台中銀 (2812)-元大-中壢券商分點個股進出

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－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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	6	19.25	0	0.00	19.25	6	3,447	0.17%
2024/12/10	3.1	19.42	0	0.00	19.25	3.1	3,433	0.09%
2024/12/09	6	19.34	72	19.37	19.45	-66	3,433	-1.92%
2024/12/06	0	0.00	11.3	18.91	19.00	-11.3	3,339	-0.34%
2024/12/05	1	18.75	0	0.00	18.80	1	3,309	0.03%
2024/12/04	0.3	18.85	22	18.85	18.75	-21.7	3,350	-0.65%
2024/12/03	1	18.65	1	18.75	18.85	0	3,455	0.00%
2024/12/02	0	0.00	2	18.80	18.65	-2	3,449	-0.06%
2024/11/29	0	0.00	0	18.65	18.75	0	3,488	0.00%
2024/11/28	4	18.66	6	18.67	18.70	-2	3,505	-0.06%
2024/11/27	0	0.00	3	18.87	18.75	-3	3,480	-0.09%
2024/11/26	3	18.63	1	18.65	18.60	2	3,420	0.06%
2024/11/25	1	18.50	36.1	18.43	18.80	-35.1	3,394	-1.03%
2024/11/21	0.1	18.05	0	0.00	18.05	0.1	3,275	0.00%
2024/11/20	0	0.00	6	18.12	18.10	-6	3,289	-0.18%
2024/11/19	0.1	17.80	2	17.80	17.95	-1.9	3,275	-0.06%
2024/11/18	0	0.00	6.8	17.75	17.75	-6.8	3,251	-0.21%
2024/11/15	0.6	17.78	10	17.78	17.75	-9.4	3,292	-0.28%
2024/11/14	0	0.00	1	17.70	17.65	-1	3,296	-0.03%
2024/11/13	0.3	17.80	2	17.75	17.70	-1.8	3,316	-0.05%
2024/11/12	0.4	17.90	1	17.75	17.75	-0.6	3,361	-0.02%
2024/11/11	0	0.00	3	17.90	17.90	-3	3,362	-0.09%
2024/11/08	1	17.90	80.2	17.85	17.85	-79.2	3,423	-2.31%
2024/11/07	0.3	17.88	0	0.00	17.75	0.3	3,521	0.01%
2024/11/06	0.1	17.85	0	0.00	17.75	0.1	3,570	0.00%
2024/11/05	0.9	17.90	0	0.00	17.80	0.9	3,651	0.03%
2024/11/04	2.5	17.88	0	0.00	17.85	2.5	3,894	0.06%
2024/11/01	3	17.72	4	17.90	17.95	-1	4,298	-0.02%
2024/10/30	10	17.75	0	0.00	17.75	10	4,348	0.23%
2024/10/29	48.5	17.79	0	0.00	17.75	48.5	4,412	1.10%
2024/10/28	3	17.90	0	0.00	17.90	3	4,403	0.07%
2024/10/25	10.5	17.94	0	0.00	17.90	10.5	4,577	0.23%
2024/10/24	3.1	17.92	2	17.95	18.00	1.1	4,644	0.02%
2024/10/23	21.2	17.99	0	0.00	17.95	21.2	4,807	0.44%
2024/10/22	4.6	18.10	0.3	18.10	18.10	4.3	5,109	0.08%
2024/10/21	36.2	18.22	0	0.00	18.10	36.2	5,451	0.66%
2024/10/18	0	18.25	8.2	18.22	18.25	-8.1	5,654	-0.14%
2024/10/17	3	17.95	10.1	18.02	18.10	-7.1	5,783	-0.12%
2024/10/16	3.2	17.92	0	0.00	17.90	3.2	5,855	0.05%
2024/10/15	6.2	17.96	1.1	17.91	18.00	5.1	5,946	0.09%
2024/10/14	2	17.90	1	17.98	17.95	1	5,922	0.02%
2024/10/11	2	18.03	5	18.05	17.90	-3	6,007	-0.05%
2024/10/09	8.4	18.00	0	0.00	17.95	8.4	6,130	0.14%
2024/10/08	9.4	18.20	0	0.00	18.10	9.4	6,172	0.15%
2024/10/07	0	0.00	6.5	18.27	18.35	-6.5	6,237	-0.10%
2024/10/04	1.2	18.12	29.6	18.16	18.20	-28.5	6,378	-0.45%
2024/10/01	2	18.35	2	18.25	18.30	0	6,396	0.00%
2024/09/30	0.1	18.37	0.4	18.40	18.40	-0.3	6,410	0.00%
2024/09/27	1	18.30	2.1	18.42	18.45	-1.1	6,431	-0.02%
2024/09/26	0.4	18.39	0.7	18.50	18.35	-0.3	6,440	0.00%
2024/09/25	0.1	18.35	7	18.35	18.40	-6.9	6,447	-0.11%
2024/09/24	1.3	18.30	0	0.00	18.35	1.3	6,443	0.02%
2024/09/23	4	18.30	0	0.00	18.35	4	6,496	0.06%
2024/09/20	0	0.00	50	18.30	18.30	-50	6,568	-0.76%
2024/09/19	0	0.00	102	18.20	18.20	-102	6,562	-1.55%	大賣/鉅額交易
2024/09/18	0.7	18.15	2.1	18.11	18.10	-1.4	6,623	-0.02%
2024/09/16	1.1	18.10	1	18.15	18.15	0.1	6,679	0.00%
2024/09/13	2.5	18.00	0.2	18.00	17.95	2.3	6,715	0.03%
2024/09/12	2.3	17.84	22.1	17.91	18.00	-19.8	6,771	-0.29%
2024/09/11	20	17.80	3.2	17.80	17.75	16.8	6,757	0.25%
2024/09/10	0	0.00	6	17.70	17.80	-6	6,762	-0.09%
2024/09/09	2.2	17.61	1	17.65	17.70	1.2	6,743	0.02%
2024/09/06	0	0.00	13	17.85	17.80	-13	6,725	-0.19%
2024/09/05	2.1	17.90	104.3	18.05	17.80	-102.2	6,735	-1.52%	大賣/鉅額交易
2024/09/04	5.8	17.81	7	17.80	17.80	-1.2	6,756	-0.02%
2024/09/03	1.9	18.21	0	0.00	18.15	1.9	6,656	0.03%
2024/09/02	0	0.00	14.6	18.17	18.30	-14.6	6,641	-0.22%
2024/08/30	0.1	17.95	23	17.88	18.05	-22.9	6,581	-0.35%
2024/08/29	1	17.75	0	0.00	17.80	1	6,546	0.02%
2024/08/28	5.5	17.85	16	17.85	17.80	-10.5	6,572	-0.16%
2024/08/27	0.6	17.86	1	17.85	17.90	-0.4	6,705	-0.01%
2024/08/26	2.1	17.93	2.2	17.92	17.85	-0.1	6,724	0.00%
2024/08/23	2.1	17.72	44	17.70	17.75	-41.9	6,720	-0.62%
2024/08/22	7.8	17.82	1	17.70	17.75	6.8	6,717	0.10%
2024/08/21	2.7	17.76	7.4	17.75	17.80	-4.8	6,749	-0.07%
2024/08/20	0.1	17.75	0	0.00	17.65	0.1	6,726	0.00%
2024/08/19	2	17.60	0	0.00	17.60	2	6,796	0.03%
2024/08/15	3	17.70	1	17.65	17.65	2	6,928	0.03%
2024/08/14	166	17.71	5	17.93	17.95	161	7,018	2.29%	大買/鉅額交易
2024/08/13	3	17.53	0.1	17.55	17.55	2.9	7,019	0.04%
2024/08/12	9	17.66	2	17.55	17.50	7	7,056	0.10%
2024/08/09	8.9	17.42	4	17.48	17.45	4.9	7,059	0.07%
2024/08/08	4	17.00	0	0.00	16.95	4	6,984	0.06%
2024/08/07	11.8	16.91	29.1	17.04	17.05	-17.3	6,963	-0.25%
2024/08/06	28.2	16.51	6.8	16.27	16.80	21.4	6,918	0.31%
2024/08/05	86.4	16.74	53.1	16.72	16.50	33.2	6,703	0.50%
2024/08/02	13.4	17.79	3	17.82	17.80	10.4	6,318	0.16%
2024/08/01	13.2	17.95	1	17.90	18.10	12.2	6,305	0.19%
2024/07/31	6	17.87	0	0.00	17.80	6	6,351	0.09%
2024/07/30	12	17.73	0	0.00	17.80	12	6,386	0.19%
2024/07/29	8	18.07	2.1	18.06	18.05	5.9	6,228	0.09%
2024/07/26	51.7	18.02	5	18.11	18.00	46.7	6,202	0.75%
2024/07/23	173.7	18.21	0	0.00	18.20	173.7	6,138	2.83%	大買/鉅額交易
2024/07/22	45.2	19.51	51.6	19.52	19.55	-6.4	5,832	-0.11%
2024/07/19	28.1	19.51	2	19.55	19.60	26.1	5,519	0.47%
2024/07/18	2.2	19.85	2.1	19.85	19.95	0.1	5,388	0.00%
2024/07/17	3	19.83	0	0.00	19.75	3	5,375	0.06%
2024/07/16	2	19.83	0	0.00	19.80	2	5,389	0.04%
2024/07/15	12.2	19.86	60	19.76	19.80	-47.8	5,417	-0.88%
2024/07/12	5	19.90	5	19.85	19.90	0	5,396	0.00%
2024/07/11	2	19.75	12.7	19.76	19.75	-10.6	5,348	-0.20%
2024/07/10	4	19.15	2	19.28	19.15	2	5,319	0.04%
2024/07/09	1	18.95	10.1	19.00	19.00	-9.1	5,290	-0.17%
2024/07/08	0.2	18.70	15	18.80	19.00	-14.8	5,244	-0.28%
2024/07/05	18	18.53	0	0.00	18.60	18	5,155	0.35%
2024/07/04	19	18.41	5	18.45	18.50	14	5,176	0.27%
2024/07/03	5	18.30	0.6	18.40	18.40	4.4	5,174	0.09%
2024/07/02	56.7	18.29	9.1	18.25	18.25	47.6	5,162	0.92%
2024/07/01	0	18.40	1	18.35	18.35	-1	5,154	-0.02%
2024/06/28	7.5	18.31	0.2	18.30	18.30	7.3	5,159	0.14%
2024/06/27	30.1	18.22	20	18.20	18.20	10.1	5,155	0.20%
2024/06/26	14	18.36	0	0.00	18.35	14	5,121	0.27%
2024/06/25	1.2	18.42	0	0.00	18.50	1.2	5,061	0.02%
2024/06/24	15.1	18.47	3.3	18.45	18.60	11.8	5,082	0.23%
2024/06/21	117.2	18.50	0	0.00	18.55	117.2	5,035	2.33%	大買/鉅額交易
2024/06/20	23.2	18.57	1	18.55	18.50	22.2	5,004	0.44%
2024/06/19	74	18.65	4	18.64	18.65	70	4,992	1.40%
2024/06/18	24	18.54	0	0.00	18.50	24	5,001	0.48%
2024/06/17	0	0.00	7.5	18.46	18.45	-7.5	5,106	-0.15%
2024/06/14	6	18.44	2	18.45	18.45	4	5,218	0.08%
2024/06/13	5	18.44	5	18.35	18.40	0	5,373	0.00%
2024/06/12	2	18.43	5	18.40	18.40	-3	5,750	-0.05%
2024/06/11	0.1	18.50	1	18.45	18.45	-0.9	5,906	-0.02%
2024/06/07	1	18.60	2	18.58	18.60	-1	5,966	-0.02%
2024/06/06	3	18.55	0.1	18.55	18.55	2.9	6,000	0.05%
2024/06/05	0.1	18.60	2	18.55	18.55	-1.9	6,057	-0.03%
2024/06/03	16	18.53	5	18.58	18.55	11	6,242	0.18%
2024/05/31	1.1	18.46	17	18.54	18.70	-15.9	6,401	-0.25%
2024/05/30	3.2	18.16	19.9	18.25	18.15	-16.7	6,316	-0.26%
2024/05/29	3	18.25	4.2	18.30	18.20	-1.2	6,371	-0.02%
2024/05/28	0	18.35	4	18.40	18.35	-4	6,450	-0.06%
2024/05/27	2	18.20	4.7	18.26	18.25	-2.7	6,608	-0.04%
2024/05/24	7	18.10	5	18.29	18.30	2	6,754	0.03%
2024/05/23	12.1	18.23	6.1	18.28	18.15	6	7,222	0.08%
2024/05/22	2.2	18.52	44.2	18.47	18.50	-42	7,218	-0.58%
2024/05/21	16	18.13	8.1	18.15	18.20	7.9	7,205	0.11%
2024/05/20	6.5	18.20	12.8	18.21	18.25	-6.3	7,192	-0.09%
2024/05/17	1	18.05	0	0.00	18.10	1	7,110	0.01%
2024/05/16	19	17.97	300	18.00	17.95	-281	7,127	-3.94%	大賣/鉅額交易
2024/05/15	18.3	17.92	301	17.95	17.90	-282.7	7,203	-3.92%	大賣/鉅額交易
2024/05/14	30	17.97	0	0.00	17.90	30	7,288	0.41%
2024/05/13	40	18.04	4.7	18.06	18.05	35.3	7,381	0.48%
2024/05/10	11.7	17.95	2.2	18.00	18.05	9.5	7,667	0.12%
2024/05/09	7.3	17.87	40.2	17.94	17.85	-32.9	9,122	-0.36%
2024/05/08	4	17.93	3.5	17.96	17.90	0.5	9,200	0.01%
2024/05/07	106.6	18.00	7	17.97	18.00	99.6	9,213	1.08%	大買/
2024/05/06	158	18.08	35	17.96	18.05	123	9,132	1.35%	大買/鉅額交易
2024/05/03	112	17.89	11	17.82	17.80	101	9,025	1.12%	大買/鉅額交易
2024/05/02	107	17.75	1.8	17.69	17.80	105.2	8,951	1.18%	大買/鉅額交易
2024/04/30	103.2	17.70	2	17.70	17.70	101.2	8,924	1.13%	大買/鉅額交易
2024/04/29	100	17.72	11.2	17.78	17.80	88.8	8,881	1.00%
2024/04/26	3	17.45	8	17.44	17.45	-5	8,785	-0.06%
2024/04/25	0	0.00	2	17.48	17.45	-2	8,782	-0.02%
2024/04/24	16.2	17.52	0	0.00	17.45	16.2	8,771	0.18%
2024/04/23	11.5	17.69	31	17.60	17.70	-19.5	8,759	-0.22%
2024/04/22	0	0.00	4.6	17.39	17.30	-4.6	8,673	-0.05%
2024/04/19	15.2	17.02	0	0.00	17.10	15.2	8,587	0.18%
2024/04/18	1	17.30	0	0.00	17.40	1	8,456	0.01%
2024/04/17	2	17.05	3	17.12	17.30	-1	8,453	-0.01%
2024/04/16	25.1	17.10	0	0.00	17.00	25.1	8,584	0.29%
2024/04/15	0.1	17.25	5	17.40	17.40	-4.9	8,476	-0.06%
2024/04/12	17	17.29	1	17.30	17.25	16	8,441	0.19%
2024/04/11	2.3	17.41	108.3	17.40	17.45	-106	8,412	-1.26%	大賣/鉅額交易
2024/04/10	9	17.31	5	17.36	17.30	4	8,352	0.05%
2024/04/09	0	0.00	6	17.15	17.15	-6	8,298	-0.07%
2024/04/08	2.4	17.06	46	17.05	17.10	-43.6	8,280	-0.53%
2024/04/03	2	16.95	0	0.00	17.00	2	8,262	0.02%
2024/04/02	3	17.05	0.5	17.05	17.00	2.5	8,243	0.03%
2024/04/01	0.5	17.20	8.1	17.21	17.10	-7.6	8,240	-0.09%
2024/03/29	2.2	17.12	14.1	17.14	17.10	-11.9	8,224	-0.14%
2024/03/28	2	17.05	2	17.10	17.05	0	8,205	0.00%
2024/03/27	1	17.05	4	17.05	17.05	-3	8,207	-0.04%
2024/03/26	8	16.95	2	16.95	16.85	6	8,182	0.07%
2024/03/25	10.2	16.91	0	0.00	16.90	10.2	8,172	0.13%
2024/03/22	1	17.00	8	17.06	17.00	-7	8,244	-0.08%
2024/03/21	0	16.85	10	16.95	16.95	-10	8,273	-0.12%
2024/03/20	56.2	16.79	7.2	16.86	16.75	49	8,250	0.59%
2024/03/19	54.2	16.95	3	16.95	16.90	51.2	8,199	0.62%
2024/03/18	4.9	17.14	10	17.14	17.10	-5.1	8,193	-0.06%
2024/03/15	24.4	17.29	44	17.32	17.20	-19.6	8,090	-0.24%
2024/03/14	31	17.61	2.3	17.55	17.55	28.7	7,817	0.37%
