台中銀 (2812)-元富-大昌券商分點個股進出

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
17.70
漲跌
▼0.10
漲幅
-0.56%
成交量
4,075張
產業
上市金融類股
875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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/04/30	1.6	17.71	2	17.70	17.70	-0.4	8,924	0.00%
2024/04/29	5.1	17.60	21	17.73	17.80	-15.9	8,881	-0.18%
2024/04/26	3.3	17.49	0	0.00	17.45	3.3	8,785	0.04%
2024/04/25	2.3	17.45	0	0.00	17.45	2.3	8,782	0.03%
2024/04/24	10.2	17.50	1	17.50	17.45	9.2	8,771	0.11%
2024/04/23	3	17.70	0.1	17.55	17.70	2.9	8,759	0.03%
2024/04/22	0.1	17.30	0	0.00	17.30	0.1	8,673	0.00%
2024/04/19	5	16.85	0	0.00	17.10	5	8,587	0.06%
2024/04/18	0.2	17.25	0	0.00	17.40	0.2	8,456	0.00%
2024/04/17	0.2	17.20	0	17.25	17.30	0.1	8,453	0.00%
2024/04/16	15.6	17.15	2	17.15	17.00	13.6	8,584	0.16%
2024/04/15	2.1	17.28	4	17.30	17.40	-1.9	8,476	-0.02%
2024/04/12	12.2	17.34	0	0.00	17.25	12.2	8,441	0.14%
2024/04/11	3.1	17.35	6.1	17.41	17.45	-3.1	8,412	-0.04%
2024/04/10	0	17.30	0	0.00	17.30	0	8,352	0.00%
2024/04/09	1	17.10	0.1	17.15	17.15	0.9	8,298	0.01%
2024/04/08	0.9	17.12	5.7	17.06	17.10	-4.8	8,280	-0.06%
2024/04/03	2	17.00	0	0.00	17.00	2	8,262	0.02%
2024/04/02	0	17.10	0	0.00	17.00	0	8,243	0.00%
2024/04/01	0.4	17.10	5	17.10	17.10	-4.6	8,240	-0.06%
2024/03/28	2.7	17.09	0	0.00	17.05	2.7	8,205	0.03%
2024/03/27	0.3	17.05	56	16.93	17.05	-55.7	8,207	-0.68%
2024/03/26	0.1	16.90	2.5	16.90	16.85	-2.5	8,182	-0.03%
2024/03/25	0.5	16.95	0	0.00	16.90	0.5	8,172	0.01%
2024/03/22	0.1	17.05	0	17.00	17.00	0.1	8,244	0.00%
2024/03/21	0	16.95	0	0.00	16.95	0	8,273	0.00%
2024/03/20	16.1	16.82	6	16.80	16.75	10.1	8,250	0.12%
2024/03/19	5	16.90	0	0.00	16.90	5	8,199	0.06%
2024/03/18	15.6	16.99	32	17.06	17.10	-16.4	8,193	-0.20%
2024/03/15	11.1	17.24	0.4	17.25	17.20	10.6	8,090	0.13%
2024/03/14	8	17.55	2	17.68	17.55	6	7,817	0.08%
2024/03/13	0	17.40	2	17.45	17.55	-2	7,716	-0.03%
2024/03/12	0.2	17.25	2	17.28	17.30	-1.8	7,655	-0.02%
2024/03/11	0.2	17.15	0.1	17.15	17.15	0.1	7,752	0.00%
2024/03/08	2.3	17.14	0	0.00	17.10	2.3	7,737	0.03%
2024/03/07	15	17.20	1	17.10	17.15	14	7,643	0.18%
2024/03/06	8.4	17.06	26.3	16.95	17.10	-17.9	7,564	-0.24%
2024/03/05	2.3	16.74	0	0.00	16.75	2.3	7,463	0.03%
2024/03/04	8.1	16.74	0.7	16.75	16.75	7.4	7,428	0.10%
2024/03/01	1.4	16.76	15.1	16.73	16.80	-13.7	7,384	-0.19%
2024/02/29	0.1	16.45	30.1	16.55	16.65	-30	7,294	-0.41%
2024/02/27	16	16.43	0.4	16.35	16.40	15.7	7,143	0.22%
2024/02/26	6.8	16.31	25.1	16.39	16.40	-18.3	7,083	-0.26%
2024/02/23	0.6	15.70	3	15.80	15.70	-2.4	6,620	-0.04%
2024/02/22	0.1	15.80	1	15.80	15.80	-0.9	6,636	-0.01%
2024/02/21	1	15.70	0	0.00	15.85	1	6,618	0.02%
2024/02/20	0	15.65	3	15.60	15.60	-3	6,703	-0.04%
2024/02/19	0.2	15.60	0	0.00	15.60	0.2	6,726	0.00%
2024/02/16	5.8	15.54	6.4	15.49	15.50	-0.7	6,724	-0.01%
2024/02/15	6	15.40	0.1	15.50	15.50	5.9	6,602	0.09%
2024/02/05	2.8	15.41	3.4	15.41	15.35	-0.6	6,461	-0.01%
2024/02/02	1.1	15.35	15	15.25	15.40	-13.9	6,356	-0.22%
2024/02/01	53	15.19	82.6	15.14	15.30	-29.6	6,057	-0.49%
2024/01/31	4.3	15.81	0	0.00	15.70	4.3	4,569	0.09%
2024/01/30	1.2	15.91	0	0.00	15.85	1.2	4,473	0.03%
2024/01/29	0	16.00	5.5	15.95	15.95	-5.5	4,450	-0.12%
2024/01/26	0.3	16.00	0	0.00	16.00	0.3	4,453	0.01%
2024/01/25	0.4	15.96	0	0.00	15.90	0.4	4,461	0.01%
2024/01/24	0.2	15.95	0	0.00	15.90	0.2	4,468	0.01%
2024/01/23	2	15.90	0	0.00	15.95	2	4,477	0.04%
2024/01/22	0.2	15.90	0	0.00	15.85	0.2	4,498	0.00%
2024/01/19	1.3	15.84	0	0.00	15.95	1.3	4,497	0.03%
2024/01/18	1.4	15.86	0	0.00	15.85	1.4	4,502	0.03%
2024/01/17	2.1	15.83	0	0.00	15.80	2.1	4,485	0.05%
2024/01/16	20.1	16.00	1	15.90	15.90	19.1	4,430	0.43%
2024/01/15	0.1	16.24	0	0.00	16.10	0.1	4,366	0.00%
2024/01/12	2.2	16.11	0	0.00	16.15	2.2	4,399	0.05%
2024/01/11	1	16.20	0	0.00	16.20	1	4,382	0.02%
2024/01/10	2.2	16.15	9.2	16.16	16.15	-7	4,400	-0.16%
2024/01/09	0.6	15.93	0	0.00	15.85	0.6	4,223	0.01%
2024/01/08	0.3	16.00	0	0.00	15.90	0.3	4,216	0.01%
2024/01/05	0.1	16.00	0	0.00	15.95	0.1	4,209	0.00%
2024/01/04	0.1	15.95	0	0.00	15.95	0.1	4,224	0.00%
2024/01/03	3.2	15.87	0	0.00	15.90	3.2	4,301	0.07%
2024/01/02	0.2	15.95	3	15.85	15.90	-2.8	4,294	-0.06%
2023/12/29	1.4	15.91	10	15.95	15.90	-8.6	4,321	-0.20%
2023/12/28	0.2	15.97	0	0.00	16.00	0.2	4,325	0.00%
2023/12/27	0	15.90	0	0.00	15.90	0	4,332	0.00%
2023/12/26	0.7	15.95	10.1	15.90	15.95	-9.4	4,327	-0.22%
2023/12/25	0.4	15.88	10	15.85	15.80	-9.6	4,334	-0.22%
2023/12/22	7	15.69	0	0.00	15.70	7	4,353	0.16%
2023/12/21	0.1	15.80	0	0.00	15.75	0.1	4,350	0.00%
2023/12/20	0.7	15.90	0	0.00	15.90	0.7	4,329	0.02%
2023/12/19	11.1	15.74	0	0.00	15.75	11.1	4,316	0.26%
2023/12/18	5.3	16.00	0.4	16.00	15.95	5	4,231	0.12%
2023/12/15	14	16.34	0	0.00	16.20	14	4,157	0.34%
2023/12/14	0	16.35	0	0.00	16.35	0	4,138	0.00%
2023/12/13	23	16.28	1	16.20	16.20	22	4,085	0.54%
2023/12/12	0.3	16.45	4.6	16.51	16.50	-4.3	3,978	-0.11%
2023/12/08	0.1	16.10	13.3	16.14	16.20	-13.2	3,811	-0.35%
2023/12/07	3	15.97	0.4	16.05	16.05	2.6	3,739	0.07%
2023/12/06	12.6	16.04	2.2	16.14	16.05	10.4	3,707	0.28%
2023/12/05	1.2	15.77	0	0.00	15.80	1.2	3,551	0.03%
2023/12/04	2.1	15.73	0	0.00	15.80	2.1	3,503	0.06%
2023/12/01	5	15.76	0	0.00	15.75	5	3,500	0.14%
2023/11/30	0.4	15.70	1	15.80	15.80	-0.6	3,475	-0.02%
2023/11/29	0	15.65	1	15.65	15.65	-1	3,395	-0.03%
2023/11/28	0.5	15.65	0	0.00	15.65	0.5	3,389	0.01%
2023/11/27	2.4	15.58	0.7	15.71	15.55	1.7	3,344	0.05%
2023/11/24	0.2	15.60	0	0.00	15.60	0.2	3,336	0.01%
2023/11/23	0	0.00	3	15.60	15.70	-3	3,312	-0.09%
2023/11/22	1.3	15.41	1	15.40	15.50	0.3	3,201	0.01%
2023/11/21	1	15.40	8	15.45	15.45	-7	3,169	-0.22%
2023/11/20	0.4	15.40	2.1	15.43	15.40	-1.6	3,079	-0.05%
2023/11/17	0	15.25	1	15.35	15.35	-1	3,026	-0.03%
2023/11/16	0.4	15.05	0	0.00	15.05	0.4	2,867	0.01%
2023/11/15	0.3	15.00	20	14.95	15.00	-19.7	2,824	-0.70%
2023/11/14	1	14.90	0	0.00	14.95	1	2,820	0.04%
2023/11/13	2.3	14.91	0	0.00	14.90	2.3	2,868	0.08%
2023/11/10	0	0.00	0.3	14.95	14.90	-0.3	2,997	-0.01%
2023/11/09	4.2	14.85	0.4	14.90	14.90	3.9	3,030	0.13%
2023/11/08	0.1	14.85	0	0.00	14.85	0.1	3,096	0.00%
2023/11/07	1	14.85	0	0.00	14.85	1	3,084	0.03%
2023/11/06	0.5	14.90	1	14.85	14.90	-0.5	3,086	-0.02%
2023/11/03	12.2	14.80	0.1	14.85	14.80	12.1	3,084	0.39%
2023/11/02	1	14.75	0	0.00	14.80	1	3,126	0.03%
2023/11/01	1.1	14.65	0	0.00	14.70	1.1	3,122	0.03%
2023/10/31	1.3	14.70	0	0.00	14.70	1.3	3,135	0.04%
2023/10/30	1.5	14.67	0	0.00	14.65	1.5	3,243	0.05%
2023/10/27	1.1	14.85	0	0.00	14.70	1.1	3,250	0.03%
2023/10/26	5.7	14.71	0	0.00	14.75	5.7	3,303	0.17%
2023/10/25	4.1	14.76	0	0.00	14.75	4.1	3,294	0.12%
2023/10/24	8.4	14.72	0	0.00	14.75	8.4	3,336	0.25%
2023/10/23	1.4	14.77	0	0.00	14.80	1.4	3,373	0.04%
2023/10/20	1.2	14.77	0	0.00	14.85	1.2	3,402	0.04%
2023/10/19	0	14.90	0	0.00	14.90	0	3,428	0.00%
2023/10/18	2.3	14.81	0	0.00	14.90	2.3	3,467	0.07%
2023/10/17	0	14.95	10	14.90	14.90	-10	3,476	-0.29%
2023/10/16	2.6	14.88	0	0.00	14.95	2.6	3,655	0.07%
2023/10/13	3	14.92	0	0.00	14.95	3	4,098	0.07%
2023/10/12	0.3	15.00	2	14.95	15.00	-1.7	4,414	-0.04%
2023/10/11	0.1	14.95	34.1	14.84	14.95	-34	4,524	-0.75%
2023/10/06	2.4	14.76	0	0.00	14.75	2.4	4,514	0.05%
2023/10/05	0.6	14.75	0	0.00	14.70	0.6	4,580	0.01%
2023/10/04	1.4	14.71	0	0.00	14.70	1.4	4,602	0.03%
2023/10/03	1.2	14.76	0	0.00	14.80	1.2	4,687	0.03%
2023/10/02	1.2	14.77	0	0.00	14.75	1.2	4,752	0.03%
2023/09/28	2	14.65	0	0.00	14.65	2	4,891	0.04%
2023/09/27	2.3	14.68	0	0.00	14.70	2.3	4,938	0.05%
2023/09/26	2.7	14.73	0	0.00	14.70	2.7	4,961	0.05%
2023/09/25	1.8	14.80	0	0.00	14.80	1.8	5,037	0.04%
2023/09/22	0	14.80	0	0.00	14.75	0	5,226	0.00%
2023/09/21	2.2	14.80	0	0.00	14.75	2.2	5,228	0.04%
2023/09/20	1.2	14.86	0.2	14.95	14.90	1	5,212	0.02%
2023/09/19	3	14.85	0	0.00	14.85	3	5,230	0.06%
2023/09/18	0.8	14.95	0	0.00	14.90	0.8	5,284	0.01%
2023/09/15	0	14.95	0	0.00	14.95	0	5,308	0.00%
2023/09/14	2	14.90	1	14.90	14.90	1	5,299	0.02%
2023/09/13	1	14.90	0	0.00	14.90	1	5,311	0.02%
2023/09/12	1.3	14.85	0	0.00	14.85	1.3	5,371	0.02%
2023/09/11	7	14.75	0	0.00	14.80	7	5,403	0.13%
2023/09/08	2.9	14.77	0	0.00	14.80	2.9	5,393	0.05%
2023/09/07	3.2	14.75	0	0.00	14.75	3.2	5,419	0.06%
2023/09/06	5.2	14.85	0	0.00	14.80	5.2	5,466	0.10%
2023/09/05	2	14.90	0	0.00	14.90	2	5,470	0.04%
2023/09/04	3.1	14.90	0	0.00	14.90	3.1	5,520	0.06%
2023/09/01	5	14.79	7.6	14.80	14.85	-2.6	5,539	-0.05%
2023/08/31	0	14.85	0	0.00	14.75	0	5,542	0.00%
2023/08/30	1.4	14.78	0	0.00	14.80	1.4	5,615	0.03%
2023/08/29	0.1	14.76	0	0.00	14.80	0.1	5,620	0.00%
2023/08/28	1.2	14.75	0	0.00	14.70	1.2	5,646	0.02%
2023/08/25	2	14.65	0	0.00	14.60	2	5,686	0.04%
