台中銀 (2812)-元大-沙鹿券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
18.15
漲跌
▲0.10
漲幅
+0.55%
成交量
1,351張
產業
上市金融類股
884人加入追蹤

立即追蹤
本地時間:14:30

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

台中銀 (2812)籌碼相關－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	0.5	18.10	18.15	-0.5	3,236	-0.02%
2024/11/21	0	0.00	12	18.05	18.05	-12	3,275	-0.37%
2024/11/20	0	0.00	4.3	18.10	18.10	-4.3	3,289	-0.13%
2024/11/19	2.7	17.82	0	0.00	17.95	2.7	3,275	0.08%
2024/11/18	15.3	17.80	0	0.00	17.75	15.3	3,251	0.47%
2024/11/15	1	17.80	4	17.76	17.75	-3	3,292	-0.09%
2024/11/14	7	17.66	1	17.70	17.65	6	3,296	0.18%
2024/11/13	1.8	17.74	0	0.00	17.70	1.8	3,316	0.05%
2024/11/12	0.2	17.85	2	17.80	17.75	-1.8	3,361	-0.05%
2024/11/11	0	17.90	2	17.90	17.90	-2	3,362	-0.06%
2024/11/08	11	17.83	7	17.85	17.85	4	3,423	0.12%
2024/11/06	5	17.80	17.2	17.80	17.75	-12.2	3,570	-0.34%
2024/11/05	3	17.85	7	17.80	17.80	-4	3,651	-0.11%
2024/11/04	2	17.88	0	0.00	17.85	2	3,894	0.05%
2024/11/01	2.1	17.75	10	17.95	17.95	-7.9	4,298	-0.18%
2024/10/30	8	17.75	0	0.00	17.75	8	4,348	0.18%
2024/10/29	7.3	17.76	2	17.75	17.75	5.3	4,412	0.12%
2024/10/28	0.1	17.95	0	0.00	17.90	0.1	4,403	0.00%
2024/10/25	11.2	17.93	0	0.00	17.90	11.2	4,577	0.25%
2024/10/24	1.3	17.95	0	0.00	18.00	1.3	4,644	0.03%
2024/10/23	1.4	18.01	0	0.00	17.95	1.4	4,807	0.03%
2024/10/22	0.1	18.10	0	0.00	18.10	0.1	5,109	0.00%
2024/10/21	3	18.20	0	18.25	18.10	3	5,451	0.05%
2024/10/18	0.7	18.24	11	18.21	18.25	-10.3	5,654	-0.18%
2024/10/17	0.3	18.00	0	0.00	18.10	0.3	5,783	0.01%
2024/10/16	1.1	17.95	0	0.00	17.90	1.1	5,855	0.02%
2024/10/15	0	0.00	0	18.00	18.00	0	5,946	0.00%
2024/10/14	2.1	17.95	0	0.00	17.95	2.1	5,922	0.04%
2024/10/11	1.3	18.00	0	0.00	17.90	1.3	6,007	0.02%
2024/10/09	5.4	18.05	0	0.00	17.95	5.4	6,130	0.09%
2024/10/08	1	18.15	1	18.15	18.10	0	6,172	0.00%
2024/10/07	0.1	18.25	0	0.00	18.35	0.1	6,237	0.00%
2024/10/04	2.4	18.17	0	0.00	18.20	2.4	6,378	0.04%
2024/10/01	1.3	18.27	4.7	18.34	18.30	-3.4	6,396	-0.05%
2024/09/30	1	18.40	4.6	18.38	18.40	-3.6	6,410	-0.06%
2024/09/27	0.7	18.39	2.2	18.39	18.45	-1.5	6,431	-0.02%
2024/09/26	0.6	18.48	5.1	18.45	18.35	-4.5	6,440	-0.07%
2024/09/25	0.1	18.35	5	18.42	18.40	-4.9	6,447	-0.08%
2024/09/23	0.1	18.30	7	18.34	18.35	-6.9	6,496	-0.11%
2024/09/20	0.9	18.25	16	18.25	18.30	-15.1	6,568	-0.23%
2024/09/19	5	18.10	8	18.20	18.20	-3	6,562	-0.05%
2024/09/18	16.4	18.14	0	0.00	18.10	16.4	6,623	0.25%
2024/09/16	0.1	18.10	1	18.10	18.15	-0.9	6,679	-0.01%
2024/09/13	3.6	18.01	7	18.01	17.95	-3.4	6,715	-0.05%
2024/09/12	1	17.90	9.8	17.93	18.00	-8.8	6,771	-0.13%
2024/09/11	0	0.00	1	17.80	17.75	-1	6,757	-0.01%
2024/09/10	1.1	17.71	4	17.83	17.80	-2.9	6,762	-0.04%
2024/09/09	11.5	17.60	2	17.65	17.70	9.5	6,743	0.14%
2024/09/06	8.1	17.80	0	0.00	17.80	8.1	6,725	0.12%
2024/09/05	1.2	17.88	0	0.00	17.80	1.2	6,735	0.02%
2024/09/04	2.2	17.86	0	0.00	17.80	2.2	6,756	0.03%
2024/09/03	20.4	18.30	0.8	18.20	18.15	19.5	6,656	0.29%
2024/09/02	1	18.30	52.1	18.28	18.30	-51.1	6,641	-0.77%
2024/08/30	6.1	17.95	4	18.00	18.05	2.1	6,581	0.03%
2024/08/29	1.7	17.86	4.8	17.83	17.80	-3.1	6,546	-0.05%
2024/08/28	6.6	17.81	0	0.00	17.80	6.6	6,572	0.10%
2024/08/27	2.9	17.83	0	0.00	17.90	2.9	6,705	0.04%
2024/08/26	4	17.93	1.1	17.99	17.85	2.9	6,724	0.04%
2024/08/23	0.4	17.78	39	17.70	17.75	-38.6	6,720	-0.57%
2024/08/22	0	0.00	4.7	17.73	17.75	-4.7	6,717	-0.07%
2024/08/21	1.6	17.80	22.5	17.74	17.80	-20.9	6,749	-0.31%
2024/08/20	0.4	17.75	11	17.70	17.65	-10.6	6,726	-0.16%
2024/08/19	0.1	17.65	2	17.65	17.60	-1.9	6,796	-0.03%
2024/08/16	0.1	17.85	0	0.00	17.75	0.1	6,844	0.00%
2024/08/15	1.3	17.84	0	0.00	17.65	1.3	6,928	0.02%
2024/08/14	1	17.70	21	17.85	17.95	-20	7,018	-0.29%
2024/08/13	1	17.50	0	0.00	17.55	1	7,019	0.01%
2024/08/12	5	17.58	0	0.00	17.50	5	7,056	0.07%
2024/08/09	0	0.00	10	17.50	17.45	-10	7,059	-0.14%
2024/08/08	5	16.95	0	0.00	16.95	5	6,984	0.07%
2024/08/07	1.9	16.92	1	17.00	17.05	0.9	6,963	0.01%
2024/08/06	15	16.47	1.1	16.48	16.80	13.9	6,918	0.20%
2024/08/05	201.6	16.81	9	16.66	16.50	192.6	6,703	2.87%	大買/鉅額交易
2024/08/02	5.5	17.80	0	0.00	17.80	5.5	6,318	0.09%
2024/08/01	5	18.00	0	0.00	18.10	5	6,305	0.08%
2024/07/31	19.2	17.88	4	17.90	17.80	15.2	6,351	0.24%
2024/07/30	15.6	17.79	0.6	17.60	17.80	15.1	6,386	0.24%
2024/07/29	48.4	18.06	1	18.05	18.05	47.4	6,228	0.76%
2024/07/26	20	18.03	10	18.20	18.00	10	6,202	0.16%
2024/07/23	33.5	18.24	0	0.00	18.20	33.5	6,138	0.55%
2024/07/22	16.1	19.45	2	19.40	19.55	14.1	5,832	0.24%
2024/07/19	16.1	19.46	2	19.45	19.60	14.1	5,519	0.26%
2024/07/18	11	19.67	1.7	19.87	19.95	9.3	5,388	0.17%
2024/07/17	11	19.80	2.8	19.82	19.75	8.3	5,375	0.15%
2024/07/16	0.2	19.90	1	19.85	19.80	-0.8	5,389	-0.01%
2024/07/15	3	19.75	8	19.83	19.80	-5	5,417	-0.09%
2024/07/12	2	19.65	5.2	19.75	19.90	-3.2	5,396	-0.06%
2024/07/11	5	19.70	32.4	19.63	19.75	-27.4	5,348	-0.51%
2024/07/10	2	19.20	53	19.25	19.15	-51	5,319	-0.96%
2024/07/09	2.1	18.95	3	19.03	19.00	-0.9	5,290	-0.02%
2024/07/08	11	18.73	72	18.90	19.00	-61	5,244	-1.16%
2024/07/05	19	18.54	14	18.60	18.60	5	5,155	0.10%
2024/07/04	4	18.45	1	18.45	18.50	3	5,176	0.06%
2024/07/03	8	18.33	8	18.35	18.40	0	5,174	0.00%
2024/07/02	6.1	18.24	8.5	18.31	18.25	-2.4	5,162	-0.05%
2024/07/01	11	18.32	1.5	18.35	18.35	9.5	5,154	0.18%
2024/06/28	3	18.30	4.2	18.31	18.30	-1.2	5,159	-0.02%
2024/06/27	1	18.15	3.5	18.20	18.20	-2.5	5,155	-0.05%
2024/06/26	23	18.35	0	0.00	18.35	23	5,121	0.45%
2024/06/25	10	18.50	3	18.55	18.50	7	5,061	0.14%
2024/06/24	23	18.38	9	18.42	18.60	14	5,082	0.28%
2024/06/21	6	18.51	0	0.00	18.55	6	5,035	0.12%
2024/06/20	5	18.55	0	0.00	18.50	5	5,004	0.10%
2024/06/19	2	18.58	2.5	18.58	18.65	-0.5	4,992	-0.01%
2024/06/18	1	18.45	16	18.48	18.50	-15	5,001	-0.30%
2024/06/17	11.1	18.50	0.7	18.50	18.45	10.4	5,106	0.20%
2024/06/14	1	18.50	67	18.40	18.45	-66	5,218	-1.26%
2024/06/13	5	18.41	0	18.45	18.40	5	5,373	0.09%
2024/06/12	6	18.48	2	18.45	18.40	4	5,750	0.07%
2024/06/11	15	18.45	1	18.50	18.45	14	5,906	0.24%
2024/06/07	3	18.60	8	18.61	18.60	-5	5,966	-0.08%
2024/06/06	5	18.50	0	0.00	18.55	5	6,000	0.08%
2024/06/05	0.1	18.55	7	18.61	18.55	-6.9	6,057	-0.11%
2024/06/04	2	18.50	5	18.51	18.50	-3	6,155	-0.05%
2024/06/03	0.1	18.55	5	18.60	18.55	-5	6,242	-0.08%
2024/05/31	12	18.32	15.9	18.57	18.70	-3.9	6,401	-0.06%
2024/05/30	4	18.23	15.5	18.27	18.15	-11.5	6,316	-0.18%
2024/05/29	2	18.23	0	0.00	18.20	2	6,371	0.03%
2024/05/28	0	0.00	6	18.38	18.35	-6	6,450	-0.09%
2024/05/27	3	18.25	7	18.31	18.25	-4	6,608	-0.06%
2024/05/24	3.5	18.17	5	18.27	18.30	-1.5	6,754	-0.02%
2024/05/23	73	18.20	5	18.20	18.15	68	7,222	0.94%
2024/05/22	1	18.50	10.8	18.40	18.50	-9.8	7,218	-0.14%
2024/05/21	11.1	18.05	20.2	18.15	18.20	-9.1	7,205	-0.13%
2024/05/20	17	18.23	19.6	18.22	18.25	-2.6	7,192	-0.04%
2024/05/17	0.7	18.05	3.3	18.03	18.10	-2.5	7,110	-0.04%
2024/05/16	2	17.95	14	17.99	17.95	-12	7,127	-0.17%
2024/05/15	19	17.95	96	17.95	17.90	-77	7,203	-1.07%
2024/05/14	5	18.02	5.8	18.04	17.90	-0.8	7,288	-0.01%
2024/05/13	23	18.06	2.2	18.08	18.05	20.8	7,381	0.28%
2024/05/10	8.2	17.96	10	18.00	18.05	-1.8	7,667	-0.02%
2024/05/09	1.6	17.92	1	17.90	17.85	0.6	9,122	0.01%
2024/05/08	7.1	17.91	50	17.90	17.90	-42.9	9,200	-0.47%
2024/05/07	9.5	17.92	109	17.89	18.00	-99.5	9,213	-1.08%	大賣/
2024/05/06	5.5	18.07	263	18.05	18.05	-257.5	9,132	-2.82%	大賣/鉅額交易
2024/05/03	6.1	17.72	5	17.87	17.80	1.1	9,025	0.01%
2024/05/02	19	17.71	5.2	17.70	17.80	13.8	8,951	0.15%
2024/04/30	10	17.69	0	0.00	17.70	10	8,924	0.11%
2024/04/29	16.4	17.71	5.5	17.73	17.80	10.9	8,881	0.12%
2024/04/26	8.1	17.44	9	17.48	17.45	-0.9	8,785	-0.01%
2024/04/25	5.5	17.45	0	0.00	17.45	5.5	8,782	0.06%
2024/04/24	11	17.55	11.6	17.56	17.45	-0.6	8,771	-0.01%
2024/04/23	0	0.00	52	17.64	17.70	-52	8,759	-0.59%
2024/04/22	7.8	17.27	0	0.00	17.30	7.8	8,673	0.09%
2024/04/19	13.3	17.17	7	17.07	17.10	6.3	8,587	0.07%
2024/04/18	1	17.10	10	17.35	17.40	-9	8,456	-0.11%
2024/04/17	8.1	17.22	1.5	17.18	17.30	6.6	8,453	0.08%
2024/04/16	13.3	17.18	0.5	17.10	17.00	12.8	8,584	0.15%
2024/04/15	5	17.20	164	17.20	17.40	-159	8,476	-1.88%	大賣/鉅額交易
2024/04/12	6.2	17.30	10	17.25	17.25	-3.8	8,441	-0.04%
2024/04/11	3	17.37	20	17.38	17.45	-17	8,412	-0.20%
2024/04/10	3.5	17.30	3.7	17.34	17.30	-0.2	8,352	0.00%
2024/04/09	15	17.13	13.9	17.13	17.15	1.1	8,298	0.01%
2024/04/08	0.1	17.10	2.2	17.10	17.10	-2.1	8,280	-0.03%
2024/04/03	53.1	17.00	1.3	17.02	17.00	51.8	8,262	0.63%
2024/04/02	8	17.02	0	17.10	17.00	8	8,243	0.10%
2024/04/01	0.1	17.15	20.2	17.12	17.10	-20.1	8,240	-0.24%
2024/03/29	0.7	17.08	18.8	17.09	17.10	-18.1	8,224	-0.22%
2024/03/28	9	17.06	0	0.00	17.05	9	8,205	0.11%
2024/03/27	3	17.05	2.4	17.00	17.05	0.6	8,207	0.01%
2024/03/26	8.2	16.90	0	0.00	16.85	8.2	8,182	0.10%
2024/03/25	7	16.90	0	0.00	16.90	7	8,172	0.09%
2024/03/22	3.5	16.98	70	17.00	17.00	-66.5	8,244	-0.81%
2024/03/21	1.4	16.95	30	17.00	16.95	-28.6	8,273	-0.35%
2024/03/20	9.2	16.83	10	16.90	16.75	-0.8	8,250	-0.01%
2024/03/19	2.8	16.96	58.5	16.99	16.90	-55.7	8,199	-0.68%
2024/03/18	15	17.07	3.2	17.21	17.10	11.8	8,193	0.14%
2024/03/15	6	17.30	7	17.39	17.20	-1	8,090	-0.01%
2024/03/14	22	17.56	6	17.58	17.55	16	7,817	0.20%
2024/03/13	15.2	17.43	90.3	17.49	17.55	-75.1	7,716	-0.97%
2024/03/12	2	17.25	16.3	17.27	17.30	-14.2	7,655	-0.19%
2024/03/11	6	17.11	1.5	17.12	17.15	4.5	7,752	0.06%
2024/03/08	20.9	17.10	48	17.18	17.10	-27.2	7,737	-0.35%
2024/03/07	5	17.07	54.9	17.13	17.15	-49.9	7,643	-0.65%
2024/03/06	6.4	17.03	100.2	17.07	17.10	-93.9	7,564	-1.24%
2024/03/05	7	16.75	0.2	16.80	16.75	6.8	7,463	0.09%
2024/03/04	13	16.74	15.3	16.71	16.75	-2.3	7,428	-0.03%
2024/03/01	9.5	16.77	108	16.80	16.80	-98.5	7,384	-1.33%	大賣/
2024/02/29	10	16.47	241	16.58	16.65	-231	7,294	-3.17%	大賣/鉅額交易
2024/02/27	65	16.38	33.3	16.28	16.40	31.7	7,143	0.44%
2024/02/26	32.3	16.27	424.3	16.34	16.40	-391.9	7,083	-5.53%	大賣/鉅額交易
2024/02/23	29.2	15.68	0	0.00	15.70	29.2	6,620	0.44%
2024/02/22	6.2	15.75	35	15.81	15.80	-28.8	6,636	-0.43%
2024/02/21	12	15.67	20	15.69	15.85	-8	6,618	-0.12%
2024/02/20	0	0.00	4.5	15.61	15.60	-4.5	6,703	-0.07%
2024/02/19	6.7	15.56	0.1	15.55	15.60	6.7	6,726	0.10%
2024/02/16	4.2	15.50	1.1	15.55	15.50	3.1	6,724	0.05%
2024/02/15	7.5	15.41	30	15.45	15.50	-22.5	6,602	-0.34%
2024/02/05	12.4	15.36	2	15.40	15.35	10.4	6,461	0.16%
2024/02/02	47.6	15.28	213.9	15.29	15.40	-166.3	6,356	-2.62%	大賣/鉅額交易
2024/02/01	111.8	15.19	167.3	15.26	15.30	-55.5	6,057	-0.92%	大買/大賣/