2024/03/13	3.2	17.50	17.2	17.44	17.55	-14	7,716	-0.18%
2024/03/12	0	0.00	11	17.27	17.30	-11	7,655	-0.14%
2024/03/11	0.6	17.15	22.1	17.09	17.15	-21.5	7,752	-0.28%
2024/03/08	26.5	17.14	17	17.14	17.10	9.5	7,737	0.12%
2024/03/07	6	17.15	7	17.14	17.15	-1	7,643	-0.01%
2024/03/06	15.2	17.07	23.5	16.96	17.10	-8.3	7,564	-0.11%
2024/03/05	13	16.75	10.4	16.78	16.75	2.6	7,463	0.04%
2024/03/04	4	16.71	4.2	16.75	16.75	-0.2	7,428	0.00%
2024/03/01	9.2	16.65	43.2	16.70	16.80	-34	7,384	-0.46%
2024/02/29	12	16.51	36	16.55	16.65	-24	7,294	-0.33%
2024/02/27	14.1	16.42	67.1	16.40	16.40	-53	7,143	-0.74%
2024/02/26	19	16.25	60.3	16.34	16.40	-41.3	7,083	-0.58%
2024/02/23	12.1	15.70	13.1	15.70	15.70	-1	6,620	-0.02%
2024/02/22	15	15.82	50	15.76	15.80	-35	6,636	-0.53%
2024/02/21	20	15.70	11	15.70	15.85	9	6,618	0.14%
2024/02/20	27	15.60	6	15.65	15.60	21	6,703	0.31%
2024/02/19	1.2	15.56	36	15.59	15.60	-34.8	6,726	-0.52%
2024/02/16	11.4	15.50	6.2	15.54	15.50	5.2	6,724	0.08%
2024/02/15	6.1	15.41	7.2	15.44	15.50	-1	6,602	-0.02%
2024/02/05	39.9	15.38	0	0.00	15.35	39.9	6,461	0.62%
2024/02/02	15	15.27	60.1	15.32	15.40	-45.1	6,356	-0.71%
2024/02/01	333.2	15.06	202	14.96	15.30	131.2	6,057	2.17%	大買/大賣/鉅額交易
2024/01/31	20	15.85	70	15.88	15.70	-50	4,569	-1.09%
2024/01/30	2	15.93	5	15.95	15.85	-3	4,473	-0.07%
2024/01/29	12	15.95	0.8	16.00	15.95	11.2	4,450	0.25%
2024/01/26	1	15.95	15.1	15.95	16.00	-14.1	4,453	-0.32%
2024/01/25	0	0.00	15.6	15.95	15.90	-15.6	4,461	-0.35%
2024/01/24	3.6	15.91	6	15.95	15.90	-2.4	4,468	-0.05%
2024/01/23	1	15.95	15.1	15.92	15.95	-14.1	4,477	-0.31%
2024/01/22	1	15.90	5.4	15.95	15.85	-4.4	4,498	-0.10%
2024/01/19	2	15.80	10.2	15.93	15.95	-8.2	4,497	-0.18%
2024/01/18	1.1	15.85	20.8	15.86	15.85	-19.7	4,502	-0.44%
2024/01/17	29.2	15.80	5	15.80	15.80	24.2	4,485	0.54%
2024/01/16	6.1	15.93	6	15.90	15.90	0.1	4,430	0.00%
2024/01/15	1.3	16.12	7	16.17	16.10	-5.7	4,366	-0.13%
2024/01/12	2	16.10	0	0.00	16.15	2	4,399	0.05%
2024/01/11	10.1	16.20	7.1	16.19	16.20	3.1	4,382	0.07%
2024/01/10	56	16.05	31.3	16.04	16.15	24.8	4,400	0.56%
2024/01/09	2	15.88	6	15.94	15.85	-4	4,223	-0.09%
2024/01/08	0	0.00	17	16.01	15.90	-17	4,216	-0.40%
2024/01/05	3	15.95	10	16.00	15.95	-7	4,209	-0.17%
2024/01/04	2	15.93	12	15.95	15.95	-10	4,224	-0.24%
2024/01/03	1.1	15.86	6	15.89	15.90	-4.9	4,301	-0.11%
2024/01/02	0	15.95	12	15.92	15.90	-12	4,294	-0.28%
2023/12/29	30.1	15.93	0.5	15.95	15.90	29.6	4,321	0.69%
2023/12/28	0.5	15.90	0	0.00	16.00	0.5	4,325	0.01%
2023/12/27	2	15.90	44	15.90	15.90	-42	4,332	-0.97%
2023/12/26	0	0.00	7	15.94	15.95	-7	4,327	-0.16%
2023/12/25	2	15.90	10	15.85	15.80	-8	4,334	-0.18%
2023/12/22	2	15.70	0.1	15.75	15.70	1.9	4,353	0.04%
2023/12/21	7.3	15.77	1	15.90	15.75	6.3	4,350	0.15%
2023/12/20	2	15.95	8	15.92	15.90	-6	4,329	-0.14%
2023/12/19	22	15.77	16.5	15.75	15.75	5.5	4,316	0.13%
2023/12/18	41.3	16.04	3	15.95	15.95	38.3	4,231	0.90%
2023/12/15	12.3	16.28	15	16.33	16.20	-2.7	4,157	-0.06%
2023/12/14	0.2	16.35	5	16.25	16.35	-4.8	4,138	-0.12%
2023/12/13	32.4	16.29	73	16.32	16.20	-40.6	4,085	-0.99%
2023/12/12	9	16.47	10.3	16.52	16.50	-1.3	3,978	-0.03%
2023/12/11	7.3	16.42	50.1	16.37	16.45	-42.8	3,940	-1.09%
2023/12/08	3.3	16.16	55.1	16.14	16.20	-51.8	3,811	-1.36%
2023/12/07	13.1	15.97	28	16.06	16.05	-14.9	3,739	-0.40%
2023/12/06	3.9	16.06	123.5	15.97	16.05	-119.6	3,707	-3.22%	大賣/鉅額交易
2023/12/05	10	15.84	35.2	15.84	15.80	-25.2	3,551	-0.71%
2023/12/04	3.7	15.77	21	15.74	15.80	-17.4	3,503	-0.50%
2023/12/01	1	15.70	66.1	15.73	15.75	-65.1	3,500	-1.86%
2023/11/30	5	15.62	30.6	15.71	15.80	-25.6	3,475	-0.74%
2023/11/29	12	15.65	12	15.65	15.65	0	3,395	0.00%
2023/11/28	1	15.70	4.5	15.62	15.65	-3.5	3,389	-0.10%
2023/11/27	5.1	15.58	2	15.63	15.55	3.1	3,344	0.09%
2023/11/24	6.5	15.64	1.8	15.60	15.60	4.7	3,336	0.14%
2023/11/23	44.4	15.53	28.1	15.64	15.70	16.3	3,312	0.49%
2023/11/22	16	15.41	22.4	15.41	15.50	-6.4	3,201	-0.20%
2023/11/21	6.3	15.36	14.1	15.40	15.45	-7.8	3,169	-0.25%
2023/11/20	9.1	15.35	71	15.35	15.40	-61.9	3,079	-2.01%
2023/11/17	37.2	15.25	21.4	15.17	15.35	15.7	3,026	0.52%
2023/11/16	17	15.03	64.4	15.00	15.05	-47.4	2,867	-1.65%
2023/11/15	14	14.95	19.9	14.95	15.00	-5.9	2,824	-0.21%
2023/11/14	17	14.90	35.1	14.94	14.95	-18.1	2,820	-0.64%
2023/11/13	12.1	14.91	0	0.00	14.90	12.1	2,868	0.42%
2023/11/10	0.3	14.90	1	14.90	14.90	-0.8	2,997	-0.03%
2023/11/09	5	14.85	0	0.00	14.90	5	3,030	0.16%
2023/11/08	11.8	14.83	10	14.85	14.85	1.8	3,096	0.06%
2023/11/07	24	14.84	12	14.85	14.85	12	3,084	0.39%
2023/11/06	0.2	14.95	0	14.90	14.90	0.2	3,086	0.01%
2023/11/03	7	14.81	0	0.00	14.80	7	3,084	0.23%
2023/11/02	10.1	14.73	1.3	14.75	14.80	8.8	3,126	0.28%
2023/11/01	15	14.68	0	0.00	14.70	15	3,122	0.48%
2023/10/31	12.1	14.68	0	0.00	14.70	12.1	3,135	0.39%
2023/10/30	19.6	14.69	0	0.00	14.65	19.6	3,243	0.60%
2023/10/27	25.6	14.77	1	14.75	14.70	24.6	3,250	0.76%
2023/10/26	21.2	14.71	0	0.00	14.75	21.2	3,303	0.64%
2023/10/25	6	14.76	0	0.00	14.75	6	3,294	0.18%
2023/10/24	11	14.73	10	14.75	14.75	1	3,336	0.03%
2023/10/23	13	14.77	5.1	14.78	14.80	8	3,373	0.24%
2023/10/20	13.4	14.81	2.1	14.75	14.85	11.3	3,402	0.33%
2023/10/19	17.5	14.84	50	14.90	14.90	-32.5	3,428	-0.95%
2023/10/18	8	14.86	0	0.00	14.90	8	3,467	0.23%
2023/10/17	11.3	14.93	0	0.00	14.90	11.3	3,476	0.33%
2023/10/16	11	14.85	0.2	14.95	14.95	10.9	3,655	0.30%
2023/10/13	13.5	14.93	14	14.90	14.95	-0.5	4,098	-0.01%
2023/10/12	12	14.93	11	14.95	15.00	1	4,414	0.02%
2023/10/11	12.5	14.90	100	14.88	14.95	-87.5	4,524	-1.93%
2023/10/06	9	14.77	4	14.80	14.75	5	4,514	0.11%
2023/10/05	19	14.68	11	14.70	14.70	8	4,580	0.17%
2023/10/04	22.1	14.72	2	14.70	14.70	20.1	4,602	0.44%
2023/10/03	18	14.76	0	0.00	14.80	18	4,687	0.38%
2023/10/02	11	14.73	1	14.75	14.75	10	4,752	0.21%
2023/09/28	25	14.70	0	0.00	14.65	25	4,891	0.51%
2023/09/27	12	14.68	0	0.00	14.70	12	4,938	0.24%
2023/09/26	17.8	14.75	0.1	14.80	14.70	17.7	4,961	0.36%
2023/09/25	18	14.79	1	14.80	14.80	17	5,037	0.34%
2023/09/22	16.1	14.75	10	14.80	14.75	6.1	5,226	0.12%
2023/09/21	21.1	14.81	0	0.00	14.75	21.1	5,228	0.40%
2023/09/20	5.6	14.86	56.3	14.90	14.90	-50.7	5,212	-0.97%
2023/09/19	12.1	14.87	3.1	14.85	14.85	9	5,230	0.17%
2023/09/18	10.1	14.93	0.1	14.90	14.90	10	5,284	0.19%
2023/09/15	5	14.90	100.2	14.95	14.95	-95.2	5,308	-1.79%
2023/09/14	6	14.86	60	14.90	14.90	-54	5,299	-1.02%
2023/09/13	6.1	14.86	41	14.90	14.90	-34.9	5,311	-0.66%
2023/09/12	9.4	14.81	41.3	14.85	14.85	-31.8	5,371	-0.59%
2023/09/11	11.6	14.77	50.2	14.84	14.80	-38.6	5,403	-0.71%
2023/09/08	14.4	14.75	0.8	14.80	14.80	13.6	5,393	0.25%
2023/09/07	18.4	14.80	0	0.00	14.75	18.4	5,419	0.34%
2023/09/06	25.5	14.87	0	0.00	14.80	25.5	5,466	0.47%
2023/09/05	6.3	14.90	1.5	14.93	14.90	4.8	5,470	0.09%
2023/09/04	2	14.93	0.5	14.95	14.90	1.5	5,520	0.03%
2023/09/01	14	14.76	5.3	14.85	14.85	8.7	5,539	0.16%
2023/08/31	16	14.77	0	0.00	14.75	16	5,542	0.29%
2023/08/30	26.2	14.78	20	14.80	14.80	6.2	5,615	0.11%
2023/08/29	12.9	14.76	32	14.80	14.80	-19.1	5,620	-0.34%
2023/08/28	2	14.60	0.3	14.70	14.70	1.8	5,646	0.03%
2023/08/25	2	14.60	3.4	14.65	14.60	-1.4	5,686	-0.02%
2023/08/24	20.3	14.60	0.4	14.65	14.65	20	5,703	0.35%
2023/08/23	5	14.62	8.3	14.65	14.60	-3.2	5,763	-0.06%
2023/08/22	24	14.62	7	14.65	14.65	17	5,809	0.29%
2023/08/21	0.5	14.65	0.8	14.70	14.65	-0.3	5,828	-0.01%
2023/08/18	18.6	14.49	15.2	14.60	14.55	3.4	5,861	0.06%
2023/08/17	51.1	14.42	4	14.54	14.55	47.1	5,830	0.81%
2023/08/16	49.8	14.52	101.2	14.35	14.50	-51.5	5,797	-0.89%	大賣/
2023/08/15	17.7	14.67	0	0.00	14.65	17.7	5,689	0.31%
2023/08/14	44.7	14.73	0	0.00	14.70	44.7	5,704	0.78%
2023/08/11	32.4	14.85	3	14.88	14.90	29.4	5,765	0.51%
2023/08/10	23.6	14.88	0.2	14.90	14.85	23.4	5,816	0.40%
2023/08/09	31	14.81	1	14.85	14.85	30	5,824	0.52%
2023/08/08	26.8	14.84	4	14.80	14.80	22.8	5,865	0.39%
2023/08/07	5.2	14.85	0	0.00	14.90	5.2	5,967	0.09%
2023/08/04	12.4	14.84	20	14.85	14.85	-7.6	5,993	-0.13%
2023/08/02	31	14.85	0	0.00	14.85	31	6,033	0.51%
2023/08/01	7.3	14.90	0	0.00	15.00	7.3	6,003	0.12%
2023/07/31	13.1	15.02	0	0.00	14.90	13.1	6,038	0.22%
2023/07/28	11.8	15.00	0	0.00	15.00	11.8	6,037	0.20%
2023/07/27	3.1	15.02	0	0.00	15.05	3.1	6,158	0.05%
2023/07/26	128.5	14.99	10.1	15.05	15.05	118.4	6,289	1.88%	大買/鉅額交易
2023/07/25	86	14.85	81	14.90	14.90	5	6,312	0.08%
2023/07/24	138	14.81	0	0.00	14.80	138	6,290	2.19%	大買/鉅額交易
2023/07/21	83.2	14.90	9.2	14.90	14.90	74	6,277	1.18%
2023/07/20	88.1	14.95	0	0.00	14.95	88.1	6,368	1.38%
2023/07/19	168.2	15.07	11	14.95	15.00	157.2	6,347	2.48%	大買/鉅額交易
2023/07/18	232.3	15.04	31.2	14.97	15.15	201.1	6,220	3.23%	大買/鉅額交易
2023/07/17	96.1	15.68	59.5	15.74	15.75	36.6	5,840	0.63%
2023/07/14	17	15.49	77	15.52	15.55	-60	5,566	-1.08%
2023/07/13	0	15.55	7	15.50	15.45	-7	5,480	-0.13%
2023/07/12	2.4	15.45	39	15.41	15.50	-36.6	5,504	-0.67%
2023/07/11	8.6	15.37	96	15.40	15.45	-87.4	5,482	-1.59%
2023/07/10	24.2	15.28	0	0.00	15.25	24.2	5,506	0.44%
2023/07/07	39.6	15.10	2	15.05	15.20	37.6	5,473	0.69%
2023/07/06	86.3	15.34	6.5	15.40	15.20	79.8	5,464	1.46%
2023/07/05	27	15.53	26	15.55	15.50	1	5,340	0.02%
2023/07/04	37.1	15.48	10.1	15.49	15.45	27	5,311	0.51%
2023/07/03	37.1	15.36	18	15.44	15.45	19.1	5,297	0.36%
2023/06/30	11	15.11	0	15.10	15.20	11	5,217	0.21%
2023/06/29	2.1	14.97	12	14.99	14.95	-9.9	5,042	-0.20%
2023/06/28	0	0.00	2	14.95	14.95	-2	5,061	-0.04%
2023/06/27	35	14.93	3	14.95	14.90	32	5,091	0.63%
2023/06/26	0.7	14.95	0.6	15.00	14.95	0.2	5,095	0.00%
2023/06/21	1	14.80	0	0.00	14.90	1	5,055	0.02%
2023/06/20	2	14.80	0	0.00	14.80	2	5,070	0.04%
2023/06/19	19.2	14.80	2	14.78	14.80	17.2	5,120	0.34%
2023/06/16	4.7	14.85	23.1	14.85	14.80	-18.4	5,149	-0.36%
2023/06/15	19.8	14.88	0	0.00	14.80	19.8	5,129	0.39%
2023/06/14	11.1	14.95	0	0.00	14.90	11.1	5,187	0.21%