2023/08/24	2.2	14.66	0	0.00	14.65	2.2	5,703	0.04%
2023/08/23	1.1	14.60	0	0.00	14.60	1.1	5,763	0.02%
2023/08/22	0.3	14.70	4	14.64	14.65	-3.7	5,809	-0.06%
2023/08/21	0.5	14.67	0	0.00	14.65	0.5	5,828	0.01%
2023/08/18	7.4	14.51	0	0.00	14.55	7.4	5,861	0.13%
2023/08/17	2	14.43	0	0.00	14.55	2	5,830	0.03%
2023/08/16	6.5	14.38	0	0.00	14.50	6.5	5,797	0.11%
2023/08/15	3.2	14.65	1	14.70	14.65	2.2	5,689	0.04%
2023/08/14	5.6	14.74	0	0.00	14.70	5.6	5,704	0.10%
2023/08/11	5	14.85	0	0.00	14.90	5	5,765	0.09%
2023/08/10	4.2	14.85	2.1	14.85	14.85	2.1	5,816	0.04%
2023/08/09	0.2	14.90	0	0.00	14.85	0.2	5,824	0.00%
2023/08/08	6.1	14.83	4	14.80	14.80	2.1	5,865	0.04%
2023/08/07	2.2	14.89	0	0.00	14.90	2.2	5,967	0.04%
2023/08/04	0.1	14.90	0	0.00	14.85	0.1	5,993	0.00%
2023/08/02	4	14.85	0	0.00	14.85	4	6,033	0.07%
2023/08/01	2.3	14.91	0	0.00	15.00	2.3	6,003	0.04%
2023/07/31	0.4	15.00	0	0.00	14.90	0.4	6,038	0.01%
2023/07/28	2.3	14.99	0	0.00	15.00	2.3	6,037	0.04%
2023/07/27	0	15.05	0	0.00	15.05	0	6,158	0.00%
2023/07/26	0.2	15.05	0	0.00	15.05	0.2	6,289	0.00%
2023/07/25	0.2	14.95	0	0.00	14.90	0.2	6,312	0.00%
2023/07/24	4.2	14.83	1	14.80	14.80	3.2	6,290	0.05%
2023/07/21	1.3	14.92	1	14.90	14.90	0.3	6,277	0.01%
2023/07/20	1	14.90	0	0.00	14.95	1	6,368	0.02%
2023/07/19	6	15.12	0	0.00	15.00	6	6,347	0.09%
2023/07/18	20.7	15.00	8	15.05	15.15	12.7	6,220	0.20%
2023/07/17	18.7	15.72	22.4	15.73	15.75	-3.7	5,840	-0.06%
2023/07/14	0	15.55	1	15.50	15.55	-1	5,566	-0.02%
2023/07/13	0	15.50	0	0.00	15.45	0	5,480	0.00%
2023/07/12	5.3	15.45	0	0.00	15.50	5.3	5,504	0.10%
2023/07/11	2	15.40	0.3	15.40	15.45	1.7	5,482	0.03%
2023/07/10	0.5	15.34	0	0.00	15.25	0.5	5,506	0.01%
2023/07/07	3.6	15.09	0	0.00	15.20	3.6	5,473	0.07%
2023/07/06	14.2	15.36	26	15.20	15.20	-11.8	5,464	-0.22%
2023/07/05	31.1	15.57	0	0.00	15.50	31.1	5,340	0.58%
2023/07/04	0	15.45	0	0.00	15.45	0	5,311	0.00%
2023/07/03	0.1	15.45	0	0.00	15.45	0.1	5,297	0.00%
2023/06/30	0.5	15.20	3	15.05	15.20	-2.5	5,217	-0.05%
2023/06/29	1.1	14.95	0	0.00	14.95	1.1	5,042	0.02%
2023/06/28	0.3	14.95	0	0.00	14.95	0.3	5,061	0.01%
2023/06/27	0	14.90	0	0.00	14.90	0	5,091	0.00%
2023/06/26	4.9	15.00	0	0.00	14.95	4.9	5,095	0.10%
2023/06/21	0.3	14.90	5	14.80	14.90	-4.7	5,055	-0.09%
2023/06/20	4	14.81	0	0.00	14.80	4	5,070	0.08%
2023/06/19	0.6	14.80	0	0.00	14.80	0.6	5,120	0.01%
2023/06/16	0.1	14.85	5	14.85	14.80	-4.9	5,149	-0.09%
2023/06/15	6	14.82	0	0.00	14.80	6	5,129	0.12%
2023/06/14	0	14.90	5	14.95	14.90	-5	5,187	-0.10%
2023/06/13	0	14.90	15	14.92	14.90	-15	5,393	-0.28%
2023/06/12	0.6	14.90	1	14.85	14.85	-0.4	5,429	-0.01%
2023/06/09	0	14.75	0	0.00	14.75	0	5,640	0.00%
2023/06/08	2	14.73	2	14.85	14.70	0	5,831	0.00%
2023/06/07	0	14.80	2	14.85	14.80	-2	5,987	-0.03%
2023/06/06	0.6	14.80	0	0.00	14.80	0.6	6,036	0.01%
2023/06/05	2.1	14.75	1	14.75	14.75	1.1	6,096	0.02%
2023/06/02	1	14.65	0	0.00	14.70	1	6,155	0.02%
2023/06/01	0	14.70	0.1	14.70	14.65	-0.1	6,229	0.00%
2023/05/31	2	14.65	0	0.00	14.65	2	6,269	0.03%
2023/05/30	1.5	14.66	0	0.00	14.70	1.5	6,363	0.02%
2023/05/29	0.9	14.65	2	14.60	14.65	-1.1	6,459	-0.02%
2023/05/26	8	14.60	0	0.00	14.60	8	6,599	0.12%
2023/05/25	2	14.67	2	14.65	14.65	0	6,690	0.00%
2023/05/24	0.2	14.70	0	0.00	14.70	0.2	6,793	0.00%
2023/05/23	0.2	14.70	1	14.70	14.70	-0.8	6,811	-0.01%
2023/05/22	2.7	14.71	0	0.00	14.70	2.7	6,994	0.04%
2023/05/19	0	14.70	0.2	14.65	14.70	-0.2	7,004	0.00%
2023/05/18	2.2	14.74	0	0.00	14.70	2.2	7,049	0.03%
2023/05/17	0	14.70	10	14.75	14.75	-10	7,009	-0.14%
2023/05/16	0.5	14.65	0	0.00	14.65	0.5	6,928	0.01%
2023/05/15	0.6	14.60	0	0.00	14.60	0.6	6,957	0.01%
2023/05/12	2.3	14.49	0.2	14.55	14.55	2.1	6,983	0.03%
2023/05/11	2	14.53	0	0.00	14.55	2	7,003	0.03%
2023/05/10	5.3	14.70	0	0.00	14.70	5.3	6,955	0.08%
2023/05/09	0	14.70	0	0.00	14.70	0	7,038	0.00%
2023/05/08	0.7	14.65	5	14.60	14.65	-4.3	7,071	-0.06%
2023/05/05	0.8	14.65	14	14.59	14.65	-13.2	7,115	-0.19%
2023/05/04	0.3	14.50	0	0.00	14.55	0.3	7,194	0.00%
2023/05/03	1.2	14.46	159	14.35	14.45	-157.8	7,183	-2.20%	大賣/鉅額交易
2023/05/02	2.3	14.38	2	14.30	14.40	0.3	7,141	0.00%
2023/04/28	0.4	14.15	0	0.00	14.10	0.4	7,128	0.00%
2023/04/27	0	14.10	0	0.00	14.10	0	7,151	0.00%
2023/04/26	1.6	14.00	0	0.00	14.10	1.6	7,185	0.02%
2023/04/25	1	14.00	12	14.02	14.00	-11	7,220	-0.15%
2023/04/24	2.2	14.00	19	13.95	14.00	-16.8	7,138	-0.24%
2023/04/21	4.1	13.96	0	0.00	13.95	4.1	7,197	0.06%
2023/04/20	2	13.95	100	13.95	13.95	-98	7,250	-1.35%
2023/04/19	3.3	14.08	0	0.00	14.10	3.3	7,242	0.05%
2023/04/18	4.3	14.07	0	0.00	14.05	4.3	7,222	0.06%
2023/04/17	1.6	14.17	0	0.00	14.15	1.6	7,182	0.02%
2023/04/13	3	14.15	5	14.17	14.15	-2	7,050	-0.03%
2023/04/12	0.4	14.10	13	14.06	14.10	-12.6	6,995	-0.18%
2023/04/11	0	14.00	8	14.00	14.00	-8	6,937	-0.12%
2023/04/10	0.3	14.00	5	14.00	13.95	-4.7	6,892	-0.07%
2023/04/07	2.8	13.91	3.9	13.95	13.95	-1.1	6,853	-0.02%
2023/04/06	2.1	13.88	0	0.00	13.90	2.1	6,826	0.03%
2023/03/30	0.1	13.85	0	0.00	13.80	0.1	6,848	0.00%
2023/03/29	1	13.80	3	13.85	13.85	-2	7,078	-0.03%
2023/03/28	0.9	13.85	6	13.84	13.85	-5.1	7,090	-0.07%
2023/03/27	2.4	13.76	0	0.00	13.75	2.4	7,037	0.03%
2023/03/24	4	13.80	1.8	13.83	13.80	2.2	7,039	0.03%
2023/03/23	3.6	13.76	0	0.00	13.80	3.6	7,004	0.05%
2023/03/22	5.9	13.80	0.4	13.85	13.80	5.6	6,973	0.08%
2023/03/21	0	13.75	0.6	13.80	13.75	-0.6	6,921	-0.01%
2023/03/20	4.7	13.53	0	0.00	13.60	4.7	6,858	0.07%
2023/03/17	4.4	13.56	0	0.00	13.55	4.4	6,842	0.06%
2023/03/16	70.7	13.51	0	0.00	13.50	70.7	6,757	1.05%
2023/03/15	5	13.68	0	0.00	13.70	5	6,556	0.08%
2023/03/14	31.5	13.57	0	0.00	13.60	31.5	6,510	0.48%
2023/03/13	4.7	13.64	1	13.60	13.75	3.7	6,266	0.06%
2023/03/10	5.8	13.87	4	13.95	13.90	1.8	6,050	0.03%
2023/03/09	6	14.10	0	0.00	14.05	6	5,909	0.10%
2023/03/08	0.5	14.15	0	0.00	14.15	0.5	5,845	0.01%
2023/03/07	1	13.95	11.3	14.00	14.05	-10.3	5,796	-0.18%
2023/03/06	2	13.92	7	13.85	13.90	-5	5,682	-0.09%
2023/03/03	7.1	13.75	0	0.00	13.75	7.1	5,597	0.13%
2023/03/02	12.2	13.80	0	0.00	13.75	12.2	5,567	0.22%
2023/03/01	3.8	13.85	0	0.00	13.90	3.8	5,443	0.07%
2023/02/24	0.2	13.75	4.7	13.79	13.75	-4.5	5,339	-0.09%
2023/02/23	102	13.70	6	13.51	13.65	96	5,141	1.87%	大買/
2023/02/22	0	13.45	0	0.00	13.45	0	5,001	0.00%
2023/02/21	1	13.35	5	13.35	13.35	-4	4,879	-0.08%
2023/02/20	10.2	13.30	20.1	13.38	13.40	-9.9	4,846	-0.20%
2023/02/17	10.2	13.25	0	0.00	13.25	10.2	4,645	0.22%
2023/02/16	1.2	13.21	0	0.00	13.20	1.2	4,645	0.02%
2023/02/15	5	13.25	0	0.00	13.20	5	4,625	0.11%
2023/02/14	0	13.25	0	0.00	13.25	0	4,611	0.00%
2023/02/13	0.4	13.25	0	0.00	13.25	0.4	4,583	0.01%
2023/02/10	10.3	13.20	0	0.00	13.20	10.3	4,525	0.23%
2023/02/09	6.1	13.21	0	0.00	13.20	6.1	4,484	0.14%
2023/02/08	5	13.20	0	0.00	13.20	5	4,419	0.11%
2023/02/07	0	13.20	0	0.00	13.20	0	4,333	0.00%
2023/02/06	15.4	13.19	0	0.00	13.20	15.4	4,217	0.37%
2023/02/03	55.1	13.20	14	13.25	13.25	41.1	4,145	0.99%
2023/02/02	12	13.18	23	13.20	13.20	-11	4,044	-0.27%
2023/02/01	1	13.10	12	13.15	13.10	-11	3,912	-0.28%
2023/01/31	0.1	13.10	1	13.15	13.10	-0.9	3,879	-0.02%
2023/01/30	5.9	13.06	24	13.10	13.10	-18.1	3,815	-0.47%
2023/01/17	2	13.05	0	0.00	13.05	2	3,692	0.05%
2023/01/16	3.4	13.10	0	0.00	13.10	3.4	3,604	0.09%
2023/01/13	7	13.05	0	0.00	13.05	7	3,586	0.20%
2023/01/12	0.4	13.10	0	13.10	13.05	0.4	3,620	0.01%
2023/01/11	1	13.10	0	13.15	13.10	1	3,655	0.03%
2023/01/10	0.3	13.10	0	0.00	13.10	0.3	3,627	0.01%
2023/01/09	1	12.95	20.2	13.00	13.00	-19.2	3,597	-0.53%
2023/01/06	11.2	12.85	5	12.90	12.90	6.2	3,593	0.17%
2023/01/05	0.3	12.95	5	12.90	12.90	-4.7	3,688	-0.13%
2023/01/04	1	12.85	0	0.00	12.80	1	3,685	0.03%
2023/01/03	3	12.80	0	0.00	12.80	3	3,760	0.08%
2022/12/30	7.2	12.82	0	0.00	12.80	7.2	3,751	0.19%
2022/12/29	8	12.80	0	0.00	12.80	8	3,749	0.21%
2022/12/28	0.4	12.90	0	0.00	12.85	0.4	3,778	0.01%
2022/12/27	9	12.85	0	0.00	12.90	9	3,789	0.24%
2022/12/26	0.2	12.90	0	0.00	12.85	0.2	3,828	0.01%
2022/12/23	0	0.00	0.1	12.85	12.80	-0.1	3,880	0.00%
2022/12/22	0.3	12.85	0	0.00	12.85	0.3	3,917	0.01%
2022/12/21	12	12.77	10	12.83	12.80	2	3,953	0.05%
2022/12/20	1.1	13.00	0	0.00	12.95	1.1	3,763	0.03%
2022/12/19	0.2	13.10	0	0.00	13.05	0.2	3,818	0.01%
2022/12/16	2.4	13.06	0	0.00	13.10	2.4	3,829	0.06%
2022/12/15	0.2	13.15	0	0.00	13.10	0.2	3,832	0.01%
2022/12/14	0.2	13.10	0	0.00	13.10	0.2	3,850	0.00%
2022/12/13	0	13.15	0	0.00	13.05	0	3,832	0.00%
2022/12/12	0.5	13.15	4	13.05	13.10	-3.5	3,884	-0.09%
2022/12/08	0	13.00	0	0.00	12.95	0	4,129	0.00%
2022/12/07	0.2	13.05	0	0.00	13.00	0.2	4,152	0.01%
2022/12/06	5.3	13.05	0	0.00	13.00	5.3	4,145	0.13%
2022/12/05	0.3	13.20	0	0.00	13.15	0.3	4,197	0.01%