2024/01/31	23	15.85	0	0.00	15.70	23	4,569	0.50%
2024/01/30	3	15.92	0	0.00	15.85	3	4,473	0.07%
2024/01/29	0.1	16.00	1.2	15.96	15.95	-1.2	4,450	-0.03%
2024/01/26	0	0.00	3	15.92	16.00	-3	4,453	-0.07%
2024/01/25	1.2	15.95	0.3	15.95	15.90	0.9	4,461	0.02%
2024/01/24	3.1	15.92	0	0.00	15.90	3.1	4,468	0.07%
2024/01/23	0	0.00	20	15.90	15.95	-20	4,477	-0.45%
2024/01/22	2.3	15.92	37	15.93	15.85	-34.7	4,498	-0.77%
2024/01/19	0.4	15.95	5	15.88	15.95	-4.6	4,497	-0.10%
2024/01/18	2.5	15.84	3	15.85	15.85	-0.5	4,502	-0.01%
2024/01/17	3.5	15.83	15	15.85	15.80	-11.5	4,485	-0.26%
2024/01/16	3.4	15.96	7	15.90	15.90	-3.6	4,430	-0.08%
2024/01/15	0	0.00	38	16.14	16.10	-38	4,366	-0.87%
2024/01/12	1.3	16.06	1	16.10	16.15	0.3	4,399	0.01%
2024/01/11	4.5	16.19	22.4	16.20	16.20	-17.9	4,382	-0.41%
2024/01/10	1.3	16.10	66	16.10	16.15	-64.7	4,400	-1.47%
2024/01/09	11.1	15.88	1	15.85	15.85	10.1	4,223	0.24%
2024/01/08	0.1	15.95	0	16.00	15.90	0.1	4,216	0.00%
2024/01/05	0	0.00	0	16.00	15.95	0	4,209	0.00%
2024/01/04	0.5	15.95	0	0.00	15.95	0.5	4,224	0.01%
2024/01/03	1.1	15.91	1	15.85	15.90	0.1	4,301	0.00%
2024/01/02	11	15.90	0	0.00	15.90	11	4,294	0.26%
2023/12/29	1.6	15.92	0	0.00	15.90	1.6	4,321	0.04%
2023/12/28	0	0.00	3	15.92	16.00	-3	4,325	-0.07%
2023/12/27	1	15.90	13	15.90	15.90	-12	4,332	-0.28%
2023/12/26	3.3	15.92	0.4	15.90	15.95	2.8	4,327	0.07%
2023/12/25	0.8	15.87	19.3	15.77	15.80	-18.6	4,334	-0.43%
2023/12/22	4.2	15.70	4	15.75	15.70	0.2	4,353	0.00%
2023/12/21	1	15.80	0	0.00	15.75	1	4,350	0.02%
2023/12/20	1	15.90	1	15.85	15.90	0	4,329	0.00%
2023/12/19	5.5	15.81	2	15.78	15.75	3.5	4,316	0.08%
2023/12/18	20.5	15.99	24	15.98	15.95	-3.5	4,231	-0.08%
2023/12/15	1	16.25	1.4	16.30	16.20	-0.4	4,157	-0.01%
2023/12/14	0	0.00	37	16.35	16.35	-37	4,138	-0.89%
2023/12/13	13.2	16.32	1.9	16.30	16.20	11.3	4,085	0.28%
2023/12/12	52.1	16.46	2.7	16.45	16.50	49.4	3,978	1.24%
2023/12/11	2.2	16.50	16.1	16.40	16.45	-13.9	3,940	-0.35%
2023/12/08	2	16.15	16	16.13	16.20	-14	3,811	-0.37%
2023/12/07	1	16.05	2	16.10	16.05	-1	3,739	-0.03%
2023/12/06	11.2	16.10	80.3	16.03	16.05	-69.2	3,707	-1.86%
2023/12/05	1	15.80	7	15.80	15.80	-6	3,551	-0.17%
2023/12/04	0	0.00	9	15.74	15.80	-9	3,503	-0.26%
2023/12/01	0	0.00	32.3	15.75	15.75	-32.3	3,500	-0.92%
2023/11/30	0	0.00	0.4	15.70	15.80	-0.4	3,475	-0.01%
2023/11/29	1.3	15.65	44	15.64	15.65	-42.7	3,395	-1.26%
2023/11/28	3	15.70	12	15.63	15.65	-9	3,389	-0.27%
2023/11/27	1.2	15.56	0	15.60	15.55	1.2	3,344	0.04%
2023/11/24	2.3	15.65	2	15.60	15.60	0.3	3,336	0.01%
2023/11/23	2.4	15.61	11.3	15.62	15.70	-8.8	3,312	-0.27%
2023/11/22	25.1	15.40	0	0.00	15.50	25.1	3,201	0.78%
2023/11/21	1	15.40	5	15.41	15.45	-4	3,169	-0.13%
2023/11/20	2	15.35	0.7	15.35	15.40	1.3	3,079	0.04%
2023/11/17	2	15.23	24	15.28	15.35	-22	3,026	-0.73%
2023/11/16	3	15.03	11	15.02	15.05	-8	2,867	-0.28%
2023/11/15	1	14.95	5	15.00	15.00	-4	2,824	-0.14%
2023/11/14	0	0.00	5.1	14.95	14.95	-5.1	2,820	-0.18%
2023/11/13	1	14.90	0	0.00	14.90	1	2,868	0.03%
2023/11/10	1.7	14.92	4.3	14.90	14.90	-2.6	2,997	-0.09%
2023/11/09	1.2	14.87	15.9	14.88	14.90	-14.7	3,030	-0.49%
2023/11/08	2	14.85	36	14.89	14.85	-34	3,096	-1.10%
2023/11/07	2	14.85	33	14.93	14.85	-31	3,084	-1.00%
2023/11/06	0.2	14.90	29	14.89	14.90	-28.8	3,086	-0.93%
2023/11/03	10	14.80	2	14.80	14.80	8	3,084	0.26%
2023/11/02	10	14.75	0	0.00	14.80	10	3,126	0.32%
2023/11/01	1	14.70	0	0.00	14.70	1	3,122	0.03%
2023/10/31	4	14.70	0	0.00	14.70	4	3,135	0.13%
2023/10/30	2.4	14.68	0	0.00	14.65	2.4	3,243	0.07%
2023/10/26	12	14.71	3	14.70	14.75	9	3,303	0.27%
2023/10/25	3	14.75	1	14.80	14.75	2	3,294	0.06%
2023/10/24	11.4	14.75	8	14.79	14.75	3.4	3,336	0.10%
2023/10/23	0.1	14.85	1	14.85	14.80	-0.9	3,373	-0.03%
2023/10/20	3	14.70	0	0.00	14.85	3	3,402	0.09%
2023/10/19	11	14.90	10	14.87	14.90	1	3,428	0.03%
2023/10/18	2.7	14.90	3	14.88	14.90	-0.3	3,467	-0.01%
2023/10/16	4	14.89	1	14.85	14.95	3	3,655	0.08%
2023/10/13	0.8	14.95	0	0.00	14.95	0.8	4,098	0.02%
2023/10/12	0.5	15.00	7.2	15.00	15.00	-6.8	4,414	-0.15%
2023/10/11	0.6	14.87	130.1	14.85	14.95	-129.5	4,524	-2.86%	大賣/鉅額交易
2023/10/06	0.5	14.80	0	0.00	14.75	0.5	4,514	0.01%
2023/10/05	1	14.65	0	0.00	14.70	1	4,580	0.02%
2023/10/04	8	14.71	38	14.70	14.70	-30	4,602	-0.65%
2023/10/03	12.7	14.76	3	14.75	14.80	9.7	4,687	0.21%
2023/10/02	1	14.75	11	14.75	14.75	-10	4,752	-0.21%
2023/09/27	1.3	14.72	2	14.65	14.70	-0.7	4,938	-0.01%
2023/09/26	14	14.70	10	14.75	14.70	4	4,961	0.08%
2023/09/25	1	14.80	1	14.80	14.80	0	5,037	0.00%
2023/09/22	2	14.80	0	0.00	14.75	2	5,226	0.04%
2023/09/21	14	14.80	2.5	14.80	14.75	11.5	5,228	0.22%
2023/09/20	4	14.85	0	0.00	14.90	4	5,212	0.08%
2023/09/19	3.2	14.87	30.2	14.88	14.85	-26.9	5,230	-0.52%
2023/09/18	1	14.90	35.3	14.89	14.90	-34.3	5,284	-0.65%
2023/09/15	0	0.00	3	14.92	14.95	-3	5,308	-0.06%
2023/09/14	5	14.90	3	14.92	14.90	2	5,299	0.04%
2023/09/13	1.8	14.90	0.5	14.90	14.90	1.4	5,311	0.03%
2023/09/12	2.2	14.80	12	14.83	14.85	-9.8	5,371	-0.18%
2023/09/11	1.6	14.82	9	14.79	14.80	-7.4	5,403	-0.14%
2023/09/08	1	14.75	9	14.75	14.80	-8	5,393	-0.15%
2023/09/07	2.5	14.79	36.3	14.76	14.75	-33.8	5,419	-0.62%
2023/09/06	1.3	14.88	0	0.00	14.80	1.3	5,466	0.02%
2023/09/05	14.5	14.95	13.1	14.95	14.90	1.4	5,470	0.03%
2023/09/04	10.3	14.95	3.6	14.91	14.90	6.7	5,520	0.12%
2023/09/01	3.2	14.86	2.1	14.80	14.85	1.2	5,539	0.02%
2023/08/31	1	14.75	0.7	14.80	14.75	0.3	5,542	0.01%
2023/08/30	2	14.80	0	0.00	14.80	2	5,615	0.04%
2023/08/29	0	0.00	3.8	14.76	14.80	-3.8	5,620	-0.07%
2023/08/28	3.5	14.69	0.1	14.75	14.70	3.4	5,646	0.06%
2023/08/25	1.1	14.61	0	0.00	14.60	1.1	5,686	0.02%
2023/08/24	4.3	14.63	0.5	14.67	14.65	3.8	5,703	0.07%
2023/08/23	6	14.60	18	14.61	14.60	-12	5,763	-0.21%
2023/08/22	0.2	14.70	0	14.70	14.65	0.1	5,809	0.00%
2023/08/21	1.6	14.62	0.1	14.65	14.65	1.4	5,828	0.02%
2023/08/18	23	14.56	7.1	14.60	14.55	15.9	5,861	0.27%
2023/08/17	14.5	14.47	0	0.00	14.55	14.5	5,830	0.25%
2023/08/16	11.7	14.46	0	0.00	14.50	11.7	5,797	0.20%
2023/08/14	9.2	14.69	6	14.68	14.70	3.2	5,704	0.06%
2023/08/11	1.1	14.90	7	14.90	14.90	-5.9	5,765	-0.10%
2023/08/10	1	14.85	0	0.00	14.85	1	5,816	0.02%
2023/08/09	1	14.85	0	14.90	14.85	1	5,824	0.02%
2023/08/08	3	14.85	0	0.00	14.80	3	5,865	0.05%
2023/08/07	0	0.00	41	14.85	14.90	-41	5,967	-0.69%
2023/08/04	0.5	14.90	10	14.85	14.85	-9.5	5,993	-0.16%
2023/08/02	44.6	14.80	0	0.00	14.85	44.6	6,033	0.74%
2023/08/01	1.9	14.97	7.1	14.94	15.00	-5.2	6,003	-0.09%
2023/07/31	54	14.96	11.2	14.99	14.90	42.9	6,038	0.71%
2023/07/28	2	15.00	0.5	15.00	15.00	1.5	6,037	0.02%
2023/07/27	13.4	15.08	4.1	15.05	15.05	9.2	6,158	0.15%
2023/07/26	0	0.00	14	15.04	15.05	-14	6,289	-0.22%
2023/07/25	5.1	14.85	20	14.87	14.90	-14.9	6,312	-0.24%
2023/07/24	59	14.80	0	0.00	14.80	59	6,290	0.94%
2023/07/21	53	14.90	1.1	14.91	14.90	51.9	6,277	0.83%
2023/07/20	1	14.90	19.4	14.91	14.95	-18.4	6,368	-0.29%
2023/07/19	23.5	15.02	6	14.99	15.00	17.5	6,347	0.28%
2023/07/18	369.4	15.03	61.1	15.05	15.15	308.3	6,220	4.96%	大買/鉅額交易
2023/07/17	33.9	15.75	17	15.66	15.75	16.9	5,840	0.29%
2023/07/14	25	15.51	6.7	15.50	15.55	18.3	5,566	0.33%
2023/07/13	9	15.48	1	15.45	15.45	8	5,480	0.15%
2023/07/12	14.5	15.44	3.8	15.46	15.50	10.7	5,504	0.19%
2023/07/11	11.5	15.40	56.8	15.40	15.45	-45.3	5,482	-0.83%
2023/07/10	13	15.26	1.2	15.35	15.25	11.8	5,506	0.21%
2023/07/07	3.6	15.10	0.8	15.20	15.20	2.8	5,473	0.05%
2023/07/06	34	15.20	2	15.20	15.20	32	5,464	0.59%
2023/07/05	0	0.00	0	15.60	15.50	0	5,340	0.00%
2023/07/04	0	0.00	22	15.46	15.45	-22	5,311	-0.41%
2023/07/03	57	15.50	54.5	15.44	15.45	2.5	5,297	0.05%
2023/06/30	7.1	15.10	152.9	15.12	15.20	-145.8	5,217	-2.79%	大賣/鉅額交易
2023/06/29	0.4	14.98	0.4	14.95	14.95	0	5,042	0.00%
2023/06/28	1.4	14.91	35	14.95	14.95	-33.6	5,061	-0.66%
2023/06/27	0	0.00	1.1	14.91	14.90	-1.1	5,091	-0.02%
2023/06/26	3	14.98	5	14.95	14.95	-2	5,095	-0.04%
2023/06/21	4	14.81	0	0.00	14.90	4	5,055	0.08%
2023/06/20	6	14.80	0	14.80	14.80	6	5,070	0.12%
2023/06/19	2	14.80	1	14.80	14.80	1	5,120	0.02%
2023/06/16	8.5	14.84	21	14.83	14.80	-12.5	5,149	-0.24%
2023/06/15	0.3	14.85	0	14.90	14.80	0.3	5,129	0.01%
2023/06/14	61	14.94	5.2	14.95	14.90	55.8	5,187	1.08%
2023/06/13	4	14.95	0	0.00	14.90	4	5,393	0.07%
2023/06/12	4	14.80	16.4	14.87	14.85	-12.4	5,429	-0.23%
2023/06/09	2	14.76	4	14.75	14.75	-2	5,640	-0.04%
2023/06/08	10	14.75	0	0.00	14.70	10	5,831	0.17%
2023/06/07	2	14.80	8	14.85	14.80	-6	5,987	-0.10%
2023/06/06	5	14.75	8	14.80	14.80	-3	6,036	-0.05%
2023/06/05	25.1	14.75	2.1	14.75	14.75	23	6,096	0.38%
2023/06/02	0.2	14.72	3	14.65	14.70	-2.8	6,155	-0.05%
2023/06/01	2.3	14.70	17	14.70	14.65	-14.7	6,229	-0.24%
2023/05/31	1.2	14.70	0	0.00	14.65	1.2	6,269	0.02%
2023/05/30	0	0.00	26.5	14.65	14.70	-26.5	6,363	-0.42%
2023/05/29	1.9	14.65	1	14.60	14.65	0.9	6,459	0.01%
2023/05/26	8.1	14.62	16.1	14.60	14.60	-8	6,599	-0.12%
2023/05/25	1.1	14.70	6	14.65	14.65	-4.9	6,690	-0.07%
2023/05/24	4.1	14.70	6.3	14.72	14.70	-2.1	6,793	-0.03%
2023/05/23	1.1	14.75	3	14.70	14.70	-2	6,811	-0.03%
2023/05/22	3.2	14.72	1	14.70	14.70	2.2	6,994	0.03%
2023/05/19	2.1	14.70	1	14.70	14.70	1	7,004	0.01%
2023/05/18	4.1	14.71	7.1	14.75	14.70	-3	7,049	-0.04%
2023/05/17	0.4	14.77	52.1	14.72	14.75	-51.7	7,009	-0.74%
2023/05/16	0	0.00	0.5	14.65	14.65	-0.5	6,928	-0.01%
2023/05/15	0.5	14.60	0.2	14.65	14.60	0.3	6,957	0.00%
2023/05/12	2.1	14.45	3	14.47	14.55	-1	6,983	-0.01%
2023/05/11	7.1	14.58	0.5	14.50	14.55	6.6	7,003	0.09%
2023/05/10	4.5	14.66	54	14.65	14.70	-49.5	6,955	-0.71%
2023/05/09	2	14.68	21	14.69	14.70	-19	7,038	-0.27%
2023/05/08	4.1	14.62	7.3	14.66	14.65	-3.2	7,071	-0.05%
2023/05/05	6	14.58	10	14.62	14.65	-4	7,115	-0.06%
2023/05/04	16.4	14.49	26.4	14.48	14.55	-10	7,194	-0.14%
2023/05/03	13.3	14.46	44	14.46	14.45	-30.7	7,183	-0.43%
2023/05/02	4.4	14.38	60	14.33	14.40	-55.6	7,141	-0.78%
2023/04/28	2	14.15	16	14.16	14.10	-14	7,128	-0.20%
2023/04/27	1	14.10	20.6	14.10	14.10	-19.6	7,151	-0.27%
2023/04/26	2	14.00	0.2	14.00	14.10	1.8	7,185	0.03%
2023/04/25	14	14.08	19.1	14.10	14.00	-5.1	7,220	-0.07%
2023/04/24	12.9	13.96	0	0.00	14.00	12.9	7,138	0.18%
2023/04/21	34	13.95	32	13.91	13.95	2	7,197	0.03%
2023/04/20	24	14.00	0	0.00	13.95	24	7,250	0.33%
2023/04/19	1	14.05	1	14.10	14.10	0	7,242	0.00%
2023/04/18	14	14.05	5	14.05	14.05	9	7,222	0.12%
2023/04/17	2	14.18	5	14.15	14.15	-3	7,182	-0.04%
2023/04/14	12	14.17	2.1	14.20	14.15	10	7,079	0.14%