2023/06/13	3	14.88	0	0.00	14.90	3	5,393	0.06%
2023/06/12	11	14.85	20.3	14.85	14.85	-9.3	5,429	-0.17%
2023/06/09	4.2	14.75	1	14.75	14.75	3.2	5,640	0.06%
2023/06/08	28	14.75	2	14.75	14.70	26	5,831	0.45%
2023/06/07	2.8	14.81	0	0.00	14.80	2.8	5,987	0.05%
2023/06/06	10	14.80	0.2	14.85	14.80	9.8	6,036	0.16%
2023/06/05	32.1	14.75	2	14.75	14.75	30.1	6,096	0.49%
2023/06/01	1	14.70	0	0.00	14.65	1	6,229	0.02%
2023/05/31	18	14.68	0	0.00	14.65	18	6,269	0.29%
2023/05/30	15	14.65	21	14.65	14.70	-6	6,363	-0.09%
2023/05/29	2	14.70	7	14.68	14.65	-5	6,459	-0.08%
2023/05/26	9	14.53	5.1	14.60	14.60	4	6,599	0.06%
2023/05/25	3	14.65	2	14.65	14.65	1	6,690	0.01%
2023/05/24	9	14.70	4	14.71	14.70	5	6,793	0.07%
2023/05/23	11	14.65	6.1	14.68	14.70	4.9	6,811	0.07%
2023/05/22	1.6	14.70	0	0.00	14.70	1.6	6,994	0.02%
2023/05/19	3.9	14.67	6	14.65	14.70	-2.1	7,004	-0.03%
2023/05/18	0.3	14.72	0	0.00	14.70	0.3	7,049	0.00%
2023/05/17	130.3	14.72	32.1	14.60	14.75	98.2	7,009	1.40%	大買/
2023/05/16	51	14.63	10	14.60	14.65	41	6,928	0.59%
2023/05/12	27.1	14.52	5	14.45	14.55	22.1	6,983	0.32%
2023/05/11	39.5	14.52	1	14.50	14.55	38.5	7,003	0.55%
2023/05/10	0.3	14.65	10	14.70	14.70	-9.7	6,955	-0.14%
2023/05/09	2.1	14.60	11.5	14.70	14.70	-9.4	7,038	-0.13%
2023/05/08	1.5	14.65	1	14.75	14.65	0.5	7,071	0.01%
2023/05/05	2.3	14.58	68.5	14.58	14.65	-66.2	7,115	-0.93%
2023/05/04	25.4	14.50	31	14.53	14.55	-5.6	7,194	-0.08%
2023/05/03	66	14.46	28.1	14.49	14.45	37.9	7,183	0.53%
2023/05/02	21.4	14.40	8	14.26	14.40	13.4	7,141	0.19%
2023/04/28	1	14.20	8	14.15	14.10	-7	7,128	-0.10%
2023/04/27	4.1	14.10	0	0.00	14.10	4.1	7,151	0.06%
2023/04/26	1	14.00	6	14.05	14.10	-5	7,185	-0.07%
2023/04/25	21.2	14.00	25	14.01	14.00	-3.8	7,220	-0.05%
2023/04/24	0.1	14.00	0	0.00	14.00	0.1	7,138	0.00%
2023/04/21	0	0.00	2	13.95	13.95	-2	7,197	-0.03%
2023/04/20	3.5	13.97	26	13.96	13.95	-22.5	7,250	-0.31%
2023/04/19	20	14.05	1	14.05	14.10	19	7,242	0.26%
2023/04/18	2.4	14.12	2	14.10	14.05	0.4	7,222	0.01%
2023/04/17	83.7	14.15	8.6	14.15	14.15	75.1	7,182	1.05%
2023/04/14	0	0.00	0.6	14.20	14.15	-0.6	7,079	-0.01%
2023/04/13	2	14.15	14.1	14.15	14.15	-12.1	7,050	-0.17%
2023/04/12	0.1	14.10	12.2	14.05	14.10	-12.1	6,995	-0.17%
2023/04/11	0	14.00	4.2	14.00	14.00	-4.1	6,937	-0.06%
2023/04/10	9.6	13.96	0	0.00	13.95	9.6	6,892	0.14%
2023/04/07	2	13.93	10	13.95	13.95	-8	6,853	-0.12%
2023/04/06	1	13.85	0	0.00	13.90	1	6,826	0.02%
2023/03/31	2	13.83	0	0.00	13.85	2	6,814	0.03%
2023/03/30	1	13.85	5	13.80	13.80	-4	6,848	-0.06%
2023/03/29	1	13.80	0	0.00	13.85	1	7,078	0.01%
2023/03/28	1.1	13.80	11	13.85	13.85	-9.9	7,090	-0.14%
2023/03/27	1.8	13.77	1.8	13.77	13.75	0	7,037	0.00%
2023/03/24	9	13.81	1	13.80	13.80	8	7,039	0.11%
2023/03/23	11.5	13.80	100	13.85	13.80	-88.6	7,004	-1.26%
2023/03/22	2	13.83	52.5	13.80	13.80	-50.5	6,973	-0.72%
2023/03/21	1	13.70	7	13.75	13.75	-6	6,921	-0.09%
2023/03/20	101	13.50	6	13.58	13.60	95	6,858	1.39%	大買/
2023/03/17	18	13.55	51.1	13.56	13.55	-33.1	6,842	-0.48%
2023/03/16	57.1	13.51	37	13.51	13.50	20.1	6,757	0.30%
2023/03/15	10	13.70	30	13.69	13.70	-20	6,556	-0.31%
2023/03/14	59.2	13.58	0	0.00	13.60	59.2	6,510	0.91%
2023/03/13	31.6	13.61	13	13.59	13.75	18.6	6,266	0.30%
2023/03/10	33.4	13.87	30	13.85	13.90	3.4	6,050	0.06%
2023/03/09	2.3	14.08	15	14.09	14.05	-12.8	5,909	-0.22%
2023/03/08	0.6	14.10	2.3	14.08	14.15	-1.7	5,845	-0.03%
2023/03/07	23.5	14.03	114	14.05	14.05	-90.5	5,796	-1.56%	大賣/
2023/03/06	1.2	13.86	16	13.88	13.90	-14.8	5,682	-0.26%
2023/03/03	10.7	13.77	8.2	13.75	13.75	2.5	5,597	0.04%
2023/03/02	87.2	13.80	0	0.00	13.75	87.2	5,567	1.57%
2023/03/01	11	13.81	0	0.00	13.90	11	5,443	0.20%
2023/02/24	103.3	13.80	19.1	13.76	13.75	84.1	5,339	1.58%	大買/
2023/02/23	56.2	13.65	54	13.65	13.65	2.2	5,141	0.04%
2023/02/22	29.3	13.38	17.1	13.44	13.45	12.2	5,001	0.24%
2023/02/21	1	13.40	1	13.40	13.35	0	4,879	0.00%
2023/02/20	7.1	13.38	19	13.41	13.40	-11.9	4,846	-0.25%
2023/02/17	2.1	13.20	0.1	13.25	13.25	2	4,645	0.04%
2023/02/16	2.2	13.23	1	13.20	13.20	1.2	4,645	0.03%
2023/02/15	22	13.23	0	0.00	13.20	22	4,625	0.48%
2023/02/14	36	13.23	0	0.00	13.25	36	4,611	0.78%
2023/02/13	22.7	13.24	0	0.00	13.25	22.7	4,583	0.50%
2023/02/09	13.2	13.24	1.4	13.25	13.20	11.8	4,484	0.26%
2023/02/08	4	13.21	0.4	13.25	13.20	3.6	4,419	0.08%
2023/02/07	24.5	13.18	0	0.00	13.20	24.5	4,333	0.57%
2023/02/06	4.4	13.22	1	13.20	13.20	3.4	4,217	0.08%
2023/02/03	7.8	13.21	21.6	13.25	13.25	-13.9	4,145	-0.33%
2023/02/02	6.2	13.18	1	13.25	13.20	5.2	4,044	0.13%
2023/02/01	5.5	13.10	10	13.10	13.10	-4.5	3,912	-0.12%
2023/01/31	5	13.07	0	0.00	13.10	5	3,879	0.13%
2023/01/30	18	13.07	2	13.10	13.10	16	3,815	0.42%
2023/01/17	9	13.02	5.1	13.05	13.05	3.9	3,692	0.10%
2023/01/16	13	13.04	0	0.00	13.10	13	3,604	0.36%
2023/01/13	4	13.01	4.3	13.05	13.05	-0.3	3,586	-0.01%
2023/01/12	6.3	13.09	0	0.00	13.05	6.3	3,620	0.17%
2023/01/11	1	13.10	1	13.20	13.10	0	3,655	0.00%
2023/01/10	11	13.10	1	13.00	13.10	10	3,627	0.28%
2023/01/09	3	12.97	8.2	12.97	13.00	-5.2	3,597	-0.14%
2023/01/06	4.1	12.87	0	0.00	12.90	4.1	3,593	0.11%
2023/01/05	8.1	12.89	0	0.00	12.90	8.1	3,688	0.22%
2023/01/04	5	12.80	0	0.00	12.80	5	3,685	0.14%
2023/01/03	12	12.82	6	12.85	12.80	6	3,760	0.16%
2022/12/30	10	12.82	0	0.00	12.80	10	3,751	0.27%
2022/12/29	4.4	12.80	0	0.00	12.80	4.4	3,749	0.12%
2022/12/28	1	12.85	1	12.85	12.85	0	3,778	0.00%
2022/12/27	2	12.85	0	0.00	12.90	2	3,789	0.05%
2022/12/26	3	12.80	6	12.81	12.85	-3	3,828	-0.08%
2022/12/23	2	12.80	0	0.00	12.80	2	3,880	0.05%
2022/12/22	13.5	12.81	40.8	12.80	12.85	-27.4	3,917	-0.70%
2022/12/21	75.6	12.79	18.2	12.81	12.80	57.5	3,953	1.45%
2022/12/20	0	0.00	3	12.98	12.95	-3	3,763	-0.08%
2022/12/19	1	13.05	0	0.00	13.05	1	3,818	0.03%
2022/12/16	1	13.05	0	0.00	13.10	1	3,829	0.03%
2022/12/14	1.1	13.05	0	0.00	13.10	1.1	3,850	0.03%
2022/12/13	3	13.05	0	0.00	13.05	3	3,832	0.08%
2022/12/12	1.5	13.07	0	0.00	13.10	1.5	3,884	0.04%
2022/12/09	1	13.09	3	13.08	13.15	-2	4,134	-0.05%
2022/12/08	1	13.00	0	0.00	12.95	1	4,129	0.02%
2022/12/07	2	13.05	3.2	13.05	13.00	-1.2	4,152	-0.03%
2022/12/06	0	0.00	20	13.05	13.00	-20	4,145	-0.48%
2022/12/05	2	13.15	0	0.00	13.15	2	4,197	0.05%
2022/12/02	6.3	13.12	0	0.00	13.10	6.3	4,207	0.15%
2022/12/01	1	13.10	0	0.00	13.15	1	4,264	0.02%
2022/11/30	1	13.10	4	13.14	13.10	-3	4,262	-0.07%
2022/11/29	0.2	13.10	0	0.00	13.15	0.2	4,285	0.00%
2022/11/28	1	12.90	7	12.98	13.05	-6	4,269	-0.14%
2022/11/25	12	13.00	20	13.05	13.05	-8	4,339	-0.18%
2022/11/24	29	13.00	15	13.00	13.05	14	4,349	0.32%
2022/11/23	0.1	12.90	14.3	12.94	12.95	-14.2	4,328	-0.33%
2022/11/22	0	0.00	10	12.80	12.85	-10	4,317	-0.23%
2022/11/21	4	12.75	8	12.73	12.75	-4	4,315	-0.09%
2022/11/18	3	12.72	0	0.00	12.75	3	4,338	0.07%
2022/11/17	0	0.00	19	12.70	12.75	-19	4,353	-0.44%
2022/11/16	14.4	12.75	1	12.75	12.70	13.4	4,356	0.31%
2022/11/15	9	12.82	7	12.90	12.90	2	4,331	0.05%
2022/11/14	5	12.88	13.5	12.89	12.95	-8.5	4,307	-0.20%
2022/11/11	1	12.90	15	12.95	12.90	-14	4,264	-0.33%
2022/11/10	2	12.80	0	0.00	12.75	2	4,257	0.05%
2022/11/09	0	0.00	11	12.85	12.90	-11	4,254	-0.26%
2022/11/08	0	0.00	1	12.70	12.70	-1	4,229	-0.02%
2022/11/07	3	12.52	0	0.00	12.60	3	4,212	0.07%
2022/11/04	0	0.00	1	12.50	12.50	-1	4,241	-0.02%
2022/11/03	13	12.42	0	0.00	12.40	13	4,282	0.30%
2022/11/02	4	12.46	0	0.00	12.45	4	4,285	0.09%
2022/11/01	15	12.50	8.5	12.57	12.50	6.5	4,289	0.15%
2022/10/31	2.6	12.53	16.5	12.57	12.55	-13.9	4,274	-0.33%
2022/10/28	4.2	12.50	12.2	12.51	12.50	-8	4,269	-0.19%
2022/10/27	1.6	12.56	4	12.55	12.45	-2.4	4,288	-0.06%
2022/10/26	1.2	12.33	19	12.47	12.45	-17.8	4,280	-0.42%
2022/10/25	2.2	12.36	3	12.35	12.35	-0.8	4,256	-0.02%
2022/10/24	0.2	12.36	1	12.35	12.35	-0.8	4,248	-0.02%
2022/10/21	5	12.15	5	12.25	12.25	0	4,271	0.00%
2022/10/20	36.5	12.10	17	12.15	12.20	19.5	4,234	0.46%
2022/10/19	10.5	12.51	0	0.00	12.40	10.5	4,117	0.26%
2022/10/18	11.2	12.62	0	0.00	12.65	11.2	4,054	0.28%
2022/10/17	4.3	12.61	6	12.55	12.65	-1.7	4,008	-0.04%
2022/10/14	5.3	12.86	6	12.90	12.85	-0.7	3,986	-0.02%
2022/10/13	10.5	12.89	3	12.92	12.80	7.5	4,037	0.19%
2022/10/12	2	13.08	4	13.05	13.05	-2	4,079	-0.05%
2022/10/11	4.1	13.09	0	0.00	13.00	4.1	4,314	0.09%
2022/10/06	1	13.10	4.3	13.10	13.10	-3.3	4,371	-0.08%
2022/10/05	6.2	13.11	32	13.10	13.05	-25.8	4,433	-0.58%
2022/10/04	18	13.10	0	0.00	13.10	18	4,464	0.40%
2022/10/03	20.7	13.10	0.1	13.15	13.10	20.5	4,464	0.46%
2022/09/30	6.8	13.10	0	0.00	13.15	6.8	4,468	0.15%
2022/09/29	23	13.10	2	13.05	13.20	21	4,468	0.47%
2022/09/28	8.1	13.14	0	0.00	13.05	8.1	4,495	0.18%
2022/09/27	15.7	13.31	15.2	13.31	13.30	0.5	4,445	0.01%
2022/09/26	12.1	13.40	17.2	13.40	13.35	-5.1	4,429	-0.12%
2022/09/22	15.3	13.49	2	13.50	13.60	13.3	4,488	0.30%
2022/09/21	3	13.53	2	13.55	13.55	1	4,457	0.02%
2022/09/20	22	13.60	14.2	13.59	13.55	7.8	4,448	0.18%
2022/09/19	16.4	13.55	0	0.00	13.55	16.4	4,465	0.37%
2022/09/16	2.7	13.53	0	0.00	13.45	2.7	4,446	0.06%
2022/09/15	0.6	13.60	0	0.00	13.65	0.6	4,240	0.01%
2022/09/14	5.7	13.56	11.1	13.55	13.55	-5.5	4,252	-0.13%
2022/09/13	2	13.60	38	13.74	13.65	-36	4,290	-0.84%
2022/09/12	0.2	13.65	0	0.00	13.70	0.2	4,426	0.00%
2022/09/08	6	13.54	0	0.00	13.65	6	4,546	0.13%
2022/09/07	7.9	13.56	0	0.00	13.55	7.9	4,599	0.17%
2022/09/06	10.6	13.70	0	0.00	13.70	10.6	4,590	0.23%
2022/09/05	8.2	13.79	1.1	13.80	13.80	7	4,576	0.15%
2022/09/02	17	13.71	0	0.00	13.70	17	4,588	0.37%
2022/09/01	0	0.00	1	13.65	13.70	-1	4,588	-0.02%
2022/08/31	1	13.60	5.2	13.55	13.65	-4.2	4,511	-0.09%
2022/08/30	1	13.60	1	13.50	13.50	0	4,513	0.00%
2022/08/29	6	13.50	1	13.50	13.55	5	4,507	0.11%
2022/08/26	0	0.00	0.8	13.70	13.60	-0.8	4,509	-0.02%
2022/08/25	38	13.55	89	13.59	13.55	-51	4,513	-1.13%
2022/08/24	13.4	13.50	5.2	13.50	13.50	8.2	4,508	0.18%
