台中銀 (2812)-元富-虎尾券商分點個股進出

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
17.90
漲跌
▼0.10
漲幅
-0.56%
成交量
3,273張
產業
上市金融類股
876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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
元富-虎尾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
2024/05/08	0.5	17.97	0	0.00	17.90	0.5	9,200	0.01%
2024/05/07	3.7	18.00	4.3	18.00	18.00	-0.6	9,213	-0.01%
2024/05/06	0.4	18.03	2	17.90	18.05	-1.6	9,132	-0.02%
2024/05/03	0.2	17.85	2	17.90	17.80	-1.8	9,025	-0.02%
2024/05/02	1.3	17.67	2	17.75	17.80	-0.7	8,951	-0.01%
2024/04/30	5.1	17.70	0	0.00	17.70	5.1	8,924	0.06%
2024/04/29	2.4	17.70	5	17.72	17.80	-2.6	8,881	-0.03%
2024/04/26	0.2	17.45	0	0.00	17.45	0.2	8,785	0.00%
2024/04/25	0.1	17.55	0	0.00	17.45	0.1	8,782	0.00%
2024/04/24	0.1	17.70	1	17.50	17.45	-0.9	8,771	-0.01%
2024/04/23	0.1	17.65	0.3	17.67	17.70	-0.1	8,759	0.00%
2024/04/22	0.5	17.30	0	0.00	17.30	0.5	8,673	0.01%
2024/04/19	0.1	17.25	0	0.00	17.10	0.1	8,587	0.00%
2024/04/17	0	17.20	0	0.00	17.30	0	8,453	0.00%
2024/04/16	0.3	17.19	0	0.00	17.00	0.3	8,584	0.00%
2024/04/15	3.6	17.25	0	0.00	17.40	3.6	8,476	0.04%
2024/04/12	0.3	17.39	0	0.00	17.25	0.3	8,441	0.00%
2024/04/10	0	0.00	2	17.33	17.30	-2	8,352	-0.02%
2024/04/09	1	17.10	10	17.15	17.15	-9	8,298	-0.11%
2024/04/08	0.5	17.10	7.4	17.01	17.10	-6.9	8,280	-0.08%
2024/04/03	10	17.00	0	0.00	17.00	10	8,262	0.12%
2024/04/02	0.3	17.10	4.7	17.06	17.00	-4.4	8,243	-0.05%
2024/04/01	0.2	17.15	0	0.00	17.10	0.2	8,240	0.00%
2024/03/29	3.1	17.10	1.6	17.04	17.10	1.4	8,224	0.02%
2024/03/28	2	17.10	0	0.00	17.05	2	8,205	0.02%
2024/03/27	0.1	17.00	4	17.00	17.05	-3.9	8,207	-0.05%
2024/03/26	0.2	16.90	0	0.00	16.85	0.2	8,182	0.00%
2024/03/25	0.6	16.98	0	0.00	16.90	0.6	8,172	0.01%
2024/03/22	0.3	17.09	0	0.00	17.00	0.3	8,244	0.00%
2024/03/21	13	16.94	6	17.00	16.95	7	8,273	0.08%
2024/03/20	5.1	16.83	5	16.80	16.75	0.1	8,250	0.00%
2024/03/19	2.1	16.95	10	16.95	16.90	-8	8,199	-0.10%
2024/03/18	3.4	17.14	3	16.95	17.10	0.4	8,193	0.00%
2024/03/15	1.8	17.35	0	0.00	17.20	1.8	8,090	0.02%
2024/03/14	6.1	17.60	1	17.70	17.55	5.1	7,817	0.07%
2024/03/13	1.6	17.30	1	17.50	17.55	0.6	7,716	0.01%
2024/03/12	10.8	17.25	0	0.00	17.30	10.8	7,655	0.14%
2024/03/11	0.2	17.10	0	0.00	17.15	0.2	7,752	0.00%
2024/03/08	0.1	17.05	33.1	17.13	17.10	-33.1	7,737	-0.43%