2023/04/13	26.4	14.14	10	14.16	14.15	16.4	7,050	0.23%
2023/04/12	11	14.05	0	0.00	14.10	11	6,995	0.16%
2023/04/11	10.2	14.05	1	14.00	14.00	9.2	6,937	0.13%
2023/04/10	9	14.00	1.4	13.96	13.95	7.6	6,892	0.11%
2023/04/07	51	13.90	0.1	13.95	13.95	50.9	6,853	0.74%
2023/04/06	0.1	13.90	0	0.00	13.90	0.1	6,826	0.00%
2023/03/31	3.5	13.82	2.2	13.81	13.85	1.3	6,814	0.02%
2023/03/30	20	13.85	0	13.85	13.80	20	6,848	0.29%
2023/03/29	2	13.83	0	0.00	13.85	2	7,078	0.03%
2023/03/28	3	13.83	11	13.82	13.85	-8	7,090	-0.11%
2023/03/27	1.2	13.80	3	13.75	13.75	-1.8	7,037	-0.03%
2023/03/24	5.3	13.80	1	13.80	13.80	4.3	7,039	0.06%
2023/03/23	5	13.75	0	0.00	13.80	5	7,004	0.07%
2023/03/22	0	0.00	28	13.81	13.80	-28	6,973	-0.40%
2023/03/21	2	13.80	37.8	13.81	13.75	-35.8	6,921	-0.52%
2023/03/20	3	13.55	3	13.57	13.60	0	6,858	0.00%
2023/03/17	75.3	13.55	4	13.55	13.55	71.3	6,842	1.04%
2023/03/16	31.7	13.51	151	13.50	13.50	-119.3	6,757	-1.77%	大賣/鉅額交易
2023/03/15	7.1	13.69	0	0.00	13.70	7.1	6,556	0.11%
2023/03/14	3.1	13.57	0	0.00	13.60	3.1	6,510	0.05%
2023/03/13	19.2	13.69	35	13.75	13.75	-15.8	6,266	-0.25%
2023/03/10	15.1	13.87	3	13.85	13.90	12.1	6,050	0.20%
2023/03/09	27	14.14	0	14.10	14.05	27	5,909	0.46%
2023/03/08	22.3	14.10	4.3	14.10	14.15	18	5,845	0.31%
2023/03/07	2	14.05	5.8	14.00	14.05	-3.8	5,796	-0.06%
2023/03/03	10.3	13.78	17	13.73	13.75	-6.7	5,597	-0.12%
2023/03/02	13.1	13.81	4	13.76	13.75	9.1	5,567	0.16%
2023/03/01	18	13.78	6.1	13.84	13.90	12	5,443	0.22%
2023/02/24	41.1	13.74	6	13.74	13.75	35.1	5,339	0.66%
2023/02/23	0.9	13.55	10.7	13.62	13.65	-9.8	5,141	-0.19%
2023/02/22	31	13.42	6.6	13.36	13.45	24.4	5,001	0.49%
2023/02/21	61	13.37	7.9	13.40	13.35	53.1	4,879	1.09%
2023/02/20	8	13.38	8	13.40	13.40	0	4,846	0.00%
2023/02/17	0.7	13.30	33	13.20	13.25	-32.3	4,645	-0.70%
2023/02/16	1.3	13.21	4	13.23	13.20	-2.7	4,645	-0.06%
2023/02/15	10.6	13.20	19	13.25	13.20	-8.4	4,625	-0.18%
2023/02/14	0.1	13.25	0	0.00	13.25	0.1	4,611	0.00%
2023/02/13	4.1	13.20	17	13.21	13.25	-12.9	4,583	-0.28%
2023/02/10	8.3	13.20	10	13.25	13.20	-1.7	4,525	-0.04%
2023/02/09	63.6	13.20	0	0.00	13.20	63.6	4,484	1.42%
2023/02/08	9	13.23	5	13.25	13.20	4	4,419	0.09%
2023/02/07	11.7	13.14	1	13.15	13.20	10.7	4,333	0.25%
2023/02/06	0	13.25	0	0.00	13.20	0	4,217	0.00%
2023/02/03	10.1	13.15	4.7	13.25	13.25	5.5	4,145	0.13%
2023/02/02	4.7	13.24	21	13.21	13.20	-16.3	4,044	-0.40%
2023/02/01	51.1	13.15	10	13.10	13.10	41.1	3,912	1.05%
2023/01/31	25.8	13.10	24.1	13.14	13.10	1.7	3,879	0.04%
2023/01/30	28.2	13.08	2.1	13.10	13.10	26.1	3,815	0.68%
2023/01/17	14.3	13.05	0.7	13.10	13.05	13.6	3,692	0.37%
2023/01/16	29	13.06	3.1	13.05	13.10	25.9	3,604	0.72%
2023/01/13	25	13.05	0	0.00	13.05	25	3,586	0.70%
2023/01/12	4	13.05	0	13.10	13.05	4	3,620	0.11%
2023/01/11	1	13.10	2	13.15	13.10	-1	3,655	-0.03%
2023/01/10	1.5	13.13	27.5	13.10	13.10	-26	3,627	-0.72%
2023/01/09	6	13.00	6	13.00	13.00	0	3,597	0.00%
2023/01/06	20.4	12.85	0	0.00	12.90	20.4	3,593	0.57%
2023/01/04	0	0.00	0.5	12.90	12.80	-0.5	3,685	-0.01%
2022/12/30	2	12.80	0.3	12.90	12.80	1.7	3,751	0.04%
2022/12/29	0	0.00	6	12.80	12.80	-6	3,749	-0.16%
2022/12/28	0	12.90	0	12.90	12.85	0	3,778	0.00%
2022/12/27	1.4	12.87	0	12.90	12.90	1.4	3,789	0.04%
2022/12/26	0.7	12.85	1	12.85	12.85	-0.3	3,828	-0.01%
2022/12/23	138.3	12.80	6.5	12.81	12.80	131.8	3,880	3.40%	大買/鉅額交易
2022/12/22	70.1	12.85	9	12.85	12.85	61.1	3,917	1.56%
2022/12/21	37.6	12.80	0	12.85	12.80	37.6	3,953	0.95%
2022/12/20	5.1	12.99	5.5	12.96	12.95	-0.4	3,763	-0.01%
2022/12/19	0	0.00	8.4	13.05	13.05	-8.4	3,818	-0.22%
2022/12/16	7	13.09	435.1	13.09	13.10	-428.1	3,829	-11.18%	大賣/鉅額交易
2022/12/15	2	13.10	0	0.00	13.10	2	3,832	0.05%
2022/12/14	2	13.08	30	13.10	13.10	-28	3,850	-0.73%
2022/12/13	8	13.09	30.2	13.10	13.05	-22.2	3,832	-0.58%
2022/12/12	7	13.09	1	13.10	13.10	6	3,884	0.15%
2022/12/09	10	13.05	32	13.10	13.15	-22	4,134	-0.53%
2022/12/08	10.2	13.00	29.3	13.00	12.95	-19.1	4,129	-0.46%
2022/12/07	2	13.08	5	13.05	13.00	-3	4,152	-0.07%
2022/12/06	6	13.10	3	13.05	13.00	3	4,145	0.07%
2022/12/05	10	13.15	1	13.10	13.15	9	4,197	0.21%
2022/12/02	6	13.10	0	0.00	13.10	6	4,207	0.14%
2022/12/01	6.1	13.15	6.5	13.20	13.15	-0.4	4,264	-0.01%
2022/11/30	10	13.15	1.2	13.15	13.10	8.8	4,262	0.21%
2022/11/29	7	13.01	10	13.05	13.15	-3	4,285	-0.07%
2022/11/28	8.2	13.00	0	0.00	13.05	8.2	4,269	0.19%
2022/11/25	3	13.00	3	13.03	13.05	0	4,339	0.00%
2022/11/24	10.2	12.90	39.1	12.99	13.05	-28.9	4,349	-0.66%
2022/11/23	3	12.92	3.3	12.93	12.95	-0.3	4,328	-0.01%
2022/11/22	10	12.80	2	12.85	12.85	8	4,317	0.19%
2022/11/21	3	12.75	0	0.00	12.75	3	4,315	0.07%
2022/11/18	0.7	12.80	0	0.00	12.75	0.7	4,338	0.02%
2022/11/17	0.2	12.80	2	12.75	12.75	-1.8	4,353	-0.04%
2022/11/16	32.2	12.76	0	0.00	12.70	32.2	4,356	0.74%
2022/11/15	1	12.85	1	12.85	12.90	0	4,331	0.00%
2022/11/14	5	12.90	2	12.88	12.95	3	4,307	0.07%
2022/11/11	2.1	12.95	5	12.93	12.90	-2.9	4,264	-0.07%
2022/11/10	39.1	12.84	13	12.90	12.75	26.1	4,257	0.61%
2022/11/09	14.3	12.88	19.3	12.88	12.90	-5	4,254	-0.12%
2022/11/08	10.2	12.73	3	12.70	12.70	7.2	4,229	0.17%
2022/11/07	2	12.55	0	0.00	12.60	2	4,212	0.05%
2022/11/04	2.1	12.50	2	12.43	12.50	0.1	4,241	0.00%
2022/11/03	1	12.40	6	12.42	12.40	-5	4,282	-0.12%
2022/11/02	3.7	12.46	0	0.00	12.45	3.7	4,285	0.09%
2022/11/01	1.1	12.51	0.2	12.55	12.50	0.9	4,289	0.02%
2022/10/31	1.2	12.56	45	12.57	12.55	-43.8	4,274	-1.03%
2022/10/28	0.1	12.55	91	12.50	12.50	-90.9	4,269	-2.13%
2022/10/27	5.2	12.50	0	12.50	12.45	5.2	4,288	0.12%
2022/10/26	0	12.40	0	0.00	12.45	0	4,280	0.00%
2022/10/25	1	12.30	0	0.00	12.35	1	4,256	0.02%
2022/10/24	4	12.36	0.3	12.40	12.35	3.7	4,248	0.09%
2022/10/21	1.6	12.22	100	12.15	12.25	-98.4	4,271	-2.30%
2022/10/20	8.2	12.10	121	12.15	12.20	-112.8	4,234	-2.66%	大賣/鉅額交易
2022/10/19	10.1	12.53	0	12.65	12.40	10	4,117	0.24%
2022/10/18	3	12.60	0	0.00	12.65	3	4,054	0.07%
2022/10/17	354.6	12.65	116	12.60	12.65	238.6	4,008	5.95%	大買/大賣/鉅額交易
2022/10/14	2	12.85	2	12.85	12.85	0	3,986	0.00%
2022/10/13	4.5	13.00	170	12.87	12.80	-165.5	4,037	-4.10%	大賣/鉅額交易
2022/10/12	2.2	13.05	0	0.00	13.05	2.2	4,079	0.05%
2022/10/11	1.3	13.10	5	13.05	13.00	-3.7	4,314	-0.09%
2022/10/07	6	13.15	0	0.00	13.15	6	4,344	0.14%
2022/10/06	3	13.05	0	13.10	13.10	3	4,371	0.07%
2022/10/05	0.1	13.20	7	13.13	13.05	-6.9	4,433	-0.16%
2022/10/04	12	13.06	0.1	13.15	13.10	11.9	4,464	0.27%
2022/10/03	1.3	13.07	1	13.05	13.10	0.3	4,464	0.01%
2022/09/30	2.1	13.15	4	13.11	13.15	-1.9	4,468	-0.04%
2022/09/29	11	13.10	0.1	13.10	13.20	10.9	4,468	0.24%
2022/09/28	8.2	13.08	5	13.08	13.05	3.2	4,495	0.07%
2022/09/27	5.3	13.35	8.5	13.30	13.30	-3.1	4,445	-0.07%
2022/09/26	17.4	13.42	1	13.35	13.35	16.4	4,429	0.37%
2022/09/23	4	13.58	3	13.60	13.55	1	4,403	0.02%
2022/09/22	9.3	13.50	2	13.50	13.60	7.3	4,488	0.16%
2022/09/21	56	13.55	0	0.00	13.55	56	4,457	1.26%
2022/09/20	1.1	13.60	0	0.00	13.55	1.1	4,448	0.02%
2022/09/19	6.4	13.51	0	13.55	13.55	6.4	4,465	0.14%
2022/09/16	18.3	13.59	0	0.00	13.45	18.3	4,446	0.41%
2022/09/15	10	13.60	15	13.65	13.65	-5	4,240	-0.12%
2022/09/14	35	13.58	0	0.00	13.55	35	4,252	0.82%
2022/09/13	6	13.62	1.3	13.61	13.65	4.7	4,290	0.11%
2022/09/12	48	13.60	0.6	13.75	13.70	47.4	4,426	1.07%
2022/09/08	13.6	13.59	9	13.60	13.65	4.6	4,546	0.10%
2022/09/07	13.2	13.50	8.6	13.51	13.55	4.6	4,599	0.10%
2022/09/06	5.1	13.65	0	0.00	13.70	5.1	4,590	0.11%
2022/09/05	0	13.85	7	13.78	13.80	-7	4,576	-0.15%
2022/09/02	0	0.00	1	13.70	13.70	-1	4,588	-0.02%
2022/09/01	4	13.55	20.6	13.69	13.70	-16.6	4,588	-0.36%
2022/08/31	0	13.60	28.1	13.60	13.65	-28.1	4,511	-0.62%
2022/08/30	0.1	13.60	0	0.00	13.50	0.1	4,513	0.00%
2022/08/29	3.1	13.50	20	13.53	13.55	-16.9	4,507	-0.37%
2022/08/26	2	13.55	11	13.55	13.60	-9	4,509	-0.20%
2022/08/25	25	13.55	7.2	13.58	13.55	17.8	4,513	0.39%
2022/08/24	1.3	13.55	0	13.55	13.50	1.3	4,508	0.03%
2022/08/23	1.1	13.46	1	13.40	13.45	0.1	4,529	0.00%
2022/08/22	6.2	13.50	0.5	13.55	13.45	5.7	4,560	0.12%
2022/08/19	15	13.45	0	13.55	13.45	15	4,583	0.33%
2022/08/18	5	13.50	1	13.50	13.45	4	4,601	0.09%
2022/08/17	21	13.51	2	13.60	13.45	19	4,630	0.41%
2022/08/16	20	13.55	7	13.55	13.55	13	4,618	0.28%
2022/08/15	59	13.58	1	13.55	13.60	58	4,645	1.25%
2022/08/12	11	13.65	8	13.64	13.65	3	4,669	0.06%
2022/08/11	19.2	13.63	0	0.00	13.70	19.2	4,732	0.41%
2022/08/10	2	13.50	10	13.40	13.50	-8	4,772	-0.17%
2022/08/09	14	13.30	0	0.00	13.35	14	4,781	0.29%
2022/08/08	3.5	13.20	220	13.20	13.25	-216.5	4,852	-4.46%	大賣/鉅額交易
2022/08/05	0	0.00	6	13.23	13.25	-6	4,941	-0.12%
2022/08/04	0.6	13.15	0	0.00	13.15	0.6	5,083	0.01%
2022/08/03	1	13.10	0	0.00	13.05	1	5,105	0.02%
2022/08/02	3.5	13.29	0	0.00	13.20	3.5	5,208	0.07%
2022/08/01	4	13.36	3.1	13.35	13.40	0.9	5,404	0.02%
2022/07/29	2	13.35	0	0.00	13.30	2	5,555	0.04%
2022/07/28	0	0.00	4	13.40	13.40	-4	5,672	-0.07%
2022/07/27	12	13.14	0	13.10	13.15	12	5,666	0.21%
2022/07/26	7	13.10	2	13.10	13.05	5	5,745	0.09%
2022/07/25	0	0.00	2	13.05	13.10	-2	5,763	-0.03%
2022/07/22	3.4	13.09	0	0.00	13.05	3.4	5,794	0.06%
2022/07/21	1.1	12.91	2	13.00	12.95	-0.9	5,862	-0.02%
2022/07/20	4	12.88	2	13.00	12.85	2	5,870	0.03%
2022/07/19	18	13.00	0	0.00	13.00	18	5,854	0.31%
2022/07/18	17	13.75	28	13.71	13.70	-11	5,825	-0.19%
2022/07/15	44.4	13.54	18	13.56	13.60	26.4	5,675	0.46%
2022/07/14	1	13.55	11	13.55	13.60	-10	5,710	-0.17%
2022/07/13	0	13.55	8	13.60	13.55	-8	5,748	-0.14%
2022/07/12	6	13.48	0	0.00	13.45	6	5,911	0.10%
2022/07/11	8	13.65	0	0.00	13.65	8	5,938	0.13%
2022/07/08	1	13.60	1	13.65	13.65	0	6,261	0.00%
2022/07/07	3.5	13.47	1	13.50	13.55	2.5	6,347	0.04%
2022/07/06	4.1	13.63	5	13.63	13.55	-1	6,480	-0.01%
2022/07/05	0	0.00	0	13.70	13.75	0	6,683	0.00%
2022/07/04	0	13.64	8	13.59	13.60	-8	6,820	-0.12%
2022/07/01	1.1	13.55	29	13.61	13.55	-27.9	7,211	-0.39%
2022/06/30	3	13.57	1	13.65	13.55	2	7,316	0.03%
2022/06/29	0	13.75	0	0.00	13.75	0	7,298	0.00%
2022/06/28	1	13.70	0	13.70	13.75	1	7,515	0.01%
2022/06/27	1	13.80	0	0.00	13.80	1	7,595	0.01%
2022/06/24	0.1	13.70	2	13.70	13.70	-1.9	7,630	-0.02%
2022/06/23	1.2	13.46	2	13.60	13.60	-0.8	7,685	-0.01%
2022/06/22	16	13.62	3	13.45	13.45	13	7,821	0.17%
2022/06/21	0	13.50	11	13.68	13.65	-11	7,917	-0.14%
2022/06/20	19.1	13.55	2.2	13.63	13.40	16.8	8,058	0.21%
2022/06/17	8.7	13.61	16.1	13.65	13.95	-7.3	7,960	-0.09%
2022/06/16	6	13.83	12	13.90	13.75	-6	7,911	-0.08%
2022/06/15	13.4	13.82	0	0.00	13.85	13.4	8,270	0.16%