2022/08/23	2.2	13.45	2.1	13.40	13.45	0.1	4,529	0.00%
2022/08/22	2.5	13.49	10	13.48	13.45	-7.5	4,560	-0.16%
2022/08/19	1.1	13.45	0	0.00	13.45	1.1	4,583	0.02%
2022/08/18	1	13.50	1	13.50	13.45	0	4,601	0.00%
2022/08/17	8.1	13.48	0	0.00	13.45	8.1	4,630	0.17%
2022/08/16	3	13.57	0	0.00	13.55	3	4,618	0.06%
2022/08/15	7.7	13.56	0	0.00	13.60	7.7	4,645	0.17%
2022/08/11	3	13.70	0	13.65	13.70	3	4,732	0.06%
2022/08/10	3.6	13.49	0.2	13.55	13.50	3.4	4,772	0.07%
2022/08/09	0.1	13.40	0	0.00	13.35	0.1	4,781	0.00%
2022/08/08	6	13.25	0	0.00	13.25	6	4,852	0.12%
2022/08/05	1	13.25	0	0.00	13.25	1	4,941	0.02%
2022/08/04	0	0.00	5	13.15	13.15	-5	5,083	-0.10%
2022/08/03	5.2	13.10	3	13.10	13.05	2.2	5,105	0.04%
2022/08/02	3	13.25	6	13.25	13.20	-3	5,208	-0.06%
2022/08/01	3	13.37	0	0.00	13.40	3	5,404	0.06%
2022/07/29	2	13.43	10	13.34	13.30	-8	5,555	-0.14%
2022/07/28	13	13.23	10	13.28	13.40	3	5,672	0.05%
2022/07/27	1	13.10	0	0.00	13.15	1	5,666	0.02%
2022/07/26	0	0.00	6	13.10	13.05	-6	5,745	-0.10%
2022/07/25	5.8	13.11	0	0.00	13.10	5.8	5,763	0.10%
2022/07/22	1	12.95	19	13.05	13.05	-18	5,794	-0.31%
2022/07/21	5	12.88	0	0.00	12.95	5	5,862	0.09%
2022/07/20	5.2	12.99	0	0.00	12.85	5.2	5,870	0.09%
2022/07/19	27.1	12.96	0	0.00	13.00	27.1	5,854	0.46%
2022/07/18	10	13.75	0	0.00	13.70	10	5,825	0.17%
2022/07/15	1.3	13.55	0	0.00	13.60	1.3	5,675	0.02%
2022/07/14	1	13.50	1	13.55	13.60	0	5,710	0.00%
2022/07/13	16.3	13.55	0	0.00	13.55	16.3	5,748	0.28%
2022/07/12	7	13.47	0	0.00	13.45	7	5,911	0.12%
2022/07/11	25.5	13.68	0.4	13.70	13.65	25.1	5,938	0.42%
2022/07/07	1	13.55	0	0.00	13.55	1	6,347	0.02%
2022/07/06	0	0.00	1	13.75	13.55	-1	6,480	-0.02%
2022/07/05	0	0.00	1	13.65	13.75	-1	6,683	-0.01%
2022/07/01	1.2	13.55	10	13.55	13.55	-8.8	7,211	-0.12%
2022/06/30	10.2	13.55	0	0.00	13.55	10.2	7,316	0.14%
2022/06/28	5	13.65	10	13.65	13.75	-5	7,515	-0.07%
2022/06/27	11	13.80	0	0.00	13.80	11	7,595	0.14%
2022/06/24	0	0.00	25	13.67	13.70	-25	7,630	-0.33%
2022/06/23	5	13.50	3	13.55	13.60	2	7,685	0.03%
2022/06/22	1.2	13.46	0	0.00	13.45	1.2	7,821	0.02%
2022/06/21	4	13.55	14	13.52	13.65	-10	7,917	-0.13%
2022/06/20	54	13.56	10	13.85	13.40	44	8,058	0.55%
2022/06/17	7	13.63	3	13.82	13.95	4	7,960	0.05%
2022/06/16	38	13.84	15	13.95	13.75	23	7,911	0.29%
2022/06/15	12	13.82	10.2	13.78	13.85	1.8	8,270	0.02%
2022/06/14	0	0.00	3.6	13.65	13.90	-3.6	8,405	-0.04%
2022/06/13	12.3	13.69	0	0.00	13.70	12.3	8,635	0.14%
2022/06/10	3	13.85	0	0.00	13.85	3	8,652	0.03%
2022/06/09	5	13.85	0	0.00	13.85	5	8,699	0.06%
2022/06/08	0	0.00	2	13.88	13.95	-2	8,768	-0.02%
2022/06/07	4.5	13.81	11	13.75	13.85	-6.5	8,851	-0.07%
2022/06/06	2	13.95	0	0.00	13.90	2	8,966	0.02%
2022/06/02	2	13.83	0	13.95	13.90	2	9,121	0.02%
2022/06/01	7.5	13.93	1	13.90	13.90	6.5	9,290	0.07%
2022/05/31	28	13.98	5	14.05	13.95	23	9,303	0.25%
2022/05/30	11	14.06	0	0.00	14.15	11	9,301	0.12%
2022/05/27	8	13.95	0	0.00	14.00	8	9,302	0.09%
2022/05/26	7	13.86	1	13.85	13.90	6	9,340	0.06%
2022/05/25	3.1	13.86	0	0.00	13.90	3.1	9,448	0.03%
2022/05/24	0	0.00	3	13.75	13.80	-3	9,604	-0.03%
2022/05/23	1	13.70	21	13.71	13.80	-20	9,619	-0.21%
2022/05/20	15	13.77	7.1	13.74	13.80	7.9	9,719	0.08%
2022/05/19	7	13.52	2	13.55	13.75	5	9,705	0.05%
2022/05/18	13	13.81	1	13.60	13.85	12	9,688	0.12%
2022/05/17	0	0.00	10	13.35	13.50	-10	9,655	-0.10%
2022/05/16	5	13.48	30	13.30	13.40	-25	9,650	-0.26%
2022/05/13	2	13.43	9	13.33	13.50	-7	9,644	-0.07%
2022/05/12	23.6	13.53	5	13.35	13.35	18.6	9,630	0.19%
2022/05/11	3	13.92	5	13.90	13.85	-2	9,549	-0.02%
2022/05/10	20	13.73	16	13.72	13.90	4	9,576	0.04%
2022/05/09	8.8	13.89	165.3	13.84	13.75	-156.5	9,563	-1.64%	大賣/鉅額交易
2022/05/06	22.1	14.18	155	14.24	14.20	-132.9	9,536	-1.39%	大賣/鉅額交易
2022/05/05	15.2	14.48	80.2	14.52	14.50	-65	9,572	-0.68%
2022/05/04	11.5	14.65	13	14.65	14.65	-1.5	9,500	-0.02%
2022/05/03	141.2	14.78	0	0.00	14.70	141.2	9,564	1.48%	大買/鉅額交易
2022/04/29	0.1	15.00	0	0.00	14.95	0.1	9,791	0.00%
2022/04/28	8	14.90	0	0.00	14.95	8	9,955	0.08%
2022/04/27	11.6	14.88	2	14.90	14.90	9.6	10,020	0.10%
2022/04/26	35	14.98	10	15.00	15.10	25	10,027	0.25%
2022/04/25	0.1	15.03	35.5	14.92	14.95	-35.4	10,112	-0.35%
2022/04/22	12	14.97	57	14.97	15.25	-45	10,221	-0.44%
2022/04/21	132	14.80	0	0.00	15.05	132	10,444	1.26%	大買/鉅額交易
2022/04/20	116.1	14.74	20	14.85	15.00	96.1	10,773	0.89%	大買/
2022/04/19	61	14.85	5	14.82	14.90	56	11,067	0.51%
2022/04/18	34.3	14.69	295	14.85	14.75	-260.7	12,254	-2.13%	大賣/鉅額交易
2022/04/15	7	15.12	12	15.20	15.15	-5	12,176	-0.04%
2022/04/14	81.2	15.17	22.3	15.30	15.15	58.9	12,347	0.48%
2022/04/13	25.7	15.61	16.1	15.60	15.75	9.6	12,104	0.08%
2022/04/12	130.1	15.68	4	15.75	15.75	126.1	12,199	1.03%	大買/鉅額交易
2022/04/11	53.2	15.92	2	15.88	16.00	51.2	12,060	0.42%
2022/04/08	106	15.38	4.5	15.65	15.75	101.5	11,837	0.86%	大買/鉅額交易
2022/04/07	92.1	15.51	35.1	15.79	15.35	57	11,713	0.49%
2022/04/06	46	15.44	12.6	15.29	15.55	33.4	11,389	0.29%
2022/04/01	11	15.20	0	0.00	15.20	11	11,351	0.10%
2022/03/31	52	15.25	124.7	15.15	15.15	-72.7	11,470	-0.63%	大賣/
2022/03/30	7	14.95	0	0.00	14.95	7	11,273	0.06%
2022/03/29	55	14.85	1	14.85	14.80	54	11,189	0.48%
2022/03/28	11.7	14.85	2	14.70	14.85	9.7	11,160	0.09%
2022/03/25	84.2	14.74	61	14.70	14.70	23.2	11,087	0.21%
2022/03/24	3.1	15.10	2	15.00	15.00	1.1	10,926	0.01%
2022/03/23	116.4	14.95	138.2	15.02	15.05	-21.8	10,830	-0.20%	大買/大賣/
2022/03/22	71	14.64	0	0.00	14.65	71	10,622	0.67%
2022/03/21	5	14.72	56	14.70	14.70	-51	10,611	-0.48%
2022/03/18	8	14.77	8	14.72	14.75	0	10,519	0.00%
2022/03/17	9	14.34	1.2	14.31	14.35	7.8	10,135	0.08%
2022/03/16	0	0.00	432	13.86	14.15	-432	9,988	-4.33%	大賣/鉅額交易
2022/03/15	0.3	13.75	5	13.75	13.80	-4.7	9,752	-0.05%
2022/03/14	1.2	13.75	13.2	13.75	13.70	-12	9,780	-0.12%
2022/03/11	422	13.70	8	13.70	13.70	414	9,755	4.24%	大買/鉅額交易
2022/03/10	1	13.65	143.4	13.50	13.70	-142.4	9,690	-1.47%	大賣/鉅額交易
2022/03/09	26	13.26	18	13.30	13.35	8	9,647	0.08%
2022/03/08	6.9	13.23	42.4	13.29	13.25	-35.5	9,516	-0.37%
2022/03/07	40.1	13.33	34.5	13.31	13.40	5.6	9,374	0.06%
2022/03/04	14	13.58	2.1	13.55	13.60	11.9	9,279	0.13%
2022/03/03	11	13.65	12	13.66	13.65	-1	9,317	-0.01%
2022/03/02	1	13.60	0	0.00	13.65	1	9,338	0.01%
2022/03/01	2	13.60	51	13.60	13.70	-49	9,306	-0.53%
2022/02/25	5	13.48	7	13.40	13.40	-2	9,255	-0.02%
2022/02/24	22.2	13.35	2	13.40	13.35	20.2	9,162	0.22%
2022/02/23	15	13.53	1	13.55	13.55	14	9,014	0.16%
2022/02/22	27.2	13.54	32.1	13.60	13.55	-4.9	9,066	-0.05%
2022/02/21	0	13.70	0	0.00	13.65	0	9,092	0.00%
2022/02/18	59	13.69	0	0.00	13.75	59	9,255	0.64%
2022/02/17	51	13.70	0	0.00	13.70	51	9,255	0.55%
2022/02/16	6	13.70	2	13.70	13.70	4	9,257	0.04%
2022/02/15	136.2	13.68	4.9	13.68	13.65	131.3	9,293	1.41%	大買/鉅額交易
2022/02/14	12.1	13.68	1	13.80	13.75	11.1	9,233	0.12%
2022/02/11	53.4	13.75	10	13.74	13.80	43.4	9,171	0.47%
2022/02/10	63	13.69	17	13.70	13.75	46	9,127	0.50%
2022/02/09	88.4	13.77	0	0.00	13.80	88.4	9,078	0.97%
2022/02/08	5.4	13.77	157	13.82	13.85	-151.6	8,981	-1.69%	大賣/鉅額交易
2022/02/07	16.2	13.60	5	13.54	13.65	11.2	8,819	0.13%
2022/01/26	3	13.37	2	13.35	13.30	1	8,678	0.01%
2022/01/25	7.5	13.27	251	13.20	13.20	-243.5	8,651	-2.81%	大賣/鉅額交易
2022/01/24	70.6	13.11	10.9	13.19	13.40	59.8	8,588	0.70%
2022/01/21	73.8	13.21	6.1	13.20	13.20	67.7	8,332	0.81%
2022/01/20	212	13.40	3.2	13.40	13.45	208.8	8,158	2.56%	大買/鉅額交易
2022/01/19	53	13.51	7	13.55	13.55	46	8,135	0.57%
2022/01/18	54	13.50	51	13.60	13.65	3	8,099	0.04%
2022/01/17	83.6	13.56	41	13.55	13.55	42.6	7,991	0.53%
2022/01/14	139	13.66	15.7	13.63	13.75	123.3	7,835	1.57%	大買/鉅額交易
2022/01/13	161	13.81	16.1	13.70	13.85	144.9	7,675	1.89%	大買/鉅額交易
2022/01/12	31	13.50	6.6	13.51	13.55	24.4	7,345	0.33%
2022/01/11	48	13.55	76.9	13.40	13.60	-28.9	6,983	-0.41%
2022/01/10	76	12.85	5	12.82	12.90	71	5,799	1.22%
2022/01/07	20	12.59	219.3	12.60	12.60	-199.3	5,674	-3.51%	大賣/鉅額交易
2022/01/06	7	12.36	5	12.35	12.35	2	5,424	0.04%
2022/01/05	3	12.27	13.4	12.29	12.35	-10.4	5,346	-0.19%
2022/01/04	1	12.20	13	12.20	12.20	-12	5,210	-0.23%
2022/01/03	4	12.15	0.1	12.20	12.20	3.9	5,178	0.08%
2021/12/30	3	12.18	0	0.00	12.15	3	5,138	0.06%
2021/12/29	7	12.15	2.9	12.10	12.15	4.1	5,118	0.08%
2021/12/28	14.1	12.05	32	12.02	12.05	-17.9	5,057	-0.35%
2021/12/27	3.1	12.02	30.7	12.00	12.00	-27.6	4,944	-0.56%
2021/12/24	6	12.08	0	0.00	12.05	6	4,855	0.12%
2021/12/23	2	12.10	0.8	12.05	12.05	1.2	4,875	0.02%
2021/12/22	0	12.05	16.1	12.05	12.05	-16.1	4,893	-0.33%
2021/12/20	2	12.03	215.7	12.00	12.00	-213.7	4,958	-4.31%	大賣/鉅額交易
2021/12/17	1.1	12.05	0	0.00	12.05	1.1	4,957	0.02%
2021/12/16	0.1	12.05	6	12.00	12.00	-5.9	4,930	-0.12%
2021/12/15	2	11.98	0	0.00	12.00	2	5,022	0.04%
2021/12/14	7	12.01	2	12.00	12.00	5	5,195	0.10%
2021/12/13	0	12.05	8	12.05	12.05	-8	5,238	-0.15%
2021/12/10	0.7	12.05	1	12.00	12.05	-0.3	5,378	-0.01%
2021/12/09	4	12.00	3	12.00	12.05	1	5,445	0.02%
2021/12/08	200	12.05	3	12.00	12.00	197	5,513	3.57%	大買/鉅額交易
2021/12/07	1	12.00	0	0.00	12.00	1	5,452	0.02%
2021/12/06	20	11.95	0	0.00	11.95	20	5,470	0.37%
2021/12/03	2	11.98	2	12.00	12.00	0	5,541	0.00%
2021/12/02	0	0.00	2	11.95	11.95	-2	5,508	-0.04%
2021/12/01	2	11.95	0	0.00	12.00	2	5,556	0.04%
2021/11/30	18	11.95	4	11.95	11.90	14	5,609	0.25%
2021/11/29	18.4	11.95	9	11.97	11.95	9.4	5,634	0.17%
2021/11/26	12	12.05	2	12.05	12.05	10	5,662	0.18%
2021/11/25	1	12.10	0	0.00	12.10	1	6,176	0.02%
2021/11/24	0	12.05	3	12.05	12.10	-3	6,607	-0.05%
2021/11/23	0.1	12.10	0	0.00	12.00	0.1	6,862	0.00%
2021/11/22	6.9	12.06	10	12.05	12.10	-3.1	6,968	-0.04%
2021/11/19	0	0.00	201	12.10	12.05	-201	7,010	-2.87%	大賣/鉅額交易
2021/11/18	4	12.19	37	12.10	12.20	-33	6,985	-0.47%
2021/11/17	224	12.05	2.5	12.06	12.05	221.6	6,849	3.23%	大買/鉅額交易
2021/11/16	3.5	12.00	3	11.95	12.00	0.5	6,749	0.01%
2021/11/15	1	11.95	2	11.95	12.00	-1	6,784	-0.01%
