台中銀 (2812)-臺銀-民權券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
17.45
漲跌
--
漲幅
0.00%
成交量
3,287張
產業
上市金融類股▲0.42%
874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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	17.45	0	0.00	17.45	0.1	8,785	0.00%
2024/04/25	6	17.41	2	17.45	17.45	4	8,782	0.05%
2024/04/24	1.5	17.58	1.7	17.75	17.45	-0.2	8,771	0.00%
2024/04/23	5.2	17.61	30	17.57	17.70	-24.8	8,759	-0.28%
2024/04/22	0	0.00	2	17.33	17.30	-2	8,673	-0.02%
2024/04/19	7.5	17.09	3	17.00	17.10	4.5	8,587	0.05%
2024/04/18	1	17.30	148	17.25	17.40	-147	8,456	-1.74%	大賣/鉅額交易
2024/04/17	5	17.10	1	17.20	17.30	4	8,453	0.05%
2024/04/16	38.7	17.12	30.5	17.20	17.00	8.2	8,584	0.10%
2024/04/15	32	17.26	0.1	17.40	17.40	31.9	8,476	0.38%
2024/04/12	3	17.32	0	0.00	17.25	3	8,441	0.04%
2024/04/11	2	17.35	0	0.00	17.45	2	8,412	0.02%
2024/04/10	2	17.25	4	17.34	17.30	-2	8,352	-0.02%
2024/04/09	0	0.00	302	17.15	17.15	-302	8,298	-3.64%	大賣/鉅額交易
2024/04/08	23	17.09	29.5	17.10	17.10	-6.5	8,280	-0.08%
2024/04/03	1	16.95	2	17.00	17.00	-1	8,262	-0.01%
2024/04/02	1	17.05	0	0.00	17.00	1	8,243	0.01%
2024/03/29	30	17.10	0	0.00	17.10	30	8,224	0.36%
2024/03/28	3	17.07	0	0.00	17.05	3	8,205	0.04%
2024/03/27	0	0.00	48	16.96	17.05	-48	8,207	-0.58%
2024/03/26	5	16.87	0	0.00	16.85	5	8,182	0.06%
2024/03/25	2.2	16.90	0.1	16.95	16.90	2.1	8,172	0.03%
2024/03/22	8.6	17.01	0	0.00	17.00	8.6	8,244	0.10%
2024/03/21	0.3	16.93	3	16.97	16.95	-2.7	8,273	-0.03%
2024/03/20	7.2	16.82	0	16.95	16.75	7.2	8,250	0.09%
2024/03/19	4.2	16.94	3	16.95	16.90	1.2	8,199	0.01%
2024/03/18	17.1	17.07	686	17.07	17.10	-669	8,193	-8.16%	大賣/鉅額交易
2024/03/15	6.3	17.31	24.5	17.34	17.20	-18.2	8,090	-0.23%
2024/03/14	74.2	17.52	21.3	17.54	17.55	52.9	7,817	0.68%
2024/03/13	5.3	17.43	19.8	17.46	17.55	-14.4	7,716	-0.19%
2024/03/12	8	17.28	75	17.25	17.30	-67	7,655	-0.88%
2024/03/11	19	17.18	4	17.15	17.15	15	7,752	0.19%
2024/03/08	106.1	17.09	0	0.00	17.10	106.1	7,737	1.37%	大買/鉅額交易
2024/03/07	12	17.15	0.2	17.10	17.15	11.8	7,643	0.16%
2024/03/06	2	16.88	91	16.99	17.10	-89	7,564	-1.18%
2024/03/05	88	16.75	31	16.75	16.75	57	7,463	0.76%
2024/03/04	223.5	16.75	7	16.70	16.75	216.5	7,428	2.91%	大買/鉅額交易
2024/03/01	299	16.72	13.1	16.75	16.80	286	7,384	3.87%	大買/鉅額交易
2024/02/29	2	16.50	12	16.54	16.65	-10	7,294	-0.14%
2024/02/27	354.2	16.31	24	16.34	16.40	330.2	7,143	4.62%	大買/鉅額交易
2024/02/26	126.8	16.29	47.6	16.31	16.40	79.2	7,083	1.12%	大買/
2024/02/23	6.4	15.70	2	15.65	15.70	4.4	6,620	0.07%
2024/02/22	4.2	15.79	0	0.00	15.80	4.2	6,636	0.06%
2024/02/21	1	15.65	8	15.69	15.85	-7	6,618	-0.11%
2024/02/20	5	15.55	7.3	15.60	15.60	-2.3	6,703	-0.03%
2024/02/19	1.3	15.55	1.1	15.55	15.60	0.2	6,726	0.00%
2024/02/16	8.4	15.50	12	15.55	15.50	-3.6	6,724	-0.05%
2024/02/15	17	15.43	36.7	15.43	15.50	-19.7	6,602	-0.30%
2024/02/05	11.1	15.39	28	15.39	15.35	-16.9	6,461	-0.26%
2024/02/02	19.3	15.28	8.2	15.26	15.40	11.1	6,356	0.17%
2024/02/01	118.1	15.08	87.1	15.16	15.30	31	6,057	0.51%	大買/
2024/01/31	12.2	15.74	0	0.00	15.70	12.2	4,569	0.27%
2024/01/30	1	15.90	0	0.00	15.85	1	4,473	0.02%
2024/01/29	6	15.95	0	0.00	15.95	6	4,450	0.13%
2024/01/26	2	15.95	0	0.00	16.00	2	4,453	0.04%
2024/01/25	2	15.93	0	0.00	15.90	2	4,461	0.04%
2024/01/24	1	15.90	0	0.00	15.90	1	4,468	0.02%
2024/01/23	6	15.93	0	0.00	15.95	6	4,477	0.13%
2024/01/22	8	15.88	0	0.00	15.85	8	4,498	0.18%
2024/01/19	9	15.86	0.1	15.95	15.95	8.9	4,497	0.20%
2024/01/18	2.7	15.82	0	0.00	15.85	2.7	4,502	0.06%
2024/01/17	7	15.81	1	15.85	15.80	6	4,485	0.13%
2024/01/16	2	15.95	0	16.00	15.90	2	4,430	0.05%
2024/01/15	1	16.15	0	0.00	16.10	1	4,366	0.02%
2024/01/12	3.1	16.09	0	0.00	16.15	3.1	4,399	0.07%
2024/01/11	3	16.17	1	16.20	16.20	2	4,382	0.05%
2024/01/10	12.3	16.11	10.5	16.09	16.15	1.8	4,400	0.04%
2024/01/09	0	0.00	2	15.90	15.85	-2	4,223	-0.05%
2024/01/08	6	15.95	0	0.00	15.90	6	4,216	0.14%
2024/01/05	0	0.00	1.1	16.05	15.95	-1.1	4,209	-0.02%
2024/01/04	2	15.95	0	0.00	15.95	2	4,224	0.05%
2024/01/02	3	15.87	21.2	15.87	15.90	-18.2	4,294	-0.42%
2023/12/29	5	15.90	0.8	15.95	15.90	4.2	4,321	0.10%
2023/12/28	0	0.00	1.2	15.86	16.00	-1.2	4,325	-0.03%
2023/12/27	2	15.90	0.5	15.95	15.90	1.5	4,332	0.03%
2023/12/26	0	15.93	0.3	15.95	15.95	-0.2	4,327	-0.01%
2023/12/25	0	0.00	14	15.82	15.80	-14	4,334	-0.32%
2023/12/22	0	0.00	4.5	15.73	15.70	-4.5	4,353	-0.10%
2023/12/21	6.3	15.83	0.4	15.95	15.75	5.9	4,350	0.14%
2023/12/20	3	15.90	10	15.91	15.90	-7	4,329	-0.16%
2023/12/19	18.5	15.75	15	15.75	15.75	3.5	4,316	0.08%
2023/12/18	7.5	16.04	0.7	16.00	15.95	6.8	4,231	0.16%
2023/12/15	1	16.30	2.5	16.30	16.20	-1.5	4,157	-0.04%
2023/12/14	1	16.20	2	16.35	16.35	-1	4,138	-0.02%
2023/12/13	4.2	16.29	2.4	16.26	16.20	1.9	4,085	0.05%
2023/12/12	6	16.45	4	16.46	16.50	2	3,978	0.05%
2023/12/11	0.3	16.36	62	16.39	16.45	-61.7	3,940	-1.56%
2023/12/08	0	0.00	5	16.12	16.20	-5	3,811	-0.13%
2023/12/07	12	16.05	10	16.05	16.05	2	3,739	0.05%
2023/12/06	1	16.00	27.3	16.09	16.05	-26.2	3,707	-0.71%
2023/12/05	1.5	15.80	21.3	15.76	15.80	-19.8	3,551	-0.56%
2023/12/04	2	15.75	1	15.80	15.80	1	3,503	0.03%
2023/12/01	0	15.75	13	15.75	15.75	-13	3,500	-0.37%
2023/11/30	2	15.60	3	15.80	15.80	-1	3,475	-0.03%
2023/11/29	2	15.65	21	15.60	15.65	-19	3,395	-0.56%
2023/11/28	0	15.60	0	0.00	15.65	0	3,389	0.00%
2023/11/27	0	15.60	0	0.00	15.55	0	3,344	0.00%
2023/11/24	1	15.55	9.3	15.55	15.60	-8.3	3,336	-0.25%
2023/11/23	1	15.55	28	15.62	15.70	-27	3,312	-0.81%
2023/11/22	1	15.40	3	15.40	15.50	-2	3,201	-0.06%
2023/11/21	4	15.41	0	0.00	15.45	4	3,169	0.13%
2023/11/20	1	15.35	1.2	15.36	15.40	-0.2	3,079	-0.01%
2023/11/17	2	15.05	85.7	15.27	15.35	-83.6	3,026	-2.76%
2023/11/16	0	15.00	6.1	15.00	15.05	-6.1	2,867	-0.21%
2023/11/15	4	14.95	1	14.95	15.00	3	2,824	0.11%
2023/11/14	4	14.93	0	0.00	14.95	4	2,820	0.14%
2023/11/13	1	14.90	0	0.00	14.90	1	2,868	0.04%
2023/11/10	1.1	14.90	1	14.90	14.90	0.1	2,997	0.00%
2023/11/09	15	14.88	1	14.90	14.90	14	3,030	0.46%
2023/11/08	1	14.85	1	14.85	14.85	0	3,096	0.00%
2023/11/07	1	14.90	0	0.00	14.85	1	3,084	0.03%
2023/11/06	0	0.00	1	14.90	14.90	-1	3,086	-0.03%
2023/11/03	0	14.85	0	0.00	14.80	0	3,084	0.00%
2023/11/02	0.2	14.78	1	14.75	14.80	-0.8	3,126	-0.03%
2023/11/01	3	14.65	6	14.65	14.70	-3	3,122	-0.10%
2023/10/31	1.1	14.65	0	0.00	14.70	1.1	3,135	0.03%
2023/10/30	6.2	14.71	3	14.70	14.65	3.2	3,243	0.10%
2023/10/27	0.5	14.80	0	0.00	14.70	0.5	3,250	0.02%
2023/10/26	1.6	14.72	1.6	14.70	14.75	0	3,303	0.00%
2023/10/25	1.5	14.77	10	14.75	14.75	-8.5	3,294	-0.26%
2023/10/24	0.4	14.80	43.1	14.75	14.75	-42.7	3,336	-1.28%
2023/10/23	4.3	14.78	15	14.75	14.80	-10.7	3,373	-0.32%
2023/10/20	4	14.76	1	14.80	14.85	3	3,402	0.09%
2023/10/19	1.2	14.85	3	14.90	14.90	-1.8	3,428	-0.05%
2023/10/18	2.1	14.85	3	14.90	14.90	-0.9	3,467	-0.03%
2023/10/17	1.2	14.91	0	0.00	14.90	1.2	3,476	0.03%
2023/10/16	1	14.90	0	0.00	14.95	1	3,655	0.03%
2023/10/13	0.1	15.00	5	15.00	14.95	-5	4,098	-0.12%
2023/10/12	0.1	14.95	0	0.00	15.00	0.1	4,414	0.00%
2023/10/11	1	14.85	17	14.91	14.95	-16	4,524	-0.35%
2023/10/06	5	14.75	2	14.80	14.75	3	4,514	0.07%
2023/10/05	3.5	14.66	0.9	14.75	14.70	2.6	4,580	0.06%
2023/10/04	3.5	14.71	15	14.70	14.70	-11.5	4,602	-0.25%
2023/10/03	18	14.78	1	14.75	14.80	17	4,687	0.36%
2023/10/02	1	14.75	6	14.75	14.75	-5	4,752	-0.10%
2023/09/28	4	14.70	0	0.00	14.65	4	4,891	0.08%
2023/09/27	2.9	14.70	0	0.00	14.70	2.9	4,938	0.06%
2023/09/26	3	14.70	1	14.70	14.70	2	4,961	0.04%
2023/09/25	2.1	14.78	18.2	14.78	14.80	-16.1	5,037	-0.32%
2023/09/22	0.4	14.84	3	14.75	14.75	-2.6	5,226	-0.05%
2023/09/21	4	14.79	0	0.00	14.75	4	5,228	0.08%
2023/09/20	24	14.89	2	14.90	14.90	22	5,212	0.42%
2023/09/19	0.2	14.90	2	14.85	14.85	-1.8	5,230	-0.03%
2023/09/18	4	14.89	0	0.00	14.90	4	5,284	0.08%
2023/09/15	1	14.90	3	14.95	14.95	-2	5,308	-0.04%
2023/09/14	1	14.90	5	14.94	14.90	-4	5,299	-0.08%
2023/09/12	3.5	14.81	0	0.00	14.85	3.5	5,371	0.07%
2023/09/11	0.3	14.80	0	14.85	14.80	0.2	5,403	0.00%
2023/09/08	0	0.00	1	14.75	14.80	-1	5,393	-0.02%
2023/09/07	1.4	14.76	0	0.00	14.75	1.4	5,419	0.02%
2023/09/06	6.5	14.91	0	0.00	14.80	6.5	5,466	0.12%
2023/09/05	0.1	14.95	0	0.00	14.90	0.1	5,470	0.00%
2023/09/04	0	0.00	5	14.90	14.90	-5	5,520	-0.09%
2023/09/01	7	14.80	1.7	14.85	14.85	5.3	5,539	0.10%
2023/08/31	0.1	14.80	0	0.00	14.75	0.1	5,542	0.00%
2023/08/30	10.1	14.80	0	0.00	14.80	10.1	5,615	0.18%
2023/08/29	0	0.00	1	14.75	14.80	-1	5,620	-0.02%
2023/08/28	0.3	14.70	22.2	14.75	14.70	-21.9	5,646	-0.39%
2023/08/25	8.1	14.60	23.8	14.61	14.60	-15.7	5,686	-0.28%
2023/08/24	1	14.66	6.2	14.61	14.65	-5.2	5,703	-0.09%
2023/08/23	5.3	14.60	0.2	14.65	14.60	5.1	5,763	0.09%
2023/08/22	13.2	14.61	4	14.63	14.65	9.2	5,809	0.16%
2023/08/21	3.2	14.59	3.7	14.61	14.65	-0.5	5,828	-0.01%
2023/08/18	10.3	14.56	23.2	14.51	14.55	-12.9	5,861	-0.22%