2022/06/14	1	13.85	2	13.90	13.90	-1	8,405	-0.01%
2022/06/13	27.1	13.65	5	13.60	13.70	22.1	8,635	0.26%
2022/06/10	3	13.70	44	13.75	13.85	-41	8,652	-0.47%
2022/06/09	6	13.87	58	13.90	13.85	-52	8,699	-0.60%
2022/06/08	12	13.90	1	13.85	13.95	11	8,768	0.13%
2022/06/07	3.1	13.78	0	0.00	13.85	3.1	8,851	0.03%
2022/06/06	0.1	13.95	1	14.00	13.90	-1	8,966	-0.01%
2022/06/02	2	13.83	0	0.00	13.90	2	9,121	0.02%
2022/06/01	0.1	13.90	1	13.90	13.90	-0.9	9,290	-0.01%
2022/05/31	2	14.00	1	14.00	13.95	1	9,303	0.01%
2022/05/30	0	0.00	2	14.10	14.15	-2	9,301	-0.02%
2022/05/27	0	14.00	15	13.98	14.00	-15	9,302	-0.16%
2022/05/26	0.8	13.90	0	13.93	13.90	0.8	9,340	0.01%
2022/05/25	1.9	13.75	1	13.80	13.90	0.9	9,448	0.01%
2022/05/24	1.5	13.77	1	14.00	13.80	0.5	9,604	0.01%
2022/05/23	0	13.73	0	13.80	13.80	0	9,619	0.00%
2022/05/20	3	13.70	8.3	13.76	13.80	-5.2	9,719	-0.05%
2022/05/19	15.4	13.54	2	13.55	13.75	13.4	9,705	0.14%
2022/05/18	0	13.75	17	13.70	13.85	-17	9,688	-0.18%
2022/05/17	1	13.50	7.1	13.44	13.50	-6	9,655	-0.06%
2022/05/16	3	13.33	0	13.35	13.40	3	9,650	0.03%
2022/05/13	1	13.45	34.1	13.40	13.50	-33	9,644	-0.34%
2022/05/12	31.6	13.53	9	13.37	13.35	22.6	9,630	0.23%
2022/05/11	4	13.89	0	13.95	13.85	4	9,549	0.04%
2022/05/10	13	13.83	11	13.77	13.90	2	9,576	0.02%
2022/05/09	12.3	13.86	23	13.81	13.75	-10.7	9,563	-0.11%
2022/05/06	18.2	14.18	7	14.21	14.20	11.2	9,536	0.12%
2022/05/05	7.2	14.54	0	14.67	14.50	7.2	9,572	0.07%
2022/05/04	1.1	14.65	0	14.70	14.65	1.1	9,500	0.01%
2022/05/03	8	14.72	0.4	14.80	14.70	7.6	9,564	0.08%
2022/04/29	17	14.94	4	15.00	14.95	13	9,791	0.13%
2022/04/28	0.1	14.86	1.1	14.85	14.95	-1	9,955	-0.01%
2022/04/27	12.8	14.87	50	14.88	14.90	-37.2	10,020	-0.37%
2022/04/26	0	15.02	14	15.05	15.10	-14	10,027	-0.14%
2022/04/25	0	15.05	0	15.05	14.95	0	10,112	0.00%
2022/04/22	0.2	15.20	6	15.14	15.25	-5.8	10,221	-0.06%
2022/04/21	3	14.82	0	0.00	15.05	3	10,444	0.03%
2022/04/20	10.3	15.00	0	0.00	15.00	10.3	10,773	0.10%
2022/04/19	4	14.85	36.8	14.86	14.90	-32.8	11,067	-0.30%
2022/04/18	29.3	14.71	11	14.65	14.75	18.3	12,254	0.15%
2022/04/15	2	15.15	16.1	15.13	15.15	-14.1	12,176	-0.12%
2022/04/14	20.3	15.27	33.1	15.14	15.15	-12.8	12,347	-0.10%
2022/04/13	22	15.67	24	15.53	15.75	-2	12,104	-0.02%
2022/04/12	11	15.65	48	15.73	15.75	-37	12,199	-0.30%
2022/04/11	19.1	16.03	39.2	15.99	16.00	-20.1	12,060	-0.17%
2022/04/08	19	15.48	100.1	15.70	15.75	-81.1	11,837	-0.69%
2022/04/07	37.3	15.57	45	15.67	15.35	-7.7	11,713	-0.07%
2022/04/06	5.2	15.49	136.9	15.26	15.55	-131.8	11,389	-1.16%	大賣/鉅額交易
2022/04/01	5	15.15	36.1	15.20	15.20	-31.1	11,351	-0.27%
2022/03/31	13	15.12	66.3	15.05	15.15	-53.3	11,470	-0.46%
2022/03/30	24.2	14.91	1	14.95	14.95	23.2	11,273	0.21%
2022/03/29	11	14.89	3.1	14.85	14.80	7.9	11,189	0.07%
2022/03/28	23.3	14.77	33.2	14.64	14.85	-9.9	11,160	-0.09%
2022/03/25	27.2	14.74	8.5	14.82	14.70	18.7	11,087	0.17%
2022/03/24	5.4	15.01	1.2	15.00	15.00	4.1	10,926	0.04%
2022/03/23	23.5	14.88	240.2	14.92	15.05	-216.6	10,830	-2.00%	大賣/鉅額交易
2022/03/22	14	14.68	1.4	14.62	14.65	12.6	10,622	0.12%
2022/03/21	11.5	14.68	150.8	14.67	14.70	-139.3	10,611	-1.31%	大賣/鉅額交易
2022/03/18	64.2	14.67	17.5	14.71	14.75	46.7	10,519	0.44%
2022/03/17	7.3	14.33	4	14.39	14.35	3.3	10,135	0.03%
2022/03/16	12	14.01	7.7	14.02	14.15	4.3	9,988	0.04%
2022/03/15	4	13.76	7.4	13.77	13.80	-3.4	9,752	-0.03%
2022/03/14	0	13.70	1	13.75	13.70	-1	9,780	-0.01%
2022/03/11	1	13.65	1	13.65	13.70	0	9,755	0.00%
2022/03/10	1.6	13.64	74	13.58	13.70	-72.4	9,690	-0.75%
2022/03/09	19	13.29	34	13.30	13.35	-15	9,647	-0.16%
2022/03/08	6.2	13.24	13.5	13.21	13.25	-7.3	9,516	-0.08%
2022/03/07	18.2	13.34	4	13.35	13.40	14.2	9,374	0.15%
2022/03/04	0	0.00	4.1	13.60	13.60	-4.1	9,279	-0.04%
2022/03/03	3	13.65	0.1	13.65	13.65	2.9	9,317	0.03%
2022/03/02	0	13.63	0	0.00	13.65	0	9,338	0.00%
2022/03/01	6.1	13.64	12	13.67	13.70	-5.9	9,306	-0.06%
2022/02/25	19	13.38	0.5	13.51	13.40	18.5	9,255	0.20%
2022/02/24	14.4	13.39	0	13.45	13.35	14.4	9,162	0.16%
2022/02/23	2.2	13.53	0	0.00	13.55	2.2	9,014	0.02%
2022/02/22	8.6	13.53	0	13.55	13.55	8.5	9,066	0.09%
2022/02/21	2.1	13.65	5	13.65	13.65	-3	9,092	-0.03%
2022/02/18	2	13.65	3.4	13.73	13.75	-1.4	9,255	-0.02%
2022/02/17	13.1	13.70	4	13.72	13.70	9	9,255	0.10%
2022/02/16	3.6	13.67	7	13.74	13.70	-3.5	9,257	-0.04%
2022/02/15	12.2	13.75	1	13.65	13.65	11.2	9,293	0.12%
2022/02/14	2.1	13.68	2	13.68	13.75	0.1	9,233	0.00%
2022/02/11	21	13.70	1	13.65	13.80	20	9,171	0.22%
2022/02/10	5.5	13.71	2	13.70	13.75	3.5	9,127	0.04%
2022/02/09	8	13.79	12	13.79	13.80	-4	9,078	-0.04%
2022/02/08	7	13.83	4	13.76	13.85	3	8,981	0.03%
2022/02/07	5.4	13.64	37.3	13.48	13.65	-31.9	8,819	-0.36%
2022/01/26	1	13.35	4	13.44	13.30	-3	8,678	-0.03%
2022/01/25	20.7	13.27	0	13.40	13.20	20.7	8,651	0.24%
2022/01/24	13	13.27	3.6	13.27	13.40	9.4	8,588	0.11%
2022/01/21	25.3	13.22	4.5	13.22	13.20	20.8	8,332	0.25%
2022/01/20	101	13.35	69.7	13.45	13.45	31.3	8,158	0.38%	大買/
2022/01/19	10.1	13.56	42	13.55	13.55	-31.9	8,135	-0.39%
2022/01/18	27.2	13.53	93.2	13.57	13.65	-66	8,099	-0.81%
2022/01/17	25.9	13.58	150.7	13.77	13.55	-124.8	7,991	-1.56%	大賣/鉅額交易
2022/01/14	74.2	13.67	61.5	13.77	13.75	12.7	7,835	0.16%
2022/01/13	14	13.75	146.5	13.70	13.85	-132.4	7,675	-1.73%	大賣/鉅額交易
2022/01/12	22	13.48	61.2	13.56	13.55	-39.2	7,345	-0.53%
2022/01/11	195.6	13.58	345.7	13.55	13.60	-150.1	6,983	-2.15%	大買/大賣/鉅額交易
2022/01/10	5.8	12.77	69.5	12.75	12.90	-63.7	5,799	-1.10%
2022/01/07	16	12.60	77.9	12.52	12.60	-61.9	5,674	-1.09%
2022/01/06	18.6	12.39	45	12.36	12.35	-26.4	5,424	-0.49%
2022/01/05	4.3	12.31	64.3	12.24	12.35	-60	5,346	-1.12%
2022/01/04	33.1	12.15	27.5	12.16	12.20	5.6	5,210	0.11%
2022/01/03	0	0.00	20.5	12.15	12.20	-20.5	5,178	-0.40%
2021/12/30	10.1	12.18	25	12.15	12.15	-14.9	5,138	-0.29%
2021/12/29	11.6	12.10	6	12.15	12.15	5.6	5,118	0.11%
2021/12/28	29.9	12.05	8	12.07	12.05	21.9	5,057	0.43%
2021/12/27	42.1	12.00	9	12.00	12.00	33.1	4,944	0.67%
2021/12/24	76	12.06	0.3	12.05	12.05	75.7	4,855	1.56%
2021/12/23	0	0.00	1	12.05	12.05	-1	4,875	-0.02%
2021/12/22	0	12.05	1	12.05	12.05	-1	4,893	-0.02%
2021/12/21	0	0.00	2	12.00	12.00	-2	4,901	-0.04%
2021/12/20	0	12.05	15.2	12.00	12.00	-15.2	4,958	-0.31%
2021/12/17	2	12.05	0.7	12.05	12.05	1.3	4,957	0.03%
2021/12/16	4	12.00	2	12.00	12.00	2	4,930	0.04%
2021/12/15	0.1	12.05	11.6	11.96	12.00	-11.5	5,022	-0.23%
2021/12/14	0	0.00	10	12.00	12.00	-10	5,195	-0.19%
2021/12/13	0	12.10	1	12.05	12.05	-1	5,238	-0.02%
2021/12/10	9	12.03	0	0.00	12.05	9	5,378	0.17%
2021/12/09	1	12.00	57	12.00	12.05	-56	5,445	-1.03%
2021/12/08	3	12.00	1	12.00	12.00	2	5,513	0.04%
2021/12/07	1.1	12.00	9.4	11.99	12.00	-8.3	5,452	-0.15%
2021/12/06	2	12.00	0	0.00	11.95	2	5,470	0.04%
2021/12/03	0	0.00	1	12.00	12.00	-1	5,541	-0.02%
2021/12/02	0	0.00	8	11.95	11.95	-8	5,508	-0.15%
2021/12/01	0	0.00	3	11.98	12.00	-3	5,556	-0.05%
2021/11/30	14	11.93	2	11.95	11.90	12	5,609	0.21%
2021/11/29	13	11.93	22	11.95	11.95	-9	5,634	-0.16%
2021/11/26	4.6	12.05	28	12.04	12.05	-23.4	5,662	-0.41%
2021/11/25	2	12.10	20	12.05	12.10	-18	6,176	-0.29%
2021/11/24	3	12.10	3.5	12.04	12.10	-0.5	6,607	-0.01%
2021/11/23	24.7	12.05	40	12.05	12.00	-15.3	6,862	-0.22%
2021/11/22	10.4	12.05	3	12.05	12.10	7.4	6,968	0.11%
2021/11/19	12.8	12.06	30	12.16	12.05	-17.2	7,010	-0.24%
2021/11/18	3	12.18	11.1	12.14	12.20	-8.1	6,985	-0.12%
2021/11/17	11	12.00	63.3	11.98	12.05	-52.3	6,849	-0.76%
2021/11/16	9	12.00	5	11.95	12.00	4	6,749	0.06%
2021/11/15	0	12.00	2	11.95	12.00	-2	6,784	-0.03%
2021/11/12	10.1	11.95	2.3	11.96	12.00	7.8	6,783	0.12%
2021/11/11	1	11.94	0	0.00	11.95	1	6,747	0.02%
2021/11/10	0	11.95	0	11.95	11.95	0	6,841	0.00%
2021/11/09	0	11.90	0	11.90	11.90	0	6,884	0.00%
2021/11/08	1.5	11.92	4	11.90	11.95	-2.5	6,888	-0.04%
2021/11/05	6	11.92	0	12.00	11.95	6	6,907	0.09%
2021/11/04	1	12.00	34	11.95	11.95	-33	6,951	-0.47%
2021/11/03	11.7	12.00	6	12.00	12.00	5.7	6,946	0.08%
2021/11/02	5	11.95	17.6	11.95	12.00	-12.6	6,914	-0.18%
2021/11/01	3	11.95	1	11.90	11.95	2	6,905	0.03%
2021/10/29	15.3	11.93	7	11.90	11.95	8.3	6,915	0.12%
2021/10/28	3.8	11.92	0	0.00	11.90	3.8	6,871	0.06%
2021/10/27	4	11.98	6.3	11.95	11.95	-2.3	6,864	-0.03%
2021/10/26	0	0.00	4	11.95	11.95	-4	6,792	-0.06%
2021/10/25	5.2	11.95	5	11.90	11.95	0.2	6,754	0.00%
2021/10/22	21	11.93	6.3	11.95	11.95	14.7	6,807	0.22%
2021/10/21	30	11.93	21.1	11.95	11.90	8.9	6,808	0.13%
2021/10/20	6.1	11.80	8	11.79	11.80	-1.9	6,666	-0.03%
2021/10/19	8	11.71	0.4	11.75	11.70	7.6	6,607	0.11%
2021/10/18	3	11.65	0	0.00	11.70	3	6,588	0.05%
2021/10/15	1.2	11.61	0	0.00	11.65	1.2	6,594	0.02%
2021/10/14	11	11.60	0	0.00	11.60	11	6,620	0.17%
2021/10/13	5	11.60	3	11.60	11.60	2	6,660	0.03%
2021/10/12	6	11.60	7	11.55	11.60	-1	6,714	-0.01%
2021/10/08	21	11.55	0	0.00	11.55	21	6,656	0.32%
2021/10/07	2.8	11.56	0	0.00	11.55	2.8	6,680	0.04%
2021/10/06	3	11.50	15	11.55	11.55	-12	6,717	-0.18%
2021/10/05	2	11.50	0.1	11.55	11.50	1.9	6,776	0.03%
2021/10/04	3.5	11.53	22.1	11.55	11.55	-18.6	6,784	-0.27%
2021/10/01	14.4	11.51	6.3	11.52	11.50	8.2	6,800	0.12%
2021/09/30	23.1	11.55	17.9	11.56	11.60	5.2	6,724	0.08%
2021/09/29	0.3	11.55	40	11.55	11.55	-39.7	6,730	-0.59%
2021/09/28	5	11.60	2	11.60	11.60	3	6,747	0.04%
2021/09/27	0.4	11.60	3	11.55	11.55	-2.6	6,763	-0.04%
2021/09/22	11.3	11.40	4	11.40	11.45	7.3	6,779	0.11%
2021/09/16	6	11.43	0	0.00	11.50	6	6,504	0.09%
2021/09/15	16.2	11.40	0	0.00	11.40	16.2	6,414	0.25%
2021/09/14	9.3	11.57	0	0.00	11.50	9.3	6,264	0.15%
2021/09/13	13.2	11.57	5	11.60	11.55	8.2	6,172	0.13%
2021/09/10	1.6	11.59	5	11.58	11.55	-3.4	6,092	-0.06%
2021/09/09	4	11.55	0	0.00	11.55	4	6,250	0.06%
2021/09/08	7	11.60	6	11.60	11.55	1	6,226	0.02%
2021/09/07	12	11.70	24.1	11.65	11.65	-12.1	6,207	-0.19%
2021/09/06	1.8	11.72	8	11.70	11.70	-6.2	6,217	-0.10%
2021/09/03	0	0.00	21.6	11.70	11.75	-21.6	6,182	-0.35%
2021/09/02	2	11.63	1	11.60	11.60	1	6,111	0.02%
2021/09/01	9	11.74	0	0.00	11.70	9	6,039	0.15%
2021/08/31	36.2	11.64	15	11.70	11.75	21.2	5,938	0.36%
2021/08/30	30	12.20	468.3	12.19	12.20	-438.3	5,404	-8.11%	大賣/鉅額交易
2021/08/27	11	12.05	114	12.04	12.10	-103	4,991	-2.06%	大賣/鉅額交易
2021/08/26	8	12.00	0	0.00	12.00	8	4,724	0.17%
2021/08/25	25.5	11.98	62.7	11.97	12.00	-37.2	4,639	-0.80%
2021/08/24	22.5	11.95	0	0.00	11.95	22.5	4,618	0.49%
2021/08/23	3	11.95	14	11.90	11.95	-11	4,593	-0.24%
2021/08/20	8	11.87	27	11.86	11.90	-19	4,610	-0.41%