2022/12/02	17	13.13	0.1	13.20	13.10	16.9	4,207	0.40%
2022/12/01	0	13.20	15	13.25	13.15	-15	4,264	-0.35%
2022/11/30	0.5	13.15	0	0.00	13.10	0.5	4,262	0.01%
2022/11/29	0	13.10	0	0.00	13.15	0	4,285	0.00%
2022/11/28	0.5	13.05	0	0.00	13.05	0.5	4,269	0.01%
2022/11/25	0.4	13.05	10	13.00	13.05	-9.6	4,339	-0.22%
2022/11/24	2.2	13.00	20	12.95	13.05	-17.8	4,349	-0.41%
2022/11/23	0	0.00	6	12.90	12.95	-6	4,328	-0.14%
2022/11/22	0	12.85	1	12.85	12.85	-1	4,317	-0.02%
2022/11/21	10	12.73	0	0.00	12.75	10	4,315	0.23%
2022/11/18	1.2	12.72	0	12.80	12.75	1.2	4,338	0.03%
2022/11/17	5	12.75	0	0.00	12.75	5	4,353	0.11%
2022/11/16	1.2	12.76	0	0.00	12.70	1.2	4,356	0.03%
2022/11/15	1.5	12.87	0	0.00	12.90	1.5	4,331	0.04%
2022/11/14	0.2	13.00	0	0.00	12.95	0.2	4,307	0.00%
2022/11/11	0	12.90	1	12.90	12.90	-1	4,264	-0.02%
2022/11/10	0.3	12.80	0	0.00	12.75	0.3	4,257	0.01%
2022/11/09	0	12.90	0	0.00	12.90	0	4,254	0.00%
2022/11/08	0.3	12.75	0	0.00	12.70	0.3	4,229	0.01%
2022/11/07	3.2	12.56	0	0.00	12.60	3.2	4,212	0.08%
2022/11/04	1.1	12.46	0	0.00	12.50	1.1	4,241	0.03%
2022/11/03	51	12.45	0	0.00	12.40	51	4,282	1.19%
2022/11/02	0	12.55	0	0.00	12.45	0	4,285	0.00%
2022/11/01	2	12.53	0	0.00	12.50	2	4,289	0.05%
2022/10/31	0.3	12.60	0	0.00	12.55	0.3	4,274	0.01%
2022/10/28	0.5	12.50	0	0.00	12.50	0.5	4,269	0.01%
2022/10/27	2	12.48	0	0.00	12.45	2	4,288	0.05%
2022/10/26	1.5	12.45	0	0.00	12.45	1.5	4,280	0.03%
2022/10/25	0	12.40	0	0.00	12.35	0	4,256	0.00%
2022/10/24	0.2	12.40	0.2	12.45	12.35	0	4,248	0.00%
2022/10/20	4.4	12.13	0	0.00	12.20	4.4	4,234	0.10%
2022/10/19	4.2	12.53	0	0.00	12.40	4.2	4,117	0.10%
2022/10/18	0.7	12.66	0	0.00	12.65	0.7	4,054	0.02%
2022/10/17	2.4	12.62	2	12.70	12.65	0.4	4,008	0.01%
2022/10/14	0.2	12.90	2	12.90	12.85	-1.8	3,986	-0.05%
2022/10/13	5	12.95	1	13.10	12.80	4	4,037	0.10%
2022/10/12	2.5	13.03	3.2	13.05	13.05	-0.7	4,079	-0.02%
2022/10/11	0	13.15	0	0.00	13.00	0	4,314	0.00%
2022/10/07	0	13.20	0	0.00	13.15	0	4,344	0.00%
2022/10/06	5.5	13.07	0	0.00	13.10	5.5	4,371	0.13%
2022/10/05	2	13.15	1	13.10	13.05	1	4,433	0.02%
2022/10/04	2	13.10	0	0.00	13.10	2	4,464	0.04%
2022/10/03	1	13.05	37.8	13.10	13.10	-36.8	4,464	-0.82%
2022/09/30	0.2	13.20	1	13.05	13.15	-0.8	4,468	-0.02%
2022/09/29	0.7	13.23	0	13.10	13.20	0.7	4,468	0.02%
2022/09/28	0	13.15	0	0.00	13.05	0	4,495	0.00%
2022/09/27	2	13.30	4	13.30	13.30	-2	4,445	-0.04%
2022/09/26	5.3	13.42	0	0.00	13.35	5.3	4,429	0.12%
2022/09/23	0	0.00	3	13.60	13.55	-3	4,403	-0.07%
2022/09/22	0	0.00	3	13.50	13.60	-3	4,488	-0.07%
2022/09/21	0	13.60	10	13.55	13.55	-10	4,457	-0.22%
2022/09/20	0	13.60	0	0.00	13.55	0	4,448	0.00%
2022/09/19	1.4	13.53	0	0.00	13.55	1.4	4,465	0.03%
2022/09/16	2	13.60	0	0.00	13.45	2	4,446	0.05%
2022/09/15	0.4	13.70	1	13.60	13.65	-0.6	4,240	-0.01%
2022/09/14	0	13.65	15	13.55	13.55	-15	4,252	-0.35%
2022/09/13	2	13.60	0	0.00	13.65	2	4,290	0.05%
2022/09/12	5.2	13.65	1	13.70	13.70	4.2	4,426	0.09%
2022/09/08	5	13.55	2	13.63	13.65	3	4,546	0.07%
2022/09/07	6.5	13.55	0	0.00	13.55	6.5	4,599	0.14%
2022/09/06	8.5	13.73	0	0.00	13.70	8.5	4,590	0.19%
2022/09/05	2.2	13.76	7	13.80	13.80	-4.8	4,576	-0.10%
2022/09/02	7	13.70	0	0.00	13.70	7	4,588	0.15%
2022/09/01	18	13.63	0	0.00	13.70	18	4,588	0.39%
2022/08/31	12.6	13.60	1	13.60	13.65	11.6	4,511	0.26%
2022/08/30	1.2	13.52	1	13.55	13.50	0.2	4,513	0.00%
2022/08/29	0	13.65	1.2	13.51	13.55	-1.2	4,507	-0.03%
2022/08/26	2.9	13.57	0	0.00	13.60	2.9	4,509	0.06%
2022/08/25	0	13.65	2.2	13.55	13.55	-2.2	4,513	-0.05%
2022/08/24	1.2	13.54	0.2	13.60	13.50	1.1	4,508	0.02%
2022/08/23	0.6	13.50	1	13.45	13.45	-0.4	4,529	-0.01%
2022/08/22	0.1	13.50	5	13.45	13.45	-4.9	4,560	-0.11%
2022/08/19	0	13.55	1	13.50	13.45	-1	4,583	-0.02%
2022/08/18	0.6	13.51	0	0.00	13.45	0.6	4,601	0.01%
2022/08/17	10	13.55	0	0.00	13.45	10	4,630	0.22%
2022/08/16	0.4	13.60	0	0.00	13.55	0.4	4,618	0.01%
2022/08/15	20	13.55	0	0.00	13.60	20	4,645	0.43%
2022/08/12	0.3	13.70	0	0.00	13.65	0.3	4,669	0.01%
2022/08/11	1	13.60	0	0.00	13.70	1	4,732	0.02%
2022/08/10	1.3	13.51	0	0.00	13.50	1.3	4,772	0.03%
2022/08/09	0.5	13.40	9	13.35	13.35	-8.5	4,781	-0.18%
2022/08/08	0.2	13.35	0	0.00	13.25	0.2	4,852	0.00%
2022/08/05	0	0.00	8	13.28	13.25	-8	4,941	-0.16%
2022/08/04	0.3	13.15	0	0.00	13.15	0.3	5,083	0.01%
2022/08/03	1.1	13.11	0	0.00	13.05	1.1	5,105	0.02%
2022/08/02	1	13.25	1	13.25	13.20	0	5,208	0.00%
2022/08/01	0.2	13.45	0	0.00	13.40	0.2	5,404	0.00%
2022/07/29	0	0.00	2	13.45	13.30	-2	5,555	-0.04%
2022/07/28	1.4	13.38	0	0.00	13.40	1.4	5,672	0.02%
2022/07/27	1	13.10	0	0.00	13.15	1	5,666	0.02%
2022/07/26	0.1	13.10	1	13.10	13.05	-0.9	5,745	-0.02%
2022/07/25	0.4	13.15	0	0.00	13.10	0.4	5,763	0.01%
2022/07/22	0.6	13.10	10	13.00	13.05	-9.4	5,794	-0.16%
2022/07/21	0	13.00	0	0.00	12.95	0	5,862	0.00%
2022/07/20	2.1	13.10	0	0.00	12.85	2.1	5,870	0.04%
2022/07/19	9.4	13.00	1.1	12.91	13.00	8.3	5,854	0.14%
2022/07/18	3.3	13.68	2	13.80	13.70	1.3	5,825	0.02%
2022/07/15	0.6	13.60	0	0.00	13.60	0.6	5,675	0.01%
2022/07/14	7.1	13.59	3	13.55	13.60	4.1	5,710	0.07%
2022/07/13	0	13.60	0	0.00	13.55	0	5,748	0.00%
2022/07/12	4.2	13.49	0	0.00	13.45	4.2	5,911	0.07%
2022/07/11	0	0.00	5	13.65	13.65	-5	5,938	-0.08%
2022/07/08	0.5	13.70	0	0.00	13.65	0.5	6,261	0.01%
2022/07/07	0	13.65	0	0.00	13.55	0	6,347	0.00%
2022/07/06	1.2	13.65	1	13.60	13.55	0.2	6,480	0.00%
2022/07/05	0	0.00	0.1	13.75	13.75	-0.1	6,683	0.00%
2022/07/04	60	13.60	3	13.55	13.60	57	6,820	0.84%
2022/07/01	4	13.54	31	13.55	13.55	-27	7,211	-0.37%
2022/06/30	4.4	13.51	14	13.59	13.55	-9.6	7,316	-0.13%
2022/06/29	0.1	13.75	1	13.70	13.75	-0.9	7,298	-0.01%
2022/06/28	2.4	13.74	0	0.00	13.75	2.4	7,515	0.03%
2022/06/27	0.3	13.85	0	0.00	13.80	0.3	7,595	0.00%
2022/06/24	14.2	13.70	1	13.70	13.70	13.2	7,630	0.17%
2022/06/23	0.7	13.60	1	13.55	13.60	-0.3	7,685	0.00%
2022/06/22	0	13.60	0	0.00	13.45	0	7,821	0.00%
2022/06/21	0.1	13.53	1	13.50	13.65	-0.9	7,917	-0.01%
2022/06/20	2.2	13.50	1.8	13.62	13.40	0.4	8,058	0.01%
2022/06/17	0.4	13.90	0	0.00	13.95	0.4	7,960	0.01%
2022/06/16	4	13.86	5	14.05	13.75	-1	7,911	-0.01%
2022/06/15	4.4	13.84	0	0.00	13.85	4.4	8,270	0.05%
2022/06/14	0	13.90	0	0.00	13.90	0	8,405	0.00%
2022/06/13	8.3	13.70	0	0.00	13.70	8.3	8,635	0.10%
2022/06/10	8	13.80	0	0.00	13.85	8	8,652	0.09%
2022/06/08	0.5	14.00	0	0.00	13.95	0.5	8,768	0.01%
2022/06/07	0	13.90	0	0.00	13.85	0	8,851	0.00%
2022/06/06	0.2	14.00	5	13.85	13.90	-4.8	8,966	-0.05%
2022/06/02	2	13.80	0	0.00	13.90	2	9,121	0.02%
2022/06/01	3	13.93	50	13.85	13.90	-47	9,290	-0.51%
2022/05/31	3	14.10	50	14.05	13.95	-47	9,303	-0.51%
2022/05/30	51.5	14.10	0.1	14.10	14.15	51.4	9,301	0.55%
2022/05/27	55	13.95	5.2	13.95	14.00	49.8	9,302	0.54%
2022/05/26	0.6	13.90	4	13.80	13.90	-3.4	9,340	-0.04%
2022/05/25	1	13.87	0	0.00	13.90	1	9,448	0.01%
2022/05/24	13.8	13.85	0	0.00	13.80	13.8	9,604	0.14%
2022/05/23	0	0.00	11	13.79	13.80	-11	9,619	-0.11%
2022/05/20	0	13.85	10	13.80	13.80	-10	9,719	-0.10%
2022/05/19	3	13.65	14	13.59	13.75	-11	9,705	-0.11%
2022/05/18	11.2	13.64	2	13.85	13.85	9.2	9,688	0.09%
2022/05/17	0.6	13.54	13.6	13.43	13.50	-13	9,655	-0.13%
2022/05/16	3	13.47	0	0.00	13.40	3	9,650	0.03%
2022/05/13	0	13.50	0.3	13.45	13.50	-0.2	9,644	0.00%
2022/05/12	3.9	13.50	2.3	13.37	13.35	1.6	9,630	0.02%
2022/05/11	0.2	13.95	19.4	13.83	13.85	-19.2	9,549	-0.20%
2022/05/10	0	14.00	0	0.00	13.90	0	9,576	0.00%
2022/05/09	14.2	13.85	23.1	13.77	13.75	-8.9	9,563	-0.09%
2022/05/06	17.3	14.19	0.3	14.30	14.20	17	9,536	0.18%
2022/05/05	4	14.49	0	0.00	14.50	4	9,572	0.04%
2022/05/04	4	14.64	1	14.65	14.65	3	9,500	0.03%
2022/05/03	5.3	14.74	0	0.00	14.70	5.3	9,564	0.06%
2022/04/29	0	14.95	1	14.90	14.95	-1	9,791	-0.01%
2022/04/28	0.3	14.95	0	0.00	14.95	0.3	9,955	0.00%
2022/04/27	1.2	14.91	2	14.90	14.90	-0.8	10,020	-0.01%
2022/04/26	0.5	15.10	5	15.10	15.10	-4.5	10,027	-0.04%
2022/04/25	10.2	14.95	0	0.00	14.95	10.2	10,112	0.10%
2022/04/22	2.8	15.12	9	15.21	15.25	-6.2	10,221	-0.06%
2022/04/21	0.5	15.00	2	15.05	15.05	-1.5	10,444	-0.01%
2022/04/20	0	15.00	53.1	14.71	15.00	-53.1	10,773	-0.49%
2022/04/19	0	14.95	10.5	14.91	14.90	-10.4	11,067	-0.09%
2022/04/18	1.2	14.63	7	14.71	14.75	-5.8	12,254	-0.05%
2022/04/15	2.6	15.12	7	15.20	15.15	-4.4	12,176	-0.04%
2022/04/14	56.2	15.14	5	15.15	15.15	51.2	12,347	0.41%
2022/04/13	4.1	15.54	2	15.60	15.75	2.1	12,104	0.02%
2022/04/12	4.2	15.73	14	15.72	15.75	-9.8	12,199	-0.08%
2022/04/11	7.1	16.06	26	15.88	16.00	-18.9	12,060	-0.16%
2022/04/08	2	15.55	5	15.30	15.75	-3	11,837	-0.03%
2022/04/07	25.5	15.64	10	15.65	15.35	15.5	11,713	0.13%
2022/04/06	1.2	15.51	6	15.45	15.55	-4.8	11,389	-0.04%