2021/11/12	5	11.95	22.3	11.95	12.00	-17.3	6,783	-0.26%
2021/11/11	1	11.95	0	0.00	11.95	1	6,747	0.01%
2021/11/10	4.2	11.91	0	0.00	11.95	4.2	6,841	0.06%
2021/11/09	1	11.95	1	11.95	11.90	0	6,884	0.00%
2021/11/08	7	11.92	0	0.00	11.95	7	6,888	0.10%
2021/11/05	32	11.95	1	12.00	11.95	31	6,907	0.45%
2021/11/04	4.4	11.95	5	11.95	11.95	-0.6	6,951	-0.01%
2021/11/03	3	12.00	1	12.00	12.00	2	6,946	0.03%
2021/11/02	6	11.95	0	0.00	12.00	6	6,914	0.09%
2021/11/01	4.2	11.92	0	0.00	11.95	4.2	6,905	0.06%
2021/10/29	6.2	11.90	0	0.00	11.95	6.2	6,915	0.09%
2021/10/28	12	11.95	1.2	11.91	11.90	10.8	6,871	0.16%
2021/10/27	3	11.95	24	11.99	11.95	-21	6,864	-0.31%
2021/10/26	2	11.95	0	0.00	11.95	2	6,792	0.03%
2021/10/25	8	11.95	0.1	11.95	11.95	7.9	6,754	0.12%
2021/10/22	1	11.90	5	11.95	11.95	-4	6,807	-0.06%
2021/10/21	30.3	11.93	12	11.95	11.90	18.3	6,808	0.27%
2021/10/20	2.2	11.80	21.4	11.80	11.80	-19.2	6,666	-0.29%
2021/10/19	1	11.70	11.5	11.70	11.70	-10.5	6,607	-0.16%
2021/10/18	0.6	11.65	0	0.00	11.70	0.6	6,588	0.01%
2021/10/15	1	11.65	8.3	11.65	11.65	-7.3	6,594	-0.11%
2021/10/14	4	11.60	0	0.00	11.60	4	6,620	0.06%
2021/10/13	0	0.00	7.3	11.60	11.60	-7.3	6,660	-0.11%
2021/10/12	1	11.55	0	0.00	11.60	1	6,714	0.01%
2021/10/08	4	11.56	23	11.55	11.55	-19	6,656	-0.29%
2021/10/07	15	11.55	0	0.00	11.55	15	6,680	0.22%
2021/10/06	1	11.50	8	11.52	11.55	-7	6,717	-0.10%
2021/10/05	29.6	11.50	2.1	11.50	11.50	27.6	6,776	0.41%
2021/10/04	16	11.50	0	0.00	11.55	16	6,784	0.24%
2021/10/01	4.2	11.50	0	11.60	11.50	4.2	6,800	0.06%
2021/09/30	4.1	11.60	0.5	11.55	11.60	3.6	6,724	0.05%
2021/09/29	17.4	11.54	3.8	11.51	11.55	13.6	6,730	0.20%
2021/09/28	5	11.55	10	11.60	11.60	-5	6,747	-0.07%
2021/09/27	3	11.55	5	11.60	11.55	-2	6,763	-0.03%
2021/09/24	1	11.55	10	11.55	11.55	-9	6,736	-0.13%
2021/09/23	0	0.00	19	11.50	11.50	-19	6,755	-0.28%
2021/09/22	47.2	11.41	2	11.40	11.45	45.2	6,779	0.67%
2021/09/17	17	11.55	0	0.00	11.50	17	6,703	0.25%
2021/09/16	3	11.43	0	0.00	11.50	3	6,504	0.05%
2021/09/15	41.3	11.42	0	0.00	11.40	41.3	6,414	0.64%
2021/09/14	16	11.56	0	0.00	11.50	16	6,264	0.26%
2021/09/13	5	11.55	0	0.00	11.55	5	6,172	0.08%
2021/09/10	8.6	11.57	0	0.00	11.55	8.6	6,092	0.14%
2021/09/09	6.1	11.56	1	11.50	11.55	5.1	6,250	0.08%
2021/09/08	16	11.64	3	11.60	11.55	13	6,226	0.21%
2021/09/07	3.4	11.70	0	0.00	11.65	3.4	6,207	0.06%
2021/09/06	22	11.73	134	11.70	11.70	-112	6,217	-1.80%	大賣/鉅額交易
2021/09/03	3.1	11.75	5	11.68	11.75	-1.9	6,182	-0.03%
2021/09/02	7.3	11.64	50	11.65	11.60	-42.7	6,111	-0.70%
2021/09/01	21.8	11.74	60	11.78	11.70	-38.2	6,039	-0.63%
2021/08/31	112.4	11.67	9	11.68	11.75	103.4	5,938	1.74%	大買/鉅額交易
2021/08/30	25.2	12.18	9	12.19	12.20	16.2	5,404	0.30%
2021/08/27	28	12.06	3	12.08	12.10	25	4,991	0.50%
2021/08/26	6.1	12.00	0	0.00	12.00	6.1	4,724	0.13%
2021/08/25	13	12.00	8.9	11.97	12.00	4.1	4,639	0.09%
2021/08/24	5	11.95	1	11.95	11.95	4	4,618	0.09%
2021/08/23	20	11.93	0	0.00	11.95	20	4,593	0.44%
2021/08/20	2	11.90	0.1	11.90	11.90	1.9	4,610	0.04%
2021/08/19	9	11.87	2	11.90	11.85	7	4,692	0.15%
2021/08/18	21.3	11.90	0	0.00	11.90	21.3	4,657	0.46%
2021/08/17	10	11.85	0	0.00	11.90	10	4,653	0.21%
2021/08/16	11.1	11.90	32.4	11.95	11.90	-21.3	4,627	-0.46%
2021/08/13	35.2	11.95	1	11.95	11.95	34.2	4,558	0.75%
2021/08/12	50.2	11.97	0	0.00	12.00	50.2	4,531	1.11%
2021/08/11	0	0.00	7	11.95	12.00	-7	4,578	-0.15%
2021/08/10	1.5	12.00	32	11.95	12.00	-30.5	4,695	-0.65%
2021/08/09	2	11.95	0	0.00	11.95	2	4,929	0.04%
2021/08/06	3	11.95	4	11.95	11.95	-1	5,116	-0.02%
2021/08/05	20	11.95	0	0.00	12.00	20	5,333	0.37%
2021/08/04	3.4	11.95	2	11.95	11.95	1.4	5,765	0.02%
2021/08/03	2	11.95	0	0.00	11.90	2	5,912	0.03%
2021/08/02	1	11.90	2	11.90	11.95	-1	6,203	-0.02%
2021/07/30	5	11.90	0	0.00	11.90	5	6,257	0.08%
2021/07/29	10	11.90	0	0.00	11.95	10	6,379	0.16%
2021/07/28	53	11.80	52	11.80	11.90	1	6,444	0.02%
2021/07/27	9	11.92	0.5	11.90	11.95	8.5	6,687	0.13%
2021/07/26	5	11.95	24	11.95	11.90	-19	6,812	-0.28%
2021/07/23	3	11.95	11.2	11.90	11.95	-8.2	6,844	-0.12%
2021/07/22	3	11.90	2	11.88	11.90	1	6,919	0.01%
2021/07/21	12	11.85	0	0.00	11.85	12	6,934	0.17%
2021/07/20	6.1	11.85	44	11.85	11.85	-37.9	6,998	-0.54%
2021/07/19	1	11.90	0.4	11.95	11.95	0.6	6,975	0.01%
2021/07/16	2	11.93	32	11.90	11.90	-30	7,058	-0.42%
2021/07/15	1.1	11.95	1	11.90	11.90	0.1	7,022	0.00%
2021/07/14	10	11.90	15	11.90	11.90	-5	7,136	-0.07%
2021/07/13	0	0.00	5	11.88	11.90	-5	7,338	-0.07%
2021/07/12	3	11.90	0	0.00	11.85	3	7,356	0.04%
2021/07/09	5	11.75	0	0.00	11.75	5	7,378	0.07%
2021/07/08	0	0.00	20.5	11.80	11.80	-20.5	7,400	-0.28%
2021/07/07	2	11.73	0	0.00	11.70	2	7,486	0.03%
2021/07/06	15	11.70	0	0.00	11.70	15	7,599	0.20%
2021/07/05	2	11.65	6.1	11.62	11.65	-4.1	7,708	-0.05%
2021/07/02	0	0.00	1	11.60	11.60	-1	7,723	-0.01%
2021/07/01	1	11.60	0	0.00	11.55	1	7,727	0.01%
2021/06/29	1	11.55	0	0.00	11.60	1	7,784	0.01%
2021/06/28	2	11.60	0	0.00	11.60	2	7,810	0.03%
2021/06/25	3	11.55	0.2	11.60	11.55	2.8	7,838	0.04%
2021/06/24	0	0.00	20	11.55	11.55	-20	7,896	-0.25%
2021/06/23	2	11.50	0.1	11.55	11.55	2	7,948	0.02%
2021/06/22	0	0.00	1	11.50	11.50	-1	7,936	-0.01%
2021/06/21	3	11.42	27.5	11.45	11.40	-24.5	7,944	-0.31%
2021/06/18	1	11.45	0	0.00	11.45	1	7,956	0.01%
2021/06/17	2	11.45	0.1	11.50	11.45	1.9	7,820	0.02%
2021/06/16	4	11.46	10	11.45	11.45	-6	8,023	-0.07%
2021/06/15	0	0.00	50.1	11.45	11.50	-50.1	8,007	-0.63%
2021/06/11	2	11.50	20	11.50	11.50	-18	8,048	-0.22%
2021/06/09	4	11.49	0	0.00	11.40	4	8,127	0.05%
2021/06/08	2	11.50	0	0.00	11.50	2	8,212	0.02%
2021/06/07	1.1	11.50	3	11.45	11.45	-2	8,553	-0.02%
2021/06/04	9	11.51	4	11.50	11.55	5	8,648	0.06%
2021/06/03	10	11.55	28	11.55	11.55	-18	8,843	-0.20%
2021/06/02	6	11.47	2.1	11.50	11.50	3.9	8,945	0.04%
2021/06/01	30	11.40	2	11.45	11.45	28	8,926	0.31%
2021/05/28	2	11.30	1	11.35	11.35	1	9,021	0.01%
2021/05/27	16.1	11.26	2	11.25	11.20	14.1	9,087	0.16%
2021/05/26	7	11.31	0	0.00	11.35	7	9,046	0.08%
2021/05/25	7	11.34	3	11.35	11.35	4	9,080	0.04%
2021/05/24	7.2	11.25	1	11.25	11.30	6.2	9,197	0.07%
2021/05/21	2	11.35	0	0.00	11.35	2	9,258	0.02%
2021/05/20	1	11.20	0	0.00	11.25	1	9,295	0.01%
2021/05/19	4.9	11.23	0	0.00	11.25	4.9	9,306	0.05%
2021/05/18	0.2	11.30	0.3	11.05	11.35	-0.1	9,281	0.00%
2021/05/17	23.5	11.06	10.3	11.05	11.05	13.2	9,210	0.14%
2021/05/14	24.9	11.34	1	11.40	11.45	23.9	8,975	0.27%
2021/05/13	14	11.29	24.7	11.20	11.30	-10.7	8,808	-0.12%
2021/05/12	42.5	11.49	17.1	11.46	11.40	25.4	8,600	0.30%
2021/05/11	2.1	11.95	0.5	11.90	11.85	1.6	8,154	0.02%
2021/05/10	6	12.00	19.2	12.04	12.05	-13.2	8,016	-0.16%
2021/05/07	0	0.00	9	11.90	11.90	-9	7,755	-0.12%
2021/05/06	1.2	11.89	100	11.85	11.85	-98.8	7,719	-1.28%
2021/05/05	0	0.00	19	11.81	11.80	-19	7,642	-0.25%
2021/05/04	32.6	11.67	47.3	11.80	11.70	-14.7	7,584	-0.19%
2021/05/03	19.6	11.90	103.8	11.95	11.95	-84.2	7,314	-1.15%	大賣/
2021/04/29	3.5	11.94	3.1	11.95	11.95	0.4	7,206	0.01%
2021/04/28	1	11.95	6	11.95	11.95	-5	7,171	-0.07%
2021/04/27	107	11.95	0	11.85	11.90	107	7,210	1.48%	大買/鉅額交易
2021/04/26	106.1	11.90	10	11.81	11.90	96.1	7,175	1.34%	大買/
2021/04/23	12	11.77	2	11.75	11.80	10	7,071	0.14%
2021/04/22	22	11.85	125.1	11.81	11.80	-103.1	7,102	-1.45%	大賣/鉅額交易
2021/04/21	1	11.85	0	0.00	11.80	1	7,005	0.01%
2021/04/20	5	11.87	2	11.83	11.90	3	7,047	0.04%
2021/04/19	10	11.70	32	11.92	11.95	-22	6,975	-0.32%
2021/04/16	11.1	11.70	7	11.70	11.70	4.1	6,837	0.06%
2021/04/15	2.2	11.69	2.1	11.56	11.70	0.1	6,868	0.00%
2021/04/14	3	11.55	1	11.55	11.55	2	6,783	0.03%
2021/04/13	106.1	11.55	18	11.54	11.55	88.1	6,809	1.29%	大買/
2021/04/12	28	11.40	102	11.50	11.50	-74	6,717	-1.10%	大賣/
2021/04/09	9	11.43	3	11.50	11.40	6	6,658	0.09%
2021/04/08	0	0.00	24	11.45	11.45	-24	6,602	-0.36%
2021/04/07	5	11.45	110	11.45	11.45	-105	6,733	-1.56%	大賣/鉅額交易
2021/04/06	3.4	11.53	34.1	11.50	11.45	-30.7	6,741	-0.46%
2021/04/01	10	11.50	6	11.50	11.50	4	6,729	0.06%
2021/03/31	5	11.50	0	0.00	11.50	5	6,705	0.07%
2021/03/29	0.3	11.45	0	0.00	11.45	0.3	6,696	0.00%
2021/03/26	1	11.45	10	11.40	11.45	-9	6,857	-0.13%
2021/03/25	5	11.40	1	11.40	11.40	4	6,832	0.06%
2021/03/24	12.2	11.35	0	0.00	11.35	12.2	6,908	0.18%
2021/03/23	4	11.36	0	0.00	11.35	4	6,882	0.06%
2021/03/22	13	11.37	0	0.00	11.40	13	6,882	0.19%
2021/03/19	117	11.39	6	11.37	11.25	111	6,891	1.61%	大買/鉅額交易
2021/03/18	2.6	11.40	25	11.40	11.40	-22.4	6,694	-0.33%
2021/03/17	11.3	11.41	6	11.48	11.40	5.3	6,687	0.08%
2021/03/16	10	11.45	2	11.45	11.50	8	6,673	0.12%
2021/03/15	4.8	11.40	1.4	11.41	11.40	3.4	6,744	0.05%
2021/03/12	4	11.33	25	11.30	11.40	-21	6,790	-0.31%
2021/03/11	22.5	11.36	390	11.35	11.30	-367.5	6,758	-5.44%	大賣/鉅額交易
2021/03/10	57	11.45	2	11.45	11.50	55	6,461	0.85%
2021/03/09	102	11.32	5.2	11.35	11.45	96.8	6,352	1.52%	大買/
2021/03/08	1	11.25	16.1	11.20	11.20	-15.1	6,131	-0.25%
2021/03/05	27	11.20	1.4	11.16	11.20	25.6	6,027	0.43%
2021/03/04	0.1	11.15	0	0.00	11.20	0.1	6,083	0.00%
2021/03/03	2	11.15	5	11.16	11.20	-3	6,003	-0.05%
2021/03/02	29	11.16	4	11.10	11.10	25	5,903	0.42%
2021/02/26	24	11.08	15.8	11.07	11.10	8.2	5,833	0.14%
2021/02/25	1	11.05	0.5	11.05	11.10	0.5	5,733	0.01%
2021/02/24	2	11.00	3.1	11.00	11.00	-1.1	5,695	-0.02%
2021/02/22	1	10.85	10	10.85	10.85	-9	5,470	-0.16%
2021/02/19	54	10.80	0	0.00	10.85	54	5,431	0.99%
2021/02/18	1.1	10.80	0	0.00	10.85	1.1	5,407	0.02%
2021/02/17	57	10.76	0	0.00	10.80	57	5,432	1.05%
2021/02/05	2.1	10.70	35.8	10.73	10.70	-33.7	5,362	-0.63%
2021/02/04	9	10.70	0	0.00	10.70	9	5,329	0.17%
2021/02/03	0	0.00	2	10.70	10.70	-2	5,426	-0.04%
2021/02/02	0.8	10.70	0	0.00	10.70	0.8	5,457	0.02%
2021/02/01	0.3	10.70	14	10.70	10.70	-13.7	5,461	-0.25%
2021/01/29	0.2	10.70	0	0.00	10.65	0.2	5,429	0.00%
2021/01/28	1.9	10.70	9	10.65	10.70	-7.1	5,410	-0.13%
2021/01/25	0.3	10.75	0	0.00	10.75	0.3	5,309	0.01%