2021/08/19	12	11.88	50	11.88	11.85	-38	4,692	-0.81%
2021/08/18	5	11.90	4	11.85	11.90	1	4,657	0.02%
2021/08/17	10	11.90	72.5	11.87	11.90	-62.5	4,653	-1.34%
2021/08/16	110	11.88	30	11.90	11.90	80	4,627	1.73%	大買/
2021/08/13	42.7	11.95	0	0.00	11.95	42.7	4,558	0.94%
2021/08/11	0.7	11.95	8.3	11.99	12.00	-7.6	4,578	-0.17%
2021/08/10	0	0.00	34	11.99	12.00	-34	4,695	-0.72%
2021/08/09	5	11.99	0	0.00	11.95	5	4,929	0.10%
2021/08/06	10	12.00	13	11.95	11.95	-3	5,116	-0.06%
2021/08/05	2	11.95	22.9	11.95	12.00	-20.9	5,333	-0.39%
2021/08/04	0	0.00	11.2	11.95	11.95	-11.2	5,765	-0.19%
2021/08/03	1	11.95	0	0.00	11.90	1	5,912	0.02%
2021/08/02	3.1	11.95	5.2	11.90	11.95	-2.1	6,203	-0.03%
2021/07/30	4.1	11.90	8	11.94	11.90	-3.9	6,257	-0.06%
2021/07/29	8.2	11.90	33.6	11.90	11.95	-25.4	6,379	-0.40%
2021/07/28	40	11.85	10	11.85	11.90	30	6,444	0.47%
2021/07/27	6	11.93	0	0.00	11.95	6	6,687	0.09%
2021/07/26	25.3	11.95	30	11.95	11.90	-4.8	6,812	-0.07%
2021/07/23	5	11.95	10	11.95	11.95	-5	6,844	-0.07%
2021/07/22	11.3	11.90	0	0.00	11.90	11.3	6,919	0.16%
2021/07/21	14	11.85	13	11.86	11.85	1	6,934	0.01%
2021/07/20	21	11.86	0	0.00	11.85	21	6,998	0.30%
2021/07/19	3.7	11.95	0	0.00	11.95	3.7	6,975	0.05%
2021/07/16	47	11.95	37	11.88	11.90	10	7,058	0.14%
2021/07/15	3.9	11.91	10	11.90	11.90	-6.1	7,022	-0.09%
2021/07/14	0	0.00	32	11.90	11.90	-32	7,136	-0.45%
2021/07/13	20.6	11.93	16	11.86	11.90	4.6	7,338	0.06%
2021/07/12	0	0.00	48.6	11.90	11.85	-48.6	7,356	-0.66%
2021/07/09	1.6	11.80	30	11.75	11.75	-28.4	7,378	-0.38%
2021/07/08	2	11.80	30	11.75	11.80	-28	7,400	-0.38%
2021/07/07	1	11.70	31.3	11.70	11.70	-30.3	7,486	-0.40%
2021/07/06	0	0.00	40	11.66	11.70	-40	7,599	-0.53%
2021/07/05	0	0.00	6	11.65	11.65	-6	7,708	-0.08%
2021/07/02	0	0.00	8.1	11.60	11.60	-8.1	7,723	-0.10%
2021/07/01	1	11.60	5	11.60	11.55	-4	7,727	-0.05%
2021/06/30	2.1	11.55	35.3	11.56	11.60	-33.1	7,769	-0.43%
2021/06/29	200	11.55	30.5	11.55	11.60	169.5	7,784	2.18%	大買/鉅額交易
2021/06/28	0	0.00	192.9	11.55	11.60	-192.9	7,810	-2.47%	大賣/鉅額交易
2021/06/25	0.1	11.60	0	0.00	11.55	0.1	7,838	0.00%
2021/06/24	1	11.60	0	0.00	11.55	1	7,896	0.01%
2021/06/23	0	0.00	5	11.55	11.55	-5	7,948	-0.06%
2021/06/22	6	11.46	3.4	11.50	11.50	2.6	7,936	0.03%
2021/06/21	12	11.43	16	11.43	11.40	-4	7,944	-0.05%
2021/06/18	22	11.45	28	11.49	11.45	-6	7,956	-0.08%
2021/06/17	34	11.45	7	11.49	11.45	27	7,820	0.35%
2021/06/16	28	11.48	0	0.00	11.45	28	8,023	0.35%
2021/06/15	34.5	11.46	0	0.00	11.50	34.5	8,007	0.43%
2021/06/11	2	11.50	0	0.00	11.50	2	8,048	0.02%
2021/06/09	21	11.46	3	11.45	11.40	18	8,127	0.22%
2021/06/08	2	11.48	5	11.50	11.50	-3	8,212	-0.04%
2021/06/07	4.1	11.43	1	11.50	11.45	3.1	8,553	0.04%
2021/06/04	6	11.50	0	0.00	11.55	6	8,648	0.07%
2021/06/03	4	11.54	1	11.55	11.55	3	8,843	0.03%
2021/06/02	28	11.45	5	11.45	11.50	23	8,945	0.26%
2021/06/01	3	11.40	4.5	11.42	11.45	-1.5	8,926	-0.02%
2021/05/31	8.6	11.34	6	11.35	11.35	2.6	8,959	0.03%
2021/05/28	22.9	11.31	5	11.35	11.35	17.9	9,021	0.20%
2021/05/27	18	11.25	0	0.00	11.20	18	9,087	0.20%
2021/05/26	26.1	11.35	0.4	11.35	11.35	25.7	9,046	0.28%
2021/05/25	13.3	11.35	11	11.30	11.35	2.3	9,080	0.03%
2021/05/24	1	11.30	1	11.20	11.30	0	9,197	0.00%
2021/05/21	3.4	11.36	0.2	11.35	11.35	3.2	9,258	0.03%
2021/05/20	1.2	11.22	0	0.00	11.25	1.2	9,295	0.01%
2021/05/19	30.4	11.24	0	0.00	11.25	30.4	9,306	0.33%
2021/05/18	6	11.28	19	11.30	11.35	-13	9,281	-0.14%
2021/05/17	25.5	11.08	23.1	11.11	11.05	2.4	9,210	0.03%
2021/05/14	10.1	11.30	1	11.35	11.45	9.1	8,975	0.10%
2021/05/13	7.5	11.31	1	11.25	11.30	6.5	8,808	0.07%
2021/05/12	35.9	11.44	4	11.43	11.40	31.9	8,600	0.37%
2021/05/11	11.2	11.90	1	11.85	11.85	10.2	8,154	0.12%
2021/05/10	201.6	12.00	13.3	12.02	12.05	188.3	8,016	2.35%	大買/鉅額交易
2021/05/07	0	0.00	3	11.90	11.90	-3	7,755	-0.04%
2021/05/06	0.1	11.85	1	11.85	11.85	-0.9	7,719	-0.01%
2021/05/05	3	11.73	36.5	11.79	11.80	-33.5	7,642	-0.44%
2021/05/04	5.1	11.73	391.3	11.70	11.70	-386.2	7,584	-5.09%	大賣/鉅額交易
2021/05/03	112	11.90	45	11.88	11.95	67	7,314	0.92%	大買/
2021/04/29	5	11.95	0	0.00	11.95	5	7,206	0.07%
2021/04/28	18	11.94	1.5	11.93	11.95	16.5	7,171	0.23%
2021/04/27	190	11.92	0.2	11.90	11.90	189.8	7,210	2.63%	大買/鉅額交易
2021/04/26	250	11.90	8.4	11.90	11.90	241.6	7,175	3.37%	大買/鉅額交易
2021/04/23	6.6	11.77	1.7	11.77	11.80	4.9	7,071	0.07%
2021/04/22	1	11.80	8	11.80	11.80	-7	7,102	-0.10%
2021/04/21	71	11.85	7.3	11.82	11.80	63.7	7,005	0.91%
2021/04/20	39	11.87	1.8	11.94	11.90	37.2	7,047	0.53%
2021/04/19	7.1	11.94	27	11.85	11.95	-19.9	6,975	-0.29%
2021/04/16	35.2	11.68	5	11.65	11.70	30.2	6,837	0.44%
2021/04/15	5	11.65	12.3	11.67	11.70	-7.3	6,868	-0.11%
2021/04/14	5	11.50	5.5	11.50	11.55	-0.5	6,783	-0.01%
2021/04/13	20	11.55	40.4	11.56	11.55	-20.4	6,809	-0.30%
2021/04/12	0.6	11.49	57.1	11.44	11.50	-56.4	6,717	-0.84%
2021/04/09	35.1	11.44	0	0.00	11.40	35.1	6,658	0.53%
2021/04/08	58	11.48	30	11.45	11.45	28	6,602	0.42%
2021/04/07	2	11.48	1	11.50	11.45	1.1	6,733	0.02%
2021/04/06	10.1	11.50	20	11.50	11.45	-9.9	6,741	-0.15%
2021/04/01	2	11.50	4	11.50	11.50	-2	6,729	-0.03%
2021/03/31	21.1	11.50	19	11.45	11.50	2.1	6,705	0.03%
2021/03/30	0	0.00	6	11.45	11.50	-6	6,676	-0.09%
2021/03/29	2	11.50	2	11.45	11.45	0	6,696	0.00%
2021/03/26	100	11.45	5.4	11.45	11.45	94.6	6,857	1.38%
2021/03/24	9.1	11.38	4.3	11.37	11.35	4.8	6,908	0.07%
2021/03/23	54.5	11.35	0	0.00	11.35	54.5	6,882	0.79%
2021/03/22	0	0.00	25	11.32	11.40	-25	6,882	-0.36%
2021/03/19	16	11.32	3	11.40	11.25	13	6,891	0.19%
2021/03/18	3	11.40	3	11.40	11.40	0	6,694	0.00%
2021/03/17	14.1	11.43	10	11.40	11.40	4.1	6,687	0.06%
2021/03/16	2.1	11.40	1	11.40	11.50	1.1	6,673	0.02%
2021/03/15	0	0.00	0	11.40	11.40	0	6,744	0.00%
2021/03/12	10	11.30	17	11.32	11.40	-7	6,790	-0.10%
2021/03/11	49.2	11.42	11	11.35	11.30	38.2	6,758	0.56%
2021/03/10	30	11.46	12	11.50	11.50	18	6,461	0.28%
2021/03/09	24.2	11.29	28	11.35	11.45	-3.8	6,352	-0.06%
2021/03/08	4	11.25	0	0.00	11.20	4	6,131	0.07%
2021/03/05	2	11.20	34.4	11.16	11.20	-32.4	6,027	-0.54%
2021/03/04	36	11.16	4	11.15	11.20	32	6,083	0.53%
2021/03/03	23.1	11.20	10.2	11.18	11.20	12.9	6,003	0.21%
2021/03/02	10.1	11.14	10	11.16	11.10	0.1	5,903	0.00%
2021/02/26	33	11.07	2.3	11.10	11.10	30.7	5,833	0.53%
2021/02/25	4	11.04	11	11.05	11.10	-7	5,733	-0.12%
2021/02/24	8	10.99	10.9	11.00	11.00	-2.9	5,695	-0.05%
2021/02/23	14	10.94	0	0.00	10.95	14	5,537	0.25%
2021/02/22	20	10.86	2	10.90	10.85	18	5,470	0.33%
2021/02/19	5	10.85	5	10.85	10.85	0	5,431	0.00%
2021/02/18	15.1	10.82	1	10.80	10.85	14.1	5,407	0.26%
2021/02/17	20.2	10.79	3	10.80	10.80	17.2	5,432	0.32%
2021/02/05	5	10.75	35	10.75	10.70	-30	5,362	-0.56%
2021/02/04	15	10.70	50	10.70	10.70	-35	5,329	-0.66%
2021/02/02	1	10.75	0.8	10.75	10.70	0.2	5,457	0.00%
2021/01/29	38	10.69	12.5	10.65	10.65	25.5	5,429	0.47%
2021/01/28	2	10.68	0	0.00	10.70	2	5,410	0.04%
2021/01/27	2	10.70	0	0.00	10.70	2	5,389	0.04%
2021/01/26	1	10.70	0	0.00	10.70	1	5,329	0.02%
2021/01/25	0	0.00	10	10.70	10.75	-10	5,309	-0.19%
2021/01/22	15	10.70	0	0.00	10.70	15	5,254	0.29%
2021/01/21	14	10.74	2	10.80	10.70	12	5,197	0.23%
2021/01/20	43	10.77	14	10.75	10.70	29	5,154	0.56%
2021/01/18	10	10.80	1	10.80	10.85	9	5,096	0.18%
2021/01/15	5	10.89	5	10.85	10.85	0	5,084	0.00%
2021/01/14	0	0.00	2.2	10.90	10.95	-2.2	5,046	-0.04%
2021/01/13	1	10.95	2.3	10.95	10.95	-1.3	5,034	-0.03%
2021/01/12	7	10.97	11	11.00	10.90	-4	4,950	-0.08%
2021/01/11	3	10.97	12.6	10.98	11.00	-9.6	4,897	-0.20%
2021/01/08	1.3	10.90	3	10.88	10.90	-1.7	4,813	-0.04%
2021/01/07	10	10.83	0	10.85	10.85	10	4,709	0.21%
2021/01/06	12.9	10.80	0	0.00	10.80	12.9	4,705	0.27%
2021/01/05	2.1	10.80	0	10.83	10.85	2.1	4,619	0.04%
2021/01/04	28.6	10.85	0.5	10.85	10.85	28.1	4,590	0.61%
2020/12/31	10.2	10.85	25.7	10.92	10.85	-15.5	4,533	-0.34%
2020/12/30	2	10.85	14.1	10.87	10.90	-12.1	4,442	-0.27%
2020/12/29	43.9	10.75	6.2	10.70	10.75	37.7	4,263	0.88%
2020/12/28	7.7	10.75	0.6	10.75	10.75	7.1	4,227	0.17%
2020/12/25	7	10.79	5	10.75	10.75	2	4,213	0.05%
2020/12/24	18.5	10.76	4	10.77	10.80	14.5	4,196	0.35%
2020/12/23	11	10.70	11	10.73	10.75	0	4,173	0.00%
2020/12/22	29.4	10.76	4	10.75	10.75	25.4	4,135	0.61%
2020/12/21	10	10.88	5.8	10.87	10.85	4.2	3,985	0.11%
2020/12/18	5	10.81	0	0.00	10.80	5	4,024	0.12%
2020/12/16	0.3	10.90	2	10.90	10.90	-1.8	4,050	-0.04%
2020/12/15	11	10.80	0.4	10.90	10.80	10.6	4,044	0.26%
2020/12/14	0	0.00	2.4	10.87	10.85	-2.4	4,008	-0.06%
2020/12/11	1	10.85	0	0.00	10.95	1	3,970	0.03%
2020/12/10	1	10.80	7	10.85	10.85	-6	3,963	-0.15%
2020/12/09	31	10.80	1	10.85	10.85	30	3,916	0.77%
2020/12/08	121	10.90	27	10.97	10.90	94	3,796	2.48%	大買/
2020/12/07	4	11.03	30.4	11.01	11.05	-26.4	3,712	-0.71%
2020/12/04	21.3	10.95	9.3	10.90	10.95	12	3,662	0.33%
2020/12/03	5	10.92	0	0.00	10.95	5	3,657	0.14%
2020/12/02	0	0.00	0.7	10.95	10.95	-0.7	3,684	-0.02%
2020/12/01	3	10.95	0	0.00	10.95	3	3,771	0.08%
2020/11/30	5	10.96	14	10.95	10.90	-9	3,828	-0.24%
2020/11/27	1	11.00	25	10.97	11.00	-24	3,830	-0.63%
2020/11/26	3	11.00	9	11.00	11.00	-6	3,875	-0.15%
2020/11/25	100	11.00	9.2	11.00	11.00	90.8	3,991	2.27%
2020/11/24	2.5	11.00	9	11.00	11.05	-6.6	3,969	-0.17%
2020/11/23	1	11.00	17	11.00	11.00	-16	4,016	-0.40%
2020/11/20	1	11.00	11	10.99	11.00	-10	4,350	-0.23%
2020/11/19	30	11.00	9	11.00	11.00	21	4,702	0.45%
2020/11/18	0	0.00	25	11.00	11.00	-25	4,870	-0.51%
2020/11/17	14	11.00	119	11.00	11.00	-105	4,945	-2.12%	大賣/鉅額交易
2020/11/16	0	0.00	10	11.00	11.05	-10	5,160	-0.19%
2020/11/13	1.5	11.05	5.3	10.99	11.00	-3.8	5,210	-0.07%
2020/11/11	10.1	11.10	66	11.08	11.15	-55.9	5,377	-1.04%
2020/11/10	3	10.95	23.2	10.98	11.00	-20.2	5,314	-0.38%
2020/11/09	2	10.95	18	10.95	10.95	-16	5,351	-0.30%
2020/11/06	25	10.85	0	0.00	10.85	25	5,394	0.46%
2020/11/04	1	10.90	37	11.00	10.95	-36	5,508	-0.65%
2020/11/03	0.2	10.95	1.2	10.91	10.95	-1	5,552	-0.02%
2020/11/02	0.6	10.90	0	0.00	10.90	0.6	5,625	0.01%
2020/10/29	4	10.81	0.1	10.85	10.85	4	5,632	0.07%
2020/10/28	1	10.90	4.1	10.90	10.85	-3.1	5,655	-0.05%
2020/10/27	0	0.00	0.6	11.03	10.90	-0.6	5,646	-0.01%
2020/10/26	68	11.00	22.7	10.99	10.95	45.3	5,653	0.80%
2020/10/22	2	10.80	0	0.00	10.75	2	5,652	0.04%
2020/10/21	1	10.80	0	0.00	10.80	1	5,745	0.02%
2020/10/20	1	10.85	0	0.00	10.80	1	5,770	0.02%
2020/10/19	0	0.00	0.1	10.80	10.80	-0.1	5,782	0.00%
2020/10/16	16	10.75	4.2	10.75	10.75	11.8	5,818	0.20%
2020/10/14	0.5	10.90	5	10.80	10.80	-4.5	5,943	-0.08%