2022/04/01	18	15.22	8	15.17	15.20	10	11,351	0.09%
2022/03/31	13.1	15.19	4.1	15.17	15.15	9	11,470	0.08%
2022/03/30	0.2	14.95	0	0.00	14.95	0.2	11,273	0.00%
2022/03/29	1	14.85	0	0.00	14.80	1	11,189	0.01%
2022/03/28	1.8	14.68	101	14.60	14.85	-99.2	11,160	-0.89%	大賣/
2022/03/25	3.3	14.79	0	0.00	14.70	3.3	11,087	0.03%
2022/03/24	2.2	15.05	152	14.93	15.00	-149.8	10,926	-1.37%	大賣/鉅額交易
2022/03/23	50.3	14.90	2	15.05	15.05	48.3	10,830	0.45%
2022/03/22	0.5	14.65	0	0.00	14.65	0.5	10,622	0.01%
2022/03/21	1	14.75	0.8	14.75	14.70	0.2	10,611	0.00%
2022/03/18	103	14.65	15	14.70	14.75	88	10,519	0.84%	大買/
2022/03/17	0	0.00	20.3	14.35	14.35	-20.3	10,135	-0.20%
2022/03/16	16.5	14.10	18	14.00	14.15	-1.5	9,988	-0.02%
2022/03/15	3.6	13.80	4.2	13.80	13.80	-0.6	9,752	-0.01%
2022/03/14	0	0.00	4.1	13.73	13.70	-4.1	9,780	-0.04%
2022/03/11	3	13.70	6	13.70	13.70	-3	9,755	-0.03%
2022/03/10	7	13.57	4	13.69	13.70	3	9,690	0.03%
2022/03/09	0	0.00	25	13.31	13.35	-25	9,647	-0.26%
2022/03/08	3	13.22	50	13.30	13.25	-47	9,516	-0.49%
2022/03/07	6.5	13.35	0	0.00	13.40	6.5	9,374	0.07%
2022/03/04	1	13.60	0	0.00	13.60	1	9,279	0.01%
2022/03/03	8.1	13.60	0	0.00	13.65	8.1	9,317	0.09%
2022/03/02	2	13.60	4	13.60	13.65	-2	9,338	-0.02%
2022/03/01	1	13.75	50	13.65	13.70	-49	9,306	-0.53%
2022/02/25	2	13.50	0	0.00	13.40	2	9,255	0.02%
2022/02/24	24.1	13.39	7	13.35	13.35	17.1	9,162	0.19%
2022/02/23	0.6	13.60	0	0.00	13.55	0.6	9,014	0.01%
2022/02/22	2	13.60	4	13.53	13.55	-2	9,066	-0.02%
2022/02/18	1.4	13.71	0	0.00	13.75	1.4	9,255	0.01%
2022/02/16	2.2	13.70	1	13.70	13.70	1.2	9,257	0.01%
2022/02/15	19.1	13.68	0	0.00	13.65	19.1	9,293	0.21%
2022/02/14	1	13.70	10	13.70	13.75	-9	9,233	-0.10%
2022/02/11	2	13.70	15	13.80	13.80	-13	9,171	-0.14%
2022/02/10	15	13.72	0.1	13.75	13.75	14.9	9,127	0.16%
2022/02/09	5	13.77	10	13.90	13.80	-5	9,078	-0.06%
2022/02/08	19.6	13.80	16	13.84	13.85	3.6	8,981	0.04%
2022/02/07	11.3	13.37	2	13.65	13.65	9.3	8,819	0.11%
2022/01/26	1.3	13.35	0.4	13.40	13.30	0.9	8,678	0.01%
2022/01/25	1.3	13.22	6	13.26	13.20	-4.7	8,651	-0.05%
2022/01/24	24	13.34	38.5	13.20	13.40	-14.5	8,588	-0.17%
2022/01/21	7	13.24	0	0.00	13.20	7	8,332	0.08%
2022/01/20	26.5	13.48	5	13.40	13.45	21.5	8,158	0.26%
2022/01/19	36	13.52	0	13.55	13.55	36	8,135	0.44%
2022/01/18	5.6	13.61	14.4	13.60	13.65	-8.8	8,099	-0.11%
2022/01/17	4.4	13.52	103	13.55	13.55	-98.6	7,991	-1.23%	大賣/
2022/01/14	96.2	13.70	125	13.57	13.75	-28.9	7,835	-0.37%	大賣/
2022/01/13	20.6	13.71	27	13.71	13.85	-6.4	7,675	-0.08%
2022/01/12	54	13.46	4.1	13.45	13.55	50	7,345	0.68%
2022/01/11	15.3	13.37	74.4	13.30	13.60	-59	6,983	-0.85%
2022/01/10	50	12.78	10	12.75	12.90	40	5,799	0.69%
2022/01/07	4.6	12.57	2.1	12.55	12.60	2.5	5,674	0.04%
2022/01/06	1	12.40	11	12.35	12.35	-10	5,424	-0.18%
2022/01/05	2	12.35	1	12.35	12.35	1	5,346	0.02%
2022/01/03	0.2	12.20	0	0.00	12.20	0.2	5,178	0.00%
2021/12/30	1.1	12.20	0	0.00	12.15	1.1	5,138	0.02%
2021/12/29	6.2	12.15	0.8	12.15	12.15	5.4	5,118	0.11%
2021/12/28	2.9	12.05	0	0.00	12.05	2.9	5,057	0.06%
2021/12/27	38	12.00	35.1	12.00	12.00	2.8	4,944	0.06%
2021/12/23	1.1	12.05	1	12.10	12.05	0.1	4,875	0.00%
2021/12/22	2.7	12.05	2	12.05	12.05	0.7	4,893	0.01%
2021/12/21	0.2	12.05	2	12.05	12.00	-1.8	4,901	-0.04%
2021/12/20	0	0.00	0.2	12.05	12.00	-0.2	4,958	0.00%
2021/12/17	0.4	12.05	2.5	12.00	12.05	-2.1	4,957	-0.04%
2021/12/16	0	12.05	3.7	12.00	12.00	-3.7	4,930	-0.08%
2021/12/15	0.7	12.05	0	0.00	12.00	0.7	5,022	0.01%
2021/12/14	0	0.00	1	12.00	12.00	-1	5,195	-0.02%
2021/12/13	1.2	12.05	100	12.00	12.05	-98.8	5,238	-1.89%
2021/12/10	103	12.05	0	0.00	12.05	103	5,378	1.92%	大買/鉅額交易
2021/12/09	2.1	12.00	0	0.00	12.05	2.1	5,445	0.04%
2021/12/08	0.1	12.00	10	12.00	12.00	-9.9	5,513	-0.18%
2021/12/07	38.8	12.00	0	12.00	12.00	38.7	5,452	0.71%
2021/12/06	0.1	12.00	22	11.95	11.95	-21.9	5,470	-0.40%
2021/12/03	1.1	11.96	0	0.00	12.00	1.1	5,541	0.02%
2021/12/02	1	11.95	0	0.00	11.95	1	5,508	0.02%
2021/12/01	0	0.00	2	11.90	12.00	-2	5,556	-0.04%
2021/11/30	0	11.95	0	0.00	11.90	0	5,609	0.00%
2021/11/29	1.4	12.00	41	11.90	11.95	-39.6	5,634	-0.70%
2021/11/26	1	12.05	0	0.00	12.05	1	5,662	0.02%
2021/11/25	0.6	12.09	0	0.00	12.10	0.6	6,176	0.01%
2021/11/24	1.3	12.06	0	0.00	12.10	1.3	6,607	0.02%
2021/11/23	0.3	12.10	0	0.00	12.00	0.3	6,862	0.00%
2021/11/22	11.2	12.06	1	12.05	12.10	10.2	6,968	0.15%
2021/11/19	10	12.10	20	12.10	12.05	-10	7,010	-0.14%
2021/11/18	62	12.14	5.2	12.08	12.20	56.8	6,985	0.81%
2021/11/17	1	12.00	6.1	12.05	12.05	-5.1	6,849	-0.07%
2021/11/16	0.4	12.00	5.8	11.95	12.00	-5.4	6,749	-0.08%
2021/11/15	1.7	12.00	1	12.00	12.00	0.7	6,784	0.01%
2021/11/12	1	11.95	3	11.90	12.00	-2	6,783	-0.03%
2021/11/11	0.3	11.95	0	0.00	11.95	0.3	6,747	0.00%
2021/11/10	0	0.00	0.1	11.95	11.95	-0.1	6,841	0.00%
2021/11/09	3	11.93	3	11.90	11.90	0	6,884	0.00%
2021/11/08	12.6	11.90	0	0.00	11.95	12.6	6,888	0.18%
2021/11/05	0.1	11.95	0	12.00	11.95	0	6,907	0.00%
2021/11/04	1	11.95	0	0.00	11.95	1	6,951	0.01%
2021/11/03	1.1	12.00	0	12.05	12.00	1.1	6,946	0.02%
2021/11/02	10	11.97	6	11.95	12.00	4	6,914	0.06%
2021/11/01	5.4	11.95	0	0.00	11.95	5.4	6,905	0.08%
2021/10/29	12.5	11.94	0	0.00	11.95	12.5	6,915	0.18%
2021/10/28	0.2	11.95	0	0.00	11.90	0.2	6,871	0.00%
2021/10/27	1	11.95	0	0.00	11.95	1	6,864	0.01%
2021/10/26	0.3	11.95	0	0.00	11.95	0.3	6,792	0.00%
2021/10/25	0.4	11.95	0	0.00	11.95	0.4	6,754	0.01%
2021/10/22	6.5	11.95	22.5	11.95	11.95	-15.9	6,807	-0.23%
2021/10/21	5.9	11.94	29.3	11.94	11.90	-23.4	6,808	-0.34%
2021/10/20	0.1	11.75	0	0.00	11.80	0.1	6,666	0.00%
2021/10/18	0.1	11.70	0	0.00	11.70	0.1	6,588	0.00%
2021/10/15	0.3	11.65	0	0.00	11.65	0.3	6,594	0.00%
2021/10/14	1.2	11.60	5	11.60	11.60	-3.8	6,620	-0.06%
2021/10/13	2.6	11.60	1.2	11.61	11.60	1.4	6,660	0.02%
2021/10/12	7.6	11.59	1	11.55	11.60	6.6	6,714	0.10%
2021/10/08	0	11.55	20	11.55	11.55	-20	6,656	-0.30%
2021/10/07	2.3	11.55	0	0.00	11.55	2.3	6,680	0.03%
2021/10/06	0.7	11.55	0	0.00	11.55	0.7	6,717	0.01%
2021/10/05	2.1	11.50	0	0.00	11.50	2.1	6,776	0.03%
2021/10/04	2.2	11.53	0	0.00	11.55	2.2	6,784	0.03%
2021/10/01	3	11.50	2	11.48	11.50	1	6,800	0.01%
2021/09/30	0.1	11.55	1	11.55	11.60	-0.9	6,724	-0.01%
2021/09/29	0.1	11.55	0	0.00	11.55	0.1	6,730	0.00%
2021/09/28	5	11.61	5	11.60	11.60	0	6,747	0.00%
2021/09/27	0	0.00	4	11.50	11.55	-4	6,763	-0.06%
2021/09/24	3.7	11.56	0	0.00	11.55	3.7	6,736	0.05%
2021/09/23	13	11.50	0	0.00	11.50	13	6,755	0.19%
2021/09/22	0.2	11.55	0	0.00	11.45	0.2	6,779	0.00%
2021/09/17	5	11.55	0	0.00	11.50	5	6,703	0.07%
2021/09/16	7	11.44	0	0.00	11.50	7	6,504	0.11%
2021/09/15	22	11.40	0	0.00	11.40	22	6,414	0.34%
2021/09/14	2.7	11.56	0	0.00	11.50	2.7	6,264	0.04%
2021/09/13	30	11.55	0	0.00	11.55	30	6,172	0.49%
2021/09/10	0	0.00	11	11.60	11.55	-11	6,092	-0.18%
2021/09/09	3	11.57	5	11.60	11.55	-2	6,250	-0.03%
2021/09/08	4	11.60	0	0.00	11.55	4	6,226	0.06%
2021/09/07	8	11.70	0	0.00	11.65	8	6,207	0.13%
2021/09/06	49.1	11.74	0	0.00	11.70	49.1	6,217	0.79%
2021/09/02	1.2	11.65	2	11.60	11.60	-0.8	6,111	-0.01%
2021/09/01	3	11.77	41	11.70	11.70	-38	6,039	-0.63%
2021/08/31	13.4	11.57	26.1	11.68	11.75	-12.7	5,938	-0.21%
2021/08/30	48.4	12.16	4.1	12.21	12.20	44.3	5,404	0.82%
2021/08/27	7	12.07	3	12.05	12.10	4	4,991	0.08%
2021/08/26	0.3	12.00	5	12.00	12.00	-4.7	4,724	-0.10%
2021/08/25	0.2	12.00	3	11.95	12.00	-2.8	4,639	-0.06%
2021/08/24	0	11.95	0	0.00	11.95	0	4,618	0.00%
2021/08/23	0.5	11.95	0	0.00	11.95	0.5	4,593	0.01%
2021/08/20	6	11.85	0	0.00	11.90	6	4,610	0.13%
2021/08/19	13	11.88	1	11.85	11.85	12	4,692	0.26%
2021/08/18	0.5	11.90	0	0.00	11.90	0.5	4,657	0.01%
2021/08/17	16	11.90	0	0.00	11.90	16	4,653	0.34%
2021/08/16	0.3	11.95	0	0.00	11.90	0.3	4,627	0.01%
2021/08/13	0	0.00	30	11.95	11.95	-30	4,558	-0.66%
2021/08/12	1	12.00	1	11.95	12.00	0	4,531	0.00%
2021/08/11	0.2	12.00	0	0.00	12.00	0.2	4,578	0.00%
2021/08/10	5	11.95	0	0.00	12.00	5	4,695	0.11%
2021/08/09	1.9	11.97	6	11.99	11.95	-4.1	4,929	-0.08%
2021/08/06	20	11.95	1	11.95	11.95	19	5,116	0.37%
2021/08/02	0.1	11.95	25.6	11.90	11.95	-25.6	6,203	-0.41%
2021/07/30	5	11.90	15	11.90	11.90	-10	6,257	-0.16%
2021/07/29	0	11.90	0	0.00	11.95	0	6,379	0.00%
2021/07/28	10.6	11.81	56	11.89	11.90	-45.4	6,444	-0.70%
2021/07/26	1.3	11.99	0	0.00	11.90	1.3	6,812	0.02%
2021/07/23	6	11.96	0	0.00	11.95	6	6,844	0.09%
2021/07/22	0	11.85	0	0.00	11.90	0	6,919	0.00%
2021/07/21	0.2	11.90	1	11.90	11.85	-0.8	6,934	-0.01%
2021/07/20	2	11.85	0	0.00	11.85	2	6,998	0.03%
2021/07/19	1.4	11.95	0	0.00	11.95	1.4	6,975	0.02%
2021/07/15	1.3	11.90	0	0.00	11.90	1.3	7,022	0.02%
2021/07/14	1.3	11.90	2	11.90	11.90	-0.7	7,136	-0.01%