2021/01/22	6	10.70	0.1	10.70	10.70	5.9	5,254	0.11%
2021/01/21	8	10.74	1.2	10.75	10.70	6.8	5,197	0.13%
2021/01/20	8	10.77	1	10.70	10.70	7	5,154	0.14%
2021/01/19	1	10.85	46	10.80	10.85	-45	5,042	-0.89%
2021/01/18	2.4	10.81	0.6	10.85	10.85	1.8	5,096	0.04%
2021/01/15	1	10.90	2	10.90	10.85	-1	5,084	-0.02%
2021/01/14	1	10.95	41.2	10.90	10.95	-40.2	5,046	-0.80%
2021/01/13	1	10.90	76	10.95	10.95	-75	5,034	-1.49%
2021/01/12	0.7	10.90	10	10.90	10.90	-9.3	4,950	-0.19%
2021/01/11	12	10.99	26.2	11.00	11.00	-14.2	4,897	-0.29%
2021/01/08	6.2	10.85	160.1	10.85	10.90	-153.9	4,813	-3.20%	大賣/鉅額交易
2021/01/07	0.1	10.80	1	10.80	10.85	-0.9	4,709	-0.02%
2021/01/06	6	10.81	9	10.82	10.80	-3	4,705	-0.06%
2021/01/05	0.1	10.80	15.2	10.85	10.85	-15.1	4,619	-0.33%
2021/01/04	3	10.85	11	10.85	10.85	-8	4,590	-0.17%
2020/12/31	3	10.90	37	10.89	10.85	-34	4,533	-0.75%
2020/12/30	10	10.85	5.2	10.90	10.90	4.8	4,442	0.11%
2020/12/29	0.6	10.75	1.9	10.73	10.75	-1.3	4,263	-0.03%
2020/12/28	1.4	10.75	3	10.75	10.75	-1.6	4,227	-0.04%
2020/12/25	1	10.80	5	10.75	10.75	-4	4,213	-0.09%
2020/12/24	2	10.75	2	10.75	10.80	0	4,196	0.00%
2020/12/23	7.1	10.72	14	10.70	10.75	-6.9	4,173	-0.16%
2020/12/22	19.1	10.76	21	10.75	10.75	-1.9	4,135	-0.05%
2020/12/21	4.1	10.84	0.4	10.85	10.85	3.7	3,985	0.09%
2020/12/18	5	10.85	0	0.00	10.80	5	4,024	0.12%
2020/12/17	1.2	10.90	0	0.00	10.90	1.2	4,000	0.03%
2020/12/16	7.5	10.90	0	0.00	10.90	7.5	4,050	0.19%
2020/12/15	5.2	10.80	0	0.00	10.80	5.2	4,044	0.13%
2020/12/14	1.5	10.90	0	0.00	10.85	1.5	4,008	0.04%
2020/12/11	1	10.90	0	0.00	10.95	1	3,970	0.03%
2020/12/10	6.3	10.88	10	10.80	10.85	-3.7	3,963	-0.09%
2020/12/09	5.3	10.85	5	10.90	10.85	0.3	3,916	0.01%
2020/12/08	1.2	10.91	2.3	10.91	10.90	-1.1	3,796	-0.03%
2020/12/07	7.2	11.03	5	11.00	11.05	2.2	3,712	0.06%
2020/12/04	13.2	10.90	0.8	10.95	10.95	12.4	3,662	0.34%
2020/12/03	9	10.90	0	0.00	10.95	9	3,657	0.25%
2020/12/02	4.2	10.91	0	0.00	10.95	4.2	3,684	0.11%
2020/12/01	11	10.95	1	10.90	10.95	10	3,771	0.27%
2020/11/30	29.1	10.95	1	10.95	10.90	28.1	3,828	0.73%
2020/11/27	11	11.00	0	0.00	11.00	11	3,830	0.29%
2020/11/26	15	10.99	17	10.98	11.00	-2	3,875	-0.05%
2020/11/25	12	11.00	20	11.00	11.00	-8	3,991	-0.20%
2020/11/24	14	11.00	9.6	11.00	11.05	4.4	3,969	0.11%
2020/11/23	8	11.00	80	11.00	11.00	-72	4,016	-1.79%
2020/11/20	2	11.00	0.1	11.00	11.00	1.9	4,350	0.04%
2020/11/19	2	11.00	0	0.00	11.00	2	4,702	0.04%
2020/11/18	5	11.00	0.2	11.00	11.00	4.8	4,870	0.10%
2020/11/17	28	10.99	0	0.00	11.00	28	4,945	0.57%
2020/11/16	20	11.00	116	11.00	11.05	-96	5,160	-1.86%	大賣/
2020/11/13	15	11.02	10	10.95	11.00	5	5,210	0.10%
2020/11/11	5.9	11.02	15	11.06	11.15	-9.1	5,377	-0.17%
2020/11/10	2.7	10.96	5	11.00	11.00	-2.3	5,314	-0.04%
2020/11/09	75.6	10.95	15.5	10.91	10.95	60.1	5,351	1.12%
2020/11/05	2	10.90	0	0.00	10.85	2	5,435	0.04%
2020/11/04	1	10.95	0	0.00	10.95	1	5,508	0.02%
2020/11/03	2	10.95	0	0.00	10.95	2	5,552	0.04%
2020/10/30	17	10.85	0.3	10.90	10.85	16.7	5,639	0.30%
2020/10/29	0	0.00	10	10.80	10.85	-10	5,632	-0.18%
2020/10/28	23	10.90	0.6	10.95	10.85	22.4	5,655	0.40%
2020/10/27	3	10.95	0	0.00	10.90	3	5,646	0.05%
2020/10/26	6	10.98	1	10.95	10.95	5	5,653	0.09%
2020/10/23	0	0.00	10	10.85	10.80	-10	5,613	-0.18%
2020/10/21	15.1	10.75	0	0.00	10.80	15.1	5,745	0.26%
2020/10/20	1	10.80	14	10.81	10.80	-13	5,770	-0.23%
2020/10/16	12.3	10.75	0	0.00	10.75	12.3	5,818	0.21%
2020/10/15	3	10.75	36	10.85	10.80	-33	5,921	-0.56%
2020/10/14	121	10.82	0	0.00	10.80	121	5,943	2.04%	大買/鉅額交易
2020/10/12	13.7	10.90	0	0.00	10.90	13.7	6,024	0.23%
2020/10/08	7	10.90	1	10.90	10.95	6	6,061	0.10%
2020/10/07	20	10.85	0	0.00	10.90	20	6,071	0.33%
2020/10/06	30	10.85	0.1	10.95	10.85	29.9	6,106	0.49%
2020/10/05	0.4	10.85	5	10.80	10.80	-4.7	6,182	-0.08%
2020/09/30	6.7	10.73	0	0.00	10.70	6.7	6,198	0.11%
2020/09/29	5.1	10.70	0	0.00	10.65	5.1	6,154	0.08%
2020/09/28	2	10.65	6	10.65	10.65	-4	6,203	-0.06%
2020/09/25	0	0.00	1	10.55	10.55	-1	6,291	-0.02%
2020/09/24	23	10.54	11	10.54	10.50	12	6,315	0.19%
2020/09/23	2	10.75	0	0.00	10.70	2	6,244	0.03%
2020/09/22	25	10.80	0	0.00	10.75	25	6,199	0.40%
2020/09/21	13	10.90	1	10.90	10.90	12	6,160	0.19%
2020/09/17	1	10.90	0	0.00	10.95	1	6,208	0.02%
2020/09/16	6	10.93	0	0.00	10.90	6	6,232	0.10%
2020/09/15	10	10.90	0.6	10.95	10.90	9.4	6,278	0.15%
2020/09/14	16	10.92	0	0.00	10.95	16	6,298	0.25%
2020/09/10	4	10.98	0	0.00	11.00	4	6,312	0.06%
2020/09/09	16.3	10.98	0	0.00	10.95	16.3	6,353	0.26%
2020/09/08	2.5	11.07	0	0.00	11.05	2.5	6,378	0.04%
2020/09/07	3	10.80	0	0.00	10.95	3	6,471	0.05%
2020/09/04	11	10.84	0	0.00	10.80	11	6,554	0.17%
2020/09/03	12	10.96	0	0.00	10.95	12	6,507	0.18%
2020/09/02	62.5	11.05	2	11.00	11.00	60.5	6,491	0.93%
2020/09/01	12	11.14	0	0.00	11.05	12	6,484	0.19%
2020/08/31	26	11.20	0	0.00	11.15	26	6,466	0.40%
2020/08/28	5.4	11.30	0	0.00	11.30	5.4	6,430	0.08%
2020/08/27	35	11.34	159	11.37	11.30	-124	6,530	-1.90%	大賣/鉅額交易
2020/08/26	208.5	11.24	9	11.25	11.30	199.5	6,487	3.07%	大買/鉅額交易
2020/08/25	30	12.04	62	12.05	12.10	-32	6,157	-0.52%
2020/08/24	12	12.00	41	12.01	12.00	-29	5,885	-0.49%
2020/08/21	57.5	12.03	24	12.01	12.05	33.5	5,735	0.58%
2020/08/20	81	11.98	0	0.00	11.90	81	5,667	1.43%
2020/08/19	59	12.10	2.2	12.10	12.10	56.8	5,449	1.04%
2020/08/18	10	12.10	0	0.00	12.10	10	5,388	0.19%
2020/08/17	13	12.03	23.4	12.02	12.05	-10.4	5,363	-0.19%
2020/08/14	7	11.96	0	0.00	11.95	7	5,231	0.13%
2020/08/13	13	12.00	13	12.00	12.00	0	5,205	0.00%
2020/08/12	12	11.96	0	0.00	12.00	12	5,115	0.23%
2020/08/11	12	11.97	0	0.00	11.95	12	5,056	0.24%
2020/08/10	6	11.98	0	0.00	12.00	6	5,032	0.12%
2020/08/07	2	11.93	0	0.00	11.95	2	4,985	0.04%
2020/08/06	15	11.84	50	11.78	11.85	-35	4,969	-0.70%
2020/08/05	1	11.75	2	11.75	11.75	-1	4,940	-0.02%
2020/08/04	2	11.73	0	0.00	11.70	2	5,035	0.04%
2020/08/03	6	11.69	2	11.65	11.65	4	5,072	0.08%
2020/07/31	1	11.75	0.9	11.70	11.70	0.1	5,074	0.00%
2020/07/30	18	11.68	0	0.00	11.70	18	5,134	0.35%
2020/07/28	19	11.68	5	11.68	11.65	14	5,188	0.27%
2020/07/27	17	11.76	0	0.00	11.70	17	5,255	0.32%
2020/07/24	11	11.85	0	0.00	11.85	11	5,214	0.21%
2020/07/23	20	11.97	0.1	11.90	11.90	19.9	5,235	0.38%
2020/07/22	11	11.95	18	11.92	11.95	-7	5,272	-0.13%
2020/07/21	0	0.00	6	11.93	11.95	-6	5,290	-0.11%
2020/07/17	0.5	11.85	0	0.00	11.90	0.5	5,220	0.01%
2020/07/14	23	11.75	0	0.00	11.75	23	5,395	0.43%
2020/07/13	1	11.80	0	0.00	11.80	1	5,481	0.02%
2020/07/10	2	11.73	2	11.85	11.75	0	5,566	0.00%
2020/07/09	4	11.85	0	0.00	11.85	4	5,594	0.07%
2020/07/08	2	11.82	64	11.80	11.85	-62	5,648	-1.10%
2020/07/07	1	11.80	1	11.80	11.80	0	5,806	0.00%
2020/07/06	2	11.85	8	11.80	11.85	-6	5,902	-0.10%
2020/07/03	6	11.75	5	11.75	11.70	1	5,943	0.02%
2020/07/02	1	11.70	0	0.00	11.70	1	5,964	0.02%
2020/07/01	7	11.66	0	0.00	11.65	7	6,040	0.12%
2020/06/30	10	11.65	0	0.00	11.65	10	6,104	0.16%
2020/06/29	21	11.69	0	0.00	11.65	21	6,119	0.34%
2020/06/24	15	11.76	0	0.00	11.75	15	6,170	0.24%
2020/06/23	5	11.77	4	11.85	11.75	1	6,260	0.02%
2020/06/22	1	11.85	10	11.80	11.80	-9	6,373	-0.14%
2020/06/19	2	11.88	1	11.80	11.90	1	6,598	0.02%
2020/06/18	2	11.90	10	11.85	11.90	-8	6,735	-0.12%
2020/06/17	10	11.85	5	11.85	11.90	5	6,813	0.07%
2020/06/16	0	0.00	2	11.80	11.80	-2	7,062	-0.03%
2020/06/15	18	11.65	0	0.00	11.70	18	7,552	0.24%
2020/06/12	13	11.67	3	11.55	11.70	10	7,744	0.13%
2020/06/11	84	11.87	0	0.00	11.80	84	7,862	1.07%
2020/06/10	7	11.89	60	11.90	11.95	-53	7,969	-0.67%
2020/06/09	11	11.90	0	0.00	11.95	11	8,425	0.13%
2020/06/08	13	11.95	12	11.94	11.95	1	8,764	0.01%
2020/06/05	12	11.85	0	0.00	11.85	12	8,808	0.14%
2020/06/04	0	0.00	50	11.80	11.85	-50	9,065	-0.55%
2020/06/03	6	11.83	156	11.85	11.85	-150	9,227	-1.63%	大賣/鉅額交易
2020/06/02	0	0.00	3	11.63	11.65	-3	9,165	-0.03%
2020/06/01	2	11.50	1	11.55	11.55	1	9,162	0.01%
2020/05/29	39	11.43	0.2	11.50	11.40	38.8	9,190	0.42%
2020/05/28	6	11.46	0	0.00	11.50	6	9,131	0.07%
2020/05/27	3	11.50	2	11.50	11.45	1	9,316	0.01%
2020/05/25	22	11.35	0	0.00	11.40	22	9,598	0.23%
2020/05/22	29	11.42	1	11.40	11.40	28	9,636	0.29%
2020/05/21	10	11.45	1	11.50	11.50	9	9,639	0.09%
2020/05/20	58	11.45	0	0.00	11.45	58	9,651	0.60%
2020/05/19	5	11.45	0	0.00	11.45	5	9,645	0.05%
2020/05/18	5.3	11.40	1	11.35	11.35	4.3	9,669	0.04%
2020/05/15	12	11.36	0	0.00	11.35	12	9,670	0.12%
2020/05/14	2	11.40	2	11.40	11.35	0	9,660	0.00%
2020/05/13	1	11.40	0	0.00	11.40	1	9,643	0.01%
2020/05/12	2	11.40	0.2	11.40	11.35	1.8	9,624	0.02%
2020/05/11	23	11.48	5	11.50	11.40	18	9,616	0.19%
2020/05/07	15	11.20	1	11.15	11.20	14	9,529	0.15%
2020/05/06	11	11.25	0	0.00	11.20	11	9,531	0.12%
2020/05/05	2	11.28	0.2	11.35	11.30	1.8	9,614	0.02%
2020/05/04	52	11.25	1	11.30	11.25	51	9,688	0.53%
2020/04/30	50	11.45	6.3	11.49	11.45	43.7	9,665	0.45%
2020/04/29	15.5	11.30	2.2	11.30	11.30	13.4	9,745	0.14%
2020/04/28	1	11.20	12	11.20	11.20	-11	9,827	-0.11%
2020/04/27	6	11.00	0	0.00	11.10	6	10,092	0.06%
2020/04/24	9	10.92	1	10.90	10.95	8	10,138	0.08%
2020/04/23	6	10.90	7	10.90	10.90	-1	10,098	-0.01%
2020/04/22	6	10.78	0	0.00	10.80	6	10,083	0.06%
2020/04/21	11.3	10.88	0	0.00	10.85	11.3	10,114	0.11%
2020/04/20	0	0.00	6	11.05	11.10	-6	10,024	-0.06%
2020/04/17	1	11.05	45	11.10	11.00	-44	10,054	-0.44%
2020/04/16	2	11.00	0	0.00	11.00	2	9,942	0.02%
2020/04/15	18	11.13	75	11.15	11.15	-57	9,875	-0.58%
2020/04/14	0	0.00	39	11.00	11.00	-39	9,838	-0.40%
2020/04/13	12	10.79	20	10.76	10.80	-8	9,830	-0.08%
2020/04/10	4	10.91	6	10.90	10.95	-2	9,773	-0.02%
2020/04/09	1	10.65	12	10.70	10.65	-11	9,640	-0.11%
2020/04/08	6	10.48	28.1	10.40	10.55	-22.1	9,507	-0.23%
2020/04/07	28	10.35	4	10.25	10.35	24	9,413	0.26%
2020/04/06	2	10.20	0	0.00	10.20	2	9,380	0.02%
2020/04/01	51	10.25	8	10.26	10.20	43	9,304	0.46%
2020/03/31	1	10.40	5	10.30	10.35	-4	9,234	-0.04%