2023/08/17	14.9	14.43	14	14.44	14.55	0.9	5,830	0.01%
2023/08/16	21.1	14.41	80	14.48	14.50	-59	5,797	-1.02%
2023/08/15	12.4	14.70	1	14.65	14.65	11.4	5,689	0.20%
2023/08/14	5.3	14.75	10	14.75	14.70	-4.7	5,704	-0.08%
2023/08/11	2.4	14.87	10	14.85	14.90	-7.6	5,765	-0.13%
2023/08/10	7.3	14.85	1	14.85	14.85	6.3	5,816	0.11%
2023/08/09	2	14.85	0	0.00	14.85	2	5,824	0.03%
2023/08/08	3.6	14.81	0	0.00	14.80	3.6	5,865	0.06%
2023/08/07	1	14.90	0	14.95	14.90	1	5,967	0.02%
2023/08/04	12.2	14.85	0	0.00	14.85	12.2	5,993	0.20%
2023/08/02	18	14.85	0	0.00	14.85	18	6,033	0.30%
2023/08/01	5	14.92	0	0.00	15.00	5	6,003	0.08%
2023/07/31	22.9	14.98	5.6	14.97	14.90	17.3	6,038	0.29%
2023/07/28	37	15.00	0	0.00	15.00	37	6,037	0.61%
2023/07/27	13	15.08	6	15.00	15.05	7	6,158	0.11%
2023/07/26	2.3	15.04	8	15.06	15.05	-5.7	6,289	-0.09%
2023/07/25	3.2	14.85	10.1	14.86	14.90	-6.9	6,312	-0.11%
2023/07/24	10.2	14.82	872	14.80	14.80	-861.8	6,290	-13.70%	大賣/鉅額交易
2023/07/21	14	14.90	3	14.92	14.90	11	6,277	0.18%
2023/07/20	5	14.95	1	14.95	14.95	4	6,368	0.06%
2023/07/19	44.1	14.99	52	15.10	15.00	-7.9	6,347	-0.12%
2023/07/18	64.4	15.07	94	15.02	15.15	-29.6	6,220	-0.48%
2023/07/17	116.5	15.74	21	15.68	15.75	95.5	5,840	1.64%	大買/
2023/07/14	7.3	15.48	1	15.55	15.55	6.3	5,566	0.11%
2023/07/13	2	15.45	0	0.00	15.45	2	5,480	0.04%
2023/07/12	20	15.45	1	15.40	15.50	19	5,504	0.35%
2023/07/11	2	15.40	0	0.00	15.45	2	5,482	0.04%
2023/07/10	12	15.34	0.1	15.40	15.25	11.9	5,506	0.22%
2023/07/07	12.5	15.13	9	15.09	15.20	3.5	5,473	0.06%
2023/07/06	17.5	15.27	12.6	15.22	15.20	4.9	5,464	0.09%
2023/07/05	2.3	15.53	1	15.60	15.50	1.3	5,340	0.02%
2023/07/04	2	15.45	1	15.50	15.45	1	5,311	0.02%
2023/07/03	3.5	15.45	2	15.40	15.45	1.5	5,297	0.03%
2023/06/30	17	15.16	1	15.20	15.20	16	5,217	0.31%
2023/06/29	0	0.00	1	14.95	14.95	-1	5,042	-0.02%
2023/06/28	1	14.95	0	0.00	14.95	1	5,061	0.02%
2023/06/27	23	14.90	0	0.00	14.90	23	5,091	0.45%
2023/06/26	0	0.00	5.1	14.90	14.95	-5.1	5,095	-0.10%
2023/06/21	0	0.00	10.5	14.80	14.90	-10.5	5,055	-0.21%
2023/06/19	20	14.80	0	0.00	14.80	20	5,120	0.39%
2023/06/15	31	14.83	10.1	14.90	14.80	21	5,129	0.41%
2023/06/14	0	14.95	0.2	14.95	14.90	-0.2	5,187	0.00%
2023/06/13	21	14.95	4.9	14.91	14.90	16.1	5,393	0.30%
2023/06/12	1	14.80	18.5	14.85	14.85	-17.5	5,429	-0.32%
2023/06/09	16	14.75	0	0.00	14.75	16	5,640	0.28%
2023/06/08	5.5	14.77	10	14.80	14.70	-4.5	5,831	-0.08%
2023/06/06	0	0.00	0.6	14.80	14.80	-0.6	6,036	-0.01%
2023/06/05	0	0.00	20	14.75	14.75	-20	6,096	-0.33%
2023/06/02	24.2	14.66	22	14.70	14.70	2.2	6,155	0.04%
2023/06/01	6.1	14.70	10	14.70	14.65	-3.9	6,229	-0.06%
2023/05/31	24	14.65	0	0.00	14.65	24	6,269	0.38%
2023/05/29	1	14.65	27	14.63	14.65	-26	6,459	-0.40%
2023/05/26	2.5	14.63	0.6	14.65	14.60	1.9	6,599	0.03%
2023/05/25	4	14.70	0	0.00	14.65	4	6,690	0.06%
2023/05/24	1.6	14.73	1	14.75	14.70	0.6	6,793	0.01%
2023/05/23	3.2	14.70	12.3	14.70	14.70	-9.1	6,811	-0.13%
2023/05/22	1	14.70	0	0.00	14.70	1	6,994	0.01%
2023/05/19	3.2	14.68	31	14.66	14.70	-27.8	7,004	-0.40%
2023/05/18	11.2	14.75	11.7	14.79	14.70	-0.5	7,049	-0.01%
2023/05/17	10	14.75	7.1	14.71	14.75	3	7,009	0.04%
2023/05/16	15	14.65	1	14.60	14.65	14	6,928	0.20%
2023/05/15	1	14.55	1.5	14.60	14.60	-0.5	6,957	-0.01%
2023/05/12	1	14.45	25	14.45	14.55	-24	6,983	-0.34%
2023/05/11	88	14.55	0	0.00	14.55	88	7,003	1.26%
2023/05/10	2.1	14.67	1	14.70	14.70	1.1	6,955	0.02%
2023/05/09	1	14.70	15	14.67	14.70	-14	7,038	-0.20%
2023/05/08	170.1	14.60	0.1	14.75	14.65	170.1	7,071	2.40%	大買/鉅額交易
2023/05/04	0	0.00	1.8	14.53	14.55	-1.8	7,194	-0.03%
2023/05/03	2	14.50	0.3	14.40	14.45	1.7	7,183	0.02%
2023/05/02	279	14.35	56.5	14.27	14.40	222.5	7,141	3.12%	大買/鉅額交易
2023/04/27	5	14.10	0	0.00	14.10	5	7,151	0.07%
2023/04/26	65.6	14.01	116	14.06	14.10	-50.4	7,185	-0.70%	大賣/
2023/04/25	200	14.03	104	14.07	14.00	96	7,220	1.33%	大買/大賣/
2023/04/24	23	13.95	0	0.00	14.00	23	7,138	0.32%
2023/04/21	20	13.95	0	0.00	13.95	20	7,197	0.28%
2023/04/20	34	14.00	9	13.90	13.95	25	7,250	0.34%
2023/04/19	57	14.08	0	0.00	14.10	57	7,242	0.79%
2023/04/18	49.1	14.10	48	14.13	14.05	1.1	7,222	0.02%
2023/04/17	10	14.16	1.3	14.20	14.15	8.7	7,182	0.12%
2023/04/14	3.1	14.18	30.5	14.20	14.15	-27.4	7,079	-0.39%
2023/04/13	10	14.16	7	14.16	14.15	3	7,050	0.04%
2023/04/12	29.7	14.05	22	14.10	14.10	7.7	6,995	0.11%
2023/04/11	25	14.00	20	14.05	14.00	5	6,937	0.07%
2023/04/10	3.1	13.98	6	14.00	13.95	-3	6,892	-0.04%
2023/04/07	45	13.91	46	13.95	13.95	-1	6,853	-0.01%
2023/04/06	60	13.82	95	13.88	13.90	-35	6,826	-0.51%
2023/03/31	42	13.83	20	13.85	13.85	22	6,814	0.32%
2023/03/30	40	13.80	21	13.85	13.80	19	6,848	0.28%
2023/03/29	83.1	13.81	82	13.86	13.85	1.1	7,078	0.01%
2023/03/28	58	13.79	59	13.83	13.85	-1	7,090	-0.01%
2023/03/27	41.1	13.76	20	13.80	13.75	21.1	7,037	0.30%
2023/03/24	1.3	13.80	0	0.00	13.80	1.3	7,039	0.02%
2023/03/23	2.2	13.78	8	13.83	13.80	-5.8	7,004	-0.08%
2023/03/22	24	13.80	72.7	13.80	13.80	-48.7	6,973	-0.70%
2023/03/21	8	13.74	43	13.70	13.75	-35	6,921	-0.51%
2023/03/20	60	13.50	60	13.55	13.60	0	6,858	0.00%
2023/03/17	44	13.55	2	13.60	13.55	42	6,842	0.61%
2023/03/16	21.4	13.51	14.5	13.51	13.50	6.9	6,757	0.10%
2023/03/15	4.1	13.69	1	13.70	13.70	3.1	6,556	0.05%
2023/03/14	25.4	13.58	0	0.00	13.60	25.4	6,510	0.39%
2023/03/13	15.6	13.66	37	13.64	13.75	-21.4	6,266	-0.34%
2023/03/10	51.1	13.88	40	13.88	13.90	11.1	6,050	0.18%
2023/03/09	298.8	14.10	0	0.00	14.05	298.8	5,909	5.06%	大買/鉅額交易
2023/03/08	32.1	14.12	1	14.10	14.15	31.1	5,845	0.53%
2023/03/07	14	13.97	3.1	13.95	14.05	10.9	5,796	0.19%
2023/03/06	0	0.00	4	13.86	13.90	-4	5,682	-0.07%
2023/03/03	9	13.75	0.3	13.75	13.75	8.7	5,597	0.16%
2023/03/02	19	13.81	0	0.00	13.75	19	5,567	0.34%
2023/03/01	2.1	13.85	0	0.00	13.90	2.1	5,443	0.04%
2023/02/24	16.2	13.75	0	0.00	13.75	16.2	5,339	0.30%
2023/02/23	1	13.70	1	13.65	13.65	0	5,141	0.00%
2023/02/22	29.5	13.44	6	13.40	13.45	23.5	5,001	0.47%
2023/02/21	5	13.36	0	0.00	13.35	5	4,879	0.10%
2023/02/20	17	13.38	0.3	13.30	13.40	16.7	4,846	0.34%
2023/02/17	24	13.21	6	13.20	13.25	18	4,645	0.39%
2023/02/16	2	13.20	0	0.00	13.20	2	4,645	0.04%
2023/02/15	5	13.24	10	13.20	13.20	-5	4,625	-0.11%
2023/02/14	2	13.25	5	13.25	13.25	-3	4,611	-0.07%
2023/02/13	2.5	13.17	0.5	13.25	13.25	2	4,583	0.04%
2023/02/10	3	13.20	0	0.00	13.20	3	4,525	0.07%
2023/02/09	2.1	13.25	1	13.25	13.20	1.1	4,484	0.02%
2023/02/08	0.6	13.25	0	0.00	13.20	0.6	4,419	0.01%
2023/02/07	5.2	13.17	0	0.00	13.20	5.2	4,333	0.12%
2023/02/06	4	13.20	0	0.00	13.20	4	4,217	0.09%
2023/02/03	3	13.23	39	13.22	13.25	-36	4,145	-0.87%
2023/02/02	2	13.20	15.5	13.20	13.20	-13.5	4,044	-0.33%
2023/02/01	1.1	13.11	10.5	13.15	13.10	-9.4	3,912	-0.24%
2023/01/31	7.2	13.06	0	0.00	13.10	7.2	3,879	0.19%
2023/01/30	21.1	13.05	0	0.00	13.10	21.1	3,815	0.55%
2023/01/17	30	13.05	0	0.00	13.05	30	3,692	0.81%
2023/01/16	33.5	13.05	0	0.00	13.10	33.5	3,604	0.93%
2023/01/13	23.1	13.03	0	0.00	13.05	23.1	3,586	0.64%
2023/01/12	1.5	13.07	0	0.00	13.05	1.5	3,620	0.04%
2023/01/11	12.3	13.15	0.6	13.10	13.10	11.7	3,655	0.32%
2023/01/10	6.5	13.02	4.1	13.08	13.10	2.4	3,627	0.07%
2023/01/09	0.1	13.00	72	12.95	13.00	-71.9	3,597	-2.00%
2023/01/06	3	12.85	0	0.00	12.90	3	3,593	0.08%
2023/01/04	37.2	12.80	0.1	12.85	12.80	37.1	3,685	1.01%
2023/01/03	5.1	12.80	3	12.85	12.80	2.1	3,760	0.06%
2022/12/30	4.1	12.85	26.1	12.81	12.80	-22	3,751	-0.59%
2022/12/29	1.1	12.80	21	12.81	12.80	-20	3,749	-0.53%
2022/12/28	34	12.88	6	12.85	12.85	28	3,778	0.74%
2022/12/27	11.1	12.85	2	12.90	12.90	9.1	3,789	0.24%
2022/12/26	6	12.84	0	0.00	12.85	6	3,828	0.16%
2022/12/23	4.1	12.80	0	0.00	12.80	4.1	3,880	0.11%
2022/12/22	15.2	12.80	18	12.82	12.85	-2.8	3,917	-0.07%
2022/12/21	33.1	12.79	25	12.80	12.80	8.1	3,953	0.20%
2022/12/20	9.1	12.99	22	13.01	12.95	-12.9	3,763	-0.34%
2022/12/19	1	13.05	1	13.05	13.05	0	3,818	0.00%
2022/12/16	2	13.08	0	0.00	13.10	2	3,829	0.05%
2022/12/15	12.1	13.05	0	0.00	13.10	12.1	3,832	0.32%
2022/12/14	6	13.08	0	13.15	13.10	6	3,850	0.16%
2022/12/13	0.1	13.10	0	0.00	13.05	0.1	3,832	0.00%
2022/12/12	2	13.08	0.1	13.15	13.10	2	3,884	0.05%
2022/12/09	0	0.00	0.1	13.10	13.15	-0.1	4,134	0.00%
2022/12/08	3	13.00	0	0.00	12.95	3	4,129	0.07%
2022/12/07	1	13.05	0.1	13.10	13.00	1	4,152	0.02%
2022/12/06	0.2	13.10	0	0.00	13.00	0.2	4,145	0.00%
2022/12/05	2.1	13.15	1.5	13.08	13.15	0.6	4,197	0.01%
2022/12/02	0	0.00	10.8	13.13	13.10	-10.8	4,207	-0.26%
2022/12/01	5.1	13.20	2.5	13.21	13.15	2.6	4,264	0.06%
2022/11/30	1.2	13.18	6	13.14	13.10	-4.8	4,262	-0.11%
2022/11/29	3	13.03	8	13.02	13.15	-5	4,285	-0.12%
2022/11/28	2	12.98	4	13.00	13.05	-2	4,269	-0.05%
2022/11/25	1	13.05	1.1	13.05	13.05	-0.1	4,339	0.00%
2022/11/24	4	12.95	22	13.00	13.05	-18	4,349	-0.41%
2022/11/23	0	0.00	9.5	12.94	12.95	-9.5	4,328	-0.22%
2022/11/22	0	0.00	4	12.85	12.85	-4	4,317	-0.09%