2021/07/13	1.2	11.90	0	0.00	11.90	1.2	7,338	0.02%
2021/07/12	1	11.80	0	0.00	11.85	1	7,356	0.01%
2021/07/09	0	0.00	2	11.75	11.75	-2	7,378	-0.03%
2021/07/07	0.8	11.70	0	0.00	11.70	0.8	7,486	0.01%
2021/07/06	1	11.70	0	0.00	11.70	1	7,599	0.01%
2021/07/05	1.2	11.64	11	11.65	11.65	-9.8	7,708	-0.13%
2021/07/02	0.1	11.60	0	0.00	11.60	0.1	7,723	0.00%
2021/07/01	1	11.60	1	11.55	11.55	0	7,727	0.00%
2021/06/30	1	11.55	0	0.00	11.60	1	7,769	0.01%
2021/06/29	2	11.55	0	0.00	11.60	2	7,784	0.03%
2021/06/28	1.9	11.57	0	0.00	11.60	1.9	7,810	0.02%
2021/06/22	0.4	11.50	1	11.45	11.50	-0.6	7,936	-0.01%
2021/06/21	3.2	11.40	1.2	11.45	11.40	2	7,944	0.03%
2021/06/18	1	11.45	0	0.00	11.45	1	7,956	0.01%
2021/06/17	1	11.45	1	11.45	11.45	0	7,820	0.00%
2021/06/15	0.3	11.55	8	11.47	11.50	-7.7	8,007	-0.10%
2021/06/11	0	0.00	33	11.50	11.50	-33	8,048	-0.41%
2021/06/09	1	11.45	0	0.00	11.40	1	8,127	0.01%
2021/06/08	1.3	11.46	0	0.00	11.50	1.3	8,212	0.02%
2021/06/07	1	11.45	0.8	11.60	11.45	0.2	8,553	0.00%
2021/06/04	1	11.50	0	0.00	11.55	1	8,648	0.01%
2021/06/02	5	11.45	0	0.00	11.50	5	8,945	0.06%
2021/06/01	1.9	11.38	0	0.00	11.45	1.9	8,926	0.02%
2021/05/31	5	11.30	1	11.35	11.35	4	8,959	0.04%
2021/05/28	6.6	11.30	0	0.00	11.35	6.6	9,021	0.07%
2021/05/27	25	11.24	0	0.00	11.20	25	9,087	0.28%
2021/05/26	2.4	11.35	7	11.35	11.35	-4.7	9,046	-0.05%
2021/05/25	5.2	11.35	0	0.00	11.35	5.2	9,080	0.06%
2021/05/24	0	11.35	0	0.00	11.30	0	9,197	0.00%
2021/05/21	1.2	11.26	1	11.30	11.35	0.2	9,258	0.00%
2021/05/20	1	11.25	2.3	11.26	11.25	-1.3	9,295	-0.01%
2021/05/18	0.5	11.35	3	11.25	11.35	-2.5	9,281	-0.03%
2021/05/17	16.5	11.06	2	11.10	11.05	14.5	9,210	0.16%
2021/05/14	36	11.34	0	0.00	11.45	36	8,975	0.40%
2021/05/13	10	11.40	2	11.40	11.30	8	8,808	0.09%
2021/05/12	37	11.44	15	11.49	11.40	22	8,600	0.26%
2021/05/11	2.7	11.93	0	0.00	11.85	2.7	8,154	0.03%
2021/05/10	0	0.00	23.1	12.03	12.05	-23.1	8,016	-0.29%
2021/05/07	0	0.00	2	11.90	11.90	-2	7,755	-0.03%
2021/05/05	6	11.70	306	11.70	11.80	-300	7,642	-3.93%	大賣/鉅額交易
2021/05/04	7	11.70	10	11.90	11.70	-3	7,584	-0.04%
2021/05/03	0.1	11.90	5	11.90	11.95	-4.9	7,314	-0.07%
2021/04/29	0	11.90	0	0.00	11.95	0	7,206	0.00%
2021/04/28	1	11.90	0	0.00	11.95	1	7,171	0.01%
2021/04/27	20	11.90	1.2	11.89	11.90	18.8	7,210	0.26%
2021/04/26	33.3	11.85	10.6	11.85	11.90	22.7	7,175	0.32%
2021/04/23	10	11.75	90	11.75	11.80	-80	7,071	-1.13%
2021/04/22	5	11.80	9	11.83	11.80	-4	7,102	-0.06%
2021/04/21	0.2	11.80	45	11.85	11.80	-44.8	7,005	-0.64%
2021/04/20	226	11.90	0	0.00	11.90	226	7,047	3.21%	大買/鉅額交易
2021/04/19	0	11.90	1	11.70	11.95	-1	6,975	-0.01%
2021/04/16	2	11.68	30	11.70	11.70	-28	6,837	-0.41%
2021/04/15	0.4	11.70	0	0.00	11.70	0.4	6,868	0.01%
2021/04/13	0	11.50	2	11.55	11.55	-2	6,809	-0.03%
2021/04/12	2.3	11.50	5.6	11.45	11.50	-3.3	6,717	-0.05%
2021/04/09	5	11.43	2	11.45	11.40	3	6,658	0.05%
2021/04/08	10	11.45	0	0.00	11.45	10	6,602	0.15%
2021/04/06	5	11.50	0	0.00	11.45	5	6,741	0.07%
2021/04/01	0	0.00	50	11.50	11.50	-50	6,729	-0.74%
2021/03/31	0.1	11.50	0	0.00	11.50	0.1	6,705	0.00%
2021/03/30	0	11.50	0	0.00	11.50	0	6,676	0.00%
2021/03/29	0.6	11.50	0	0.00	11.45	0.6	6,696	0.01%
2021/03/26	0.3	11.45	0	0.00	11.45	0.3	6,857	0.01%
2021/03/25	0	0.00	0.9	11.40	11.40	-0.9	6,832	-0.01%
2021/03/23	10	11.35	0	0.00	11.35	10	6,882	0.15%
2021/03/22	0.2	11.40	0	0.00	11.40	0.2	6,882	0.00%
2021/03/19	7	11.31	0	0.00	11.25	7	6,891	0.10%
2021/03/18	3.4	11.40	0	0.00	11.40	3.4	6,694	0.05%
2021/03/17	5	11.40	0	0.00	11.40	5	6,687	0.07%
2021/03/16	8	11.50	0	0.00	11.50	8	6,673	0.12%
2021/03/15	0.3	11.45	2.1	11.40	11.40	-1.9	6,744	-0.03%
2021/03/12	1.1	11.30	100.5	11.35	11.40	-99.4	6,790	-1.46%
2021/03/11	7.1	11.38	99.7	11.35	11.30	-92.7	6,758	-1.37%
2021/03/10	1	11.45	30	11.45	11.50	-29	6,461	-0.45%
2021/03/09	2	11.45	0	11.40	11.45	2	6,352	0.03%
2021/03/08	0	11.20	0	0.00	11.20	0	6,131	0.00%
2021/03/05	0.2	11.20	3	11.20	11.20	-2.8	6,027	-0.05%
2021/03/04	1	11.15	0	0.00	11.20	1	6,083	0.02%
2021/03/03	0.1	11.20	0	0.00	11.20	0.1	6,003	0.00%
2021/03/02	0.4	11.10	0	0.00	11.10	0.4	5,903	0.01%
2021/02/26	3	11.05	0	0.00	11.10	3	5,833	0.05%
2021/02/24	4.1	11.00	0	0.00	11.00	4.1	5,695	0.07%
2021/02/23	0	10.95	7.2	10.95	10.95	-7.2	5,537	-0.13%
2021/02/22	1.2	10.89	0	0.00	10.85	1.2	5,470	0.02%
2021/02/19	0	0.00	1	10.80	10.85	-1	5,431	-0.02%
2021/02/18	0	0.00	0.6	10.85	10.85	-0.6	5,407	-0.01%
2021/02/17	7.6	10.80	9	10.78	10.80	-1.4	5,432	-0.03%
2021/02/05	1	10.70	0	0.00	10.70	1	5,362	0.02%
2021/02/03	1	10.70	0	0.00	10.70	1	5,426	0.02%
2021/02/02	0	0.00	1.7	10.70	10.70	-1.7	5,457	-0.03%
2021/01/29	0	10.65	0.1	10.70	10.65	0	5,429	0.00%
2021/01/28	0.5	10.70	3	10.70	10.70	-2.5	5,410	-0.05%
2021/01/27	1	10.70	13.2	10.70	10.70	-12.2	5,389	-0.23%
2021/01/26	0	0.00	2	10.70	10.70	-2	5,329	-0.04%
2021/01/25	0	0.00	10	10.74	10.75	-10	5,309	-0.19%
2021/01/22	5	10.69	0	0.00	10.70	5	5,254	0.10%
2021/01/21	0.3	10.70	1	10.75	10.70	-0.7	5,197	-0.01%
2021/01/20	1.1	10.75	0	0.00	10.70	1.1	5,154	0.02%
2021/01/18	0	10.85	0	0.00	10.85	0	5,096	0.00%
2021/01/15	0.3	10.85	5	10.90	10.85	-4.7	5,084	-0.09%
2021/01/14	20	10.95	1	10.90	10.95	19	5,046	0.38%
2021/01/12	60	10.90	20	10.93	10.90	40	4,950	0.81%
2021/01/11	32.3	10.95	0	0.00	11.00	32.3	4,897	0.66%
2021/01/08	71	10.86	12	10.80	10.90	59	4,813	1.23%
2021/01/07	11.2	10.81	0.5	10.85	10.85	10.7	4,709	0.23%
2021/01/06	3	10.80	4	10.80	10.80	-1	4,705	-0.02%
2021/01/05	0.1	10.85	0	0.00	10.85	0.1	4,619	0.00%
2021/01/04	51.3	10.85	30	10.83	10.85	21.3	4,590	0.46%
2020/12/31	0	0.00	5	10.90	10.85	-5	4,533	-0.11%
2020/12/30	1	10.85	10.4	10.86	10.90	-9.4	4,442	-0.21%
2020/12/29	1	10.75	0	0.00	10.75	1	4,263	0.02%
2020/12/28	5.5	10.75	23.6	10.75	10.75	-18.2	4,227	-0.43%
2020/12/25	1	10.75	5	10.75	10.75	-4	4,213	-0.09%
2020/12/24	0	0.00	0.1	10.80	10.80	-0.1	4,196	0.00%
2020/12/23	6	10.70	20	10.70	10.75	-14	4,173	-0.34%
2020/12/22	42	10.75	30	10.74	10.75	12	4,135	0.29%
2020/12/18	5	10.80	0	0.00	10.80	5	4,024	0.12%
2020/12/17	0	10.90	2	10.90	10.90	-2	4,000	-0.05%
2020/12/16	0.3	10.90	0	0.00	10.90	0.3	4,050	0.01%
2020/12/15	2	10.80	0	0.00	10.80	2	4,044	0.05%
2020/12/14	0	0.00	0	10.90	10.85	0	4,008	0.00%
2020/12/11	4.3	10.91	0	0.00	10.95	4.3	3,970	0.11%
2020/12/10	10	10.90	0	0.00	10.85	10	3,963	0.25%
2020/12/09	54.4	10.82	5.4	10.82	10.85	49	3,916	1.25%
2020/12/08	1	10.90	0	0.00	10.90	1	3,796	0.03%
2020/12/07	0.5	11.00	0	0.00	11.05	0.5	3,712	0.01%
2020/12/04	3.1	10.95	0	0.00	10.95	3.1	3,662	0.08%
2020/12/02	0.6	10.95	0	0.00	10.95	0.6	3,684	0.02%
2020/12/01	0.1	10.95	0	0.00	10.95	0.1	3,771	0.00%
2020/11/30	22.5	10.95	0	0.00	10.90	22.5	3,828	0.59%
2020/11/26	1	11.00	0	0.00	11.00	1	3,875	0.03%
2020/11/24	2	11.00	0	0.00	11.05	2	3,969	0.05%
2020/11/18	3	11.00	0	10.95	11.00	3	4,870	0.06%
2020/11/17	0	11.00	0.2	11.00	11.00	-0.2	4,945	0.00%
2020/11/16	0.5	11.05	0	11.05	11.05	0.5	5,160	0.01%
2020/11/12	3	11.05	4	11.08	11.05	-1	5,270	-0.02%
2020/11/11	20.3	11.05	0.2	11.15	11.15	20.1	5,377	0.37%
2020/11/10	75	11.00	0	0.00	11.00	75	5,314	1.41%
2020/11/09	0.4	10.95	0	0.00	10.95	0.4	5,351	0.01%
2020/11/06	10	10.85	0	0.00	10.85	10	5,394	0.19%
2020/11/05	1.3	10.94	0	0.00	10.85	1.3	5,435	0.02%
2020/11/03	0.1	10.95	0	0.00	10.95	0.1	5,552	0.00%
2020/11/02	1	10.85	0	0.00	10.90	1	5,625	0.02%
2020/10/29	1.2	10.81	0	0.00	10.85	1.2	5,632	0.02%
2020/10/28	0.5	10.95	0	10.95	10.85	0.5	5,655	0.01%
2020/10/27	0	0.00	74	10.95	10.90	-74	5,646	-1.31%
2020/10/22	2	10.75	0	0.00	10.75	2	5,652	0.04%
2020/10/20	1	10.80	0	0.00	10.80	1	5,770	0.02%
2020/10/19	1.3	10.80	0	0.00	10.80	1.3	5,782	0.02%
2020/10/15	15.3	10.77	0	0.00	10.80	15.3	5,921	0.26%
2020/10/14	11	10.80	0	0.00	10.80	11	5,943	0.19%
2020/10/13	0	10.90	28	10.81	10.90	-28	5,979	-0.47%
2020/10/12	0.5	10.90	0	0.00	10.90	0.5	6,024	0.01%
2020/10/08	0.2	11.00	0	0.00	10.95	0.2	6,061	0.00%
2020/10/07	0.3	11.00	0	0.00	10.90	0.3	6,071	0.00%
2020/10/06	0	0.00	0.3	10.95	10.85	-0.3	6,106	0.00%
2020/09/30	11	10.75	0	0.00	10.70	11	6,198	0.18%
2020/09/29	0	10.75	1	10.70	10.65	-1	6,154	-0.02%
2020/09/28	0.5	10.75	0.3	10.75	10.65	0.2	6,203	0.00%
2020/09/25	0	0.00	1	10.65	10.55	-1	6,291	-0.02%
2020/09/24	0	0.00	11	10.55	10.50	-11	6,315	-0.17%
2020/09/23	2	10.70	20	10.70	10.70	-18	6,244	-0.29%
2020/09/22	1	10.80	0	0.00	10.75	1	6,199	0.02%
2020/09/21	0	0.00	32.9	10.90	10.90	-32.9	6,160	-0.53%
2020/09/17	0.3	10.95	0	0.00	10.95	0.3	6,208	0.00%
2020/09/15	3.4	10.91	0	0.00	10.90	3.4	6,278	0.05%
2020/09/14	0.3	11.00	0	0.00	10.95	0.3	6,298	0.00%
2020/09/11	0	11.05	50	10.95	10.95	-50	6,299	-0.79%
2020/09/10	0.1	11.05	1	11.00	11.00	-0.9	6,312	-0.01%