2020/03/30	41	10.28	1.5	10.28	10.25	39.5	9,179	0.43%
2020/03/27	43	10.45	4	10.46	10.45	39	9,041	0.43%
2020/03/26	10	10.37	0	0.00	10.35	10	8,911	0.11%
2020/03/25	4	10.53	16.6	10.55	10.55	-12.6	8,761	-0.14%
2020/03/24	9.5	10.03	1	10.15	10.00	8.5	8,512	0.10%
2020/03/23	11	9.59	54.3	9.66	9.69	-43.3	8,362	-0.52%
2020/03/20	32	9.76	8	9.72	9.90	24	8,291	0.29%
2020/03/19	108	9.28	189	9.32	9.16	-81	8,036	-1.01%	大買/大賣/
2020/03/18	35	10.21	11	10.22	10.05	24	7,533	0.32%
2020/03/17	30	10.32	0	0.00	10.25	30	7,335	0.41%
2020/03/16	38.2	10.90	7.6	10.95	10.75	30.6	7,126	0.43%
2020/03/13	53	10.99	116.2	10.97	11.20	-63.2	6,913	-0.91%	大賣/
2020/03/12	61	11.73	80	11.62	11.65	-19	6,467	-0.29%
2020/03/11	32	12.00	30	12.00	11.95	2	6,105	0.03%
2020/03/10	23	11.91	1	11.90	12.00	22	6,024	0.37%
2020/03/09	40	12.12	10	12.05	12.05	30	5,785	0.52%
2020/03/06	2	12.25	0	0.00	12.25	2	5,553	0.04%
2020/03/05	1	12.30	85	12.30	12.30	-84	5,547	-1.51%
2020/03/04	7	12.20	4	12.25	12.25	3	5,533	0.05%
2020/03/03	16	12.30	0	0.00	12.30	16	5,507	0.29%
2020/03/02	28	12.21	7.3	12.23	12.20	20.7	5,524	0.37%
2020/02/27	22	12.35	0	0.00	12.35	22	5,330	0.41%
2020/02/26	46	12.32	19	12.34	12.35	27	5,257	0.51%
2020/02/25	20.3	12.18	0	0.00	12.15	20.3	5,042	0.40%
2020/02/24	5	12.20	0.1	12.25	12.25	4.9	4,989	0.10%
2020/02/21	5	12.30	0.1	12.35	12.30	4.9	4,969	0.10%
2020/02/20	12	12.35	61	12.40	12.35	-49	4,984	-0.98%
2020/02/19	0	0.00	0.6	12.35	12.35	-0.6	4,993	-0.01%
2020/02/18	4	12.28	10	12.25	12.30	-6	5,019	-0.12%
2020/02/17	25	12.27	21	12.25	12.25	4	5,029	0.08%
2020/02/14	0	0.00	5	12.25	12.30	-5	5,047	-0.10%
2020/02/13	6	12.30	11	12.25	12.30	-5	5,061	-0.10%
2020/02/12	3	12.25	0	0.00	12.25	3	5,200	0.06%
2020/02/11	1	12.20	10	12.21	12.25	-9	5,280	-0.17%
2020/02/07	0	0.00	2	12.33	12.30	-2	5,384	-0.04%
2020/02/06	0	0.00	70	12.25	12.35	-70	5,398	-1.30%
2020/02/05	29.8	12.11	50	12.16	12.15	-20.2	5,354	-0.38%
2020/02/04	15	12.13	27	12.15	12.15	-12	5,261	-0.23%
2020/02/03	24	11.97	199	12.01	12.05	-175	5,305	-3.30%	大賣/鉅額交易
2020/01/31	64	12.20	10	12.15	12.15	54	5,124	1.05%
2020/01/30	31	12.13	27	12.14	12.10	4	4,971	0.08%
2020/01/20	4	12.44	30	12.47	12.50	-26	4,664	-0.56%
2020/01/17	7	12.45	62	12.40	12.45	-55	4,600	-1.20%
2020/01/16	2.2	12.45	4.2	12.40	12.45	-2	4,618	-0.04%
2020/01/15	14	12.45	0.9	12.50	12.50	13.2	4,644	0.28%
2020/01/14	94	12.46	19.2	12.45	12.45	74.8	4,585	1.63%
2020/01/13	74	12.36	9.2	12.39	12.40	64.8	4,568	1.42%
2020/01/10	74	12.25	0	0.00	12.30	74	4,650	1.59%
2020/01/09	67	12.25	1	12.25	12.25	66	4,636	1.42%
2020/01/08	77	12.18	1	12.20	12.20	76	4,629	1.64%
2020/01/07	1	12.25	6	12.26	12.30	-5	4,570	-0.11%
2020/01/06	2	12.15	9	12.10	12.15	-7	4,541	-0.15%
2020/01/03	80	12.08	1	12.05	12.10	79	4,529	1.74%
2020/01/02	0	0.00	34.1	12.05	12.05	-34.1	4,500	-0.76%
2019/12/31	0	0.00	1	12.00	12.00	-1	4,516	-0.02%
2019/12/30	1	12.00	0	0.00	12.00	1	4,499	0.02%
2019/12/27	1	12.00	1	11.95	12.00	0	4,502	0.00%
2019/12/25	0	0.00	50	11.95	12.00	-50	4,558	-1.10%
2019/12/24	5	11.95	0	0.00	11.95	5	4,634	0.11%
2019/12/20	0	0.00	2	11.95	11.95	-2	4,686	-0.04%
2019/12/18	0	0.00	93	12.00	11.95	-93	4,737	-1.96%
2019/12/16	3	11.90	3	11.90	11.95	0	4,790	0.00%
2019/12/13	0	0.00	5	11.90	11.90	-5	4,808	-0.10%
2019/12/12	3	11.90	0.1	11.90	11.90	2.9	4,794	0.06%
2019/12/11	22	11.85	0	0.00	11.90	22	4,749	0.46%
2019/12/10	1	11.85	0	0.00	11.85	1	4,721	0.02%
2019/12/09	4	11.84	4	11.85	11.85	0	4,767	0.00%
2019/12/06	2	11.90	0.1	11.90	11.85	1.9	4,763	0.04%
2019/12/05	1	11.90	0.1	11.90	11.85	0.9	4,792	0.02%
2019/12/04	3	11.87	0	0.00	11.90	3	4,766	0.06%
2019/12/03	2	11.90	1	11.90	11.95	1	4,797	0.02%
2019/12/02	11.3	11.90	0	0.00	11.95	11.3	4,797	0.23%
2019/11/29	2.9	11.95	0	0.00	11.95	2.9	4,759	0.06%
2019/11/28	11	11.95	0	0.00	11.95	11	4,769	0.23%
2019/11/27	0	0.00	20	11.95	12.00	-20	4,793	-0.42%
2019/11/25	4	11.90	0	0.00	11.90	4	4,848	0.08%
2019/11/22	4	11.90	0	0.00	11.90	4	5,085	0.08%
2019/11/21	5	11.91	1	11.90	11.90	4	5,276	0.08%
2019/11/20	10	11.95	0.6	11.95	11.95	9.4	5,334	0.18%
2019/11/19	7	11.94	20	11.90	11.90	-13	5,419	-0.24%
2019/11/18	30	11.90	0	0.00	11.90	30	5,473	0.55%
2019/11/15	30.4	11.90	0	0.00	11.85	30.4	5,474	0.56%
2019/11/14	7	11.91	2	11.90	11.90	5	5,493	0.09%
2019/11/13	5	11.95	0	0.00	11.95	5	5,561	0.09%
2019/11/12	5.5	12.00	0	0.00	12.00	5.5	5,614	0.10%
2019/11/11	24	11.96	17	11.95	11.95	7	5,657	0.12%
2019/11/08	6	11.93	0	0.00	11.95	6	5,546	0.11%
2019/11/07	5	11.88	0	0.00	11.85	5	5,492	0.09%
2019/11/06	2	11.85	1	11.80	11.85	1	5,447	0.02%
2019/11/05	1.2	11.81	4	11.80	11.85	-2.8	5,393	-0.05%
2019/11/04	5.9	11.77	46	11.75	11.85	-40.1	5,475	-0.73%
2019/10/31	8	11.79	33	11.75	11.75	-25	5,542	-0.45%
2019/10/30	5.6	11.77	165	11.75	11.80	-159.4	5,514	-2.89%	大賣/鉅額交易
2019/10/28	2	11.80	0	0.00	11.75	2	5,520	0.04%
2019/10/25	1	11.80	0	0.00	11.80	1	5,506	0.02%
2019/10/24	5	11.82	0	0.00	11.85	5	5,485	0.09%
2019/10/23	4	11.81	0	0.00	11.80	4	5,494	0.07%
2019/10/22	1	11.85	0	0.00	11.80	1	5,551	0.02%
2019/10/21	16	11.80	2	11.83	11.85	14	5,553	0.25%
2019/10/18	32	11.77	55	11.80	11.90	-23	5,619	-0.41%
2019/10/17	4	11.80	0	0.00	11.80	4	5,500	0.07%
2019/10/16	18	11.81	0	0.00	11.80	18	5,484	0.33%
2019/10/15	12	11.82	0	0.00	11.85	12	5,482	0.22%
2019/10/14	0	0.00	41.9	11.78	11.85	-41.9	5,481	-0.76%
2019/10/09	20	11.75	0	0.00	11.75	20	5,435	0.37%
2019/10/08	6	11.76	0	0.00	11.75	6	5,448	0.11%
2019/10/07	2.9	11.80	0	0.00	11.75	2.9	5,497	0.05%
2019/10/04	12.6	11.76	55.4	11.75	11.75	-42.7	5,483	-0.78%
2019/10/03	5.5	11.76	0	0.00	11.75	5.5	5,482	0.10%
2019/10/02	17	11.85	2.3	11.86	11.80	14.7	5,476	0.27%
2019/10/01	34	11.85	0	0.00	11.85	34	5,480	0.62%
2019/09/27	1	11.90	5	11.85	11.85	-4	5,447	-0.07%
2019/09/26	22	11.95	0	0.00	11.95	22	5,406	0.41%
2019/09/23	3	11.95	0	0.00	12.00	3	5,509	0.05%
2019/09/20	10	11.94	0	0.00	11.95	10	5,538	0.18%
2019/09/19	2	11.95	0	0.00	11.95	2	5,497	0.04%
2019/09/18	0	0.00	3	11.95	11.95	-3	5,488	-0.05%
2019/09/17	11	11.90	0	0.00	11.90	11	5,493	0.20%
2019/09/12	1	12.00	0	0.00	11.95	1	5,602	0.02%
2019/09/11	157	11.98	0	0.00	12.00	157	5,706	2.75%	大買/鉅額交易
2019/09/10	39	11.90	2	11.90	11.95	37	5,704	0.65%
2019/09/09	35	11.81	0	0.00	11.85	35	5,684	0.62%
2019/09/06	0.5	11.85	0	0.00	11.80	0.5	5,681	0.01%
2019/09/05	11.7	11.75	0	0.00	11.80	11.7	5,745	0.20%
2019/09/04	0	0.00	50	11.80	11.80	-50	5,954	-0.84%
2019/09/03	2	11.80	0	0.00	11.75	2	6,119	0.03%
2019/09/02	7.9	11.79	0	0.00	11.75	7.9	6,242	0.13%
2019/08/30	2	11.75	0	0.00	11.80	2	6,498	0.03%
2019/08/29	1	11.75	0	0.00	11.75	1	6,575	0.02%
2019/08/28	26	11.71	15	11.75	11.75	11	6,656	0.17%
2019/08/27	31	11.63	0	0.00	11.60	31	6,643	0.47%
2019/08/26	8	12.41	2	12.45	12.45	6	6,459	0.09%
2019/08/21	6	12.50	0	0.00	12.50	6	6,194	0.10%
2019/08/16	79	12.42	3	12.40	12.45	76	6,276	1.21%
2019/08/15	2	12.38	0	0.00	12.35	2	6,222	0.03%
2019/08/14	30	12.55	0	0.00	12.55	30	6,212	0.48%
2019/08/13	1	12.45	0	0.00	12.45	1	6,170	0.02%
2019/08/12	50	12.50	4	12.50	12.50	46	6,160	0.75%
2019/08/07	2	12.35	0	0.00	12.30	2	6,166	0.03%
2019/08/06	7	12.08	1	12.10	12.25	6	6,224	0.10%
2019/08/05	1	12.30	4.2	12.31	12.30	-3.2	6,174	-0.05%
2019/08/02	7	12.41	0	0.00	12.40	7	6,213	0.11%
2019/08/01	2	12.60	12	12.59	12.55	-10	6,158	-0.16%
2019/07/31	14	12.65	0	0.00	12.65	14	6,169	0.23%
2019/07/30	6	12.72	5	12.70	12.70	1	6,166	0.02%
2019/07/26	2.5	12.75	0	0.00	12.75	2.5	6,497	0.04%
2019/07/24	2	12.75	10	12.80	12.70	-8	6,821	-0.12%
2019/07/23	21	12.80	0	0.00	12.80	21	6,955	0.30%
2019/07/22	0	0.00	5	12.74	12.75	-5	7,128	-0.07%
2019/07/19	6.6	12.65	0	0.00	12.65	6.6	7,092	0.09%
2019/07/17	0	0.00	4	12.55	12.55	-4	7,086	-0.06%
2019/07/16	13	12.60	1	12.55	12.55	12	7,046	0.17%
2019/07/15	1	12.60	0	0.00	12.60	1	7,034	0.01%
2019/07/12	2	12.55	0	0.00	12.60	2	7,022	0.03%
2019/07/11	0	0.00	10.9	12.52	12.55	-10.9	7,011	-0.16%
2019/07/10	20	12.50	3	12.45	12.50	17	7,008	0.24%
2019/07/09	0	0.00	2	12.45	12.50	-2	7,017	-0.03%
2019/07/08	0	0.00	67	12.43	12.45	-67	7,020	-0.95%
2019/07/05	29	12.45	0	0.00	12.45	29	7,018	0.41%
2019/07/03	6	12.30	0	0.00	12.40	6	7,239	0.08%
2019/07/02	11	12.35	18	12.31	12.30	-7	7,284	-0.10%
2019/06/28	7	12.49	0	0.00	12.50	7	7,189	0.10%
2019/06/27	20	12.45	4	12.48	12.50	16	7,246	0.22%
2019/06/26	1	12.40	1	12.40	12.45	0	7,237	0.00%
2019/06/24	6.3	12.42	0	0.00	12.45	6.3	7,254	0.09%
2019/06/21	4	12.45	5	12.45	12.50	-1	7,284	-0.01%
2019/06/20	1	12.45	0	0.00	12.50	1	7,287	0.01%
2019/06/19	10	12.50	0	0.00	12.55	10	7,346	0.14%
2019/06/18	5	12.51	0	0.00	12.50	5	7,272	0.07%
2019/06/14	1.2	12.39	0	0.00	12.35	1.2	7,446	0.02%
2019/06/13	5	12.20	0	0.00	12.30	5	7,594	0.07%
2019/06/12	3	12.25	1	12.20	12.25	2	7,738	0.03%
2019/06/11	10	12.55	0.2	12.50	12.50	9.8	7,488	0.13%
2019/06/10	3	12.73	50	12.70	12.70	-47	7,366	-0.64%
2019/06/06	8	12.56	9	12.50	12.55	-1	7,260	-0.01%
2019/06/05	0	0.00	54	12.41	12.45	-54	7,010	-0.77%
2019/06/04	3	12.30	2	12.33	12.30	1	6,885	0.01%
2019/05/31	3	12.25	0	0.00	12.25	3	6,870	0.04%
2019/05/30	8	12.12	1	12.10	12.20	7	6,788	0.10%
2019/05/29	5	12.10	0	0.00	12.10	5	6,807	0.07%
2019/05/28	12	12.14	0	0.00	12.10	12	6,798	0.18%
2019/05/27	15	12.13	2.1	12.10	12.20	12.9	6,759	0.19%
2019/05/24	10	12.05	0	0.00	12.10	10	6,659	0.15%
2019/05/23	11	12.05	3	12.05	12.00	8	6,584	0.12%
2019/05/22	120	12.10	10	12.05	12.10	110	6,546	1.68%	大買/鉅額交易
2019/05/21	15	12.03	14	11.95	12.05	1	6,598	0.02%
2019/05/20	65	11.90	0	0.00	11.90	65	6,529	1.00%
2019/05/17	10	11.80	0	0.00	11.85	10	6,516	0.15%
2019/05/15	10	11.80	2	11.85	11.80	8	6,523	0.12%
2019/05/14	6	11.70	8	11.74	11.75	-2	6,503	-0.03%
2019/05/13	1	11.90	3.8	11.85	11.80	-2.8	6,397	-0.04%
2019/05/10	22	11.88	23	11.95	11.90	-1	6,424	-0.02%
2019/05/09	5	11.82	11	11.86	11.85	-6	6,341	-0.09%
2019/05/08	0	0.00	5	11.85	11.90	-5	6,297	-0.08%