2022/11/21	1	12.75	0	0.00	12.75	1	4,315	0.02%
2022/11/17	1.3	12.75	0	0.00	12.75	1.3	4,353	0.03%
2022/11/16	6.1	12.75	0	0.00	12.70	6.1	4,356	0.14%
2022/11/15	1	12.85	0.3	12.95	12.90	0.7	4,331	0.02%
2022/11/14	1.3	12.87	10	12.90	12.95	-8.7	4,307	-0.20%
2022/11/11	0	0.00	21	12.93	12.90	-21	4,264	-0.49%
2022/11/10	10	12.90	0	12.85	12.75	10	4,257	0.23%
2022/11/09	1.1	12.85	2	12.80	12.90	-0.9	4,254	-0.02%
2022/11/08	1.1	12.75	2	12.70	12.70	-0.9	4,229	-0.02%
2022/11/07	2.1	12.55	0	0.00	12.60	2.1	4,212	0.05%
2022/11/04	0.8	12.50	0	0.00	12.50	0.8	4,241	0.02%
2022/11/03	1	12.40	0	0.00	12.40	1	4,282	0.02%
2022/11/02	1	12.50	0	0.00	12.45	1	4,285	0.02%
2022/10/27	0.1	12.50	0	0.00	12.45	0.1	4,288	0.00%
2022/10/26	2	12.40	0	0.00	12.45	2	4,280	0.05%
2022/10/25	1	12.35	10	12.25	12.35	-9	4,256	-0.21%
2022/10/24	6	12.37	7	12.30	12.35	-1	4,248	-0.02%
2022/10/21	0.3	12.35	0	0.00	12.25	0.3	4,271	0.01%
2022/10/20	12.2	12.16	4	12.17	12.20	8.2	4,234	0.19%
2022/10/19	17.2	12.55	0	0.00	12.40	17.2	4,117	0.42%
2022/10/18	3	12.63	10	12.65	12.65	-7	4,054	-0.17%
2022/10/17	9.2	12.63	51	12.62	12.65	-41.8	4,008	-1.04%
2022/10/14	7.2	12.91	3	12.95	12.85	4.2	3,986	0.11%
2022/10/13	9.5	13.02	46	12.89	12.80	-36.6	4,037	-0.91%
2022/10/12	0.2	13.10	20.5	13.05	13.05	-20.4	4,079	-0.50%
2022/10/11	4.1	13.05	23	13.05	13.00	-18.9	4,314	-0.44%
2022/10/07	0.3	13.15	0	0.00	13.15	0.3	4,344	0.01%
2022/10/06	3.4	13.09	2	13.15	13.10	1.4	4,371	0.03%
2022/10/05	4.1	13.10	19	13.11	13.05	-14.9	4,433	-0.34%
2022/10/04	21.1	13.15	7	13.15	13.10	14.1	4,464	0.32%
2022/10/03	24	13.08	10	13.10	13.10	14	4,464	0.31%
2022/09/30	0.2	13.15	0.6	13.10	13.15	-0.4	4,468	-0.01%
2022/09/29	23.3	13.06	5.3	13.15	13.20	18.1	4,468	0.40%
2022/09/28	11	13.10	2	13.08	13.05	9	4,495	0.20%
2022/09/27	1	13.30	0	0.00	13.30	1	4,445	0.02%
2022/09/26	5.2	13.41	3	13.45	13.35	2.2	4,429	0.05%
2022/09/23	1.1	13.56	0	0.00	13.55	1.1	4,403	0.02%
2022/09/22	2	13.48	0	0.00	13.60	2	4,488	0.04%
2022/09/21	3.1	13.55	0	0.00	13.55	3.1	4,457	0.07%
2022/09/19	2	13.50	0	0.00	13.55	2	4,465	0.04%
2022/09/16	7	13.58	0	0.00	13.45	7	4,446	0.16%
2022/09/15	5.5	13.56	4	13.55	13.65	1.5	4,240	0.04%
2022/09/14	1.1	13.55	7.3	13.56	13.55	-6.2	4,252	-0.15%
2022/09/13	0	0.00	5	13.75	13.65	-5	4,290	-0.12%
2022/09/12	1	13.65	0	0.00	13.70	1	4,426	0.02%
2022/09/08	1.3	13.52	0	0.00	13.65	1.3	4,546	0.03%
2022/09/07	4.4	13.53	0	0.00	13.55	4.4	4,599	0.09%
2022/09/06	1.2	13.76	0	0.00	13.70	1.2	4,590	0.03%
2022/09/05	2	13.80	7	13.80	13.80	-5	4,576	-0.11%
2022/09/02	0.2	13.75	1.8	13.72	13.70	-1.6	4,588	-0.03%
2022/09/01	0.5	13.61	2	13.65	13.70	-1.5	4,588	-0.03%
2022/08/31	1	13.55	11	13.63	13.65	-10	4,511	-0.22%
2022/08/30	0.8	13.60	1.4	13.57	13.50	-0.7	4,513	-0.02%
2022/08/29	8.3	13.55	0	0.00	13.55	8.3	4,507	0.18%
2022/08/26	0.3	13.65	0	0.00	13.60	0.3	4,509	0.01%
2022/08/25	5.3	13.55	25.7	13.59	13.55	-20.4	4,513	-0.45%
2022/08/24	5	13.50	0	13.60	13.50	5	4,508	0.11%
2022/08/23	2	13.45	0	0.00	13.45	2	4,529	0.04%
2022/08/22	1.2	13.51	0.9	13.58	13.45	0.3	4,560	0.01%
2022/08/19	2	13.50	2.1	13.50	13.45	-0.1	4,583	0.00%
2022/08/18	1.3	13.51	0	0.00	13.45	1.3	4,601	0.03%
2022/08/17	3	13.47	147	13.55	13.45	-144	4,630	-3.11%	大賣/鉅額交易
2022/08/16	4	13.53	0	0.00	13.55	4	4,618	0.09%
2022/08/15	3	13.55	0	0.00	13.60	3	4,645	0.06%
2022/08/12	0.7	13.71	1.3	13.70	13.65	-0.6	4,669	-0.01%
2022/08/11	1	13.65	1	13.65	13.70	0	4,732	0.00%
2022/08/09	2.2	13.37	0	0.00	13.35	2.2	4,781	0.05%
2022/08/08	0	13.25	0	0.00	13.25	0	4,852	0.00%
2022/08/05	75.2	13.25	0	0.00	13.25	75.2	4,941	1.52%
2022/08/04	14.3	13.08	0	0.00	13.15	14.3	5,083	0.28%
2022/08/03	18.1	13.15	0	0.00	13.05	18.1	5,105	0.35%
2022/08/02	4.3	13.26	0	0.00	13.20	4.3	5,208	0.08%
2022/08/01	1	13.35	0	0.00	13.40	1	5,404	0.02%
2022/07/29	0.1	13.42	1	13.30	13.30	-0.9	5,555	-0.02%
2022/07/28	1	13.30	5.9	13.27	13.40	-4.9	5,672	-0.09%
2022/07/25	0.1	13.20	0	0.00	13.10	0.1	5,763	0.00%
2022/07/22	4	12.95	0	0.00	13.05	4	5,794	0.07%
2022/07/21	4.1	12.85	0	0.00	12.95	4.1	5,862	0.07%
2022/07/20	7.3	13.02	0	0.00	12.85	7.3	5,870	0.12%
2022/07/19	11.2	12.97	4	12.96	13.00	7.2	5,854	0.12%
2022/07/18	99.8	13.75	2	13.78	13.70	97.8	5,825	1.68%
2022/07/15	23.4	13.53	20	13.52	13.60	3.4	5,675	0.06%
2022/07/14	7.3	13.52	0	0.00	13.60	7.3	5,710	0.13%
2022/07/13	7.1	13.54	0	0.00	13.55	7.1	5,748	0.12%
2022/07/12	8.4	13.47	0	0.00	13.45	8.4	5,911	0.14%
2022/07/11	1.3	13.66	6	13.65	13.65	-4.7	5,938	-0.08%
2022/07/08	3.2	13.62	0	0.00	13.65	3.2	6,261	0.05%
2022/07/07	4.2	13.53	53.5	13.60	13.55	-49.3	6,347	-0.78%
2022/07/06	3.9	13.58	0	0.00	13.55	3.9	6,480	0.06%
2022/07/05	0	0.00	1	13.70	13.75	-1	6,683	-0.01%
2022/07/04	0.2	13.65	5	13.61	13.60	-4.9	6,820	-0.07%
2022/07/01	0	0.00	3.1	13.63	13.55	-3.1	7,211	-0.04%
2022/06/30	16.6	13.56	0	0.00	13.55	16.6	7,316	0.23%
2022/06/28	3	13.70	2	13.75	13.75	1	7,515	0.01%
2022/06/27	0	0.00	2	13.80	13.80	-2	7,595	-0.03%
2022/06/24	0.1	13.65	2	13.75	13.70	-2	7,630	-0.03%
2022/06/23	32	13.51	7.3	13.51	13.60	24.7	7,685	0.32%
2022/06/22	7.1	13.58	0	0.00	13.45	7.1	7,821	0.09%
2022/06/21	22	13.68	0	0.00	13.65	22	7,917	0.28%
2022/06/20	5.4	13.61	3	13.40	13.40	2.4	8,058	0.03%
2022/06/17	3.5	13.61	0	0.00	13.95	3.5	7,960	0.04%
2022/06/16	15.2	13.80	0	0.00	13.75	15.2	7,911	0.19%
2022/06/15	3	13.78	1.5	13.86	13.85	1.5	8,270	0.02%
2022/06/14	8	13.74	0	0.00	13.90	8	8,405	0.10%
2022/06/13	9.9	13.66	0	0.00	13.70	9.9	8,635	0.11%
2022/06/10	7	13.69	5.1	13.80	13.85	1.9	8,652	0.02%
2022/06/09	1.3	13.87	0.5	13.95	13.85	0.8	8,699	0.01%
2022/06/07	4.5	13.81	0	0.00	13.85	4.5	8,851	0.05%
2022/06/06	21.3	13.90	0	0.00	13.90	21.3	8,966	0.24%
2022/06/02	4	13.81	0	0.00	13.90	4	9,121	0.04%
2022/06/01	0.5	13.96	0	0.00	13.90	0.5	9,290	0.00%
2022/05/31	0.5	14.06	2.5	14.05	13.95	-2.1	9,303	-0.02%
2022/05/30	12	14.11	0	0.00	14.15	12	9,301	0.13%
2022/05/25	21	13.75	0	0.00	13.90	21	9,448	0.22%
2022/05/23	8	13.65	0	0.00	13.80	8	9,619	0.08%
2022/05/20	1.3	13.67	0	0.00	13.80	1.3	9,719	0.01%
2022/05/19	4.6	13.63	0	0.00	13.75	4.6	9,705	0.05%
2022/05/18	10.2	13.64	4	13.60	13.85	6.2	9,688	0.06%
2022/05/17	1.3	13.50	0	0.00	13.50	1.3	9,655	0.01%
2022/05/16	1.1	13.40	2	13.35	13.40	-1	9,650	-0.01%
2022/05/13	24.1	13.31	0	13.40	13.50	24	9,644	0.25%
2022/05/12	6.3	13.40	8	13.50	13.35	-1.7	9,630	-0.02%
2022/05/11	6.2	13.92	0.1	13.90	13.85	6.1	9,549	0.06%
2022/05/10	6.7	13.92	0.9	13.90	13.90	5.8	9,576	0.06%
2022/05/09	7.2	13.88	13	13.85	13.75	-5.8	9,563	-0.06%
2022/05/06	12	14.20	19.2	14.18	14.20	-7.2	9,536	-0.08%
2022/05/05	10.3	14.61	2	14.70	14.50	8.3	9,572	0.09%
2022/05/04	2	14.68	25.5	14.61	14.65	-23.5	9,500	-0.25%
2022/05/03	8.1	14.77	4	14.70	14.70	4.1	9,564	0.04%
2022/04/29	4.7	14.91	2	14.95	14.95	2.7	9,791	0.03%
2022/04/28	5	14.87	0	0.00	14.95	5	9,955	0.05%
2022/04/27	8.4	14.86	1	14.90	14.90	7.4	10,020	0.07%
2022/04/25	5.2	14.95	9	14.96	14.95	-3.8	10,112	-0.04%
2022/04/22	1	15.15	26	15.17	15.25	-25	10,221	-0.24%
2022/04/21	0.4	14.89	0	0.00	15.05	0.4	10,444	0.00%
2022/04/20	5.3	14.73	6	14.66	15.00	-0.7	10,773	-0.01%
2022/04/19	5	14.91	4.4	14.90	14.90	0.6	11,067	0.01%
2022/04/18	29.5	14.73	23.5	14.78	14.75	6	12,254	0.05%
2022/04/15	9.6	15.11	53.5	15.20	15.15	-43.9	12,176	-0.36%
2022/04/14	63.9	15.28	38	15.25	15.15	25.9	12,347	0.21%
2022/04/13	15.5	15.58	11	15.58	15.75	4.5	12,104	0.04%
2022/04/12	22.4	15.75	9.5	15.74	15.75	12.9	12,199	0.11%
2022/04/11	87.8	15.94	49.1	15.96	16.00	38.7	12,060	0.32%
2022/04/08	31.3	15.48	26	15.50	15.75	5.3	11,837	0.04%
2022/04/07	48.6	15.53	104	15.52	15.35	-55.4	11,713	-0.47%	大賣/
2022/04/06	53	15.42	5	15.32	15.55	48	11,389	0.42%
2022/04/01	3.1	15.15	0	0.00	15.20	3.1	11,351	0.03%
2022/03/31	5.9	15.23	3.3	15.16	15.15	2.6	11,470	0.02%
2022/03/30	1	14.90	6	14.95	14.95	-5	11,273	-0.04%
2022/03/29	5	14.83	3	14.85	14.80	2	11,189	0.02%
2022/03/28	17.6	14.69	0	0.00	14.85	17.6	11,160	0.16%
2022/03/25	14	14.86	17	14.75	14.70	-3	11,087	-0.03%
2022/03/24	28	15.00	5	15.00	15.00	23	10,926	0.21%
2022/03/23	10	15.05	7	14.95	15.05	3	10,830	0.03%
2022/03/22	4.1	14.60	0.9	14.70	14.65	3.2	10,622	0.03%
2022/03/21	3	14.65	0	0.00	14.70	3	10,611	0.03%
2022/03/18	45	14.72	34.3	14.62	14.75	10.8	10,519	0.10%
2022/03/17	49.5	14.26	4	14.33	14.35	45.5	10,135	0.45%
2022/03/16	13	14.10	9	14.01	14.15	4	9,988	0.04%
2022/03/15	2	13.80	4	13.76	13.80	-2	9,752	-0.02%
2022/03/14	0	0.00	5.2	13.75	13.70	-5.2	9,780	-0.05%
2022/03/11	0.3	13.70	0	0.00	13.70	0.3	9,755	0.00%
2022/03/10	1	13.60	33.8	13.65	13.70	-32.8	9,690	-0.34%
2022/03/09	3	13.28	0	0.00	13.35	3	9,647	0.03%
2022/03/08	18.4	13.23	0	0.00	13.25	18.4	9,516	0.19%
2022/03/07	12.1	13.34	10	13.30	13.40	2.1	9,374	0.02%
2022/03/04	14	13.61	0	0.00	13.60	14	9,279	0.15%
2022/03/03	6	13.62	0	0.00	13.65	6	9,317	0.06%
2022/03/02	0.1	13.65	1	13.60	13.65	-1	9,338	-0.01%