2020/09/08	0	0.00	2	11.00	11.05	-2	6,378	-0.03%
2020/09/07	0.3	11.05	0	0.00	10.95	0.3	6,471	0.00%
2020/09/04	0	10.90	6	10.88	10.80	-6	6,554	-0.09%
2020/09/03	0.2	11.00	2	11.00	10.95	-1.8	6,507	-0.03%
2020/09/02	0	0.00	1	11.00	11.00	-1	6,491	-0.02%
2020/09/01	1	11.10	0.1	11.20	11.05	0.9	6,484	0.01%
2020/08/31	20	11.15	0	0.00	11.15	20	6,466	0.31%
2020/08/28	2	11.30	0	0.00	11.30	2	6,430	0.03%
2020/08/27	0	0.00	2	11.35	11.30	-2	6,530	-0.03%
2020/08/26	4	11.30	9	11.30	11.30	-5	6,487	-0.08%
2020/08/25	14.2	12.06	0	0.00	12.10	14.2	6,157	0.23%
2020/08/24	1	12.00	0	0.00	12.00	1	5,885	0.02%
2020/08/21	13	12.05	11	12.00	12.05	2	5,735	0.03%
2020/08/20	11.1	11.95	53	11.95	11.90	-41.9	5,667	-0.74%
2020/08/19	0.1	12.10	0	0.00	12.10	0.1	5,449	0.00%
2020/08/18	0	12.10	0	0.00	12.10	0	5,388	0.00%
2020/08/17	0.2	12.05	1	12.00	12.05	-0.8	5,363	-0.01%
2020/08/14	0	0.00	50	12.00	11.95	-50	5,231	-0.96%
2020/08/13	0	12.00	30	12.00	12.00	-30	5,205	-0.58%
2020/08/12	4.3	12.00	60	11.95	12.00	-55.7	5,115	-1.09%
2020/08/11	5.6	12.00	4	12.00	11.95	1.6	5,056	0.03%
2020/08/10	10.1	11.95	0	0.00	12.00	10.1	5,032	0.20%
2020/08/07	30.2	11.90	0	0.00	11.95	30.2	4,985	0.61%
2020/08/06	1.1	11.76	0	0.00	11.85	1.1	4,969	0.02%
2020/08/05	1.2	11.75	0	0.00	11.75	1.2	4,940	0.02%
2020/08/04	0.3	11.70	0	0.00	11.70	0.3	5,035	0.01%
2020/08/03	1	11.70	0	0.00	11.65	1	5,072	0.02%
2020/07/31	1	11.70	0	0.00	11.70	1	5,074	0.02%
2020/07/30	1	11.75	0	0.00	11.70	1	5,134	0.02%
2020/07/29	1	11.75	1	11.70	11.70	0	5,138	0.00%
2020/07/28	11.4	11.65	0	0.00	11.65	11.4	5,188	0.22%
2020/07/24	0.1	11.85	0	0.00	11.85	0.1	5,214	0.00%
2020/07/21	0.2	11.90	0	0.00	11.95	0.2	5,290	0.00%
2020/07/20	0.1	11.85	0	0.00	11.80	0.1	5,195	0.00%
2020/07/16	2	11.85	0	0.00	11.90	2	5,303	0.04%
2020/07/15	0.3	11.80	1	11.80	11.80	-0.7	5,275	-0.01%
2020/07/14	0	11.75	0	0.00	11.75	0	5,395	0.00%
2020/07/13	35.9	11.80	0	0.00	11.80	35.9	5,481	0.65%
2020/07/10	0.1	11.80	0	0.00	11.75	0.1	5,566	0.00%
2020/07/09	5	11.90	0	0.00	11.85	5	5,594	0.09%
2020/07/08	0	11.85	10.6	11.85	11.85	-10.6	5,648	-0.19%
2020/07/07	5.3	11.86	0	0.00	11.80	5.3	5,806	0.09%
2020/07/06	9.3	11.80	2.1	11.80	11.85	7.2	5,902	0.12%
2020/07/03	6	11.77	2	11.75	11.70	4	5,943	0.07%
2020/07/02	0.3	11.70	0	0.00	11.70	0.3	5,964	0.00%
2020/07/01	16	11.71	0	0.00	11.65	16	6,040	0.26%
2020/06/30	7	11.65	0	0.00	11.65	7	6,104	0.11%
2020/06/29	2.4	11.66	0	0.00	11.65	2.4	6,119	0.04%
2020/06/23	20	11.75	0	0.00	11.75	20	6,260	0.32%
2020/06/19	0.1	11.90	0	0.00	11.90	0.1	6,598	0.00%
2020/06/18	0	0.00	0	11.90	11.90	0	6,735	0.00%
2020/06/17	0	0.00	0.6	11.90	11.90	-0.6	6,813	-0.01%
2020/06/15	5.5	11.68	0	0.00	11.70	5.5	7,552	0.07%
2020/06/12	3	11.65	0	0.00	11.70	3	7,744	0.04%
2020/06/11	10.4	11.90	0	0.00	11.80	10.4	7,862	0.13%
2020/06/10	0.2	11.95	0.8	11.95	11.95	-0.7	7,969	-0.01%
2020/06/09	0	11.95	0	0.00	11.95	0	8,425	0.00%
2020/06/08	0.2	11.95	0	0.00	11.95	0.2	8,764	0.00%
2020/06/05	2.2	11.85	1	11.90	11.85	1.2	8,808	0.01%
2020/06/04	16	11.81	7	11.80	11.85	9	9,065	0.10%
2020/06/03	0	11.85	1	11.85	11.85	-1	9,227	-0.01%
2020/06/02	10.3	11.60	2	11.60	11.65	8.3	9,165	0.09%
2020/06/01	6	11.55	0	0.00	11.55	6	9,162	0.07%
2020/05/29	10	11.45	0	0.00	11.40	10	9,190	0.11%
2020/05/26	0.1	11.45	4	11.50	11.45	-3.9	9,374	-0.04%
2020/05/20	0.3	11.50	0	0.00	11.45	0.3	9,651	0.00%
2020/05/19	5	11.45	8	11.41	11.45	-3	9,645	-0.03%
2020/05/18	0	0.00	16	11.37	11.35	-16	9,669	-0.17%
2020/05/15	5	11.35	1.1	11.35	11.35	3.9	9,670	0.04%
2020/05/14	0.6	11.40	20	11.40	11.35	-19.4	9,660	-0.20%
2020/05/13	2.4	11.36	3	11.42	11.40	-0.7	9,643	-0.01%
2020/05/12	0	11.40	0	0.00	11.35	0	9,624	0.00%
2020/05/11	2.5	11.38	0	0.00	11.40	2.5	9,616	0.03%
2020/05/08	20.2	11.25	0	0.00	11.30	20.2	9,539	0.21%
2020/05/07	2.3	11.21	0	0.00	11.20	2.3	9,529	0.02%
2020/05/06	0	0.00	2	11.25	11.20	-2	9,531	-0.02%
2020/05/05	0	11.35	0	0.00	11.30	0	9,614	0.00%
2020/05/04	0.3	11.30	0	0.00	11.25	0.3	9,688	0.00%
2020/04/30	1	11.45	17	11.45	11.45	-16	9,665	-0.17%
2020/04/28	2	11.15	0	0.00	11.20	2	9,827	0.02%
2020/04/27	4	11.08	0	0.00	11.10	4	10,092	0.04%
2020/04/24	2	10.95	0	0.00	10.95	2	10,138	0.02%
2020/04/23	5	10.85	1	10.95	10.90	4	10,098	0.04%
2020/04/22	5	10.75	5	10.75	10.80	0	10,083	0.00%
2020/04/21	16	10.86	0	0.00	10.85	16	10,114	0.16%
2020/04/20	0.1	11.15	5	11.10	11.10	-4.9	10,024	-0.05%
2020/04/17	5.3	11.00	4	11.15	11.00	1.3	10,054	0.01%
2020/04/16	1	11.00	1	11.05	11.00	0	9,942	0.00%
2020/04/15	1.3	11.11	0	0.00	11.15	1.3	9,875	0.01%
2020/04/14	0.1	11.05	0	0.00	11.00	0.1	9,838	0.00%
2020/04/13	0.4	10.95	153	10.80	10.80	-152.6	9,830	-1.55%	大賣/鉅額交易
2020/04/10	6.1	10.90	10	10.85	10.95	-3.9	9,773	-0.04%
2020/04/09	0.2	10.70	55	10.69	10.65	-54.8	9,640	-0.57%
2020/04/08	0.2	10.65	1	10.40	10.55	-0.8	9,507	-0.01%
2020/04/07	0	10.50	0	0.00	10.35	0	9,413	0.00%
2020/04/06	3	10.07	0	0.00	10.20	3	9,380	0.03%
2020/04/01	2	10.30	1	10.25	10.20	1	9,304	0.01%
2020/03/31	1	10.25	0	0.00	10.35	1	9,234	0.01%
2020/03/30	1	10.25	4	10.25	10.25	-3	9,179	-0.03%
2020/03/26	152	10.44	5	10.50	10.35	147	8,911	1.65%	大買/鉅額交易
2020/03/25	0	0.00	21	10.67	10.55	-21	8,761	-0.24%
2020/03/24	4	10.09	10	10.20	10.00	-6	8,512	-0.07%
2020/03/23	22	9.50	5.3	9.72	9.69	16.7	8,362	0.20%
2020/03/20	11.3	9.90	0	0.00	9.90	11.3	8,291	0.14%
2020/03/19	43.6	9.27	3	9.13	9.16	40.6	8,036	0.51%
2020/03/18	62	10.11	0	0.00	10.05	62	7,533	0.82%
2020/03/17	36.3	10.36	1	10.30	10.25	35.3	7,335	0.48%
2020/03/16	52	10.91	0	0.00	10.75	52	7,126	0.73%
2020/03/13	13.3	10.97	2	10.90	11.20	11.3	6,913	0.16%
2020/03/12	4.1	11.70	1	11.80	11.65	3.1	6,467	0.05%
2020/03/11	26.4	11.97	0	0.00	11.95	26.4	6,105	0.43%
2020/03/10	6.1	11.89	1	11.95	12.00	5.1	6,024	0.08%
2020/03/09	15.3	12.10	0	0.00	12.05	15.3	5,785	0.27%
2020/03/06	2	12.25	0	0.00	12.25	2	5,553	0.04%
2020/03/05	1	12.30	10	12.30	12.30	-9	5,547	-0.16%
2020/03/04	0	0.00	10	12.20	12.25	-10	5,533	-0.18%
2020/03/03	0.2	12.30	0	0.00	12.30	0.2	5,507	0.00%
2020/03/02	10.4	12.20	1	12.20	12.20	9.4	5,524	0.17%
2020/02/27	12	12.40	116.7	12.35	12.35	-104.7	5,330	-1.96%	大賣/鉅額交易
2020/02/26	5	12.35	133.5	12.30	12.35	-128.5	5,257	-2.44%	大賣/鉅額交易
2020/02/25	2.2	12.15	2	12.15	12.15	0.2	5,042	0.00%
2020/02/24	2.2	12.20	11	12.20	12.25	-8.8	4,989	-0.18%
2020/02/21	3.7	12.32	0	0.00	12.30	3.7	4,969	0.08%
2020/02/20	2	12.35	0	0.00	12.35	2	4,984	0.04%
2020/02/19	2.1	12.35	0	0.00	12.35	2.1	4,993	0.04%
2020/02/18	10	12.25	0	0.00	12.30	10	5,019	0.20%
2020/02/17	0.2	12.30	1	12.25	12.25	-0.8	5,029	-0.02%
2020/02/14	5	12.25	0	0.00	12.30	5	5,047	0.10%
2020/02/13	21.2	12.30	0	0.00	12.30	21.2	5,061	0.42%
2020/02/12	10	12.25	0	0.00	12.25	10	5,200	0.19%
2020/02/11	2.4	12.22	0	0.00	12.25	2.4	5,280	0.04%
2020/02/10	1	12.15	0	0.00	12.15	1	5,303	0.02%
2020/02/07	10.2	12.25	0	0.00	12.30	10.2	5,384	0.19%
2020/02/06	1	12.35	1	12.30	12.35	0	5,398	0.00%
2020/02/05	0.2	12.15	2	12.10	12.15	-1.8	5,354	-0.03%
2020/02/04	6	12.06	101	12.10	12.15	-95	5,261	-1.81%	大賣/
2020/02/03	1.2	12.02	1	12.00	12.05	0.2	5,305	0.00%
2020/01/31	7	12.15	1	12.05	12.15	6	5,124	0.12%
2020/01/30	17.4	12.11	1	12.10	12.10	16.4	4,971	0.33%
2020/01/20	22.2	12.45	6	12.45	12.50	16.2	4,664	0.35%
2020/01/17	3	12.45	0	0.00	12.45	3	4,600	0.07%
2020/01/16	5	12.43	0	0.00	12.45	5	4,618	0.11%
2020/01/15	0	0.00	1	12.50	12.50	-1	4,644	-0.02%
2020/01/14	2	12.45	0.2	12.45	12.45	1.8	4,585	0.04%
2020/01/13	0.2	12.40	2	12.38	12.40	-1.8	4,568	-0.04%
2020/01/10	0	0.00	69.4	12.25	12.30	-69.4	4,650	-1.49%
2020/01/09	10	12.23	4	12.25	12.25	6	4,636	0.13%
2020/01/08	5	12.20	4	12.16	12.20	1	4,629	0.02%
2020/01/07	1.2	12.25	0	0.00	12.30	1.2	4,570	0.03%
2020/01/06	0.3	12.15	6	12.10	12.15	-5.7	4,541	-0.12%
2020/01/03	8	12.10	0	0.00	12.10	8	4,529	0.18%
2020/01/02	0.2	12.05	0	0.00	12.05	0.2	4,500	0.01%
2019/12/31	6	12.01	0	0.00	12.00	6	4,516	0.13%
2019/12/30	55	12.00	0	0.00	12.00	55	4,499	1.22%
2019/12/25	0	0.00	0.1	12.00	12.00	-0.1	4,558	0.00%
2019/12/23	0.2	12.00	0	0.00	12.00	0.2	4,645	0.01%
2019/12/19	0.1	11.95	0	0.00	11.95	0.1	4,711	0.00%
2019/12/18	20	11.95	0	0.00	11.95	20	4,737	0.42%
2019/12/17	0	11.95	1	11.95	11.95	-1	4,780	-0.02%
2019/12/16	0.2	11.95	0	0.00	11.95	0.2	4,790	0.00%
2019/12/13	0.3	11.90	0	0.00	11.90	0.3	4,808	0.01%
2019/12/12	0.6	11.90	2.7	11.90	11.90	-2.2	4,794	-0.04%
2019/12/11	2	11.88	0	0.00	11.90	2	4,749	0.04%
2019/12/10	0	11.90	7	11.85	11.85	-7	4,721	-0.15%
2019/12/09	3.3	11.85	0	0.00	11.85	3.3	4,767	0.07%
2019/12/05	8	11.85	40	11.85	11.85	-32	4,792	-0.67%
2019/12/04	0.1	11.90	0	0.00	11.90	0.1	4,766	0.00%
2019/12/03	0	11.95	0	0.00	11.95	0	4,797	0.00%
