.00	10.25	2	3,140	0.06%
2018/07/05	0	0.00	1	10.35	10.30	-1	3,154	-0.03%
2018/07/02	0	0.00	120.1	10.40	10.35	-120.1	3,165	-3.79%	大賣/鉅額交易
2018/06/29	1	10.40	0	0.00	10.45	1	3,164	0.03%
2018/06/27	3	10.43	2.2	10.36	10.40	0.8	3,159	0.03%
2018/06/19	3	10.47	4	10.50	10.45	-1	3,242	-0.03%
2018/06/15	0	0.00	2	10.55	10.50	-2	3,219	-0.06%
2018/06/12	1	10.50	0	0.00	10.50	1	3,332	0.03%
2018/06/11	2	10.47	0	0.00	10.50	2	3,430	0.06%
2018/06/08	1	10.40	0	0.00	10.40	1	3,436	0.03%
2018/06/07	6	10.44	0	0.00	10.45	6	3,475	0.17%
2018/06/06	2	10.45	0	0.00	10.45	2	3,435	0.06%
2018/06/05	0	0.00	0.1	10.45	10.45	-0.1	3,406	0.00%
2018/06/04	3	10.40	0	0.00	10.40	3	3,396	0.09%
2018/06/01	1	10.35	0	0.00	10.30	1	3,412	0.03%
2018/05/30	2	10.30	0	0.00	10.35	2	3,451	0.06%
2018/05/29	0	0.00	10	10.40	10.40	-10	3,428	-0.29%
2018/05/28	0.9	10.40	0	0.00	10.40	0.9	3,486	0.03%
2018/05/25	0	0.00	0.1	10.35	10.35	-0.1	3,514	0.00%
2018/05/15	4	10.35	50	10.40	10.35	-46	4,007	-1.15%
2018/05/14	0	0.00	0.3	10.40	10.40	-0.3	4,292	-0.01%
2018/05/11	0	0.00	50	10.35	10.35	-50	4,328	-1.16%
2018/05/10	0	0.00	50	10.30	10.35	-50	4,326	-1.16%
2018/05/09	15	10.30	0	0.00	10.35	15	4,326	0.35%
2018/05/08	3	10.25	0	0.00	10.30	3	4,389	0.07%
2018/05/07	5	10.30	0	0.00	10.25	5	4,416	0.11%
2018/05/03	30	10.35	0	0.00	10.35	30	4,432	0.68%
2018/05/02	33	10.30	0	0.00	10.30	33	4,416	0.75%
2018/04/27	1	10.20	0	0.00	10.15	1	4,407	0.02%
2018/04/26	3	10.20	0	0.00	10.15	3	4,452	0.07%
2018/04/20	3	10.20	0	0.00	10.20	3	4,702	0.06%
2018/04/19	0	0.00	0.2	10.20	10.20	-0.2	4,747	0.00%
2018/04/16	0	0.00	11.9	10.15	10.15	-11.9	4,872	-0.24%
2018/04/11	3	10.20	0	0.00	10.20	3	4,993	0.06%
2018/04/10	0.3	10.30	0	0.00	10.20	0.3	5,003	0.01%
2018/04/09	1	10.20	0	0.00	10.20	1	5,028	0.02%
2018/04/02	1	10.25	0	0.00	10.20	1	5,002	0.02%
2018/03/29	6	10.20	0	0.00	10.20	6	4,992	0.12%
2018/03/26	13	10.21	0.6	10.25	10.20	12.4	4,871	0.25%
2018/03/23	4	10.21	0	0.00	10.25	4	4,854	0.08%
2018/03/22	2	10.30	0	0.00	10.30	2	4,828	0.04%
2018/03/21	11	10.38	0	0.00	10.35	11	4,827	0.23%
2018/03/20	0	10.40	10	10.35	10.35	-10	4,859	-0.21%
2018/03/19	7	10.41	0	0.00	10.40	7	4,873	0.14%
2018/03/16	0	0.00	5	10.25	10.40	-5	4,851	-0.10%
2018/03/14	0	0.00	1	10.25	10.25	-1	4,641	-0.02%
2018/03/13	0	0.00	1	10.20	10.25	-1	4,605	-0.02%
2018/03/12	2	10.15	0	0.00	10.15	2	4,550	0.04%
2018/03/09	1	10.15	0	0.00	10.15	1	4,563	0.02%
2018/03/08	0	0.00	1	10.15	10.10	-1	4,648	-0.02%
2018/03/07	0	0.00	0.4	10.15	10.10	-0.4	4,706	-0.01%
2018/03/02	1	10.15	0	0.00	10.10	1	4,769	0.02%
2018/02/22	5	10.15	0	0.00	10.15	5	4,685	0.11%
2018/02/08	0.8	10.00	0.1	10.00	10.00	0.7	4,451	0.02%
2018/02/07	0	0.00	1	10.00	10.00	-1	4,414	-0.02%
2018/02/06	150	9.91	0.3	9.90	9.88	149.7	4,306	3.48%	大買/鉅額交易
2018/02/05	2	10.10	0	0.00	10.05	2	4,029	0.05%
2018/02/02	1	10.15	0	0.00	10.15	1	3,992	0.02%
2018/02/01	0	0.00	3	10.15	10.10	-3	3,986	-0.08%
2018/01/31	40	10.10	0	0.00	10.10	40	3,981	1.00%
2018/01/29	1	10.25	0	0.00	10.25	1	3,922	0.03%
2018/01/26	1.9	10.20	0	0.00	10.20	1.9	3,907	0.05%
2018/01/25	1	10.20	0	0.00	10.25	1	3,884	0.03%
2018/01/22	1	10.25	2	10.25	10.25	-1	3,785	-0.03%
2018/01/19	6	10.20	0.5	10.20	10.25	5.5	3,734	0.15%
2018/01/17	1	10.25	0.3	10.25	10.25	0.7	3,625	0.02%
2018/01/12	0	0.00	100	10.20	10.20	-100	3,618	-2.76%
2018/01/11	0	0.00	100	10.15	10.15	-100	3,576	-2.80%
2018/01/10	1	10.05	0	0.00	10.05	1	3,512	0.03%
2018/01/08	20	10.15	0	0.00	10.10	20	3,454	0.58%
2018/01/04	7	10.00	6	10.00	10.05	1	3,321	0.03%
2018/01/03	0	0.00	1	9.95	9.97	-1	3,281	-0.03%
2018/01/02	1	9.91	5	9.92	9.91	-4	3,221	-0.12%