2022/03/01	7.2	13.63	13	13.55	13.70	-5.8	9,306	-0.06%
2022/02/25	13.5	13.38	15	13.47	13.40	-1.5	9,255	-0.02%
2022/02/24	22.8	13.35	27.8	13.35	13.35	-5	9,162	-0.05%
2022/02/23	10.6	13.49	8	13.55	13.55	2.6	9,014	0.03%
2022/02/22	17.2	13.54	10	13.55	13.55	7.2	9,066	0.08%
2022/02/21	5.4	13.70	3	13.65	13.65	2.4	9,092	0.03%
2022/02/18	7.1	13.66	0	0.00	13.75	7.1	9,255	0.08%
2022/02/16	3.1	13.68	10	13.75	13.70	-6.9	9,257	-0.07%
2022/02/15	2	13.70	0	0.00	13.65	2	9,293	0.02%
2022/02/14	3.1	13.76	9.2	13.72	13.75	-6.1	9,233	-0.07%
2022/02/11	2.1	13.70	1	13.75	13.80	1.1	9,171	0.01%
2022/02/10	5	13.70	4	13.69	13.75	1	9,127	0.01%
2022/02/09	5	13.75	0	0.00	13.80	5	9,078	0.06%
2022/02/08	10	13.83	12.5	13.81	13.85	-2.5	8,981	-0.03%
2022/02/07	12	13.61	3	13.70	13.65	9	8,819	0.10%
2022/01/26	0.4	13.38	2	13.33	13.30	-1.7	8,678	-0.02%
2022/01/25	2.5	13.22	2	13.25	13.20	0.5	8,651	0.01%
2022/01/24	15	13.00	20.2	13.07	13.40	-5.2	8,588	-0.06%
2022/01/21	12.3	13.21	12.9	13.26	13.20	-0.6	8,332	-0.01%
2022/01/20	2	13.43	3	13.35	13.45	-1	8,158	-0.01%
2022/01/19	4	13.54	2	13.55	13.55	2	8,135	0.02%
2022/01/18	3	13.57	10	13.55	13.65	-7	8,099	-0.09%
2022/01/17	3.7	13.53	57	13.58	13.55	-53.3	7,991	-0.67%
2022/01/14	10	13.69	33	13.68	13.75	-23	7,835	-0.29%
2022/01/13	12.5	13.75	42.1	13.73	13.85	-29.6	7,675	-0.39%
2022/01/12	20.4	13.50	17.6	13.52	13.55	2.9	7,345	0.04%
2022/01/11	55.3	13.25	103.7	13.28	13.60	-48.4	6,983	-0.69%	大賣/
2022/01/10	13.3	12.79	37	12.79	12.90	-23.7	5,799	-0.41%
2022/01/07	2	12.58	25.4	12.57	12.60	-23.4	5,674	-0.41%
2022/01/06	5.1	12.40	11.1	12.40	12.35	-6	5,424	-0.11%
2022/01/05	3	12.35	218	12.24	12.35	-215	5,346	-4.02%	大賣/鉅額交易
2022/01/04	4.3	12.17	4	12.20	12.20	0.3	5,210	0.01%
2022/01/03	2	12.20	8.3	12.15	12.20	-6.3	5,178	-0.12%
2021/12/30	2	12.15	0.2	12.20	12.15	1.8	5,138	0.03%
2021/12/29	41.4	12.10	8.5	12.11	12.15	32.9	5,118	0.64%
2021/12/28	0	12.05	21	12.03	12.05	-21	5,057	-0.41%
2021/12/27	17.7	12.00	5.3	12.00	12.00	12.4	4,944	0.25%
2021/12/24	0.1	12.06	3	12.05	12.05	-2.9	4,855	-0.06%
2021/12/23	15.1	12.10	0	0.00	12.05	15.1	4,875	0.31%
2021/12/22	0	0.00	7	12.05	12.05	-7	4,893	-0.14%
2021/12/21	0	0.00	2	12.05	12.00	-2	4,901	-0.04%
2021/12/20	8.1	12.01	3	12.00	12.00	5.1	4,958	0.10%
2021/12/17	4	12.01	2.5	12.00	12.05	1.5	4,957	0.03%
2021/12/16	1	12.05	0	0.00	12.00	1	4,930	0.02%
2021/12/14	0	0.00	5	12.00	12.00	-5	5,195	-0.10%
2021/12/13	1.2	12.09	60.1	12.05	12.05	-59	5,238	-1.13%
2021/12/10	1	12.05	92	12.05	12.05	-91	5,378	-1.69%
2021/12/09	0.1	12.00	2	12.00	12.05	-1.9	5,445	-0.03%
2021/12/08	0.1	12.00	2	12.00	12.00	-1.9	5,513	-0.03%
2021/12/07	2	12.00	1.3	12.00	12.00	0.7	5,452	0.01%
2021/12/06	0.1	12.00	0	0.00	11.95	0.1	5,470	0.00%
2021/12/03	11	11.95	8	12.00	12.00	3	5,541	0.05%
2021/12/02	0.2	11.95	2	11.95	11.95	-1.8	5,508	-0.03%
2021/11/30	3	11.92	0	0.00	11.90	3	5,609	0.05%
2021/11/29	16.2	11.92	13	11.95	11.95	3.2	5,634	0.06%
2021/11/26	10.1	12.05	1	12.05	12.05	9.1	5,662	0.16%
2021/11/25	0.3	12.10	0.1	12.15	12.10	0.2	6,176	0.00%
2021/11/24	10	12.10	0	0.00	12.10	10	6,607	0.15%
2021/11/23	0	0.00	1	12.05	12.00	-1	6,862	-0.01%
2021/11/22	0.1	12.05	6	12.05	12.10	-5.9	6,968	-0.08%
2021/11/19	1.1	12.10	0	0.00	12.05	1.1	7,010	0.02%
2021/11/18	11.3	12.12	6.5	12.18	12.20	4.8	6,985	0.07%
2021/11/17	11.8	12.03	0	0.00	12.05	11.8	6,849	0.17%
2021/11/16	4.2	12.00	20	11.95	12.00	-15.8	6,749	-0.23%
2021/11/12	5.4	11.95	1.7	11.95	12.00	3.8	6,783	0.06%
2021/11/11	1.9	11.92	0	0.00	11.95	1.9	6,747	0.03%
2021/11/10	1	11.95	170	11.90	11.95	-169	6,841	-2.47%	大賣/鉅額交易
2021/11/08	3.9	11.90	10.4	11.94	11.95	-6.5	6,888	-0.09%
2021/11/05	1.3	11.92	2	11.90	11.95	-0.7	6,907	-0.01%
2021/11/04	1	11.95	0	0.00	11.95	1	6,951	0.01%
2021/11/03	23.5	12.00	0	0.00	12.00	23.5	6,946	0.34%
2021/11/02	1	12.00	0.6	12.00	12.00	0.4	6,914	0.01%
2021/11/01	71.3	11.95	11.4	11.93	11.95	59.8	6,905	0.87%
2021/10/29	38.8	11.90	6	11.90	11.95	32.8	6,915	0.47%
2021/10/28	1.6	11.92	0.2	12.00	11.90	1.4	6,871	0.02%
2021/10/27	0.3	11.95	7.7	11.95	11.95	-7.4	6,864	-0.11%
2021/10/26	9.5	11.95	1	11.90	11.95	8.5	6,792	0.13%
2021/10/25	5.3	11.93	0	0.00	11.95	5.3	6,754	0.08%
2021/10/22	2	11.95	0.1	11.95	11.95	1.9	6,807	0.03%
2021/10/21	44.3	11.96	2	11.95	11.90	42.3	6,808	0.62%
2021/10/20	0.1	11.75	11	11.80	11.80	-10.9	6,666	-0.16%
2021/10/19	1.2	11.74	1	11.70	11.70	0.2	6,607	0.00%
2021/10/18	5	11.65	0	0.00	11.70	5	6,588	0.08%
2021/10/15	1	11.65	0	0.00	11.65	1	6,594	0.02%
2021/10/13	0	0.00	1	11.65	11.60	-1	6,660	-0.02%
2021/10/12	0	0.00	0	11.60	11.60	0	6,714	0.00%
2021/10/08	5.5	11.55	0	0.00	11.55	5.5	6,656	0.08%
2021/10/07	1	11.55	1	11.55	11.55	0	6,680	0.00%
2021/10/06	1.2	11.55	5	11.50	11.55	-3.8	6,717	-0.06%
2021/10/05	2.7	11.51	0	0.00	11.50	2.7	6,776	0.04%
2021/10/04	15	11.51	0	0.00	11.55	15	6,784	0.22%
2021/10/01	3.6	11.51	3.1	11.52	11.50	0.5	6,800	0.01%
2021/09/30	1.4	11.58	1	11.55	11.60	0.4	6,724	0.01%
2021/09/28	7.5	11.59	6	11.60	11.60	1.5	6,747	0.02%
2021/09/27	7	11.55	0	0.00	11.55	7	6,763	0.10%
2021/09/24	5	11.56	0	0.00	11.55	5	6,736	0.07%
2021/09/23	3	11.48	0	0.00	11.50	3	6,755	0.04%
2021/09/22	19	11.41	0	0.00	11.45	19	6,779	0.28%
2021/09/17	7	11.55	0	0.00	11.50	7	6,703	0.10%
2021/09/16	1	11.45	0	0.00	11.50	1	6,504	0.02%
2021/09/15	37.8	11.43	0	0.00	11.40	37.8	6,414	0.59%
2021/09/14	4	11.54	0	0.00	11.50	4	6,264	0.06%
2021/09/13	5	11.55	0	0.00	11.55	5	6,172	0.08%
2021/09/10	0.1	11.65	0	0.00	11.55	0.1	6,092	0.00%
2021/09/09	5	11.55	8	11.55	11.55	-3	6,250	-0.05%
2021/09/08	13	11.60	0	0.00	11.55	13	6,226	0.21%
2021/09/07	2.1	11.70	0	0.00	11.65	2.1	6,207	0.03%
2021/09/06	0	0.00	1	11.75	11.70	-1	6,217	-0.02%
2021/09/03	1	11.65	0	0.00	11.75	1	6,182	0.02%
2021/09/02	8	11.61	10	11.63	11.60	-2	6,111	-0.03%
2021/09/01	51.2	11.72	0	0.00	11.70	51.2	6,039	0.85%
2021/08/31	30.9	11.68	13	11.65	11.75	17.9	5,938	0.30%
2021/08/30	39.5	12.20	8	12.20	12.20	31.5	5,404	0.58%
2021/08/27	14	12.10	58	12.07	12.10	-44	4,991	-0.88%
2021/08/26	1	12.00	0.1	12.00	12.00	0.9	4,724	0.02%
2021/08/25	0.7	12.00	1	11.95	12.00	-0.4	4,639	-0.01%
2021/08/24	0	0.00	2	11.95	11.95	-2	4,618	-0.04%
2021/08/20	0.2	11.85	0	0.00	11.90	0.2	4,610	0.00%
2021/08/19	12.5	11.89	0	0.00	11.85	12.5	4,692	0.27%
2021/08/17	11	11.90	0	0.00	11.90	11	4,653	0.24%
2021/08/16	16	11.90	15	11.90	11.90	1	4,627	0.02%
2021/08/13	30	11.91	0	0.00	11.95	30	4,558	0.66%
2021/08/11	1	11.95	1	12.00	12.00	0	4,578	0.00%
2021/08/09	11	11.90	0	0.00	11.95	11	4,929	0.22%
2021/08/04	1.3	11.95	0	0.00	11.95	1.3	5,765	0.02%
2021/08/03	4.3	11.95	0	0.00	11.90	4.3	5,912	0.07%
2021/07/30	1.7	11.95	0	0.00	11.90	1.7	6,257	0.03%
2021/07/28	5.4	11.80	5	11.85	11.90	0.4	6,444	0.01%
2021/07/27	1	11.90	2	11.90	11.95	-1	6,687	-0.01%
2021/07/26	4	11.95	0	0.00	11.90	4	6,812	0.06%
2021/07/23	1	11.95	0.2	12.00	11.95	0.8	6,844	0.01%
2021/07/22	12	11.85	0	0.00	11.90	12	6,919	0.17%
2021/07/21	18.4	11.85	10	11.90	11.85	8.4	6,934	0.12%
2021/07/20	14.4	11.85	10	11.85	11.85	4.4	6,998	0.06%
2021/07/19	1	11.95	1	11.90	11.95	0	6,975	0.00%
2021/07/16	20	11.85	0	0.00	11.90	20	7,058	0.28%
2021/07/15	11.2	11.90	0	0.00	11.90	11.2	7,022	0.16%
2021/07/14	30	11.90	0.5	11.90	11.90	29.5	7,136	0.41%
2021/07/12	1	11.90	0	0.00	11.85	1	7,356	0.01%
2021/07/09	16	11.78	1.8	11.75	11.75	14.2	7,378	0.19%
2021/07/08	3.5	11.75	2	11.75	11.80	1.5	7,400	0.02%
2021/07/07	30	11.70	1.2	11.70	11.70	28.8	7,486	0.38%
2021/07/06	3	11.72	2.2	11.70	11.70	0.8	7,599	0.01%
2021/07/05	0	0.00	3.1	11.67	11.65	-3.1	7,708	-0.04%
2021/07/02	5	11.60	0.4	11.60	11.60	4.6	7,723	0.06%
2021/06/30	0	0.00	2.4	11.56	11.60	-2.4	7,769	-0.03%
2021/06/29	0	0.00	0.2	11.60	11.60	-0.2	7,784	0.00%
2021/06/28	0	0.00	28	11.59	11.60	-28	7,810	-0.36%
2021/06/25	1	11.55	30	11.55	11.55	-29	7,838	-0.37%
2021/06/23	1	11.50	0	0.00	11.55	1	7,948	0.01%
2021/06/21	7	11.45	0	0.00	11.40	7	7,944	0.09%
2021/06/18	0	0.00	60	11.59	11.45	-60	7,956	-0.75%
2021/06/17	0.3	11.50	0.7	11.50	11.45	-0.4	7,820	0.00%
2021/06/16	5	11.45	5	11.50	11.45	0	8,023	0.00%
2021/06/09	5	11.50	21	11.48	11.40	-16	8,127	-0.20%
2021/06/08	5	11.51	0.1	11.50	11.50	4.9	8,212	0.06%
2021/06/07	5	11.48	0	0.00	11.45	5	8,553	0.06%
2021/06/04	4	11.50	0	0.00	11.55	4	8,648	0.05%
2021/06/03	0	0.00	0.1	11.55	11.55	-0.1	8,843	0.00%
2021/06/02	2	11.45	2	11.50	11.50	0	8,945	0.00%
2021/06/01	38	11.44	0	0.00	11.45	38	8,926	0.43%
2021/05/31	3	11.37	0	0.00	11.35	3	8,959	0.03%
2021/05/28	14.4	11.30	2	11.30	11.35	12.4	9,021	0.14%
2021/05/27	11	11.27	0	0.00	11.20	11	9,087	0.12%
2021/05/26	0.1	11.35	0	0.00	11.35	0.1	9,046	0.00%
2021/05/25	0.4	11.40	0	0.00	11.35	0.4	9,080	0.00%
2021/05/21	8	11.28	5.1	11.32	11.35	2.9	9,258	0.03%
2021/05/20	10.1	11.21	8.3	11.24	11.25	1.8	9,295	0.02%
2021/05/19	9	11.25	1	11.30	11.25	8	9,306	0.09%
2021/05/18	17.3	11.18	11	11.29	11.35	6.3	9,281	0.07%