2020/10/13	0	10.90	0	0.00	10.90	0	5,979	0.00%
2020/10/12	10	10.90	0	0.00	10.90	10	6,024	0.17%
2020/10/07	0	0.00	0	11.00	10.90	0	6,071	0.00%
2020/10/05	1	10.80	0	0.00	10.80	1	6,182	0.02%
2020/09/30	6.7	10.76	3.1	10.78	10.70	3.6	6,198	0.06%
2020/09/29	9	10.73	0	0.00	10.65	9	6,154	0.15%
2020/09/28	1	10.65	1	10.60	10.65	0	6,203	0.00%
2020/09/25	5	10.60	0	0.00	10.55	5	6,291	0.08%
2020/09/24	33	10.52	2	10.50	10.50	31	6,315	0.49%
2020/09/23	6	10.71	6.7	10.73	10.70	-0.7	6,244	-0.01%
2020/09/22	17.1	10.80	1	10.80	10.75	16.1	6,199	0.26%
2020/09/21	2	10.95	0	0.00	10.90	2	6,160	0.03%
2020/09/17	3	10.90	44	10.94	10.95	-41	6,208	-0.66%
2020/09/16	0	0.00	22	10.95	10.90	-22	6,232	-0.35%
2020/09/15	13	10.90	2	10.90	10.90	11	6,278	0.18%
2020/09/14	16	10.93	0	0.00	10.95	16	6,298	0.25%
2020/09/11	2	10.95	4	10.95	10.95	-2	6,299	-0.03%
2020/09/10	2	11.00	1	11.00	11.00	1	6,312	0.02%
2020/09/09	20	10.93	0	0.00	10.95	20	6,353	0.31%
2020/09/08	2	11.03	12.1	11.09	11.05	-10.1	6,378	-0.16%
2020/09/07	18	10.95	2.1	11.00	10.95	15.9	6,471	0.25%
2020/09/04	26	10.83	30	10.95	10.80	-4	6,554	-0.06%
2020/09/03	57	10.95	1	10.95	10.95	56	6,507	0.86%
2020/09/02	12	11.00	2.5	11.03	11.00	9.6	6,491	0.15%
2020/09/01	13	11.10	5	11.10	11.05	8	6,484	0.12%
2020/08/31	18.2	11.23	0	0.00	11.15	18.2	6,466	0.28%
2020/08/28	2	11.30	0.2	11.40	11.30	1.8	6,430	0.03%
2020/08/27	8.1	11.34	31	11.30	11.30	-22.9	6,530	-0.35%
2020/08/26	26	11.27	35	11.30	11.30	-9	6,487	-0.14%
2020/08/25	43	12.09	109.2	12.08	12.10	-66.2	6,157	-1.07%	大賣/
2020/08/24	77	12.00	376	11.95	12.00	-299	5,885	-5.08%	大賣/鉅額交易
2020/08/21	14	12.01	124	12.04	12.05	-110	5,735	-1.92%	大賣/鉅額交易
2020/08/20	43	12.00	20	12.04	11.90	23	5,667	0.41%
2020/08/19	10	12.13	7	12.10	12.10	3	5,449	0.06%
2020/08/18	0	0.00	28	12.07	12.10	-28	5,388	-0.52%
2020/08/17	13	12.03	10	12.00	12.05	3	5,363	0.06%
2020/08/14	2	12.00	0	0.00	11.95	2	5,231	0.04%
2020/08/13	0	0.00	22.1	12.00	12.00	-22.1	5,205	-0.43%
2020/08/12	1	11.95	0	0.00	12.00	1	5,115	0.02%
2020/08/11	5	11.95	32	12.00	11.95	-27	5,056	-0.53%
2020/08/10	1	11.95	10	12.00	12.00	-9	5,032	-0.18%
2020/08/07	22	11.90	7	11.90	11.95	15	4,985	0.30%
2020/08/06	5	11.75	0	0.00	11.85	5	4,969	0.10%
2020/08/05	28	11.70	0	0.00	11.75	28	4,940	0.57%
2020/08/03	3	11.67	0	0.00	11.65	3	5,072	0.06%
2020/07/31	1	11.70	2	11.70	11.70	-1	5,074	-0.02%
2020/07/30	2	11.73	0	0.00	11.70	2	5,134	0.04%
2020/07/29	60	11.75	0	0.00	11.70	60	5,138	1.17%
2020/07/28	0	0.00	8.7	11.66	11.65	-8.7	5,188	-0.17%
2020/07/27	9	11.76	1	11.65	11.70	8	5,255	0.15%
2020/07/24	5	11.87	27	11.81	11.85	-22	5,214	-0.42%
2020/07/23	0	0.00	0.3	11.90	11.90	-0.3	5,235	-0.01%
2020/07/22	0	0.00	6	11.95	11.95	-6	5,272	-0.11%
2020/07/21	0	0.00	10	11.91	11.95	-10	5,290	-0.19%
2020/07/20	1.2	11.85	10	11.85	11.80	-8.8	5,195	-0.17%
2020/07/17	3	11.87	13	11.85	11.90	-10	5,220	-0.19%
2020/07/16	2	11.85	0	0.00	11.90	2	5,303	0.04%
2020/07/15	4	11.78	18	11.80	11.80	-14	5,275	-0.27%
2020/07/14	5	11.75	9.7	11.74	11.75	-4.7	5,395	-0.09%
2020/07/13	0.6	11.80	0	0.00	11.80	0.6	5,481	0.01%
2020/07/10	2	11.80	0	0.00	11.75	2	5,566	0.04%
2020/07/09	0.3	11.85	4	11.85	11.85	-3.7	5,594	-0.07%
2020/07/08	0	0.00	1	11.80	11.85	-1	5,648	-0.02%
2020/07/07	9	11.82	6	11.85	11.80	3	5,806	0.05%
2020/07/06	0	0.00	3	11.80	11.85	-3	5,902	-0.05%
2020/07/03	3	11.75	1	11.75	11.70	2	5,943	0.03%
2020/06/30	4	11.66	1	11.70	11.65	3	6,104	0.05%
2020/06/29	10	11.65	0	0.00	11.65	10	6,119	0.16%
2020/06/24	5.9	11.75	5.5	11.75	11.75	0.3	6,170	0.01%
2020/06/23	0	0.00	6	11.76	11.75	-6	6,260	-0.10%
2020/06/22	1	11.85	0	0.00	11.80	1	6,373	0.02%
2020/06/19	0	0.00	3	11.85	11.90	-3	6,598	-0.05%
2020/06/18	1	11.85	1	11.90	11.90	0	6,735	0.00%
2020/06/16	10	11.80	0	0.00	11.80	10	7,062	0.14%
2020/06/15	2.4	11.67	2	11.65	11.70	0.4	7,552	0.01%
2020/06/12	4	11.61	2	11.50	11.70	2	7,744	0.03%
2020/06/11	16	11.87	1	11.95	11.80	15	7,862	0.19%
2020/06/10	1	11.90	53	11.90	11.95	-52	7,969	-0.65%
2020/06/09	25	11.90	4	11.90	11.95	21	8,425	0.25%
2020/06/08	16	11.95	34	11.90	11.95	-18	8,764	-0.21%
2020/06/05	4.4	11.85	12	11.86	11.85	-7.7	8,808	-0.09%
2020/06/04	7	11.84	0	0.00	11.85	7	9,065	0.08%
2020/06/03	6	11.81	3.1	11.80	11.85	2.9	9,227	0.03%
2020/06/02	0	0.00	0.1	11.65	11.65	-0.1	9,165	0.00%
2020/05/29	2	11.43	1	11.45	11.40	1	9,190	0.01%
2020/05/28	1	11.50	0	0.00	11.50	1	9,131	0.01%
2020/05/27	0	0.00	2.1	11.50	11.45	-2.1	9,316	-0.02%
2020/05/26	0	0.00	3	11.45	11.45	-3	9,374	-0.03%
2020/05/25	6.4	11.28	0	0.00	11.40	6.4	9,598	0.07%
2020/05/22	3	11.40	0	0.00	11.40	3	9,636	0.03%
2020/05/21	1	11.50	1	11.45	11.50	0	9,639	0.00%
2020/05/20	1	11.50	5	11.45	11.45	-4	9,651	-0.04%
2020/05/19	1	11.45	2	11.40	11.45	-1	9,645	-0.01%
2020/05/18	0	0.00	4	11.40	11.35	-4	9,669	-0.04%
2020/05/15	11.7	11.35	0	0.00	11.35	11.7	9,670	0.12%
2020/05/14	4	11.39	0	0.00	11.35	4	9,660	0.04%
2020/05/13	3	11.40	0	0.00	11.40	3	9,643	0.03%
2020/05/12	12	11.40	0	0.00	11.35	12	9,624	0.12%
2020/05/11	18	11.46	12	11.46	11.40	6	9,616	0.06%
2020/05/08	22	11.30	0	0.00	11.30	22	9,539	0.23%
2020/05/07	5	11.25	0	0.00	11.20	5	9,529	0.05%
2020/05/06	6.4	11.26	0	0.00	11.20	6.4	9,531	0.07%
2020/05/05	5	11.30	0	0.00	11.30	5	9,614	0.05%
2020/05/04	8	11.25	1	11.25	11.25	7	9,688	0.07%
2020/04/30	68	11.45	20	11.49	11.45	48	9,665	0.50%
2020/04/29	11	11.33	3	11.30	11.30	8	9,745	0.08%
2020/04/28	2	11.20	3	11.12	11.20	-1	9,827	-0.01%
2020/04/27	0.7	11.20	0	0.00	11.10	0.7	10,092	0.01%
2020/04/24	24.5	10.94	1	10.90	10.95	23.5	10,138	0.23%
2020/04/23	0	0.00	41	10.90	10.90	-41	10,098	-0.41%
2020/04/22	9	10.78	4	10.81	10.80	5	10,083	0.05%
2020/04/21	15	10.87	23	10.87	10.85	-8	10,114	-0.08%
2020/04/20	0	0.00	11	11.10	11.10	-11	10,024	-0.11%
2020/04/17	11	11.10	4	11.11	11.00	7	10,054	0.07%
2020/04/16	18.7	10.99	0	0.00	11.00	18.7	9,942	0.19%
2020/04/15	13	11.11	4.1	11.14	11.15	8.9	9,875	0.09%
2020/04/14	11	10.97	10	11.00	11.00	1	9,838	0.01%
2020/04/13	21	10.81	0	0.00	10.80	21	9,830	0.21%
2020/04/10	9	10.76	24	10.95	10.95	-15	9,773	-0.15%
2020/04/09	13	10.67	1	10.65	10.65	12	9,640	0.12%
2020/04/08	5	10.45	2	10.45	10.55	3	9,507	0.03%
2020/04/07	23	10.30	8	10.30	10.35	15	9,413	0.16%
2020/04/06	16	10.12	16.2	10.15	10.20	-0.2	9,380	0.00%
2020/04/01	5	10.25	0	0.00	10.20	5	9,304	0.05%
2020/03/31	5	10.32	0	0.00	10.35	5	9,234	0.05%
2020/03/30	27	10.28	5	10.30	10.25	22	9,179	0.24%
2020/03/27	5	10.46	7	10.45	10.45	-2	9,041	-0.02%
2020/03/26	37	10.42	1.1	10.45	10.35	35.9	8,911	0.40%
2020/03/25	22.5	10.53	32	10.48	10.55	-9.5	8,761	-0.11%
2020/03/24	59	9.87	15	9.99	10.00	44	8,512	0.52%
2020/03/23	24	9.43	22	9.49	9.69	2	8,362	0.02%
2020/03/20	120	9.61	46.3	9.90	9.90	73.7	8,291	0.89%	大買/
2020/03/19	276	9.33	58.5	9.24	9.16	217.5	8,036	2.71%	大買/鉅額交易
2020/03/18	35	10.22	12	10.20	10.05	23	7,533	0.31%
2020/03/17	43	10.37	11	10.35	10.25	32	7,335	0.44%
2020/03/16	40	10.89	4	10.90	10.75	36	7,126	0.51%
2020/03/13	170.4	10.92	188.1	10.98	11.20	-17.7	6,913	-0.26%	大買/大賣/
2020/03/12	34	11.72	1	11.65	11.65	33	6,467	0.51%
2020/03/11	5	12.00	0	0.00	11.95	5	6,105	0.08%
2020/03/10	22	11.94	9	11.90	12.00	13	6,024	0.22%
2020/03/09	19	12.10	1	12.05	12.05	18	5,785	0.31%
2020/03/06	14	12.24	10	12.20	12.25	4	5,553	0.07%
2020/03/05	13.8	12.34	0	0.00	12.30	13.8	5,547	0.25%
2020/03/04	8	12.21	0	0.00	12.25	8	5,533	0.14%
2020/03/03	8	12.29	0	0.00	12.30	8	5,507	0.15%
2020/03/02	3	12.22	0	0.00	12.20	3	5,524	0.05%
2020/02/27	4	12.36	0	0.00	12.35	4	5,330	0.08%
2020/02/26	28	12.33	22	12.37	12.35	6	5,257	0.11%
2020/02/25	19.8	12.15	0	0.00	12.15	19.8	5,042	0.39%
2020/02/24	95.3	12.20	0	0.00	12.25	95.3	4,989	1.91%
2020/02/21	6	12.34	2	12.30	12.30	4	4,969	0.08%
2020/02/20	0	0.00	10	12.40	12.35	-10	4,984	-0.20%
2020/02/19	0	0.00	15	12.30	12.35	-15	4,993	-0.30%
2020/02/18	3	12.30	0	0.00	12.30	3	5,019	0.06%
2020/02/17	0.4	12.30	0	0.00	12.25	0.4	5,029	0.01%
2020/02/14	2	12.25	0	0.00	12.30	2	5,047	0.04%
2020/02/13	3.3	12.30	0	0.00	12.30	3.3	5,061	0.07%
2020/02/12	0	0.00	6	12.20	12.25	-6	5,200	-0.12%
2020/02/11	1	12.25	0	0.00	12.25	1	5,280	0.02%
2020/02/10	7	12.16	13.4	12.15	12.15	-6.4	5,303	-0.12%
2020/02/07	3.2	12.25	0	0.00	12.30	3.2	5,384	0.06%
2020/02/06	1	12.35	4	12.34	12.35	-3	5,398	-0.06%
2020/02/05	190.8	12.10	2	12.10	12.15	188.8	5,354	3.53%	大買/鉅額交易
2020/02/04	10	12.07	10	12.00	12.15	0	5,261	0.00%
2020/02/03	31	11.97	27.3	11.86	12.05	3.7	5,305	0.07%
2020/01/31	12	12.18	6	12.12	12.15	6	5,124	0.12%
2020/01/30	28	12.14	17	12.08	12.10	11	4,971	0.22%
2020/01/20	1.3	12.46	0	0.00	12.50	1.3	4,664	0.03%
2020/01/17	12	12.45	10	12.40	12.45	2	4,600	0.04%
2020/01/16	1	12.40	5	12.40	12.45	-4	4,618	-0.09%
2020/01/15	2.4	12.48	12	12.49	12.50	-9.6	4,644	-0.21%
2020/01/14	1	12.45	4.1	12.45	12.45	-3.1	4,585	-0.07%
2020/01/13	3	12.35	5.1	12.36	12.40	-2.1	4,568	-0.05%
2020/01/10	2	12.25	10	12.25	12.30	-8	4,650	-0.17%
2020/01/09	5.8	12.20	45	12.24	12.25	-39.2	4,636	-0.85%
2020/01/08	131	12.20	0	0.00	12.20	131	4,629	2.83%	大買/鉅額交易
2020/01/07	16	12.20	13	12.24	12.30	3	4,570	0.07%
2020/01/06	3	12.13	7.3	12.12	12.15	-4.3	4,541	-0.09%
2020/01/03	1.8	12.07	5.6	12.09	12.10	-3.8	4,529	-0.08%
2020/01/02	0	0.00	6	12.00	12.05	-6	4,500	-0.13%
2019/12/31	2	12.00	7	12.00	12.00	-5	4,516	-0.11%
2019/12/30	1	12.00	2	12.00	12.00	-1	4,499	-0.02%
2019/12/27	3	12.00	0	0.00	12.00	3	4,502	0.07%
2019/12/26	6	12.00	0	0.00	11.95	6	4,518	0.13%
2019/12/25	2.8	12.00	0	0.00	12.00	2.8	4,558	0.06%
2019/12/24	1	11.95	3	11.95	11.95	-2	4,634	-0.04%
2019/12/19	0	0.00	26	12.00	11.95	-26	4,711	-0.55%
2019/12/18	0	0.00	13	11.96	11.95	-13	4,737	-0.27%
2019/12/16	0.3	11.95	1	11.90	11.95	-0.8	4,790	-0.02%
2019/12/13	10	11.90	0	0.00	11.90	10	4,808	0.21%
2019/12/12	21	11.90	0	0.00	11.90	21	4,794	0.44%
2019/12/11	1.9	11.87	10	11.85	11.90	-8.1	4,749	-0.17%
2019/12/09	8	11.85	0	0.00	11.85	8	4,767	0.17%
2019/12/06	7	11.85	0	0.00	11.85	7	4,763	0.15%
2019/12/05	11.8	11.86	0	0.00	11.85	11.8	4,792	0.25%
2019/12/04	5	11.88	0	0.00	11.90	5	4,766	0.10%
2019/12/03	2	11.90	0	0.00	11.95	2	4,797	0.04%
2019/12/02	38	11.94	3	11.93	11.95	35	4,797	0.73%
2019/11/29	0	0.00	4	11.90	11.95	-4	4,759	-0.08%
2019/11/28	3.5	11.96	3.2	12.00	11.95	0.3	4,769	0.01%
2019/11/27	0	0.00	5	11.98	12.00	-5	4,793	-0.10%
2019/11/26	4	11.95	0	0.00	11.90	4	4,778	0.08%
2019/11/25	3	11.95	4	11.95	11.90	-1	4,848	-0.02%
2019/11/21	24	11.93	50	11.94	11.90	-26	5,276	-0.49%
2019/11/20	0	0.00	2	11.90	11.95	-2	5,334	-0.04%