2019/12/02	0.2	11.95	0	0.00	11.95	0.2	4,797	0.01%
2019/11/27	0.1	12.00	0	0.00	12.00	0.1	4,793	0.00%
2019/11/22	0	0.00	26	11.90	11.90	-26	5,085	-0.51%
2019/11/19	0.1	11.90	2	11.90	11.90	-1.9	5,419	-0.04%
2019/11/14	20.2	11.90	0	0.00	11.90	20.2	5,493	0.37%
2019/11/13	4	11.95	0	0.00	11.95	4	5,561	0.07%
2019/11/12	100.4	12.00	0	0.00	12.00	100.4	5,614	1.79%
2019/11/11	2	11.95	11	11.95	11.95	-9	5,657	-0.16%
2019/11/08	0	11.95	1	11.85	11.95	-1	5,546	-0.02%
2019/11/07	0.3	11.85	0	0.00	11.85	0.3	5,492	0.00%
2019/11/06	1.8	11.82	0	0.00	11.85	1.8	5,447	0.03%
2019/11/05	5	11.81	0	0.00	11.85	5	5,393	0.09%
2019/11/04	0.1	11.85	0	0.00	11.85	0.1	5,475	0.00%
2019/10/31	5	11.77	0	0.00	11.75	5	5,542	0.09%
2019/10/30	0	0.00	3	11.80	11.80	-3	5,514	-0.05%
2019/10/29	11	11.80	0	0.00	11.75	11	5,526	0.20%
2019/10/28	6	11.75	0	0.00	11.75	6	5,520	0.11%
2019/10/23	21	11.80	0	0.00	11.80	21	5,494	0.38%
2019/10/22	1	11.85	0	0.00	11.80	1	5,551	0.02%
2019/10/21	4	11.84	0	0.00	11.85	4	5,553	0.07%
2019/10/18	2	11.85	0	0.00	11.90	2	5,619	0.04%
2019/10/17	11	11.80	0	0.00	11.80	11	5,500	0.20%
2019/10/16	5	11.80	0	0.00	11.80	5	5,484	0.09%
2019/10/15	0	11.85	0	0.00	11.85	0	5,482	0.00%
2019/10/14	0.7	11.85	0	0.00	11.85	0.7	5,481	0.01%
2019/10/09	12	11.75	1	11.75	11.75	11	5,435	0.20%
2019/10/08	0	11.80	0	0.00	11.75	0	5,448	0.00%
2019/10/07	0.3	11.80	0	0.00	11.75	0.3	5,497	0.00%
2019/10/03	1	11.80	0	0.00	11.75	1	5,482	0.02%
2019/10/02	6	11.83	0	0.00	11.80	6	5,476	0.11%
2019/10/01	1	11.90	0	0.00	11.85	1	5,480	0.02%
2019/09/27	23	11.85	0	0.00	11.85	23	5,447	0.42%
2019/09/25	4	11.93	0	0.00	11.95	4	5,510	0.07%
2019/09/23	0	0.00	0.1	12.05	12.00	-0.1	5,509	0.00%
2019/09/20	3	11.92	0	0.00	11.95	3	5,538	0.05%
2019/09/18	0	0.00	1.5	11.93	11.95	-1.5	5,488	-0.03%
2019/09/16	0.2	12.05	0	0.00	12.00	0.2	5,546	0.00%
2019/09/12	0.4	12.00	40	12.00	11.95	-39.6	5,602	-0.71%
2019/09/10	1	11.90	0	0.00	11.95	1	5,704	0.02%
2019/09/09	2.3	11.81	0	0.00	11.85	2.3	5,684	0.04%
2019/09/06	1	11.75	0	0.00	11.80	1	5,681	0.02%
2019/09/05	23.2	11.75	0	0.00	11.80	23.2	5,745	0.40%
2019/09/04	0	0.00	2	11.80	11.80	-2	5,954	-0.03%
2019/09/02	0	0.00	0.1	11.80	11.75	-0.1	6,242	0.00%
2019/08/27	6	11.57	0	0.00	11.60	6	6,643	0.09%
2019/08/26	2.1	12.45	3.2	12.42	12.45	-1.1	6,459	-0.02%
2019/08/20	4	12.55	0	0.00	12.55	4	6,269	0.06%
2019/08/19	5	12.50	2	12.50	12.55	3	6,294	0.05%
2019/08/16	3	12.43	0	0.00	12.45	3	6,276	0.05%
2019/08/15	34	12.39	0	0.00	12.35	34	6,222	0.55%
2019/08/14	1.2	12.47	0	0.00	12.55	1.2	6,212	0.02%
2019/08/13	7	12.45	4	12.45	12.45	3	6,170	0.05%
2019/08/12	40.4	12.50	14.3	12.50	12.50	26.1	6,160	0.42%
2019/08/08	0	0.00	2	12.35	12.40	-2	6,131	-0.03%
2019/08/07	0.2	12.40	0	0.00	12.30	0.2	6,166	0.00%
2019/08/05	5	12.31	0	0.00	12.30	5	6,174	0.08%
2019/08/02	7	12.44	0.4	12.45	12.40	6.6	6,213	0.11%
2019/08/01	4	12.55	10	12.55	12.55	-6	6,158	-0.10%
2019/07/31	3	12.65	0	0.00	12.65	3	6,169	0.05%
2019/07/30	0.5	12.75	0	0.00	12.70	0.5	6,166	0.01%
2019/07/26	5	12.75	2	12.75	12.75	3	6,497	0.05%
2019/07/25	0	0.00	1	12.80	12.80	-1	6,663	-0.02%
2019/07/24	1	12.80	2	12.80	12.70	-1	6,821	-0.01%
2019/07/23	1	12.80	1	12.75	12.80	0	6,955	0.00%
2019/07/19	0	0.00	60	12.60	12.65	-60	7,092	-0.85%
2019/07/18	0	0.00	20	12.55	12.60	-20	7,096	-0.28%
2019/07/17	4	12.55	0	0.00	12.55	4	7,086	0.06%
2019/07/15	2.2	12.60	0	0.00	12.60	2.2	7,034	0.03%
2019/07/12	0.4	12.60	10.4	12.60	12.60	-10.1	7,022	-0.14%
2019/07/11	1	12.50	0	0.00	12.55	1	7,011	0.01%
2019/07/10	1.6	12.50	0	0.00	12.50	1.6	7,008	0.02%
2019/07/09	0.2	12.50	0	0.00	12.50	0.2	7,017	0.00%
2019/07/05	32	12.45	0	0.00	12.45	32	7,018	0.46%
2019/07/04	35	12.40	1	12.40	12.40	34	7,176	0.47%
2019/07/02	36	12.39	0	0.00	12.30	36	7,284	0.49%
2019/06/25	1.2	12.45	0	0.00	12.45	1.2	7,224	0.02%
2019/06/24	4	12.41	0	0.00	12.45	4	7,254	0.06%
2019/06/20	6	12.47	0	0.00	12.50	6	7,287	0.08%
2019/06/19	3	12.55	0	0.00	12.55	3	7,346	0.04%
2019/06/17	20	12.50	0	0.00	12.45	20	7,354	0.27%
2019/06/14	5.2	12.40	0	0.00	12.35	5.2	7,446	0.07%
2019/06/13	3	12.27	2	12.18	12.30	1	7,594	0.01%
2019/06/12	0.4	12.25	32	12.15	12.25	-31.6	7,738	-0.41%
2019/06/11	10	12.50	17	12.50	12.50	-7	7,488	-0.09%
2019/06/10	0.2	12.70	0	0.00	12.70	0.2	7,366	0.00%
2019/06/06	13	12.55	20.1	12.55	12.55	-7.1	7,260	-0.10%
2019/06/05	2.1	12.35	11	12.40	12.45	-8.9	7,010	-0.13%
2019/06/04	7.4	12.31	0	0.00	12.30	7.4	6,885	0.11%
2019/06/03	4	12.15	0	0.00	12.30	4	6,919	0.06%
2019/05/31	0	0.00	0.5	12.20	12.25	-0.5	6,870	-0.01%
2019/05/30	0	0.00	2	12.15	12.20	-2	6,788	-0.03%
2019/05/29	1	12.10	0	0.00	12.10	1	6,807	0.01%
2019/05/28	1	12.20	2	12.20	12.10	-1	6,798	-0.01%
2019/05/27	0	0.00	2.5	12.18	12.20	-2.5	6,759	-0.04%
2019/05/24	0	0.00	10	12.00	12.10	-10	6,659	-0.15%
2019/05/23	0	0.00	0.5	12.00	12.00	-0.5	6,584	-0.01%
2019/05/22	2	12.10	16	12.10	12.10	-14	6,546	-0.21%
2019/05/21	0	0.00	1	12.00	12.05	-1	6,598	-0.02%
2019/05/20	3	11.85	0	0.00	11.90	3	6,529	0.05%
2019/05/17	2	11.83	0	0.00	11.85	2	6,516	0.03%
2019/05/16	120.2	11.80	0	0.00	11.80	120.2	6,538	1.84%	大買/鉅額交易
2019/05/15	1	11.80	0	0.00	11.80	1	6,523	0.02%
2019/05/14	0	0.00	91	11.70	11.75	-91	6,503	-1.40%
2019/05/13	0.1	11.85	0	0.00	11.80	0.1	6,397	0.00%
2019/05/10	0.2	11.90	0	0.00	11.90	0.2	6,424	0.00%
2019/05/09	1	11.85	0	0.00	11.85	1	6,341	0.02%
2019/05/08	1	11.85	16	11.94	11.90	-15	6,297	-0.24%
2019/05/07	2	11.90	10	11.90	11.90	-8	6,259	-0.13%
2019/05/06	28.4	11.86	11	11.85	11.85	17.4	6,235	0.28%
2019/05/03	13.4	12.00	0	0.00	12.05	13.4	6,031	0.22%
2019/05/02	5	12.04	0	0.00	12.15	5	5,909	0.08%
2019/04/30	11	11.95	7	11.95	12.00	4	5,811	0.07%
2019/04/29	4	11.68	32	11.78	11.80	-28	5,626	-0.50%
2019/04/26	2	11.45	0	0.00	11.50	2	5,418	0.04%
2019/04/25	80	11.40	12	11.40	11.40	68	5,215	1.30%
2019/04/24	0	0.00	1	11.35	11.35	-1	5,158	-0.02%
2019/04/23	0	0.00	1	11.35	11.35	-1	5,166	-0.02%
2019/04/19	0	0.00	0.6	11.25	11.30	-0.6	5,304	-0.01%
2019/04/18	3	11.25	0	0.00	11.20	3	5,285	0.06%
2019/04/17	0.5	11.25	0	0.00	11.25	0.5	5,287	0.01%
2019/04/16	10	11.25	0	0.00	11.25	10	5,247	0.19%
2019/04/15	0.2	11.30	0	0.00	11.30	0.2	5,204	0.00%
2019/04/12	0	0.00	1	11.25	11.25	-1	5,159	-0.02%
2019/04/11	4	11.25	0	0.00	11.25	4	5,135	0.08%
2019/04/10	12	11.15	100	11.20	11.25	-88	5,099	-1.73%
2019/04/09	26.8	11.32	0	0.00	11.30	26.8	4,895	0.55%
2019/04/08	12.5	11.35	0	0.00	11.35	12.5	4,826	0.26%
2019/04/03	3	11.40	0	0.00	11.35	3	4,730	0.06%
2019/04/02	2	11.40	1	11.40	11.35	1	4,668	0.02%
2019/03/27	0	0.00	2	11.30	11.40	-2	4,445	-0.04%
2019/03/26	5	11.30	0	0.00	11.35	5	4,395	0.11%
2019/03/25	20	11.20	0	0.00	11.20	20	4,347	0.46%
2019/03/22	0	11.25	0	0.00	11.30	0	4,262	0.00%
2019/03/21	30.2	11.30	29	11.30	11.30	1.2	4,179	0.03%
2019/03/20	0	0.00	10	11.25	11.30	-10	4,143	-0.24%
2019/03/19	0	0.00	1	11.40	11.40	-1	4,032	-0.02%
2019/03/18	2	11.10	1	11.20	11.30	1	3,907	0.03%
2019/03/15	16	10.98	4	10.95	11.05	12	3,756	0.32%
2019/03/14	7.2	10.90	10	10.90	10.90	-2.8	3,577	-0.08%
2019/03/13	0	0.00	43	10.90	10.85	-43	3,594	-1.20%
2019/03/12	5	10.90	10	10.90	10.90	-5	3,577	-0.14%
2019/03/11	0	0.00	4	10.90	10.90	-4	3,567	-0.11%
2019/03/08	0.7	10.90	26	10.85	10.90	-25.3	3,557	-0.71%
2019/03/07	1.2	10.85	0	0.00	10.85	1.2	3,593	0.03%
2019/03/06	4	10.75	0	0.00	10.80	4	3,456	0.12%
2019/03/05	5.2	10.70	0	0.00	10.70	5.2	3,415	0.15%
2019/03/04	7.1	10.70	100	10.70	10.75	-92.9	3,395	-2.74%
2019/02/27	1	10.65	0	10.65	10.65	1	3,338	0.03%
2019/02/26	2	10.70	0	0.00	10.70	2	3,328	0.06%
2019/02/25	19	10.64	25	10.65	10.65	-6	3,279	-0.18%
2019/02/22	0	0.00	2	10.60	10.65	-2	3,243	-0.06%
2019/02/21	2	10.60	0	0.00	10.60	2	3,246	0.06%
2019/02/20	100	10.60	202	10.60	10.65	-102	3,215	-3.17%	大賣/鉅額交易
2019/02/18	10	10.55	0	0.00	10.60	10	3,125	0.32%
2019/02/15	52	10.55	0	0.00	10.55	52	3,103	1.68%
2019/02/14	56.2	10.55	0	0.00	10.60	56.2	3,057	1.84%
2019/02/13	0.2	10.55	0.6	10.55	10.60	-0.4	3,026	-0.01%
2019/02/12	1	10.50	8	10.55	10.50	-7	2,996	-0.23%
2019/02/11	0	0.00	7	10.55	10.50	-7	3,011	-0.23%
2019/01/30	6	10.45	0	0.00	10.50	6	2,916	0.21%
2019/01/29	3	10.48	0	0.00	10.45	3	2,872	0.10%
2019/01/24	0	0.00	371	10.40	10.45	-371	2,781	-13.34%	大賣/鉅額交易
2019/01/23	0	0.00	3.3	10.40	10.40	-3.3	2,795	-0.12%
2019/01/22	5	10.35	0	0.00	10.45	5	2,773	0.18%
2019/01/21	12.2	10.40	0	0.00	10.40	12.2	2,692	0.45%
2019/01/17	0	0.00	2	10.35	10.40	-2	2,814	-0.07%
2019/01/16	3	10.35	0	0.00	10.30	3	2,877	0.10%
2019/01/15	0	10.35	0.6	10.35	10.35	-0.6	2,893	-0.02%
2019/01/14	0.2	10.30	0	0.00	10.35	0.2	2,859	0.01%
2019/01/11	0	0.00	601	10.33	10.35	-601	3,041	-19.76%	大賣/鉅額交易