2021/05/17	17	11.17	257	11.06	11.05	-240	9,210	-2.61%	大賣/鉅額交易
2021/05/14	40	11.34	3.4	11.38	11.45	36.6	8,975	0.41%
2021/05/13	9.4	11.28	1	11.30	11.30	8.4	8,808	0.09%
2021/05/12	30.8	11.47	86.1	11.29	11.40	-55.3	8,600	-0.64%
2021/05/11	5.1	11.90	1	11.85	11.85	4.1	8,154	0.05%
2021/05/10	10	12.00	102.3	11.98	12.05	-92.3	8,016	-1.15%	大賣/
2021/05/07	5	11.90	0.1	11.90	11.90	4.9	7,755	0.06%
2021/05/06	15	11.86	2.7	11.85	11.85	12.3	7,719	0.16%
2021/05/05	10	11.80	11	11.83	11.80	-1	7,642	-0.01%
2021/05/04	24.9	11.75	10.5	11.75	11.70	14.4	7,584	0.19%
2021/05/03	0	0.00	5.3	11.90	11.95	-5.3	7,314	-0.07%
2021/04/29	1	11.90	6	11.94	11.95	-5	7,206	-0.07%
2021/04/28	2	11.95	1	11.90	11.95	1	7,171	0.01%
2021/04/27	1	11.90	22	11.91	11.90	-21	7,210	-0.29%
2021/04/26	0.5	11.85	10	11.87	11.90	-9.5	7,175	-0.13%
2021/04/23	10.3	11.75	0	0.00	11.80	10.3	7,071	0.15%
2021/04/22	12	11.80	1	11.85	11.80	11	7,102	0.15%
2021/04/21	0	0.00	1.2	11.81	11.80	-1.2	7,005	-0.02%
2021/04/20	7.3	11.90	0	0.00	11.90	7.3	7,047	0.10%
2021/04/19	1	11.90	44	11.77	11.95	-43	6,975	-0.62%
2021/04/16	0	0.00	0.3	11.75	11.70	-0.3	6,837	0.00%
2021/04/15	3	11.68	27	11.65	11.70	-24	6,868	-0.35%
2021/04/14	8	11.52	112	11.50	11.55	-104	6,783	-1.53%	大賣/鉅額交易
2021/04/13	10.7	11.55	10.5	11.55	11.55	0.1	6,809	0.00%
2021/04/12	19	11.42	9	11.46	11.50	10	6,717	0.15%
2021/04/09	35	11.44	7	11.45	11.40	28	6,658	0.42%
2021/04/08	0	0.00	0.2	11.50	11.45	-0.2	6,602	0.00%
2021/04/07	48	11.45	0.4	11.50	11.45	47.6	6,733	0.71%
2021/04/06	19	11.49	0	0.00	11.45	19	6,741	0.28%
2021/04/01	8	11.47	94.2	11.49	11.50	-86.2	6,729	-1.28%
2021/03/31	6.7	11.46	27.1	11.48	11.50	-20.3	6,705	-0.30%
2021/03/30	22	11.42	5.2	11.45	11.50	16.8	6,676	0.25%
2021/03/29	15.5	11.45	23.1	11.47	11.45	-7.6	6,696	-0.11%
2021/03/26	36.6	11.44	2	11.45	11.45	34.6	6,857	0.50%
2021/03/25	63	11.40	0	0.00	11.40	63	6,832	0.92%
2021/03/24	36	11.35	5	11.35	11.35	31	6,908	0.45%
2021/03/23	57	11.36	0	0.00	11.35	57	6,882	0.83%
2021/03/22	4.9	11.31	0	0.00	11.40	4.9	6,882	0.07%
2021/03/19	37	11.31	77	11.37	11.25	-40	6,891	-0.58%
2021/03/18	42	11.40	24	11.40	11.40	18	6,694	0.27%
2021/03/17	12	11.41	30	11.40	11.40	-18	6,687	-0.27%
2021/03/16	14	11.47	17	11.45	11.50	-3	6,673	-0.04%
2021/03/15	5	11.40	51	11.40	11.40	-46	6,744	-0.68%
2021/03/12	18	11.31	0	0.00	11.40	18	6,790	0.27%
2021/03/11	46	11.37	44	11.33	11.30	2	6,758	0.03%
2021/03/10	58	11.48	17	11.46	11.50	41	6,461	0.63%
2021/03/09	6	11.31	32	11.36	11.45	-26	6,352	-0.41%
2021/03/05	0	0.00	0.1	11.20	11.20	-0.1	6,027	0.00%
2021/03/03	0	0.00	11.3	11.20	11.20	-11.3	6,003	-0.19%
2021/03/02	1	11.15	0	0.00	11.10	1	5,903	0.02%
2021/02/26	0	0.00	2.1	11.08	11.10	-2.1	5,833	-0.04%
2021/02/25	11	11.05	2	11.05	11.10	9	5,733	0.16%
2021/02/24	12.5	11.01	3	11.00	11.00	9.5	5,695	0.17%
2021/02/23	21	10.95	0	0.00	10.95	21	5,537	0.38%
2021/02/22	12	10.87	0	0.00	10.85	12	5,470	0.22%
2021/02/19	6	10.80	0	0.00	10.85	6	5,431	0.11%
2021/02/18	5	10.85	15	10.85	10.85	-10	5,407	-0.18%
2021/02/17	0.4	10.80	2.5	10.77	10.80	-2.1	5,432	-0.04%
2021/02/05	2	10.70	7	10.74	10.70	-5	5,362	-0.09%
2021/02/04	1	10.70	3	10.70	10.70	-2	5,329	-0.04%
2021/02/03	1.4	10.70	3	10.70	10.70	-1.6	5,426	-0.03%
2021/02/02	0	0.00	6	10.70	10.70	-6	5,457	-0.11%
2021/02/01	1	10.70	2.2	10.66	10.70	-1.2	5,461	-0.02%
2021/01/29	6.1	10.67	8.2	10.65	10.65	-2.1	5,429	-0.04%
2021/01/28	4	10.65	3	10.65	10.70	1	5,410	0.02%
2021/01/27	2	10.70	5	10.70	10.70	-3	5,389	-0.06%
2021/01/26	1	10.75	0	0.00	10.70	1	5,329	0.02%
2021/01/25	3	10.67	1.7	10.72	10.75	1.3	5,309	0.02%
2021/01/22	4	10.70	10	10.70	10.70	-6	5,254	-0.11%
2021/01/21	35	10.73	4.2	10.75	10.70	30.8	5,197	0.59%
2021/01/20	29	10.75	15	10.75	10.70	14	5,154	0.27%
2021/01/19	1.9	10.85	0	0.00	10.85	1.9	5,042	0.04%
2021/01/18	2	10.85	0	0.00	10.85	2	5,096	0.04%
2021/01/15	2	10.90	0	0.00	10.85	2	5,084	0.04%
2021/01/14	0	0.00	11.6	10.90	10.95	-11.6	5,046	-0.23%
2021/01/13	0.4	10.95	0.8	10.95	10.95	-0.4	5,034	-0.01%
2021/01/12	10	10.92	4.5	10.95	10.90	5.5	4,950	0.11%
2021/01/11	0	0.00	3	10.97	11.00	-3	4,897	-0.06%
2021/01/08	5	10.85	6.2	10.90	10.90	-1.2	4,813	-0.02%
2021/01/07	0	0.00	5	10.80	10.85	-5	4,709	-0.11%
2021/01/06	3.5	10.81	1	10.80	10.80	2.5	4,705	0.05%
2021/01/05	0.2	10.85	4	10.84	10.85	-3.8	4,619	-0.08%
2021/01/04	0	0.00	4	10.85	10.85	-4	4,590	-0.09%
2020/12/31	3	10.85	10	10.90	10.85	-7	4,533	-0.15%
2020/12/30	5.7	10.81	22	10.84	10.90	-16.3	4,442	-0.37%
2020/12/29	2.3	10.71	0	0.00	10.75	2.3	4,263	0.05%
2020/12/28	7.5	10.74	1.1	10.75	10.75	6.4	4,227	0.15%
2020/12/25	8	10.75	0	0.00	10.75	8	4,213	0.19%
2020/12/24	1	10.75	5	10.75	10.80	-4	4,196	-0.10%
2020/12/23	13.9	10.71	5	10.70	10.75	8.9	4,173	0.21%
2020/12/22	44.5	10.77	16.4	10.75	10.75	28.1	4,135	0.68%
2020/12/18	2	10.80	0	0.00	10.80	2	4,024	0.05%
2020/12/16	1	10.85	0	0.00	10.90	1	4,050	0.02%
2020/12/15	14	10.80	0	0.00	10.80	14	4,044	0.35%
2020/12/14	74	10.90	0	0.00	10.85	74	4,008	1.85%
2020/12/11	2	10.95	26	10.93	10.95	-24	3,970	-0.60%
2020/12/10	6	10.87	8	10.90	10.85	-2	3,963	-0.05%
2020/12/09	23	10.81	0	0.00	10.85	23	3,916	0.59%
2020/12/08	24	10.90	0	0.00	10.90	24	3,796	0.63%
2020/12/07	10	11.00	3	11.02	11.05	7	3,712	0.19%
2020/12/04	0.1	10.95	0	0.00	10.95	0.1	3,662	0.00%
2020/12/03	3	10.93	0	0.00	10.95	3	3,657	0.08%
2020/12/02	21	10.95	0	0.00	10.95	21	3,684	0.57%
2020/12/01	0	0.00	4	10.95	10.95	-4	3,771	-0.11%
2020/11/30	2	10.98	0	0.00	10.90	2	3,828	0.05%
2020/11/27	0	0.00	4	10.95	11.00	-4	3,830	-0.10%
2020/11/26	0	0.00	2	11.00	11.00	-2	3,875	-0.05%
2020/11/25	22	11.05	0	0.00	11.00	22	3,991	0.55%
2020/11/23	1	11.00	0	0.00	11.00	1	4,016	0.02%
2020/11/20	0	0.00	0.5	11.00	11.00	-0.5	4,350	-0.01%
2020/11/18	2	11.05	0.2	11.00	11.00	1.8	4,870	0.04%
2020/11/17	0	0.00	0.3	11.00	11.00	-0.3	4,945	-0.01%
2020/11/16	3	11.00	0	0.00	11.05	3	5,160	0.06%
2020/11/13	5	10.99	0	0.00	11.00	5	5,210	0.10%
2020/11/12	40	11.10	0	0.00	11.05	40	5,270	0.76%
2020/11/11	40	11.09	4	11.10	11.15	36	5,377	0.67%
2020/11/10	0	0.00	2	11.00	11.00	-2	5,314	-0.04%
2020/11/09	0	0.00	10.4	10.93	10.95	-10.4	5,351	-0.19%
2020/11/06	0	0.00	84.1	10.85	10.85	-84.1	5,394	-1.56%
2020/11/05	1	10.90	0	0.00	10.85	1	5,435	0.02%
2020/11/04	1	10.90	0	0.00	10.95	1	5,508	0.02%
2020/11/02	16.2	10.90	22	10.85	10.90	-5.8	5,625	-0.10%
2020/10/30	1	10.85	0	0.00	10.85	1	5,639	0.02%
2020/10/29	2	10.80	0	0.00	10.85	2	5,632	0.04%
2020/10/28	3	10.92	0	0.00	10.85	3	5,655	0.05%
2020/10/27	1	11.00	1	11.00	10.90	0	5,646	0.00%
2020/10/26	0.2	11.00	3.1	10.95	10.95	-2.9	5,653	-0.05%
2020/10/23	1.2	10.84	7	10.85	10.80	-5.9	5,613	-0.10%
2020/10/22	0	0.00	11.3	10.80	10.75	-11.3	5,652	-0.20%
2020/10/21	4	10.76	0	0.00	10.80	4	5,745	0.07%
2020/10/20	3	10.80	0	0.00	10.80	3	5,770	0.05%
2020/10/16	2	10.75	0	0.00	10.75	2	5,818	0.03%
2020/10/15	19	10.80	6	10.80	10.80	13	5,921	0.22%
2020/10/14	3	10.80	0	0.00	10.80	3	5,943	0.05%
2020/10/13	2.4	10.86	0	0.00	10.90	2.4	5,979	0.04%
2020/10/12	3	10.88	0	0.00	10.90	3	6,024	0.05%
2020/10/08	0	0.00	3	10.93	10.95	-3	6,061	-0.05%
2020/10/07	0	0.00	3	10.87	10.90	-3	6,071	-0.05%
2020/10/06	0	0.00	2.2	10.86	10.85	-2.2	6,106	-0.04%
2020/10/05	0	0.00	3	10.78	10.80	-3	6,182	-0.05%
2020/09/30	3	10.75	3.3	10.75	10.70	-0.3	6,198	0.00%
2020/09/29	2	10.70	3	10.73	10.65	-1	6,154	-0.02%
2020/09/28	3	10.65	0	0.00	10.65	3	6,203	0.05%
2020/09/25	0.1	10.60	14	10.59	10.55	-13.9	6,291	-0.22%
2020/09/24	2	10.50	0	0.00	10.50	2	6,315	0.03%
2020/09/23	2	10.73	0	0.00	10.70	2	6,244	0.03%
2020/09/22	13	10.81	0	0.00	10.75	13	6,199	0.21%
2020/09/18	4	10.90	0.1	10.95	10.95	3.9	6,197	0.06%
2020/09/17	1	10.85	10	10.95	10.95	-9	6,208	-0.14%
2020/09/16	0	0.00	3	10.90	10.90	-3	6,232	-0.05%
2020/09/15	2.2	10.90	0	0.00	10.90	2.2	6,278	0.04%
2020/09/14	1	10.90	0.5	11.00	10.95	0.5	6,298	0.01%
2020/09/11	4	11.00	0	0.00	10.95	4	6,299	0.06%
2020/09/10	2	10.95	5	11.00	11.00	-3	6,312	-0.05%
2020/09/09	53	10.95	0	0.00	10.95	53	6,353	0.83%
2020/09/08	3	11.00	23	11.05	11.05	-20	6,378	-0.31%
2020/09/07	4	10.84	10	10.93	10.95	-6	6,471	-0.09%
2020/09/04	19	10.83	10	10.80	10.80	9	6,554	0.14%
2020/09/03	7	10.95	1	10.95	10.95	6	6,507	0.09%
2020/09/02	10	11.01	5	11.00	11.00	5	6,491	0.08%
2020/09/01	17	11.13	5	11.10	11.05	12	6,484	0.19%
2020/08/31	34	11.23	0	0.00	11.15	34	6,466	0.53%
2020/08/28	5	11.29	0.1	11.40	11.30	4.9	6,430	0.08%
2020/08/27	17	11.35	1	11.35	11.30	16	6,530	0.25%
2020/08/26	11	11.28	41	11.29	11.30	-30	6,487	-0.46%
2020/08/25	9	12.07	14	12.08	12.10	-5	6,157	-0.08%
2020/08/24	3	11.98	15	12.00	12.00	-12	5,885	-0.20%
2020/08/21	4	12.00	20	12.01	12.05	-16	5,735	-0.28%
2020/08/20	25	11.97	0	0.00	11.90	25	5,667	0.44%
2020/08/19	3	12.10	7	12.10	12.10	-4	5,449	-0.07%
2020/08/18	13	12.05	15	12.05	12.10	-2	5,388	-0.04%