2019/11/19	0.6	11.90	0	0.00	11.90	0.6	5,419	0.01%
2019/11/18	13	11.86	11	11.90	11.90	2	5,473	0.04%
2019/11/15	15.4	11.87	0	0.00	11.85	15.4	5,474	0.28%
2019/11/14	1	11.95	0	0.00	11.90	1	5,493	0.02%
2019/11/13	0	0.00	1.7	11.95	11.95	-1.7	5,561	-0.03%
2019/11/12	3	11.97	0	0.00	12.00	3	5,614	0.05%
2019/11/11	6	11.95	30	11.95	11.95	-24	5,657	-0.42%
2019/11/08	1	11.90	490.1	11.90	11.95	-489.1	5,546	-8.82%	大賣/鉅額交易
2019/11/07	6	11.85	0	0.00	11.85	6	5,492	0.11%
2019/11/06	1	11.85	356	11.85	11.85	-355	5,447	-6.52%	大賣/鉅額交易
2019/11/05	7.8	11.81	0	0.00	11.85	7.8	5,393	0.15%
2019/11/04	12	11.76	179.1	11.80	11.85	-167.1	5,475	-3.05%	大賣/鉅額交易
2019/11/01	8	11.77	0	11.80	11.80	8	5,450	0.15%
2019/10/31	2	11.75	3	11.80	11.75	-1	5,542	-0.02%
2019/10/30	101.8	11.80	0	0.00	11.80	101.8	5,514	1.85%	大買/鉅額交易
2019/10/29	1	11.80	122	11.75	11.75	-121	5,526	-2.19%	大賣/鉅額交易
2019/10/28	15.4	11.80	0.4	11.80	11.75	15	5,520	0.27%
2019/10/25	2.4	11.81	0.4	11.85	11.80	2	5,506	0.04%
2019/10/24	12.3	11.80	0.1	11.85	11.85	12.2	5,485	0.22%
2019/10/23	4	11.80	10.6	11.80	11.80	-6.6	5,494	-0.12%
2019/10/22	2.2	11.83	0	0.00	11.80	2.2	5,551	0.04%
2019/10/21	5	11.81	0	0.00	11.85	5	5,553	0.09%
2019/10/18	2	11.78	0	0.00	11.90	2	5,619	0.04%
2019/10/17	5	11.80	0	0.00	11.80	5	5,500	0.09%
2019/10/16	6.1	11.83	0	0.00	11.80	6.1	5,484	0.11%
2019/10/15	6	11.82	0	0.00	11.85	6	5,482	0.11%
2019/10/14	2	11.80	2	11.80	11.85	0	5,481	0.00%
2019/10/09	1	11.75	0	0.00	11.75	1	5,435	0.02%
2019/10/08	6	11.80	2	11.75	11.75	4	5,448	0.07%
2019/10/07	6.8	11.76	0	0.00	11.75	6.8	5,497	0.12%
2019/10/04	0.9	11.80	0	0.00	11.75	0.9	5,483	0.02%
2019/10/03	13.6	11.79	1.1	11.80	11.75	12.5	5,482	0.23%
2019/10/02	8	11.84	0	0.00	11.80	8	5,476	0.15%
2019/10/01	7.1	11.85	13.7	11.85	11.85	-6.6	5,480	-0.12%
2019/09/27	13	11.87	0	0.00	11.85	13	5,447	0.24%
2019/09/26	0.6	12.00	0	0.00	11.95	0.6	5,406	0.01%
2019/09/25	5.4	11.95	0	0.00	11.95	5.4	5,510	0.10%
2019/09/24	0	0.00	1.5	11.97	11.95	-1.5	5,538	-0.03%
2019/09/23	3	11.95	18.2	12.00	12.00	-15.2	5,509	-0.28%
2019/09/20	0	0.00	2	11.95	11.95	-2	5,538	-0.04%
2019/09/19	6	11.95	0	0.00	11.95	6	5,497	0.11%
2019/09/18	0	0.00	1	11.90	11.95	-1	5,488	-0.02%
2019/09/17	1	11.95	3	11.90	11.90	-2	5,493	-0.04%
2019/09/16	3	12.00	245	11.95	12.00	-242	5,546	-4.36%	大賣/鉅額交易
2019/09/12	2	11.95	0	0.00	11.95	2	5,602	0.04%
2019/09/11	16.5	12.00	4	12.00	12.00	12.5	5,706	0.22%
2019/09/10	3	11.88	1	11.90	11.95	2	5,704	0.04%
2019/09/09	1	11.85	16	11.80	11.85	-15	5,684	-0.26%
2019/09/06	4	11.78	3	11.75	11.80	1	5,681	0.02%
2019/09/05	4	11.74	0	0.00	11.80	4	5,745	0.07%
2019/09/04	2	11.80	0	0.00	11.80	2	5,954	0.03%
2019/09/03	0.1	11.80	31	11.75	11.75	-30.9	6,119	-0.50%
2019/09/02	2	11.80	0	0.00	11.75	2	6,242	0.03%
2019/08/30	6	11.74	0	0.00	11.80	6	6,498	0.09%
2019/08/29	1	11.75	10	11.75	11.75	-9	6,575	-0.14%
2019/08/28	9	11.74	1	11.80	11.75	8	6,656	0.12%
2019/08/27	125.2	11.57	11	11.62	11.60	114.2	6,643	1.72%	大買/鉅額交易
2019/08/26	14.4	12.40	246	12.40	12.45	-231.6	6,459	-3.59%	大賣/鉅額交易
2019/08/23	20	12.48	2	12.50	12.50	18	6,289	0.29%
2019/08/22	0.4	12.50	4	12.50	12.50	-3.6	6,224	-0.06%
2019/08/21	6	12.52	0	0.00	12.50	6	6,194	0.10%
2019/08/20	175	12.55	0	0.00	12.55	175	6,269	2.79%	大買/鉅額交易
2019/08/19	75	12.50	0	0.00	12.55	75	6,294	1.19%
2019/08/16	1	12.45	13	12.49	12.45	-12	6,276	-0.19%
2019/08/15	7	12.39	7	12.42	12.35	0	6,222	0.00%
2019/08/14	2	12.45	5	12.52	12.55	-3	6,212	-0.05%
2019/08/13	3	12.45	0	0.00	12.45	3	6,170	0.05%
2019/08/12	2	12.45	1.4	12.53	12.50	0.6	6,160	0.01%
2019/08/08	11.8	12.40	0	0.00	12.40	11.8	6,131	0.19%
2019/08/07	1	12.35	1	12.30	12.30	0	6,166	0.00%
2019/08/06	7	12.12	234	12.25	12.25	-227	6,224	-3.65%	大賣/鉅額交易
2019/08/05	8	12.32	0	0.00	12.30	8	6,174	0.13%
2019/08/02	20.1	12.42	8	12.42	12.40	12.1	6,213	0.19%
2019/08/01	9	12.57	30	12.58	12.55	-21	6,158	-0.34%
2019/07/31	24	12.65	20	12.65	12.65	4	6,169	0.06%
2019/07/30	0.1	12.75	21	12.75	12.70	-20.9	6,166	-0.34%
2019/07/29	3	12.73	24	12.75	12.75	-21	6,365	-0.33%
2019/07/26	1	12.75	25.9	12.71	12.75	-24.9	6,497	-0.38%
2019/07/25	2	12.73	76.4	12.74	12.80	-74.4	6,663	-1.12%
2019/07/24	1	12.70	36	12.80	12.70	-35	6,821	-0.51%
2019/07/23	0	0.00	53	12.73	12.80	-53	6,955	-0.76%
2019/07/22	10	12.65	24	12.66	12.75	-14	7,128	-0.20%
2019/07/19	8	12.60	42	12.58	12.65	-34	7,092	-0.48%
2019/07/18	6	12.55	22	12.55	12.60	-16	7,096	-0.23%
2019/07/17	2	12.55	20	12.55	12.55	-18	7,086	-0.25%
2019/07/16	2.1	12.55	25	12.55	12.55	-22.9	7,046	-0.33%
2019/07/15	10.1	12.60	20	12.60	12.60	-9.9	7,034	-0.14%
2019/07/12	6	12.58	22	12.55	12.60	-16	7,022	-0.23%
2019/07/11	4	12.50	10	12.55	12.55	-6	7,011	-0.09%
2019/07/10	1	12.50	15.3	12.50	12.50	-14.3	7,008	-0.20%
2019/07/09	0.8	12.50	5	12.50	12.50	-4.2	7,017	-0.06%
2019/07/08	2.1	12.40	0	0.00	12.45	2.1	7,020	0.03%
2019/07/05	0.1	12.45	1.1	12.45	12.45	-1	7,018	-0.01%
2019/07/04	6	12.42	10	12.40	12.40	-4	7,176	-0.06%
2019/07/03	1	12.30	1	12.35	12.40	0	7,239	0.00%
2019/07/02	19	12.31	29	12.38	12.30	-10	7,284	-0.14%
2019/07/01	0.2	12.50	0	0.00	12.45	0.2	7,237	0.00%
2019/06/28	4.1	12.50	8	12.50	12.50	-3.9	7,189	-0.05%
2019/06/27	0.1	12.45	50	12.44	12.50	-49.9	7,246	-0.69%
2019/06/26	11	12.40	65	12.40	12.45	-54	7,237	-0.75%
2019/06/25	5.5	12.45	1	12.40	12.45	4.5	7,224	0.06%
2019/06/24	3	12.42	0	0.00	12.45	3	7,254	0.04%
2019/06/21	6	12.45	3	12.45	12.50	3	7,284	0.04%
2019/06/20	16	12.48	23	12.50	12.50	-7	7,287	-0.10%
2019/06/19	18.1	12.54	18	12.50	12.55	0.1	7,346	0.00%
2019/06/18	2.1	12.48	1	12.50	12.50	1.1	7,272	0.02%
2019/06/17	1	12.50	3	12.40	12.45	-2	7,354	-0.03%
2019/06/14	20	12.40	13	12.37	12.35	7	7,446	0.09%
2019/06/13	5.3	12.26	1	12.30	12.30	4.3	7,594	0.06%
2019/06/12	29.2	12.19	16	12.18	12.25	13.2	7,738	0.17%
2019/06/11	20	12.55	3.5	12.54	12.50	16.5	7,488	0.22%
2019/06/10	11	12.65	107	12.70	12.70	-96	7,366	-1.30%	大賣/
2019/06/06	37	12.53	34	12.59	12.55	3	7,260	0.04%
2019/06/05	46.2	12.40	13	12.42	12.45	33.2	7,010	0.47%
2019/06/04	3	12.30	0	0.00	12.30	3	6,885	0.04%
2019/06/03	4	12.18	132	12.24	12.30	-128	6,919	-1.85%	大賣/鉅額交易
2019/05/31	0	0.00	5	12.25	12.25	-5	6,870	-0.07%
2019/05/30	2	12.15	6	12.15	12.20	-4	6,788	-0.06%
2019/05/28	14	12.17	0	0.00	12.10	14	6,798	0.21%
2019/05/27	271.4	12.15	5	12.20	12.20	266.4	6,759	3.94%	大買/鉅額交易
2019/05/23	26.6	12.09	3	12.05	12.00	23.6	6,584	0.36%
2019/05/22	51	12.07	0	0.00	12.10	51	6,546	0.78%
2019/05/21	12	12.05	3	11.98	12.05	9	6,598	0.14%
2019/05/20	0	0.00	94.4	11.85	11.90	-94.4	6,529	-1.45%
2019/05/17	0	0.00	2	11.85	11.85	-2	6,516	-0.03%
2019/05/15	1	11.85	0	0.00	11.80	1	6,523	0.02%
2019/05/14	18	11.73	5	11.65	11.75	13	6,503	0.20%
2019/05/13	34	11.89	0	0.00	11.80	34	6,397	0.53%
2019/05/10	2	11.88	4	11.90	11.90	-2	6,424	-0.03%
2019/05/09	3	11.82	4	11.81	11.85	-1	6,341	-0.02%
2019/05/08	2	11.85	23.6	11.85	11.90	-21.6	6,297	-0.34%
2019/05/07	0	0.00	76	11.90	11.90	-76	6,259	-1.21%
2019/05/06	21	11.86	5	11.85	11.85	16	6,235	0.26%
2019/05/03	2.8	12.05	13	12.05	12.05	-10.2	6,031	-0.17%
2019/05/02	14	12.08	13	12.11	12.15	1	5,909	0.02%
2019/04/30	6	11.98	41	11.85	12.00	-35	5,811	-0.60%
2019/04/29	3	11.77	29	11.80	11.80	-26	5,626	-0.46%
2019/04/26	14	11.49	17.2	11.46	11.50	-3.2	5,418	-0.06%
2019/04/25	2.4	11.40	4	11.40	11.40	-1.6	5,215	-0.03%
2019/04/24	0	0.00	4	11.30	11.35	-4	5,158	-0.08%
2019/04/23	1	11.35	0	0.00	11.35	1	5,166	0.02%
2019/04/22	1	11.30	0	0.00	11.30	1	5,175	0.02%
2019/04/18	10	11.25	1	11.25	11.20	9	5,285	0.17%
2019/04/17	5.1	11.25	2.1	11.25	11.25	3	5,287	0.06%
2019/04/15	0	0.00	2	11.25	11.30	-2	5,204	-0.04%
2019/04/12	0	0.00	6	11.21	11.25	-6	5,159	-0.12%
2019/04/11	6	11.27	0	0.00	11.25	6	5,135	0.12%
2019/04/10	8.1	11.18	2	11.18	11.25	6.1	5,099	0.12%
2019/04/09	15	11.30	0.3	11.30	11.30	14.8	4,895	0.30%
2019/04/08	1.9	11.35	2.3	11.35	11.35	-0.4	4,826	-0.01%
2019/04/03	2	11.35	5	11.40	11.35	-3	4,730	-0.06%
2019/04/02	3	11.40	2	11.40	11.35	1	4,668	0.02%
2019/04/01	0	0.00	2	11.40	11.40	-2	4,628	-0.04%
2019/03/29	0.1	11.35	0.6	11.35	11.40	-0.5	4,544	-0.01%
2019/03/28	0	0.00	100.2	11.35	11.40	-100.2	4,474	-2.24%
2019/03/27	0	0.00	2	11.40	11.40	-2	4,445	-0.04%
2019/03/26	0.4	11.35	6.2	11.35	11.35	-5.7	4,395	-0.13%
2019/03/25	6	11.16	0	11.25	11.20	6	4,347	0.14%
2019/03/22	0	0.00	4	11.28	11.30	-4	4,262	-0.09%
2019/03/21	0	0.00	51	11.25	11.30	-51	4,179	-1.22%
2019/03/20	14	11.37	3	11.28	11.30	11	4,143	0.27%
2019/03/19	28	11.37	53.9	11.35	11.40	-25.9	4,032	-0.64%
2019/03/18	6.4	11.29	32	11.21	11.30	-25.6	3,907	-0.66%
2019/03/15	4	11.09	125.5	11.02	11.05	-121.5	3,756	-3.24%	大賣/鉅額交易
2019/03/14	0.1	10.90	85	10.90	10.90	-85	3,577	-2.37%
2019/03/13	2.8	10.89	31	10.90	10.85	-28.2	3,594	-0.79%
2019/03/12	0	0.00	56	10.90	10.90	-56	3,577	-1.57%
2019/03/11	2	10.90	32	10.90	10.90	-30	3,567	-0.84%
2019/03/08	29	10.85	36	10.85	10.90	-7	3,557	-0.20%
2019/03/07	4	10.85	39	10.86	10.85	-35	3,593	-0.97%
2019/03/06	0	0.00	33	10.71	10.80	-33	3,456	-0.95%
2019/03/05	5	10.74	30	10.70	10.70	-25	3,415	-0.73%
2019/03/04	5	10.71	60	10.68	10.75	-55	3,395	-1.62%
2019/02/27	1	10.65	0	0.00	10.65	1	3,338	0.03%
2019/02/26	2	10.68	33.5	10.65	10.70	-31.5	3,328	-0.95%
2019/02/25	18.5	10.63	60	10.63	10.65	-41.5	3,279	-1.27%
2019/02/21	12	10.62	6.2	10.60	10.60	5.9	3,246	0.18%
2019/02/20	4	10.61	163	10.62	10.65	-159.1	3,215	-4.95%	大賣/鉅額交易
2019/02/19	5	10.60	30	10.60	10.60	-25	3,131	-0.80%
2019/02/18	0	0.00	32	10.55	10.60	-32	3,125	-1.02%
2019/02/15	11	10.56	2	10.55	10.55	9	3,103	0.29%
2019/02/14	6	10.55	30	10.55	10.60	-24	3,057	-0.78%
2019/02/13	0.1	10.55	10	10.55	10.60	-9.9	3,026	-0.33%
2019/02/12	0	0.00	0	10.55	10.50	0	2,996	0.00%
2019/02/11	8	10.56	3	10.55	10.50	5	3,011	0.17%
2019/01/30	59	10.46	9	10.45	10.50	50	2,916	1.71%
2019/01/28	20	10.46	0	10.45	10.50	20	2,861	0.70%
2019/01/25	0.6	10.45	0	0.00	10.45	0.6	2,811	0.02%
2019/01/24	6	10.45	0	0.00	10.45	6	2,781	0.22%
2019/01/23	30	10.38	0	0.00	10.40	30	2,795	1.07%
2019/01/22	50	10.38	0	0.00	10.45	50	2,773	1.80%
2019/01/18	22	10.35	0	0.00	10.40	22	2,762	0.80%
2019/01/16	105	10.37	0	0.00	10.30	105	2,877	3.65%	大買/鉅額交易
2019/01/15	0	0.00	0.3	10.35	10.35	-0.3	2,893	-0.01%
2019/01/14	21	10.35	2	10.40	10.35	19	2,859	0.66%
2019/01/11	3	10.35	4	10.35	10.35	-1	3,041	-0.03%
2019/01/10	1	10.25	4	10.25	10.25	-3	2,926	-0.10%
2019/01/09	0.3	10.25	17.9	10.25	10.25	-17.6	2,971	-0.59%
2019/01/08	2	10.20	0	0.00	10.15	2	3,000	0.07%
2019/01/07	51	10.15	0	0.00	10.20	51	3,068	1.66%