2019/01/07	0.6	10.20	265	10.20	10.20	-264.4	3,068	-8.62%	大賣/鉅額交易
2019/01/02	0	0.00	2	10.20	10.15	-2	3,317	-0.06%
2018/12/27	0	0.00	408	10.15	10.10	-408	3,415	-11.95%	大賣/鉅額交易
2018/12/24	0.6	10.15	0	0.00	10.15	0.6	3,449	0.02%
2018/12/21	5	10.10	0	0.00	10.10	5	3,604	0.14%
2018/12/20	3	10.15	0	0.00	10.15	3	3,624	0.08%
2018/12/19	2.2	10.15	0	0.00	10.20	2.2	3,665	0.06%
2018/12/18	5	10.15	0	0.00	10.15	5	3,656	0.14%
2018/12/17	0.2	10.25	0	0.00	10.25	0.2	3,658	0.01%
2018/12/12	0.2	10.20	0	0.00	10.20	0.2	3,720	0.01%
2018/12/10	3	10.15	9	10.16	10.20	-6	3,816	-0.16%
2018/12/07	0.2	10.20	0	0.00	10.20	0.2	3,835	0.01%
2018/12/04	6	10.35	0	0.00	10.35	6	3,871	0.15%
2018/12/03	0.2	10.30	0	0.00	10.30	0.2	3,900	0.00%
2018/11/30	0	0.00	5	10.30	10.20	-5	3,908	-0.13%
2018/11/26	0.6	10.25	10	10.25	10.25	-9.4	4,003	-0.24%
2018/11/22	6	10.20	0	0.00	10.20	6	4,037	0.15%
2018/11/21	6	10.20	0	0.00	10.20	6	4,067	0.15%
2018/11/20	0.2	10.25	0	0.00	10.25	0.2	4,059	0.00%
2018/11/16	10	10.25	0	0.00	10.30	10	4,103	0.24%
2018/11/15	10.2	10.23	0	0.00	10.25	10.2	4,139	0.25%
2018/11/13	0.3	10.25	0	0.00	10.25	0.3	4,180	0.01%
2018/11/12	0.1	10.25	0	0.00	10.20	0.1	4,190	0.00%
2018/11/09	0	0.00	9	10.35	10.30	-9	4,212	-0.21%
2018/11/08	3	10.30	0	0.00	10.35	3	4,223	0.07%
2018/11/07	0.6	10.30	9	10.26	10.30	-8.4	4,210	-0.20%
2018/11/06	0	0.00	1	10.20	10.20	-1	4,269	-0.02%
2018/11/05	1	10.15	0	0.00	10.25	1	4,325	0.02%
2018/10/30	5	10.10	0	0.00	10.10	5	4,388	0.11%
2018/10/25	0.1	10.10	0	0.00	10.10	0.1	4,433	0.00%
2018/10/24	5.8	10.11	0	0.00	10.15	5.8	4,588	0.13%
2018/10/18	0	0.00	1	10.30	10.30	-1	4,767	-0.02%
2018/10/17	0	0.00	30.8	10.40	10.40	-30.8	4,813	-0.64%
2018/10/16	0	0.00	300	10.35	10.35	-300	4,846	-6.19%	大賣/鉅額交易
2018/10/15	0.2	10.40	0	0.00	10.30	0.2	4,820	0.00%
2018/10/11	26	10.34	5	10.25	10.25	21	4,722	0.44%
2018/10/08	0	0.00	3	10.50	10.50	-3	4,611	-0.07%
2018/10/05	1	10.40	1	10.55	10.50	0	4,625	0.00%
2018/10/04	0	0.00	10	10.65	10.60	-10	4,549	-0.22%
2018/10/03	0	0.00	10	10.70	10.70	-10	4,525	-0.22%
2018/10/02	5	10.74	0	0.00	10.75	5	4,509	0.11%
2018/09/28	0	0.00	21	10.70	10.75	-21	4,511	-0.47%
2018/09/27	0	0.00	121	10.65	10.70	-121	4,407	-2.75%	大賣/鉅額交易
2018/09/26	0	0.00	154	10.65	10.65	-154	4,432	-3.47%	大賣/鉅額交易
2018/09/25	0.4	10.70	0	0.00	10.70	0.4	4,404	0.01%
2018/09/21	1	10.70	0	0.00	10.70	1	4,416	0.02%
2018/09/18	1.1	10.60	0	0.00	10.65	1.1	4,429	0.02%
2018/09/17	10	10.60	0	0.00	10.60	10	4,390	0.23%
2018/09/14	80	10.65	10	10.70	10.65	70	4,357	1.61%
2018/09/13	0	0.00	15	10.60	10.60	-15	4,288	-0.35%
2018/09/12	0	10.55	5.1	10.45	10.55	-5.1	4,250	-0.12%
2018/09/11	0.1	10.50	10.4	10.45	10.50	-10.3	4,227	-0.24%
2018/09/10	1	10.45	20	10.40	10.45	-19	4,240	-0.45%
2018/09/07	0	0.00	15	10.43	10.45	-15	4,190	-0.36%
2018/09/06	0.5	10.45	0	0.00	10.40	0.5	4,165	0.01%
2018/09/05	5	10.50	11.4	10.45	10.40	-6.4	4,151	-0.15%
2018/09/03	140.5	10.40	0	0.00	10.45	140.5	4,100	3.43%	大買/鉅額交易
2018/08/31	0	0.00	5	10.35	10.45	-5	4,126	-0.12%
2018/08/30	1	10.35	1	10.35	10.40	0	4,135	0.00%
2018/08/28	1.1	10.30	0	0.00	10.35	1.1	4,150	0.03%
2018/08/27	0	0.00	3	10.22	10.30	-3	4,122	-0.07%
2018/08/23	0.3	10.30	0	0.00	10.30	0.3	4,134	0.01%
2018/08/20	0.1	10.25	10	10.15	10.20	-9.9	4,110	-0.24%
2018/08/17	0	0.00	20	10.18	10.20	-20	4,098	-0.49%
2018/08/14	5	10.20	5	10.15	10.15	0	4,055	0.00%
2018/08/13	0	0.00	20	10.15	10.20	-20	4,082	-0.49%
2018/08/09	2	10.20	0	0.00	10.20	2	3,994	0.05%
2018/08/08	21	10.25	0	0.00	10.25	21	4,008	0.52%
2018/08/07	3	10.30	4	10.30	10.30	-1	3,976	-0.03%
2018/08/06	0	0.00	20	10.30	10.35	-20	3,963	-0.50%
2018/08/03	0	0.00	5.3	10.25	10.30	-5.3	3,969	-0.13%
2018/08/02	0	0.00	2	10.25	10.15	-2	3,941	-0.05%
2018/08/01	0	0.00	2	10.20	10.25	-2	3,873	-0.05%
2018/07/31	34	10.13	16	10.05	10.15	18	3,844	0.47%
2018/07/30	26	10.65	0	0.00	10.65	26	3,618	0.72%
2018/07/27	0	0.00	23	10.65	10.65	-23	3,390	-0.68%
2018/07/26	1	10.65	20	10.65	10.65	-19	3,323	-0.57%
2018/07/25	10	10.60	10	10.55	10.60	0	3,298	0.00%
2018/07/24	0.1	10.55	2	10.55	10.55	-1.9	3,283	-0.06%
2018/07/23	90.4	10.50	0	0.00	10.50	90.4	3,231	2.80%
2018/07/20	0	0.00	5	10.45	10.50	-5	3,157	-0.16%
2018/07/17	0	0.00	4	10.45	10.50	-4	3,142	-0.13%
2018/07/13	4	10.45	0	0.00	10.45	4	3,081	0.13%
2018/07/12	10	10.35	0	0.00	10.40	10	3,058	0.33%
2018/07/10	3	10.35	0	0.00	10.40	3	3,089	0.10%
2018/07/06	0	0.00	1	10.30	10.25	-1	3,140	-0.03%
2018/07/05	5	10.30	0	0.00	10.30	5	3,154	0.16%
2018/07/02	4	10.38	0	0.00	10.35	4	3,165	0.13%
2018/06/29	1	10.40	0	0.00	10.45	1	3,164	0.03%
2018/06/28	1.2	10.35	0	0.00	10.35	1.2	3,155	0.04%
2018/06/27	2	10.40	0	0.00	10.40	2	3,159	0.06%
2018/06/25	0.2	10.50	1	10.45	10.50	-0.8	3,141	-0.03%
2018/06/22	3	10.45	0	0.00	10.45	3	3,173	0.09%
2018/06/21	0.1	10.50	0	0.00	10.50	0.1	3,207	0.00%
2018/06/20	1	10.50	2	10.45	10.50	-1	3,237	-0.03%
2018/06/19	5	10.50	0	0.00	10.45	5	3,242	0.15%
2018/06/15	1	10.45	10	10.45	10.50	-9	3,219	-0.28%
2018/06/14	20	10.45	20	10.45	10.45	0	3,207	0.00%
2018/06/11	1	10.40	0	0.00	10.50	1	3,430	0.03%
2018/06/08	42	10.45	0	0.00	10.40	42	3,436	1.22%
2018/06/07	6	10.50	0	0.00	10.45	6	3,475	0.17%
2018/06/06	50	10.40	20	10.40	10.45	30	3,435	0.87%
2018/06/05	70	10.40	1	10.45	10.45	69	3,406	2.03%
2018/06/04	20	10.35	0	0.00	10.40	20	3,396	0.59%
2018/06/01	10	10.35	0	0.00	10.30	10	3,412	0.29%
2018/05/31	40	10.35	0	0.00	10.30	40	3,413	1.17%
2018/05/30	0	0.00	10	10.30	10.35	-10	3,451	-0.29%
2018/05/28	5	10.40	1	10.40	10.40	4	3,486	0.11%
2018/05/24	0.5	10.40	0	0.00	10.40	0.5	3,553	0.01%
2018/05/23	7	10.35	0	0.00	10.35	7	3,639	0.19%
2018/05/21	175	10.40	0	0.00	10.40	175	3,760	4.65%	大買/鉅額交易
2018/05/18	15	10.35	0	0.00	10.40	15	3,831	0.39%
2018/05/17	2	10.40	6	10.40	10.35	-4	3,867	-0.10%
2018/05/16	85	10.35	10	10.40	10.40	75	3,913	1.92%
2018/05/15	31	10.40	0	0.00	10.35	31	4,007	0.77%
2018/05/14	30	10.35	0	0.00	10.40	30	4,292	0.70%
2018/05/11	8	10.35	0	0.00	10.35	8	4,328	0.18%
2018/05/03	0	0.00	10	10.30	10.35	-10	4,432	-0.23%
2018/05/02	10.1	10.30	3	10.30	10.30	7.1	4,416	0.16%
2018/04/30	0.1	10.25	2	10.20	10.25	-1.9	4,402	-0.04%
2018/04/27	0	0.00	30	10.20	10.15	-30	4,407	-0.68%
2018/04/25	0	0.00	18	10.15	10.15	-18	4,507	-0.40%
2018/04/24	0	0.00	1	10.15	10.20	-1	4,588	-0.02%
2018/04/23	0	0.00	4	10.15	10.20	-4	4,637	-0.09%
2018/04/20	5	10.20	0	0.00	10.20	5	4,702	0.11%
2018/04/10	10	10.20	0	0.00	10.20	10	5,003	0.20%
2018/04/09	0.2	10.30	20	10.20	10.20	-19.8	5,028	-0.39%
2018/03/31	10	10.25	0	0.00	10.20	10	4,993	0.20%
2018/03/29	5	10.17	0	0.00	10.20	5	4,992	0.10%
2018/03/28	12	10.24	0	0.00	10.25	12	4,931	0.24%
2018/03/27	0	0.00	0.5	10.30	10.25	-0.5	4,912	-0.01%
2018/03/26	65	10.25	0	0.00	10.20	65	4,871	1.33%
2018/03/23	2	10.25	0	0.00	10.25	2	4,854	0.04%
2018/03/20	2	10.35	0	0.00	10.35	2	4,859	0.04%
2018/03/19	0	0.00	5	10.35	10.40	-5	4,873	-0.10%
2018/03/16	1	10.30	36	10.36	10.40	-35	4,851	-0.72%
2018/03/15	0	0.00	10	10.25	10.25	-10	4,738	-0.21%
2018/03/14	2	10.25	0	0.00	10.25	2	4,641	0.04%
2018/03/13	2	10.20	10	10.25	10.25	-8	4,605	-0.17%
2018/03/12	3	10.15	0	0.00	10.15	3	4,550	0.07%
2018/03/09	0	0.00	4	10.15	10.15	-4	4,563	-0.09%
2018/03/08	0	0.00	4	10.11	10.10	-4	4,648	-0.09%
2018/03/06	0	10.15	10	10.10	10.10	-10	4,787	-0.21%
2018/03/05	0	10.20	1	10.15	10.10	-1	4,831	-0.02%
2018/03/02	31.4	10.15	0	0.00	10.10	31.4	4,769	0.66%
2018/03/01	1.1	10.20	1	10.20	10.20	0.1	4,752	0.00%
2018/02/27	0.2	10.15	0	0.00	10.15	0.2	4,699	0.00%
2018/02/23	0.4	10.20	0	0.00	10.20	0.4	4,680	0.01%
2018/02/21	0	0.00	3	10.07	10.15	-3	4,736	-0.06%
2018/02/12	2	10.00	0	0.00	10.00	2	4,626	0.04%
2018/02/09	11	9.98	1	9.89	10.05	10	4,513	0.22%
2018/02/08	2	9.96	0	0.00	10.00	2	4,451	0.04%
2018/02/07	0	0.00	1	10.00	10.00	-1	4,414	-0.02%
2018/02/06	22	9.90	2	9.97	9.88	20	4,306	0.46%
2018/02/02	1	10.15	0	0.00	10.15	1	3,992	0.03%
2018/01/31	3	10.05	0	0.00	10.10	3	3,981	0.08%
2018/01/30	10	10.22	0	0.00	10.15	10	3,939	0.25%
2018/01/29	0.1	10.25	0.5	10.25	10.25	-0.4	3,922	-0.01%
2018/01/26	18	10.20	0	0.00	10.20	18	3,907	0.46%
2018/01/25	2	10.20	0	0.00	10.25	2	3,884	0.05%
2018/01/24	0.1	10.20	0	0.00	10.20	0.1	3,869	0.00%
2018/01/22	0.4	10.25	0	0.00	10.25	0.4	3,785	0.01%
2018/01/15	0	0.00	4	10.25	10.25	-4	3,544	-0.11%
2018/01/12	0	0.00	5	10.18	10.20	-5	3,618	-0.14%
2018/01/11	2	10.15	0	0.00	10.15	2	3,576	0.06%
2018/01/10	0	0.00	8	10.15	10.05	-8	3,512	-0.23%
2018/01/09	10	10.10	0	0.00	10.10	10	3,492	0.29%
2018/01/08	5	10.12	16	10.07	10.10	-11	3,454	-0.32%
2018/01/05	0	0.00	1	10.05	10.05	-1	3,377	-0.03%
2018/01/04	10	10.00	6	10.00	10.05	4	3,321	0.12%
2018/01/03	0	0.00	1	9.95	9.97	-1	3,281	-0.03%