2020/08/17	0	0.00	7	12.00	12.05	-7	5,363	-0.13%
2020/08/14	3	11.95	4.3	12.00	11.95	-1.3	5,231	-0.03%
2020/08/13	12.4	11.97	6	11.95	12.00	6.4	5,205	0.12%
2020/08/12	1	12.00	3	12.00	12.00	-2	5,115	-0.04%
2020/08/11	35	11.99	0	0.00	11.95	35	5,056	0.69%
2020/08/10	0	0.00	3	12.00	12.00	-3	5,032	-0.06%
2020/08/07	0	0.00	9	11.90	11.95	-9	4,985	-0.18%
2020/08/06	3	11.80	0	0.00	11.85	3	4,969	0.06%
2020/08/05	0	0.00	1	11.70	11.75	-1	4,940	-0.02%
2020/08/03	0	0.00	1	11.65	11.65	-1	5,072	-0.02%
2020/07/30	1	11.70	2	11.70	11.70	-1	5,134	-0.02%
2020/07/29	0	0.00	16	11.75	11.70	-16	5,138	-0.31%
2020/07/28	14	11.65	10	11.65	11.65	4	5,188	0.08%
2020/07/27	15	11.72	3.1	11.75	11.70	11.9	5,255	0.23%
2020/07/24	8	11.85	9	11.80	11.85	-1	5,214	-0.02%
2020/07/23	4	11.95	1	11.95	11.90	3	5,235	0.06%
2020/07/22	3	11.95	1	11.95	11.95	2	5,272	0.04%
2020/07/21	8	11.85	5	11.86	11.95	3	5,290	0.06%
2020/07/20	10	11.80	34	11.82	11.80	-24	5,195	-0.46%
2020/07/17	1	11.85	0	0.00	11.90	1	5,220	0.02%
2020/07/15	0.5	11.80	77	11.80	11.80	-76.5	5,275	-1.45%
2020/07/14	1	11.75	0	0.00	11.75	1	5,395	0.02%
2020/07/13	1.3	11.80	0	0.00	11.80	1.3	5,481	0.02%
2020/07/10	1	11.75	0	0.00	11.75	1	5,566	0.02%
2020/07/09	3	11.88	0	0.00	11.85	3	5,594	0.05%
2020/07/08	1	11.85	4	11.85	11.85	-3	5,648	-0.05%
2020/07/07	3	11.85	12	11.81	11.80	-9	5,806	-0.16%
2020/07/06	0.2	11.85	5	11.82	11.85	-4.9	5,902	-0.08%
2020/07/03	0.2	11.75	0	0.00	11.70	0.2	5,943	0.00%
2020/07/01	10	11.70	0	0.00	11.65	10	6,040	0.17%
2020/06/30	5	11.68	0	0.00	11.65	5	6,104	0.08%
2020/06/29	9	11.66	0	0.00	11.65	9	6,119	0.15%
2020/06/23	3	11.80	0	0.00	11.75	3	6,260	0.05%
2020/06/22	10	11.85	0	0.00	11.80	10	6,373	0.16%
2020/06/19	3	11.87	1	11.85	11.90	2	6,598	0.03%
2020/06/18	1	11.85	0.2	11.90	11.90	0.8	6,735	0.01%
2020/06/17	10	11.80	5	11.80	11.90	5	6,813	0.07%
2020/06/16	13	11.84	18	11.77	11.80	-5	7,062	-0.07%
2020/06/15	8	11.65	10	11.70	11.70	-2	7,552	-0.03%
2020/06/12	38	11.65	74	11.62	11.70	-36	7,744	-0.46%
2020/06/11	14	11.86	0	0.00	11.80	14	7,862	0.18%
2020/06/10	3	11.90	1.7	11.92	11.95	1.3	7,969	0.02%
2020/06/09	10	11.90	0	0.00	11.95	10	8,425	0.12%
2020/06/08	11	11.95	7.1	11.94	11.95	3.9	8,764	0.05%
2020/06/05	76	11.87	0	0.00	11.85	76	8,808	0.86%
2020/06/04	12	11.80	0.5	11.85	11.85	11.5	9,065	0.13%
2020/06/03	5	11.80	5	11.85	11.85	0	9,227	0.00%
2020/06/02	150	11.65	0	0.00	11.65	150	9,165	1.64%	大買/鉅額交易
2020/06/01	10	11.50	13	11.55	11.55	-3	9,162	-0.03%
2020/05/29	17	11.44	0	0.00	11.40	17	9,190	0.18%
2020/05/28	1	11.50	11	11.45	11.50	-10	9,131	-0.11%
2020/05/27	18	11.50	0	0.00	11.45	18	9,316	0.19%
2020/05/25	1	11.30	1	11.35	11.40	0	9,598	0.00%
2020/05/21	1	11.45	1.3	11.50	11.50	-0.3	9,639	0.00%
2020/05/20	2	11.43	1	11.40	11.45	1	9,651	0.01%
2020/05/18	0	0.00	40	11.35	11.35	-40	9,669	-0.41%
2020/05/15	2	11.35	7	11.35	11.35	-5	9,670	-0.05%
2020/05/14	3	11.40	2	11.35	11.35	1	9,660	0.01%
2020/05/13	8	11.40	0	0.00	11.40	8	9,643	0.08%
2020/05/11	1	11.45	14	11.50	11.40	-13	9,616	-0.14%
2020/05/08	1	11.25	0.1	11.35	11.30	0.9	9,539	0.01%
2020/05/07	10	11.25	20	11.20	11.20	-10	9,529	-0.10%
2020/05/05	1	11.30	20	11.30	11.30	-19	9,614	-0.20%
2020/05/04	4	11.24	2.2	11.25	11.25	1.8	9,688	0.02%
2020/04/30	0	0.00	32.5	11.49	11.45	-32.5	9,665	-0.34%
2020/04/29	0	0.00	1	11.30	11.30	-1	9,745	-0.01%
2020/04/28	10	11.15	5.4	11.20	11.20	4.6	9,827	0.05%
2020/04/27	0	0.00	1	11.10	11.10	-1	10,092	-0.01%
2020/04/24	2.5	10.94	0	0.00	10.95	2.5	10,138	0.02%
2020/04/23	1	10.90	10	10.95	10.90	-9	10,098	-0.09%
2020/04/22	19	10.68	12	10.71	10.80	7	10,083	0.07%
2020/04/21	40	10.83	0	0.00	10.85	40	10,114	0.40%
2020/04/20	0	0.00	10	11.10	11.10	-10	10,024	-0.10%
2020/04/17	2	11.08	2	11.18	11.00	0	10,054	0.00%
2020/04/16	10	11.02	0	0.00	11.00	10	9,942	0.10%
2020/04/15	16	11.13	27	11.14	11.15	-11	9,875	-0.11%
2020/04/14	1	11.00	13	10.95	11.00	-12	9,838	-0.12%
2020/04/13	2	10.85	4	10.80	10.80	-2	9,830	-0.02%
2020/04/10	2	10.78	59	10.85	10.95	-57	9,773	-0.58%
2020/04/09	0	0.00	37	10.65	10.65	-37	9,640	-0.38%
2020/04/08	0	0.00	15	10.52	10.55	-15	9,507	-0.16%
2020/04/07	0	0.00	1.1	10.37	10.35	-1.1	9,413	-0.01%
2020/04/06	15	10.15	2	10.13	10.20	13	9,380	0.14%
2020/04/01	5.1	10.25	0	0.00	10.20	5.1	9,304	0.05%
2020/03/31	1	10.35	139	10.35	10.35	-138	9,234	-1.49%	大賣/鉅額交易
2020/03/30	129	10.30	0	0.00	10.25	129	9,179	1.41%	大買/鉅額交易
2020/03/27	11	10.55	9	10.45	10.45	2	9,041	0.02%
2020/03/26	7	10.36	0	0.00	10.35	7	8,911	0.08%
2020/03/25	40	10.51	24	10.51	10.55	16	8,761	0.18%
2020/03/24	81	10.08	45	10.14	10.00	36	8,512	0.42%
2020/03/23	7	9.52	0	0.00	9.69	7	8,362	0.08%
2020/03/20	41	9.80	27	9.91	9.90	14	8,291	0.17%
2020/03/19	70	9.33	21.1	9.15	9.16	48.9	8,036	0.61%
2020/03/18	36	10.15	11	10.21	10.05	25	7,533	0.33%
2020/03/17	64	10.42	22	10.25	10.25	42	7,335	0.57%
2020/03/16	57	10.90	33	10.80	10.75	24	7,126	0.34%
2020/03/13	55	10.96	62	10.93	11.20	-7	6,913	-0.10%
2020/03/12	8.5	11.71	14	11.61	11.65	-5.5	6,467	-0.09%
2020/03/11	24	12.03	2	12.00	11.95	22	6,105	0.36%
2020/03/10	19	11.89	44	11.98	12.00	-25	6,024	-0.41%
2020/03/09	27	12.09	14.7	12.13	12.05	12.3	5,785	0.21%
2020/03/06	11	12.22	0	0.00	12.25	11	5,553	0.20%
2020/03/04	14	12.20	10	12.25	12.25	4	5,533	0.07%
2020/03/03	8	12.27	0	0.00	12.30	8	5,507	0.15%
2020/03/02	19	12.22	10	12.20	12.20	9	5,524	0.16%
2020/02/27	3	12.35	3	12.33	12.35	0	5,330	0.00%
2020/02/26	45	12.32	11	12.34	12.35	34	5,257	0.65%
2020/02/25	18	12.18	1	12.15	12.15	17	5,042	0.34%
2020/02/24	5.5	12.20	6	12.20	12.25	-0.5	4,989	-0.01%
2020/02/21	2	12.30	0	0.00	12.30	2	4,969	0.04%
2020/02/20	1	12.35	1	12.35	12.35	0	4,984	0.00%
2020/02/18	3	12.25	3	12.25	12.30	0	5,019	0.00%
2020/02/17	1	12.25	7	12.29	12.25	-6	5,029	-0.12%
2020/02/14	1.5	12.30	0	0.00	12.30	1.5	5,047	0.03%
2020/02/13	13	12.30	0	0.00	12.30	13	5,061	0.26%
2020/02/12	20	12.24	0	0.00	12.25	20	5,200	0.38%
2020/02/11	0	0.00	2	12.20	12.25	-2	5,280	-0.04%
2020/02/10	13	12.18	0	0.00	12.15	13	5,303	0.25%
2020/02/07	2	12.25	0	0.00	12.30	2	5,384	0.04%
2020/02/05	80	12.11	2	12.10	12.15	78	5,354	1.46%
2020/02/04	5	12.05	0	0.00	12.15	5	5,261	0.10%
2020/02/03	20	11.98	5	12.05	12.05	15	5,305	0.28%
2020/01/31	28	12.16	75	12.15	12.15	-47	5,124	-0.92%
2020/01/30	33	12.12	14	12.14	12.10	19	4,971	0.38%
2020/01/20	10	12.44	1.1	12.45	12.50	8.9	4,664	0.19%
2020/01/17	1	12.45	5	12.45	12.45	-4	4,600	-0.09%
2020/01/16	2.4	12.45	10	12.40	12.45	-7.6	4,618	-0.16%
2020/01/15	6	12.48	5.2	12.50	12.50	0.8	4,644	0.02%
2020/01/14	0	0.00	9	12.47	12.45	-9	4,585	-0.20%
2020/01/13	0	0.00	6	12.39	12.40	-6	4,568	-0.13%
2020/01/10	5.5	12.28	4.1	12.30	12.30	1.4	4,650	0.03%
2020/01/09	7	12.23	3	12.23	12.25	4	4,636	0.09%
2020/01/08	22.5	12.20	8.3	12.22	12.20	14.2	4,629	0.31%
2020/01/07	7	12.26	3	12.15	12.30	4	4,570	0.09%
2020/01/06	20	12.13	9	12.13	12.15	11	4,541	0.24%
2020/01/03	0	0.00	24.1	12.05	12.10	-24.1	4,529	-0.53%
2020/01/02	0	0.00	5	12.00	12.05	-5	4,500	-0.11%
2019/12/31	11	12.05	0	0.00	12.00	11	4,516	0.24%
2019/12/30	11	12.00	14.2	12.00	12.00	-3.2	4,499	-0.07%
2019/12/27	0	0.00	1	11.95	12.00	-1	4,502	-0.02%
2019/12/26	5	12.00	0	0.00	11.95	5	4,518	0.11%
2019/12/24	3	12.00	1	11.95	11.95	2	4,634	0.04%
2019/12/23	5	11.97	0.1	12.00	12.00	4.9	4,645	0.11%
2019/12/20	0	0.00	1	11.95	11.95	-1	4,686	-0.02%
2019/12/18	0	0.00	1	11.95	11.95	-1	4,737	-0.02%
2019/12/17	1	11.95	0	0.00	11.95	1	4,780	0.02%
2019/12/16	8	11.90	0	0.00	11.95	8	4,790	0.17%
2019/12/13	2	11.90	2	11.90	11.90	0	4,808	0.00%
2019/12/12	1	11.90	1	11.90	11.90	0	4,794	0.00%
2019/12/11	1	11.85	2	11.85	11.90	-1	4,749	-0.02%
2019/12/10	3	11.85	0	0.00	11.85	3	4,721	0.06%
2019/12/09	6	11.86	1	11.85	11.85	5	4,767	0.10%
2019/12/06	9	11.87	0	0.00	11.85	9	4,763	0.19%
2019/12/05	2	11.88	1	11.85	11.85	1	4,792	0.02%
2019/12/04	14	11.90	0	0.00	11.90	14	4,766	0.29%
2019/12/03	1	11.90	0	0.00	11.95	1	4,797	0.02%
2019/12/02	5	11.95	0	0.00	11.95	5	4,797	0.10%
2019/11/28	2	11.95	12	11.97	11.95	-10	4,769	-0.21%
2019/11/27	0	0.00	0.4	12.00	12.00	-0.4	4,793	-0.01%
2019/11/26	5	11.92	22	11.95	11.90	-17	4,778	-0.36%
2019/11/22	1	11.90	3	11.90	11.90	-2	5,085	-0.04%
2019/11/21	27	11.90	2	11.95	11.90	25	5,276	0.47%
2019/11/20	0	0.00	0.2	11.95	11.95	-0.2	5,334	0.00%
2019/11/19	0	0.00	1	11.90	11.90	-1	5,419	-0.02%
2019/11/18	21	11.90	2.1	11.90	11.90	18.9	5,473	0.35%
2019/11/15	13	11.90	1	11.85	11.85	12	5,474	0.22%
2019/11/14	16	11.95	12	11.90	11.90	4	5,493	0.07%
2019/11/12	0	0.00	23	11.95	12.00	-23	5,614	-0.41%
2019/11/11	10	11.95	22	11.95	11.95	-12	5,657	-0.21%
2019/11/08	0	0.00	30	11.90	11.95	-30	5,546	-0.54%
2019/11/07	1	11.90	13	11.85	11.85	-12	5,492	-0.22%
2019/11/06	45	11.83	4.2	11.85	11.85	40.8	5,447	0.75%
2019/11/05	3	11.85	6.6	11.80	11.85	-3.6	5,393	-0.07%
2019/11/04	10	11.75	11	11.80	11.85	-1	5,475	-0.02%
2019/11/01	9	11.77	0	0.00	11.80	9	5,450	0.17%