2019/01/04	1.4	10.15	0	0.00	10.10	1.4	3,127	0.04%
2019/01/02	0	0.00	5	10.15	10.15	-5	3,317	-0.15%
2018/12/26	0.1	10.10	0	0.00	10.10	0.1	3,435	0.00%
2018/12/25	21.6	10.10	0	0.00	10.10	21.6	3,440	0.63%
2018/12/22	0	0.00	1	10.15	10.15	-1	3,483	-0.03%
2018/12/21	2	10.10	0	0.00	10.10	2	3,604	0.06%
2018/12/20	0.1	10.20	0	0.00	10.15	0.1	3,624	0.00%
2018/12/19	3	10.15	1	10.20	10.20	2	3,665	0.05%
2018/12/18	3	10.15	0	0.00	10.15	3	3,656	0.08%
2018/12/13	0	0.00	2	10.20	10.20	-2	3,661	-0.05%
2018/12/11	1	10.20	0	0.00	10.15	1	3,724	0.03%
2018/12/10	3	10.17	0	0.00	10.20	3	3,816	0.08%
2018/12/07	1	10.15	0	0.00	10.20	1	3,835	0.03%
2018/12/06	0.3	10.20	0	0.00	10.15	0.3	3,851	0.01%
2018/12/05	4.2	10.20	0	0.00	10.20	4.2	3,824	0.11%
2018/12/04	0	0.00	2	10.40	10.35	-2	3,871	-0.05%
2018/12/03	0	0.00	1	10.30	10.30	-1	3,900	-0.03%
2018/11/29	1	10.25	0	0.00	10.25	1	3,921	0.03%
2018/11/26	0.6	10.25	0	0.00	10.25	0.6	4,003	0.01%
2018/11/23	3	10.20	0	0.00	10.15	3	4,054	0.07%
2018/11/21	6	10.20	0	0.00	10.20	6	4,067	0.15%
2018/11/20	1	10.25	0	0.00	10.25	1	4,059	0.02%
2018/11/16	1	10.30	11	10.25	10.30	-10	4,103	-0.24%
2018/11/13	6	10.19	0	0.00	10.25	6	4,180	0.14%
2018/11/09	0	0.00	6	10.25	10.30	-6	4,212	-0.14%
2018/11/06	0.8	10.25	0	0.00	10.20	0.8	4,269	0.02%
2018/11/05	1.2	10.25	0	0.00	10.25	1.2	4,325	0.03%
2018/11/02	2	10.20	1	10.20	10.25	1	4,328	0.02%
2018/10/31	5	10.20	2	10.20	10.20	3	4,391	0.07%
2018/10/30	2	10.15	0	0.00	10.10	2	4,388	0.05%
2018/10/29	3	10.10	0.9	10.15	10.10	2.1	4,433	0.05%
2018/10/26	417	10.05	13.6	10.08	10.15	403.4	4,493	8.98%	大買/鉅額交易
2018/10/25	77.6	10.00	0	0.00	10.10	77.6	4,433	1.75%
2018/10/24	75	10.07	0.8	10.15	10.15	74.3	4,588	1.62%
2018/10/23	0.8	10.30	0	0.00	10.15	0.8	4,772	0.02%
2018/10/22	2	10.25	0	0.00	10.30	2	4,838	0.04%
2018/10/19	12	10.18	0	0.00	10.25	12	4,913	0.24%
2018/10/18	6	10.30	0	0.00	10.30	6	4,767	0.13%
2018/10/16	4	10.30	10	10.35	10.35	-6	4,846	-0.12%
2018/10/12	3	10.23	12	10.36	10.35	-9	4,771	-0.19%
2018/10/11	10	10.31	7	10.26	10.25	3	4,722	0.06%
2018/10/09	0	0.00	2	10.60	10.60	-2	4,601	-0.04%
2018/10/08	1.5	10.52	5	10.50	10.50	-3.5	4,611	-0.08%
2018/10/05	14	10.44	2	10.45	10.50	12	4,625	0.26%
2018/10/04	53	10.70	0.5	10.65	10.60	52.5	4,549	1.15%
2018/10/03	0	0.00	10	10.75	10.70	-10	4,525	-0.22%
2018/10/02	0	0.00	53	10.73	10.75	-53	4,509	-1.18%
2018/10/01	0.3	10.75	7	10.78	10.75	-6.7	4,506	-0.15%
2018/09/28	8	10.70	116.1	10.73	10.75	-108.1	4,511	-2.40%	大賣/鉅額交易
2018/09/27	0	0.00	42.1	10.65	10.70	-42.1	4,407	-0.95%
2018/09/26	0	0.00	34.5	10.67	10.65	-34.5	4,432	-0.78%
2018/09/25	0.5	10.70	0.1	10.70	10.70	0.4	4,404	0.01%
2018/09/21	2	10.70	82.1	10.70	10.70	-80.1	4,416	-1.81%
2018/09/20	0	0.00	52	10.65	10.70	-52	4,393	-1.18%
2018/09/19	0	0.00	50	10.65	10.65	-50	4,380	-1.14%
2018/09/18	0	0.00	10	10.60	10.65	-10	4,429	-0.23%
2018/09/17	0	0.00	52.5	10.65	10.60	-52.5	4,390	-1.20%
2018/09/14	1	10.65	102	10.63	10.65	-101	4,357	-2.32%	大賣/鉅額交易
2018/09/13	0	0.00	7	10.58	10.60	-7	4,288	-0.16%
2018/09/12	20	10.45	52	10.55	10.55	-32	4,250	-0.75%
2018/09/11	0.1	10.50	0.3	10.50	10.50	-0.2	4,227	0.00%
2018/09/10	0	0.00	32.8	10.41	10.45	-32.8	4,240	-0.77%
2018/09/07	0.9	10.45	26	10.43	10.45	-25.1	4,190	-0.60%
2018/09/06	0	0.00	10	10.40	10.40	-10	4,165	-0.24%
2018/09/05	1.2	10.45	0	0.00	10.40	1.2	4,151	0.03%
2018/09/04	0	0.00	0.7	10.45	10.45	-0.7	4,076	-0.02%
2018/09/03	0.5	10.45	14	10.45	10.45	-13.5	4,100	-0.33%
2018/08/31	0	0.00	7	10.40	10.45	-7	4,126	-0.17%
2018/08/30	0	0.00	5	10.35	10.40	-5	4,135	-0.12%
2018/08/28	2	10.30	10	10.30	10.35	-8	4,150	-0.19%
2018/08/27	0.5	10.30	29	10.30	10.30	-28.5	4,122	-0.69%
2018/08/23	0	0.00	10	10.25	10.30	-10	4,134	-0.24%
2018/08/22	31	10.25	20	10.25	10.25	11	4,163	0.26%
2018/08/21	1	10.20	0	0.00	10.20	1	4,132	0.02%
2018/08/20	1	10.15	0	0.00	10.20	1	4,110	0.02%
2018/08/17	2	10.15	0	0.00	10.20	2	4,098	0.05%
2018/08/16	0	0.00	2	10.15	10.15	-2	4,070	-0.05%
2018/08/15	2	10.15	0	0.00	10.15	2	4,057	0.05%
2018/08/14	2	10.18	0	0.00	10.15	2	4,055	0.05%
2018/08/13	17	10.16	30	10.17	10.20	-13	4,082	-0.32%
2018/08/10	12	10.25	0	0.00	10.30	12	4,037	0.30%
2018/08/09	4	10.20	0	0.00	10.20	4	3,994	0.10%
2018/08/08	5.1	10.25	0	0.00	10.25	5.1	4,008	0.13%
2018/08/07	1	10.35	0	0.00	10.30	1	3,976	0.02%
2018/08/03	11	10.27	0	0.00	10.30	11	3,969	0.28%
2018/08/02	3	10.17	0	0.00	10.15	3	3,941	0.08%
2018/08/01	6	10.20	20	10.20	10.25	-14	3,873	-0.36%
2018/07/31	19	10.14	102	10.15	10.15	-83	3,844	-2.16%	大賣/
2018/07/30	0	0.00	125	10.60	10.65	-125	3,618	-3.45%	大賣/鉅額交易
2018/07/27	10	10.65	0	0.00	10.65	10	3,390	0.29%
2018/07/26	6	10.61	0	0.00	10.65	6	3,323	0.18%
2018/07/25	6.5	10.60	174	10.55	10.60	-167.5	3,298	-5.08%	大賣/鉅額交易
2018/07/24	0	0.00	22	10.55	10.55	-22	3,283	-0.67%
2018/07/23	104	10.55	0	0.00	10.50	104	3,231	3.22%	大買/鉅額交易
2018/07/20	34	10.45	0	0.00	10.50	34	3,157	1.08%
2018/07/19	2	10.45	0	0.00	10.45	2	3,156	0.06%
2018/07/18	27.2	10.46	20	10.50	10.50	7.2	3,161	0.23%
2018/07/17	2	10.50	11	10.50	10.50	-9	3,142	-0.29%
2018/07/13	0	0.00	7	10.44	10.45	-7	3,081	-0.23%
2018/07/11	10	10.35	0	0.00	10.35	10	3,080	0.32%
2018/07/10	0	0.00	7	10.35	10.40	-7	3,089	-0.23%
2018/07/06	6	10.26	0	0.00	10.25	6	3,140	0.19%
2018/07/05	1	10.30	0	0.00	10.30	1	3,154	0.03%
2018/07/04	1	10.30	97	10.30	10.30	-96	3,180	-3.02%
2018/07/03	7	10.34	0	0.00	10.30	7	3,153	0.22%
2018/06/29	0	0.00	40	10.40	10.45	-40	3,164	-1.26%
2018/06/28	10	10.35	0	0.00	10.35	10	3,155	0.32%
2018/06/27	20	10.45	0	0.00	10.40	20	3,159	0.63%
2018/06/26	0.5	10.50	13	10.44	10.50	-12.5	3,156	-0.40%
2018/06/22	10	10.50	0	0.00	10.45	10	3,173	0.32%
2018/06/21	0	0.00	5	10.55	10.50	-5	3,207	-0.16%
2018/06/20	0	0.00	8	10.48	10.50	-8	3,237	-0.25%
2018/06/19	6	10.40	0	0.00	10.45	6	3,242	0.19%
2018/06/15	1	10.50	30	10.50	10.50	-29	3,219	-0.90%
2018/06/14	0	0.00	11	10.48	10.45	-11	3,207	-0.34%
2018/06/12	0	0.00	7.2	10.49	10.50	-7.2	3,332	-0.22%
2018/06/11	0	0.00	4	10.45	10.50	-4	3,430	-0.12%
2018/06/07	0	0.00	1	10.50	10.45	-1	3,475	-0.03%
2018/06/06	10	10.40	12	10.41	10.45	-2	3,435	-0.06%
2018/06/05	1	10.45	2	10.40	10.45	-1.1	3,406	-0.03%
2018/06/01	80	10.30	0	0.00	10.30	80	3,412	2.34%
2018/05/31	1.1	10.35	0	0.00	10.30	1.1	3,413	0.03%
2018/05/30	109.1	10.30	0	0.00	10.35	109.1	3,451	3.16%	大買/鉅額交易
2018/05/29	0.1	10.40	0	0.00	10.40	0.1	3,428	0.00%
2018/05/28	0	0.00	10	10.40	10.40	-10	3,486	-0.29%
2018/05/25	2.1	10.35	0	0.00	10.35	2.1	3,514	0.06%
2018/05/21	20	10.40	1.6	10.40	10.40	18.4	3,760	0.49%
2018/05/18	11	10.35	0	0.00	10.40	11	3,831	0.29%
2018/05/16	0	0.00	4	10.35	10.40	-4	3,913	-0.10%
2018/05/15	0	0.00	2	10.40	10.35	-2	4,007	-0.05%
2018/05/11	0	0.00	2	10.35	10.35	-2	4,328	-0.05%
2018/05/10	0.1	10.35	0	0.00	10.35	0.1	4,326	0.00%
2018/05/09	10	10.30	3	10.33	10.35	7	4,326	0.16%
2018/05/07	2	10.25	0	0.00	10.25	2	4,416	0.05%
2018/05/04	2	10.28	331	10.30	10.25	-329	4,431	-7.43%	大賣/鉅額交易
2018/05/03	106	10.30	3	10.30	10.35	103	4,432	2.32%	大買/鉅額交易
2018/05/02	4	10.31	1	10.30	10.30	3	4,416	0.07%
2018/04/30	0	0.00	5	10.25	10.25	-5	4,402	-0.11%
2018/04/26	0.1	10.15	0	0.00	10.15	0.1	4,452	0.00%
2018/04/25	30.5	10.15	0	0.00	10.15	30.5	4,507	0.68%
2018/04/24	0	0.00	80	10.15	10.20	-80	4,588	-1.74%
2018/04/20	10	10.20	1	10.15	10.20	9	4,702	0.19%
2018/04/18	2.1	10.15	0	0.00	10.15	2.1	4,775	0.04%
2018/04/17	10	10.15	0	0.00	10.15	10	4,876	0.21%
2018/04/16	20	10.20	0	0.00	10.15	20	4,872	0.41%
2018/04/13	0.1	10.25	5	10.25	10.20	-4.9	4,906	-0.10%
2018/04/11	2	10.23	0	0.00	10.20	2	4,993	0.04%
2018/04/10	2	10.20	0	0.00	10.20	2	5,003	0.04%
2018/04/09	21	10.20	0.1	10.30	10.20	20.9	5,028	0.42%
2018/04/03	16.5	10.18	5	10.15	10.15	11.5	5,016	0.23%
2018/04/02	0.1	10.25	0	0.00	10.20	0.1	5,002	0.00%
2018/03/29	17	10.20	0	0.00	10.20	17	4,992	0.34%
2018/03/28	0.5	10.25	0	0.00	10.25	0.5	4,931	0.01%
2018/03/27	12.1	10.25	0.1	10.30	10.25	12	4,912	0.24%
2018/03/23	49	10.25	10	10.25	10.25	39	4,854	0.80%
2018/03/22	4	10.35	4	10.35	10.30	0	4,828	0.00%
2018/03/21	9	10.37	203	10.40	10.35	-194	4,827	-4.02%	大賣/鉅額交易
2018/03/20	36	10.35	6	10.35	10.35	30	4,859	0.62%
2018/03/19	11	10.40	0	0.00	10.40	11	4,873	0.23%
2018/03/16	6.1	10.30	6	10.38	10.40	0.1	4,851	0.00%
2018/03/15	20	10.30	5	10.33	10.25	15	4,738	0.32%
2018/03/14	0	0.00	8	10.28	10.25	-8	4,641	-0.17%
2018/03/13	0	0.00	15	10.17	10.25	-15	4,605	-0.33%
2018/03/12	335	10.20	0	0.00	10.15	335	4,550	7.36%	大買/鉅額交易
2018/03/09	4	10.15	0	0.00	10.15	4	4,563	0.09%
2018/03/08	2	10.10	0	0.00	10.10	2	4,648	0.04%
2018/03/07	4	10.10	2	10.20	10.10	2	4,706	0.04%
2018/03/06	7	10.15	2	10.10	10.10	5	4,787	0.10%
2018/03/05	5	10.10	17	10.16	10.10	-12	4,831	-0.25%
2018/03/02	5	10.12	0	0.00	10.10	5	4,769	0.10%
2018/03/01	0	0.00	3	10.20	10.20	-3	4,752	-0.06%
2018/02/27	3	10.18	2	10.15	10.15	1	4,699	0.02%
2018/02/23	2	10.23	0	0.00	10.20	2	4,680	0.04%
2018/02/22	0.5	10.15	0	0.00	10.15	0.5	4,685	0.01%
2018/02/21	0	0.00	15	10.09	10.15	-15	4,736	-0.32%
2018/02/12	14	10.01	0	0.00	10.00	14	4,626	0.30%
2018/02/09	4	9.85	2	10.00	10.05	2	4,513	0.04%
2018/02/08	1	9.98	0	0.00	10.00	1	4,451	0.02%
2018/02/07	7	9.99	6	10.00	10.00	1	4,414	0.02%
2018/02/06	27	9.89	11	9.89	9.88	16	4,306	0.37%
2018/02/05	2	10.03	9	10.08	10.05	-7	4,029	-0.17%
2018/02/02	0	0.00	9	10.17	10.15	-9	3,992	-0.23%
2018/02/01	0	0.00	2	10.20	10.10	-2	3,986	-0.05%
2018/01/31	4	10.11	16	10.10	10.10	-12	3,981	-0.30%
2018/01/30	3	10.15	6	10.20	10.15	-3	3,939	-0.08%
2018/01/29	0	0.00	13	10.27	10.25	-13	3,922	-0.33%
2018/01/26	5	10.20	0.2	10.20	10.20	4.8	3,907	0.12%
2018/01/24	2	10.20	0	0.00	10.20	2	3,869	0.05%
2018/01/23	0	0.00	16.4	10.25	10.20	-16.4	3,828	-0.43%
2018/01/22	40	10.25	1	10.25	10.25	39	3,785	1.03%
2018/01/19	13	10.20	1	10.20	10.25	12	3,734	0.32%
2018/01/18	1	10.20	13	10.29	10.20	-12	3,691	-0.33%
2018/01/17	15	10.25	2.6	10.29	10.25	12.4	3,625	0.34%
2018/01/16	10	10.20	2	10.20	10.25	8	3,560	0.22%
2018/01/15	146	10.23	0	0.00	10.25	146	3,544	4.12%	大買/鉅額交易
2018/01/12	10	10.19	16.1	10.20	10.20	-6.1	3,618	-0.17%
2018/01/11	3	10.15	1	10.20	10.15	2	3,576	0.06%
2018/01/10	46	10.10	0	0.00	10.05	46	3,512	1.31%
2018/01/09	42	10.10	4	10.10	10.10	38	3,492	1.09%
2018/01/08	88	10.12	1	10.10	10.10	87	3,454	2.52%
2018/01/05	21	10.03	5	10.05	10.05	16	3,377	0.47%
2018/01/04	0	0.00	2.1	10.00	10.05	-2.1	3,321	-0.06%
2018/01/03	0	0.00	99	9.95	9.97	-99	3,281	-3.02%
2018/01/02	5	9.92	0	0.00	9.91	5	3,221	0.16%