2019/05/07	1	11.95	3	11.92	11.90	-2	6,259	-0.03%
2019/05/06	21	11.85	16	11.85	11.85	5	6,235	0.08%
2019/05/03	7	12.11	5	12.10	12.05	2	6,031	0.03%
2019/05/02	6	12.06	15	12.09	12.15	-9	5,909	-0.15%
2019/04/30	37	11.88	14	11.96	12.00	23	5,811	0.40%
2019/04/29	24	11.66	46.2	11.76	11.80	-22.2	5,626	-0.39%
2019/04/26	45	11.48	49	11.45	11.50	-4	5,418	-0.07%
2019/04/25	8	11.40	0.6	11.40	11.40	7.4	5,215	0.14%
2019/04/24	0	0.00	2	11.35	11.35	-2	5,158	-0.04%
2019/04/23	0.6	11.35	0	0.00	11.35	0.6	5,166	0.01%
2019/04/18	0	0.00	4	11.20	11.20	-4	5,285	-0.08%
2019/04/16	48	11.25	0	0.00	11.25	48	5,247	0.91%
2019/04/15	0	0.00	0.1	11.30	11.30	-0.1	5,204	0.00%
2019/04/11	15	11.25	1	11.25	11.25	14	5,135	0.27%
2019/04/10	12	11.17	10	11.15	11.25	2	5,099	0.04%
2019/04/09	30	11.33	0	0.00	11.30	30	4,895	0.61%
2019/04/08	10	11.36	0	0.00	11.35	10	4,826	0.21%
2019/04/03	2	11.35	0	0.00	11.35	2	4,730	0.04%
2019/04/02	3	11.40	0	0.00	11.35	3	4,668	0.06%
2019/04/01	2	11.40	4	11.40	11.40	-2	4,628	-0.04%
2019/03/27	8	11.30	2	11.30	11.40	6	4,445	0.13%
2019/03/26	0	0.00	1	11.35	11.35	-1	4,395	-0.02%
2019/03/25	3	11.10	0	0.00	11.20	3	4,347	0.07%
2019/03/22	0	0.00	31	11.30	11.30	-31	4,262	-0.73%
2019/03/21	0	0.00	2	11.25	11.30	-2	4,179	-0.05%
2019/03/20	33	11.25	33	11.34	11.30	0	4,143	0.00%
2019/03/19	19	11.36	0	0.00	11.40	19	4,032	0.47%
2019/03/18	4	11.15	8	11.20	11.30	-4	3,907	-0.10%
2019/03/15	15	11.05	14.7	11.05	11.05	0.3	3,756	0.01%
2019/03/14	0	0.00	0.8	10.90	10.90	-0.8	3,577	-0.02%
2019/03/11	10	10.90	0	0.00	10.90	10	3,567	0.28%
2019/03/08	0	0.00	56	10.81	10.90	-56	3,557	-1.57%
2019/03/07	0	0.00	15	10.90	10.85	-15	3,593	-0.42%
2019/03/06	2	10.80	10	10.80	10.80	-8	3,456	-0.23%
2019/03/04	7	10.65	1	10.75	10.75	6	3,395	0.18%
2019/02/27	8	10.66	1	10.70	10.65	7	3,338	0.21%
2019/02/26	1	10.70	0	0.00	10.70	1	3,328	0.03%
2019/02/25	2	10.65	0	0.00	10.65	2	3,279	0.06%
2019/02/21	8	10.63	0	0.00	10.60	8	3,246	0.25%
2019/02/20	1	10.65	0	0.00	10.65	1	3,215	0.03%
2019/02/19	1	10.60	0	0.00	10.60	1	3,131	0.03%
2019/02/18	20	10.58	0	0.00	10.60	20	3,125	0.64%
2019/02/15	7	10.59	0	0.00	10.55	7	3,103	0.23%
2019/02/13	0	0.00	0.2	10.55	10.60	-0.2	3,026	-0.01%
2019/02/11	19	10.54	0	0.00	10.50	19	3,011	0.63%
2019/01/30	8	10.50	0	0.00	10.50	8	2,916	0.27%
2019/01/29	8	10.45	10	10.45	10.45	-2	2,872	-0.07%
2019/01/28	0	0.00	1	10.45	10.50	-1	2,861	-0.03%
2019/01/25	2	10.45	1	10.45	10.45	1	2,811	0.04%
2019/01/24	9	10.45	0	0.00	10.45	9	2,781	0.32%
2019/01/22	3	10.35	0	0.00	10.45	3	2,773	0.11%
2019/01/15	3	10.35	0	0.00	10.35	3	2,893	0.10%
2019/01/14	0	0.00	2	10.35	10.35	-2	2,859	-0.07%
2019/01/10	2	10.20	1	10.25	10.25	1	2,926	0.03%
2019/01/09	0	0.00	6	10.21	10.25	-6	2,971	-0.20%
2019/01/07	8	10.20	0	0.00	10.20	8	3,068	0.26%
2019/01/02	1	10.20	0	0.00	10.15	1	3,317	0.03%
2018/12/28	3	10.15	0	0.00	10.20	3	3,320	0.09%
2018/12/25	0	0.00	5	10.10	10.10	-5	3,440	-0.15%
2018/12/22	0	0.00	2	10.10	10.15	-2	3,483	-0.06%
2018/12/19	1	10.20	0	0.00	10.20	1	3,665	0.03%
2018/12/10	10	10.15	0	0.00	10.20	10	3,816	0.26%
2018/12/07	1	10.15	0	0.00	10.20	1	3,835	0.03%
2018/12/06	12	10.20	0	0.00	10.15	12	3,851	0.31%
2018/12/04	1	10.35	0	0.00	10.35	1	3,871	0.03%
2018/11/26	0	0.00	1	10.25	10.25	-1	4,003	-0.02%
2018/11/12	10	10.25	0	0.00	10.20	10	4,190	0.24%
2018/11/08	0	0.00	2	10.35	10.35	-2	4,223	-0.05%
2018/11/06	10	10.25	0	0.00	10.20	10	4,269	0.23%
2018/11/01	4	10.23	0	0.00	10.25	4	4,361	0.09%
2018/10/31	2	10.15	0	0.00	10.20	2	4,391	0.05%
2018/10/29	0	0.00	0.1	10.15	10.10	-0.1	4,433	0.00%
2018/10/26	0	0.00	40	10.13	10.15	-40	4,493	-0.89%
2018/10/25	5	10.05	0	0.00	10.10	5	4,433	0.11%
2018/10/19	2	10.15	0	0.00	10.25	2	4,913	0.04%
2018/10/18	2	10.30	0	0.00	10.30	2	4,767	0.04%
2018/10/17	5	10.40	0	0.00	10.40	5	4,813	0.10%
2018/10/16	0.4	10.40	0	0.00	10.35	0.4	4,846	0.01%
2018/10/15	0	0.00	0.1	10.40	10.30	-0.1	4,820	0.00%
2018/10/12	0	0.00	124	10.29	10.35	-124	4,771	-2.60%	大賣/鉅額交易
2018/10/11	6	10.25	0	0.00	10.25	6	4,722	0.13%
2018/10/09	0	0.00	1	10.50	10.60	-1	4,601	-0.02%
2018/10/08	3	10.50	0	0.00	10.50	3	4,611	0.07%
2018/10/05	5	10.51	0	0.00	10.50	5	4,625	0.11%
2018/10/01	3	10.75	0	0.00	10.75	3	4,506	0.07%
2018/09/28	0	0.00	6	10.75	10.75	-6	4,511	-0.13%
2018/09/27	0.9	10.70	0	0.00	10.70	0.9	4,407	0.02%
2018/09/26	5	10.65	0	0.00	10.65	5	4,432	0.11%
2018/09/25	0	0.00	7	10.65	10.70	-7	4,404	-0.16%
2018/09/21	20	10.70	35.6	10.70	10.70	-15.6	4,416	-0.35%
2018/09/20	7	10.65	0	0.00	10.70	7	4,393	0.16%
2018/09/19	0.7	10.65	0	0.00	10.65	0.7	4,380	0.01%
2018/09/17	0.5	10.65	0	0.00	10.60	0.5	4,390	0.01%
2018/09/14	0	0.00	21	10.69	10.65	-21	4,357	-0.48%
2018/09/13	7	10.57	5	10.60	10.60	2	4,288	0.05%
2018/09/12	6	10.45	6	10.50	10.55	0	4,250	0.00%
2018/09/10	1	10.50	69	10.52	10.45	-68	4,240	-1.60%
2018/09/07	0	0.00	2	10.40	10.45	-2	4,190	-0.05%
2018/09/06	0	10.45	0	0.00	10.40	0	4,165	0.00%
2018/09/03	2.7	10.41	5.1	10.40	10.45	-2.4	4,100	-0.06%
2018/08/31	0	0.00	97	10.43	10.45	-97	4,126	-2.35%
2018/08/30	0	0.00	51	10.40	10.40	-51	4,135	-1.23%
2018/08/29	10	10.30	51	10.35	10.30	-41	4,118	-1.00%
2018/08/28	7	10.30	0	0.00	10.35	7	4,150	0.17%
2018/08/23	0	0.00	10	10.25	10.30	-10	4,134	-0.24%
2018/08/22	0	0.00	5	10.25	10.25	-5	4,163	-0.12%
2018/08/21	1	10.20	0	0.00	10.20	1	4,132	0.02%
2018/08/16	6	10.11	4	10.10	10.15	2	4,070	0.05%
2018/08/15	2	10.15	2	10.15	10.15	0	4,057	0.00%
2018/08/13	3	10.20	0	0.00	10.20	3	4,082	0.07%
2018/08/07	0	0.00	50	10.35	10.30	-50	3,976	-1.26%
2018/08/03	0	0.00	107	10.27	10.30	-107	3,969	-2.70%	大賣/鉅額交易
2018/08/01	1	10.20	0	0.00	10.25	1	3,873	0.03%
2018/07/31	4	10.15	0	0.00	10.15	4	3,844	0.10%
2018/07/30	2	10.65	800	10.65	10.65	-798	3,618	-22.06%	大賣/鉅額交易
2018/07/27	0	0.00	100	10.65	10.65	-100	3,390	-2.95%
2018/07/26	5	10.65	52	10.65	10.65	-47	3,323	-1.41%
2018/07/25	0	0.00	65	10.60	10.60	-65	3,298	-1.97%
2018/07/24	20	10.55	51	10.55	10.55	-31	3,283	-0.94%
2018/07/23	0	0.00	100	10.53	10.50	-100	3,231	-3.09%
2018/07/20	0	0.00	60	10.50	10.50	-60	3,157	-1.90%
2018/07/19	0	0.00	50	10.50	10.45	-50	3,156	-1.58%
2018/07/18	2	10.50	0	0.00	10.50	2	3,161	0.06%
2018/07/17	10	10.45	50	10.50	10.50	-40	3,142	-1.27%
2018/07/13	0	0.00	50	10.45	10.45	-50	3,081	-1.62%
2018/07/12	0	0.00	51	10.40	10.40	-51	3,058	-1.67%
2018/07/09	0	0.00	1	10.35	10.30	-1	3,135	-0.03%
2018/07/06	15	10.25	2	10.25	10.25	13	3,140	0.41%
2018/07/04	4	10.35	2	10.30	10.30	2	3,180	0.06%
2018/07/03	10	10.35	0	0.00	10.30	10	3,153	0.32%
2018/06/28	1	10.35	0	0.00	10.35	1	3,155	0.03%
2018/06/27	3	10.40	0	0.00	10.40	3	3,159	0.09%
2018/06/25	0	0.00	10	10.50	10.50	-10	3,141	-0.32%
2018/06/21	50	10.50	0	0.00	10.50	50	3,207	1.56%
2018/06/20	5	10.50	3	10.55	10.50	2	3,237	0.06%
2018/06/15	3	10.55	23	10.50	10.50	-20	3,219	-0.62%
2018/06/14	0	0.00	12	10.49	10.45	-12	3,207	-0.37%
2018/06/13	70	10.50	2	10.48	10.45	68	3,230	2.11%
2018/06/12	10	10.50	47	10.46	10.50	-37	3,332	-1.11%
2018/06/11	0	0.00	5	10.40	10.50	-5	3,430	-0.15%
2018/06/06	1	10.40	0	0.00	10.45	1	3,435	0.03%
2018/05/30	2	10.35	0	0.00	10.35	2	3,451	0.06%
2018/05/28	12	10.35	0	0.00	10.40	12	3,486	0.34%
2018/05/25	200	10.35	0	0.00	10.35	200	3,514	5.69%	大買/鉅額交易
2018/05/21	320	10.40	1.5	10.37	10.40	318.5	3,760	8.47%	大買/鉅額交易
2018/05/17	5	10.40	0	0.00	10.35	5	3,867	0.13%
2018/05/16	1	10.40	0	0.00	10.40	1	3,913	0.03%
2018/05/15	2	10.40	4	10.35	10.35	-2	4,007	-0.05%
2018/05/11	105	10.35	0	0.00	10.35	105	4,328	2.43%	大買/鉅額交易
2018/05/10	108	10.30	0	0.00	10.35	108	4,326	2.50%	大買/鉅額交易
2018/05/08	228	10.26	28	10.30	10.30	200	4,389	4.56%	大買/鉅額交易
2018/05/07	400	10.29	0	0.00	10.25	400	4,416	9.06%	大買/鉅額交易
2018/05/03	0	0.00	3	10.35	10.35	-3	4,432	-0.07%
2018/05/02	402	10.30	0	0.00	10.30	402	4,416	9.10%	大買/鉅額交易
2018/04/30	2	10.20	0	0.00	10.25	2	4,402	0.05%
2018/04/27	2	10.20	0	0.00	10.15	2	4,407	0.05%
2018/04/17	7	10.15	0	0.00	10.15	7	4,876	0.14%
2018/04/12	0	0.00	1	10.20	10.25	-1	4,963	-0.02%
2018/04/11	66	10.23	0	0.00	10.20	66	4,993	1.32%
2018/04/03	4	10.15	0	0.00	10.15	4	5,016	0.08%
2018/04/02	16	10.20	4	10.21	10.20	12	5,002	0.24%
2018/03/29	1	10.20	0	0.00	10.20	1	4,992	0.02%
2018/03/28	0	0.00	1	10.20	10.25	-1	4,931	-0.02%
2018/03/23	5	10.23	0	0.00	10.25	5	4,854	0.10%
2018/03/22	0	0.00	0.1	10.35	10.30	-0.1	4,828	0.00%
2018/03/19	2	10.40	0	0.00	10.40	2	4,873	0.04%
2018/03/16	0	0.00	2	10.35	10.40	-2	4,851	-0.04%
2018/03/15	1	10.30	1	10.30	10.25	0	4,738	0.00%
2018/03/13	15	10.15	0	0.00	10.25	15	4,605	0.33%
2018/03/09	1	10.15	1	10.15	10.15	0	4,563	0.00%
2018/03/08	0	0.00	1	10.15	10.10	-1	4,648	-0.02%
2018/03/06	0	0.00	0.8	10.15	10.10	-0.8	4,787	-0.02%
2018/03/02	1	10.15	0	0.00	10.10	1	4,769	0.02%
2018/02/23	2	10.25	0	0.00	10.20	2	4,680	0.04%
2018/02/21	0	0.00	1	10.10	10.15	-1	4,736	-0.02%
2018/02/12	15	10.00	5	10.05	10.00	10	4,626	0.22%
2018/02/08	1.8	10.03	0	0.00	10.00	1.8	4,451	0.04%
2018/02/07	0	0.00	38	9.99	10.00	-38	4,414	-0.86%
2018/02/06	9	9.93	6	9.85	9.88	3	4,306	0.07%
2018/02/05	2	10.00	0	0.00	10.05	2	4,029	0.05%
2018/02/02	0	0.00	1	10.15	10.15	-1	3,992	-0.03%
2018/01/31	31	10.15	17	10.15	10.10	14	3,981	0.35%
2018/01/26	0	0.00	2	10.20	10.20	-2	3,907	-0.05%
2018/01/25	1	10.25	1	10.20	10.25	0	3,884	0.00%
2018/01/24	23	10.20	0	0.00	10.20	23	3,869	0.59%
2018/01/22	0	0.00	100	10.25	10.25	-100	3,785	-2.64%
2018/01/18	1	10.35	0.1	10.20	10.20	0.9	3,691	0.02%
2018/01/17	0	0.00	37	10.25	10.25	-37	3,625	-1.02%
2018/01/16	5	10.30	5	10.25	10.25	0	3,560	0.00%
2018/01/15	1	10.25	0	0.00	10.25	1	3,544	0.03%
2018/01/12	0	0.00	4	10.15	10.20	-4	3,618	-0.11%
2018/01/11	1	10.15	0	0.00	10.15	1	3,576	0.03%
2018/01/08	0	0.00	11	10.10	10.10	-11	3,454	-0.32%
2018/01/05	22	10.02	0	0.00	10.05	22	3,377	0.65%
2018/01/03	100	9.92	0	0.00	9.97	100	3,281	3.05%
2018/01/02	2	9.91	0	0.00	9.91	2	3,221	0.06%