2019/10/31	8	11.75	1	11.80	11.75	7	5,542	0.13%
2019/10/30	1	11.75	1	11.75	11.80	0	5,514	0.00%
2019/10/29	0	0.00	1	11.75	11.75	-1	5,526	-0.02%
2019/10/28	1	11.80	30	11.80	11.75	-29	5,520	-0.53%
2019/10/25	14	11.80	0	0.00	11.80	14	5,506	0.25%
2019/10/24	31	11.80	0.1	11.85	11.85	30.9	5,485	0.56%
2019/10/23	6	11.81	0	0.00	11.80	6	5,494	0.11%
2019/10/22	1	11.85	0	0.00	11.80	1	5,551	0.02%
2019/10/21	1	11.85	0	0.00	11.85	1	5,553	0.02%
2019/10/18	8	11.76	3	11.90	11.90	5	5,619	0.09%
2019/10/17	5	11.80	0	0.00	11.80	5	5,500	0.09%
2019/10/16	0	0.00	2	11.85	11.80	-2	5,484	-0.04%
2019/10/15	5	11.80	8	11.81	11.85	-3	5,482	-0.05%
2019/10/14	2	11.80	12.4	11.77	11.85	-10.4	5,481	-0.19%
2019/10/09	2	11.80	2	11.75	11.75	0	5,435	0.00%
2019/10/08	0	0.00	63	11.80	11.75	-63	5,448	-1.16%
2019/10/07	2	11.75	2	11.80	11.75	0	5,497	0.00%
2019/10/04	3.8	11.76	4	11.75	11.75	-0.2	5,483	0.00%
2019/10/03	16	11.77	14.5	11.75	11.75	1.5	5,482	0.03%
2019/10/02	17	11.86	1	11.80	11.80	16	5,476	0.29%
2019/10/01	2	11.87	0	11.90	11.85	1.9	5,480	0.04%
2019/09/27	16	11.88	0	0.00	11.85	16	5,447	0.29%
2019/09/26	3	11.95	0	0.00	11.95	3	5,406	0.06%
2019/09/25	6	11.91	0	0.00	11.95	6	5,510	0.11%
2019/09/24	12	12.00	0	0.00	11.95	12	5,538	0.22%
2019/09/23	0	0.00	4	11.95	12.00	-4	5,509	-0.07%
2019/09/20	5	11.90	0.1	12.00	11.95	4.9	5,538	0.09%
2019/09/19	14	11.93	0	0.00	11.95	14	5,497	0.25%
2019/09/17	13	11.91	12	11.95	11.90	1	5,493	0.02%
2019/09/12	3	11.95	0	0.00	11.95	3	5,602	0.05%
2019/09/11	7	11.97	0	0.00	12.00	7	5,706	0.12%
2019/09/10	4	11.90	1	11.90	11.95	3	5,704	0.05%
2019/09/09	2	11.80	0	0.00	11.85	2	5,684	0.04%
2019/09/06	30	11.75	0	0.00	11.80	30	5,681	0.53%
2019/09/05	1	11.75	0	0.00	11.80	1	5,745	0.02%
2019/09/03	4	11.76	0	0.00	11.75	4	6,119	0.07%
2019/09/02	2	11.75	0	0.00	11.75	2	6,242	0.03%
2019/08/30	4.5	11.75	0	0.00	11.80	4.5	6,498	0.07%
2019/08/29	3	11.73	2	11.75	11.75	1	6,575	0.02%
2019/08/28	15	11.76	0	0.00	11.75	15	6,656	0.23%
2019/08/27	39	11.61	0	0.00	11.60	39	6,643	0.59%
2019/08/26	62	12.44	0	0.00	12.45	62	6,459	0.96%
2019/08/23	5	12.48	0	0.00	12.50	5	6,289	0.08%
2019/08/22	4	12.51	10	12.50	12.50	-6	6,224	-0.10%
2019/08/20	6	12.50	7	12.50	12.55	-1	6,269	-0.02%
2019/08/19	0	0.00	11.7	12.50	12.55	-11.7	6,294	-0.19%
2019/08/16	0	0.00	29	12.50	12.45	-29	6,276	-0.46%
2019/08/15	18	12.42	0	0.00	12.35	18	6,222	0.29%
2019/08/13	0	0.00	2	12.50	12.45	-2	6,170	-0.03%
2019/08/12	0	0.00	105	12.40	12.50	-105	6,160	-1.70%	大賣/鉅額交易
2019/08/08	2	12.35	4	12.40	12.40	-2	6,131	-0.03%
2019/08/07	0	0.00	2	12.35	12.30	-2	6,166	-0.03%
2019/08/06	10	12.08	9	12.27	12.25	1	6,224	0.02%
2019/08/05	15.1	12.30	1	12.30	12.30	14.1	6,174	0.23%
2019/08/02	6	12.40	1	12.40	12.40	5	6,213	0.08%
2019/08/01	24	12.59	0	0.00	12.55	24	6,158	0.39%
2019/07/31	0	0.00	58	12.69	12.65	-58	6,169	-0.94%
2019/07/24	0	0.00	11	12.75	12.70	-11	6,821	-0.16%
2019/07/23	0	0.00	273	12.80	12.80	-273	6,955	-3.92%	大賣/鉅額交易
2019/07/22	7	12.70	30	12.70	12.75	-23	7,128	-0.32%
2019/07/19	0	0.00	5	12.60	12.65	-5	7,092	-0.07%
2019/07/18	57	12.55	0	0.00	12.60	57	7,096	0.80%
2019/07/17	2	12.55	5	12.50	12.55	-3	7,086	-0.04%
2019/07/16	11	12.55	7	12.57	12.55	4	7,046	0.06%
2019/07/15	0	0.00	3	12.55	12.60	-3	7,034	-0.04%
2019/07/12	0	0.00	16	12.57	12.60	-16	7,022	-0.23%
2019/07/11	5	12.55	0	0.00	12.55	5	7,011	0.07%
2019/07/10	155	12.50	1	12.50	12.50	154	7,008	2.20%	大買/鉅額交易
2019/07/09	0	0.00	9	12.48	12.50	-9	7,017	-0.13%
2019/07/08	4	12.40	0	0.00	12.45	4	7,020	0.06%
2019/07/04	100	12.40	11	12.40	12.40	89	7,176	1.24%
2019/07/03	28	12.34	4	12.33	12.40	24	7,239	0.33%
2019/07/02	19	12.41	0	0.00	12.30	19	7,284	0.26%
2019/07/01	12	12.45	6	12.50	12.45	6	7,237	0.08%
2019/06/28	2	12.50	8	12.50	12.50	-6	7,189	-0.08%
2019/06/27	3	12.50	2	12.50	12.50	1	7,246	0.01%
2019/06/26	0	0.00	5	12.45	12.45	-5	7,237	-0.07%
2019/06/25	0	0.00	2	12.40	12.45	-2	7,224	-0.03%
2019/06/24	60	12.45	0	0.00	12.45	60	7,254	0.83%
2019/06/21	1	12.45	3	12.45	12.50	-2	7,284	-0.03%
2019/06/20	3	12.48	0	0.00	12.50	3	7,287	0.04%
2019/06/19	2	12.55	15	12.55	12.55	-13	7,346	-0.18%
2019/06/18	1	12.55	10	12.53	12.50	-9	7,272	-0.12%
2019/06/17	12	12.38	20	12.45	12.45	-8	7,354	-0.11%
2019/06/14	0	0.00	100	12.40	12.35	-100	7,446	-1.34%
2019/06/13	66	12.26	51	12.30	12.30	15	7,594	0.20%
2019/06/12	26	12.17	66	12.25	12.25	-40	7,738	-0.52%
2019/06/11	49.5	12.57	3	12.60	12.50	46.5	7,488	0.62%
2019/06/10	22.5	12.71	7	12.69	12.70	15.5	7,366	0.21%
2019/06/06	18	12.60	8	12.61	12.55	10	7,260	0.14%
2019/06/05	13.5	12.42	7	12.39	12.45	6.5	7,010	0.09%
2019/06/04	56	12.35	1	12.30	12.30	55	6,885	0.80%
2019/06/03	30	12.20	0	0.00	12.30	30	6,919	0.43%
2019/05/31	8	12.20	0	0.00	12.25	8	6,870	0.12%
2019/05/29	4	12.10	1	12.10	12.10	3	6,807	0.04%
2019/05/28	4	12.15	0	0.00	12.10	4	6,798	0.06%
2019/05/27	7	12.15	11	12.20	12.20	-4	6,759	-0.06%
2019/05/24	14	12.00	75.1	12.05	12.10	-61.1	6,659	-0.92%
2019/05/23	1	12.00	0	0.00	12.00	1	6,584	0.02%
2019/05/21	0	0.00	2	12.10	12.05	-2	6,598	-0.03%
2019/05/20	3	11.85	0	0.00	11.90	3	6,529	0.05%
2019/05/17	4	11.80	0	0.00	11.85	4	6,516	0.06%
2019/05/16	1	11.80	0	0.00	11.80	1	6,538	0.02%
2019/05/14	1	11.75	1	11.70	11.75	0	6,503	0.00%
2019/05/10	5	11.87	100	11.90	11.90	-95	6,424	-1.48%
2019/05/09	15	11.90	9	11.80	11.85	6	6,341	0.09%
2019/05/08	7	11.86	5	11.90	11.90	2	6,297	0.03%
2019/05/07	12	11.87	12	11.88	11.90	0	6,259	0.00%
2019/05/06	6	11.94	9	11.90	11.85	-3	6,235	-0.05%
2019/05/03	7	12.04	0	12.05	12.05	7	6,031	0.12%
2019/05/02	1	12.05	2	12.10	12.15	-1	5,909	-0.02%
2019/04/30	13	11.95	6	11.91	12.00	7	5,811	0.12%
2019/04/29	30.2	11.77	12	11.74	11.80	18.2	5,626	0.32%
2019/04/26	72	11.45	21	11.49	11.50	51	5,418	0.94%
2019/04/25	110	11.40	5	11.40	11.40	105	5,215	2.01%	大買/鉅額交易
2019/04/24	1	11.35	0	0.00	11.35	1	5,158	0.02%
2019/04/17	6	11.25	0	0.00	11.25	6	5,287	0.11%
2019/04/16	12	11.20	0	0.00	11.25	12	5,247	0.23%
2019/04/15	2	11.25	10	11.30	11.30	-8	5,204	-0.15%
2019/04/12	8.5	11.23	0	0.00	11.25	8.5	5,159	0.16%
2019/04/11	5	11.25	0	0.00	11.25	5	5,135	0.10%
2019/04/10	19	11.15	11	11.24	11.25	8	5,099	0.16%
2019/04/09	3	11.30	0.1	11.30	11.30	2.9	4,895	0.06%
2019/04/08	6	11.35	0	0.00	11.35	6	4,826	0.12%
2019/04/03	45	11.40	5	11.40	11.35	40	4,730	0.85%
2019/04/02	4	11.40	0	0.00	11.35	4	4,668	0.09%
2019/04/01	61	11.40	10	11.35	11.40	51	4,628	1.10%
2019/03/29	14	11.40	2	11.40	11.40	12	4,544	0.26%
2019/03/28	0	0.00	3	11.33	11.40	-3	4,474	-0.07%
2019/03/27	3	11.33	0	0.00	11.40	3	4,445	0.07%
2019/03/26	4	11.35	31.8	11.34	11.35	-27.8	4,395	-0.63%
2019/03/25	8	11.19	15	11.20	11.20	-7	4,347	-0.16%
2019/03/22	5	11.28	14	11.30	11.30	-9	4,262	-0.21%
2019/03/21	6	11.29	0	0.00	11.30	6	4,179	0.14%
2019/03/20	47	11.25	15	11.29	11.30	32	4,143	0.77%
2019/03/19	10	11.40	0	0.00	11.40	10	4,032	0.25%
2019/03/18	6	11.17	0	0.00	11.30	6	3,907	0.15%
2019/03/15	46	10.96	31	11.05	11.05	15	3,756	0.40%
2019/03/14	7	10.90	15	10.95	10.90	-8	3,577	-0.22%
2019/03/11	1	10.90	35	10.90	10.90	-34	3,567	-0.95%
2019/03/08	1	10.85	0	0.00	10.90	1	3,557	0.03%
2019/03/07	16	10.87	6	10.90	10.85	10	3,593	0.28%
2019/03/06	4.6	10.79	1	10.75	10.80	3.6	3,456	0.10%
2019/03/05	1	10.70	0.4	10.70	10.70	0.6	3,415	0.02%
2019/03/04	0	0.00	7.1	10.74	10.75	-7.1	3,395	-0.21%
2019/02/27	4	10.65	0	0.00	10.65	4	3,338	0.12%
2019/02/26	3	10.68	21	10.70	10.70	-18	3,328	-0.54%
2019/02/25	0	0.00	2	10.65	10.65	-2	3,279	-0.06%
2019/02/22	10	10.65	1	10.65	10.65	9	3,243	0.28%
2019/02/21	13	10.62	10.6	10.60	10.60	2.4	3,246	0.07%
2019/02/20	10	10.60	0	0.00	10.65	10	3,215	0.31%
2019/02/19	0	0.00	26	10.60	10.60	-26	3,131	-0.83%
2019/02/18	0	0.00	2	10.60	10.60	-2	3,125	-0.06%
2019/02/15	7	10.55	1	10.60	10.55	6	3,103	0.19%
2019/02/14	5	10.59	2	10.58	10.60	3	3,057	0.10%
2019/02/13	6	10.57	0	0.00	10.60	6	3,026	0.20%
2019/02/12	1	10.55	0	0.00	10.50	1	2,996	0.03%
2019/02/11	12	10.53	0	0.00	10.50	12	3,011	0.40%
2019/01/30	1	10.45	0	0.00	10.50	1	2,916	0.03%
2019/01/23	6	10.40	0	0.00	10.40	6	2,795	0.21%
2019/01/22	7	10.36	0	0.00	10.45	7	2,773	0.25%
2019/01/17	1	10.40	0	0.00	10.40	1	2,814	0.04%
2019/01/16	0	0.00	1	10.35	10.30	-1	2,877	-0.03%
2019/01/15	0	0.00	10	10.35	10.35	-10	2,893	-0.35%
2019/01/14	9	10.35	2.1	10.39	10.35	6.9	2,859	0.24%
2019/01/11	28	10.35	11	10.31	10.35	17	3,041	0.56%
2019/01/10	5	10.20	2	10.25	10.25	3	2,926	0.10%
2019/01/08	35.1	10.20	0	0.00	10.15	35.1	3,000	1.17%
2018/12/27	0	0.00	2	10.15	10.10	-2	3,415	-0.06%
2018/12/25	1	10.10	0	0.00	10.10	1	3,440	0.03%
2018/12/24	3	10.15	0	0.00	10.15	3	3,449	0.09%
2018/12/22	0	0.00	10	10.15	10.15	-10	3,483	-0.29%
2018/12/21	7	10.11	0	0.00	10.10	7	3,604	0.19%
2018/12/20	1	10.15	0	0.00	10.15	1	3,624	0.03%
2018/12/18	6	10.15	0	0.00	10.15	6	3,656	0.16%
2018/12/14	0	0.00	1	10.20	10.25	-1	3,689	-0.03%
2018/12/12	16	10.15	1	10.20	10.20	15	3,720	0.40%
2018/12/10	3	10.12	0	0.00	10.20	3	3,816	0.08%
2018/12/07	2	10.15	0	0.00	10.20	2	3,835	0.05%
2018/12/06	8	10.20	0	0.00	10.15	8	3,851	0.21%
2018/11/30	2	10.20	0	0.00	10.20	2	3,908	0.05%
2018/11/23	4	10.20	1	10.20	10.15	3	4,054	0.07%
2018/11/22	1	10.20	0	0.00	10.20	1	4,037	0.02%
2018/11/21	1	10.20	0	0.00	10.20	1	4,067	0.02%
2018/11/20	1	10.20	0	0.00	10.25	1	4,059	0.02%
2018/11/16	30	10.30	0	0.00	10.30	30	4,103	0.73%
2018/11/14	3	10.25	0	0.00	10.30	3	4,171	0.07%
2018/11/08	2	10.25	20	10.30	10.35	-18	4,223	-0.43%
2018/11/07	0	0.00	1.7	10.27	10.30	-1.7	4,210	-0.04%
2018/11/06	4	10.20	0	0.00	10.20	4	4,269	0.09%
2018/11/02	2	10.20	0	0.00	10.25	2	4,328	0.05%
2018/10/31	10	10.15	0	0.00	10.20	10	4,391	0.23%
2018/10/30	0	0.00	1	10.15	10.10	-1	4,388	-0.02%
2018/10/29	5	10.12	0	0.00	10.10	5	4,433	0.11%
2018/10/26	16.5	10.07	0	0.00	10.15	16.5	4,493	0.37%
2018/10/25	11	10.05	29	10.03	10.10	-18	4,433	-0.41%
2018/10/24	20	10.10	0	0.00	10.15	20	4,588	0.44%
2018/10/23	23	10.20	0	0.00	10.15	23	4,772	0.48%
2018/10/22	9	10.24	0	0.00	10.30	9	4,838	0.19%
2018/10/19	7	10.16	30	10.25	10.25	-23	4,913	-0.47%
2018/10/18	12	10.31	0	0.00	10.30	12	4,767	0.25%
2018/10/17	4	10.38	0.2	10.40	10.40	3.8	4,813	0.08%
2018/10/16	3	10.30	0	0.00	10.35	3	4,846	0.06%
2018/10/15	10	10.33	0	0.00	10.30	10	4,820	0.21%
2018/10/12	0	0.00	21	10.34	10.35	-21	4,771	-0.44%
2018/10/11	31	10.27	82	10.26	10.25	-51	4,722	-1.08%
2018/10/09	0	0.00	29	10.55	10.60	-29	4,601	-0.63%
2018/10/08	2	10.50	0	0.00	10.50	2	4,611	0.04%
2018/10/05	4	10.45	0	0.00	10.50	4	4,625	0.09%
2018/10/04	4	10.65	0	0.00	10.60	4	4,549	0.09%
2018/10/03	2	10.70	0	0.00	10.70	2	4,525	0.04%
2018/09/28	0	0.00	4	10.75	10.75	-4	4,511	-0.09%
2018/09/26	2	10.70	4	10.70	10.65	-2	4,432	-0.05%
2018/09/25	6	10.66	0	0.00	10.70	6	4,404	0.14%
2018/09/21	16	10.65	5	10.65	10.70	11	4,416	0.25%
2018/09/19	5	10.60	0	0.00	10.65	5	4,380	0.11%
2018/09/18	0.8	10.65	0	0.00	10.65	0.8	4,429	0.02%
2018/09/14	0	0.00	25	10.60	10.65	-25	4,357	-0.57%
2018/09/13	0.3	10.60	38	10.57	10.60	-37.7	4,288	-0.88%
2018/09/12	9	10.45	10	10.53	10.55	-1	4,250	-0.02%
2018/09/07	0.5	10.45	10	10.45	10.45	-9.5	4,190	-0.23%
2018/09/06	2	10.40	0.4	10.45	10.40	1.6	4,165	0.04%
2018/09/05	16	10.46	9	10.45	10.40	7	4,151	0.17%
2018/09/04	0	0.00	6.9	10.45	10.45	-6.9	4,076	-0.17%
2018/09/03	6.5	10.43	1.4	10.45	10.45	5.1	4,100	0.12%
2018/08/30	0	0.00	45	10.35	10.40	-45	4,135	-1.09%
2018/08/27	4	10.28	0	0.00	10.30	4	4,122	0.10%
2018/08/24	4	10.20	0	0.00	10.20	4	4,123	0.10%
2018/08/23	2	10.30	0	10.30	10.30	2	4,134	0.05%
2018/08/22	0	0.00	27	10.25	10.25	-27	4,163	-0.65%
2018/08/20	0	0.00	90	10.18	10.20	-90	4,110	-2.19%
2018/08/17	2	10.20	0	0.00	10.20	2	4,098	0.05%
2018/08/16	2	10.10	0	0.00	10.15	2	4,070	0.05%
2018/08/15	1	10.15	0	0.00	10.15	1	4,057	0.02%
2018/08/13	17	10.16	2	10.25	10.20	15	4,082	0.37%
2018/08/10	5	10.25	0	0.00	10.30	5	4,037	0.12%
2018/08/09	10	10.20	0	0.00	10.20	10	3,994	0.25%
2018/08/08	7.5	10.25	0	0.00	10.25	7.5	4,008	0.19%
2018/08/07	1	10.30	2	10.35	10.30	-1	3,976	-0.03%
2018/08/06	1	10.30	0	0.00	10.35	1	3,963	0.03%
2018/08/03	11	10.25	0	0.00	10.30	11	3,969	0.28%
2018/08/02	12	10.18	0	0.00	10.15	12	3,941	0.30%
2018/08/01	22	10.22	10	10.20	10.25	12	3,873	0.31%
2018/07/31	90	10.10	75	10.14	10.15	15	3,844	0.39%
2018/07/30	116	10.64	6	10.60	10.65	110	3,618	3.04%	大買/鉅額交易
2018/07/26	0	10.65	4	10.64	10.65	-4	3,323	-0.12%
2018/07/25	0	0.00	7	10.60	10.60	-7	3,298	-0.21%
2018/07/24	0	0.00	3	10.55	10.55	-3	3,283	-0.09%
2018/07/23	3	10.50	6	10.53	10.50	-3	3,231	-0.09%
2018/07/20	0	0.00	2	10.50	10.50	-2	3,157	-0.06%
2018/07/19	0	0.00	20	10.45	10.45	-20	3,156	-0.63%
2018/07/18	10	10.50	0	0.00	10.50	10	3,161	0.32%
2018/07/17	0	0.00	2	10.50	10.50	-2	3,142	-0.06%
2018/07/16	86	10.38	0	0.00	10.40	86	3,098	2.78%
2018/07/13	0	0.00	1	10.45	10.45	-1	3,081	-0.03%
2018/07/12	0	0.00	2	10.40	10.40	-2	3,058	-0.07%
2018/07/11	2	10.35	0	0.00	10.35	2	3,080	0.06%
2018/07/09	0	0.00	2	10.35	10.30	-2	3,135	-0.06%
2018/07/06	6	10.29	0	0.00	10.25	6	3,140	0.19%
2018/07/05	5	10.30	1	10.30	10.30	4	3,154	0.13%
2018/07/04	0	0.00	10	10.30	10.30	-10	3,180	-0.31%
2018/07/03	3	10.35	32	10.33	10.30	-29	3,153	-0.92%
2018/06/28	7	10.40	2	10.40	10.35	5	3,155	0.16%
2018/06/27	48	10.40	0	0.00	10.40	48	3,159	1.52%
2018/06/25	0	0.00	5	10.50	10.50	-5	3,141	-0.16%
2018/06/22	4	10.45	0	0.00	10.45	4	3,173	0.13%
2018/06/21	25	10.50	9	10.55	10.50	16	3,207	0.50%
2018/06/20	3	10.45	0	0.00	10.50	3	3,237	0.09%
2018/06/19	2	10.50	5	10.45	10.45	-3	3,242	-0.09%
2018/06/15	7	10.45	0	0.00	10.50	7	3,219	0.22%
2018/06/13	3	10.45	0	0.00	10.45	3	3,230	0.09%
2018/06/12	0	0.00	0.4	10.50	10.50	-0.4	3,332	-0.01%
2018/06/11	5	10.40	50	10.45	10.50	-45	3,430	-1.31%
2018/06/07	5	10.45	0	0.00	10.45	5	3,475	0.14%
2018/06/06	8	10.40	0	0.00	10.45	8	3,435	0.23%
2018/06/05	0	0.00	2	10.40	10.45	-2	3,406	-0.06%
2018/06/01	6	10.30	0	0.00	10.30	6	3,412	0.18%
2018/05/30	1	10.35	0	10.35	10.35	1	3,451	0.03%
2018/05/25	10	10.35	0	0.00	10.35	10	3,514	0.28%
2018/05/24	10	10.35	0	0.00	10.40	10	3,553	0.28%
2018/05/23	1	10.35	0.5	10.35	10.35	0.5	3,639	0.02%
2018/05/15	0	0.00	2	10.35	10.35	-2	4,007	-0.05%
2018/05/10	4	10.30	7.2	10.30	10.35	-3.2	4,326	-0.07%
2018/05/09	0	0.00	0.5	10.35	10.35	-0.5	4,326	-0.01%
2018/05/07	0	0.00	52	10.30	10.25	-52	4,416	-1.18%
2018/05/04	0	0.00	2	10.30	10.25	-2	4,431	-0.05%
2018/05/03	0	0.00	6	10.35	10.35	-6	4,432	-0.14%
2018/05/02	1	10.35	0	0.00	10.30	1	4,416	0.02%
2018/04/30	0	0.00	13	10.20	10.25	-13	4,402	-0.30%
2018/04/27	0	0.00	10	10.20	10.15	-10	4,407	-0.23%
2018/04/26	0	0.00	5	10.20	10.15	-5	4,452	-0.11%
2018/04/25	5	10.15	0	0.00	10.15	5	4,507	0.11%
2018/04/24	2	10.15	0	0.00	10.20	2	4,588	0.04%
2018/04/23	2	10.15	0	0.00	10.20	2	4,637	0.04%
2018/04/20	0	0.00	13	10.16	10.20	-13	4,702	-0.28%
2018/04/19	0	0.00	26.1	10.20	10.20	-26.1	4,747	-0.55%
2018/04/18	0	0.00	7	10.15	10.15	-7	4,775	-0.15%
2018/04/17	101	10.15	0	0.00	10.15	101	4,876	2.07%	大買/鉅額交易
2018/04/13	0	0.00	15	10.22	10.20	-15	4,906	-0.31%
2018/04/11	2	10.23	20	10.20	10.20	-18	4,993	-0.36%
2018/04/10	9	10.17	5	10.20	10.20	4	5,003	0.08%
2018/04/09	0	0.00	3	10.20	10.20	-3	5,028	-0.06%
2018/04/03	7	10.16	0	0.00	10.15	7	5,016	0.14%
2018/04/02	1	10.20	0	0.00	10.20	1	5,002	0.02%
2018/03/30	5	10.20	0	0.00	10.20	5	5,000	0.10%
2018/03/29	8	10.20	10	10.20	10.20	-2	4,992	-0.04%
2018/03/27	1	10.20	0.2	10.30	10.25	0.8	4,912	0.02%
2018/03/26	8	10.20	0	0.00	10.20	8	4,871	0.16%
2018/03/23	3	10.25	0	0.00	10.25	3	4,854	0.06%
2018/03/22	0	0.00	3	10.30	10.30	-3	4,828	-0.06%
2018/03/19	1	10.45	0	0.00	10.40	1	4,873	0.02%
2018/03/16	6	10.33	0	0.00	10.40	6	4,851	0.12%
2018/03/15	5	10.30	10	10.30	10.25	-5	4,738	-0.11%
2018/03/14	10	10.25	0	0.00	10.25	10	4,641	0.22%
2018/03/13	13	10.15	0	0.00	10.25	13	4,605	0.28%
2018/03/12	22	10.16	0	0.00	10.15	22	4,550	0.48%
2018/03/08	5.8	10.15	0	0.00	10.10	5.8	4,648	0.12%
2018/03/07	13	10.13	0	0.00	10.10	13	4,706	0.28%
2018/03/06	5	10.15	40	10.15	10.10	-35	4,787	-0.73%
2018/03/05	2	10.15	0	0.00	10.10	2	4,831	0.04%
2018/03/02	4	10.15	37	10.13	10.10	-33	4,769	-0.69%
2018/03/01	6	10.19	0	0.00	10.20	6	4,752	0.13%
2018/02/27	44	10.15	0	0.00	10.15	44	4,699	0.94%
2018/02/26	10	10.15	0	0.00	10.15	10	4,673	0.21%
2018/02/23	10	10.25	10	10.20	10.20	0	4,680	0.00%
2018/02/22	4	10.15	0	0.00	10.15	4	4,685	0.09%
2018/02/21	9	10.05	30	10.15	10.15	-21	4,736	-0.44%
2018/02/12	76	10.00	50.2	10.00	10.00	25.8	4,626	0.56%
2018/02/09	20	9.90	4	9.85	10.05	16	4,513	0.35%
2018/02/08	11	9.97	0	0.00	10.00	11	4,451	0.25%
2018/02/07	58	9.99	10	10.05	10.00	48	4,414	1.09%
2018/02/06	63	9.91	2	9.90	9.88	61	4,306	1.42%
2018/02/05	30	10.03	26	10.06	10.05	4	4,029	0.10%
2018/02/02	12	10.15	0	0.00	10.15	12	3,992	0.30%
2018/02/01	55	10.14	0	0.00	10.10	55	3,986	1.38%
2018/01/31	52.5	10.08	20	10.10	10.10	32.5	3,981	0.82%
2018/01/30	38	10.18	0	0.00	10.15	38	3,939	0.96%
2018/01/26	16	10.20	7	10.20	10.20	9	3,907	0.23%
2018/01/25	5	10.20	0	0.00	10.25	5	3,884	0.13%
2018/01/24	26	10.19	100.5	10.15	10.20	-74.5	3,869	-1.93%
2018/01/23	74	10.25	0	0.00	10.20	74	3,828	1.93%
2018/01/22	1	10.25	8	10.26	10.25	-7	3,785	-0.18%
2018/01/19	4	10.20	2.1	10.25	10.25	1.9	3,734	0.05%
2018/01/18	8	10.25	0	0.00	10.20	8	3,691	0.22%
2018/01/17	10	10.25	0	0.00	10.25	10	3,625	0.28%
2018/01/16	0	0.00	7	10.21	10.25	-7	3,560	-0.20%
2018/01/15	4	10.20	0	0.00	10.25	4	3,544	0.11%
2018/01/11	32	10.10	0	0.00	10.15	32	3,576	0.89%
2018/01/10	0	0.00	21.2	10.10	10.05	-21.2	3,512	-0.60%
2018/01/09	11	10.05	5	10.10	10.10	6	3,492	0.17%
2018/01/08	10	10.05	0	0.00	10.10	10	3,454	0.29%
2018/01/05	4	10.00	10	10.00	10.05	-6	3,377	-0.18%
2018/01/04	4	10.00	2	10.00	10.05	2	3,321	0.06%
2018/01/03	24	9.94	10	9.99	9.97	14	3,281	0.43%