2024/03/07	10.1	17.05	3.4	17.05	17.15	6.7	7,643	0.09%
2024/03/06	1	17.00	0	0.00	17.10	1	7,564	0.01%
2024/03/05	2.1	16.71	0	0.00	16.75	2.1	7,463	0.03%
2024/03/04	1.4	16.76	1	16.75	16.75	0.4	7,428	0.01%
2024/03/01	3.5	16.76	0	0.00	16.80	3.5	7,384	0.05%
2024/02/29	0	0.00	22.2	16.55	16.65	-22.2	7,294	-0.30%
2024/02/27	35.2	16.44	10.1	16.50	16.40	25.1	7,143	0.35%
2024/02/26	2.8	16.35	22	16.38	16.40	-19.2	7,083	-0.27%
2024/02/23	1	15.70	0	0.00	15.70	1	6,620	0.02%
2024/02/22	14.1	15.79	0	0.00	15.80	14.1	6,636	0.21%
2024/02/21	1.5	15.72	25	15.70	15.85	-23.5	6,618	-0.35%
2024/02/19	0.4	15.60	0	0.00	15.60	0.4	6,726	0.01%
2024/02/16	4.3	15.48	2	15.55	15.50	2.3	6,724	0.03%
2024/02/15	27.9	15.41	15	15.43	15.50	12.9	6,602	0.20%
2024/02/05	1.4	15.37	2	15.38	15.35	-0.6	6,461	-0.01%
2024/02/02	5.2	15.23	43	15.26	15.40	-37.8	6,356	-0.59%
2024/02/01	98.7	15.02	16	15.21	15.30	82.7	6,057	1.37%
2024/01/31	0.4	15.86	0	0.00	15.70	0.4	4,569	0.01%
2024/01/29	3.3	15.95	0	0.00	15.95	3.3	4,450	0.07%
2024/01/26	0.3	16.00	0	0.00	16.00	0.3	4,453	0.01%
2024/01/25	0.5	15.98	0	0.00	15.90	0.5	4,461	0.01%
2024/01/24	26.1	15.95	0	0.00	15.90	26.1	4,468	0.58%
2024/01/23	0.1	15.95	4	15.95	15.95	-3.9	4,477	-0.09%
2024/01/22	1.3	15.95	0	0.00	15.85	1.3	4,498	0.03%
2024/01/19	0.4	15.93	0	0.00	15.95	0.4	4,497	0.01%
2024/01/18	0.6	15.90	0	0.00	15.85	0.6	4,502	0.01%
2024/01/17	8.5	15.81	0.1	15.85	15.80	8.4	4,485	0.19%
2024/01/16	1.3	15.97	0	0.00	15.90	1.3	4,430	0.03%
2024/01/15	0.9	16.19	0	0.00	16.10	0.9	4,366	0.02%
2024/01/12	0.8	16.20	0	0.00	16.15	0.8	4,399	0.02%
2024/01/11	10.2	16.20	1	16.20	16.20	9.2	4,382	0.21%
2024/01/10	1	16.00	1	16.15	16.15	0	4,400	0.00%
2024/01/09	0.3	15.90	5	15.93	15.85	-4.7	4,223	-0.11%
2024/01/08	0.6	15.95	13	15.90	15.90	-12.4	4,216	-0.29%
2024/01/05	2.4	15.96	6	15.95	15.95	-3.6	4,209	-0.09%
2024/01/04	0.2	15.95	0	0.00	15.95	0.2	4,224	0.00%
2024/01/02	1.2	15.90	0	0.00	15.90	1.2	4,294	0.03%
2023/12/28	0	0.00	5.1	15.95	16.00	-5.1	4,325	-0.12%
2023/12/27	7.2	15.90	5	15.90	15.90	2.2	4,332	0.05%
2023/12/26	46.2	15.87	0	0.00	15.95	46.2	4,327	1.07%
2023/12/25	2.1	15.80	0	0.00	15.80	2.1	4,334	0.05%
2023/12/22	2.1	15.73	0	0.00	15.70	2.1	4,353	0.05%
2023/12/21	0.2	15.88	0	0.00	15.75	0.2	4,350	0.01%
2023/12/19	8.2	15.77	11	15.80	15.75	-2.8	4,316	-0.07%
2023/12/18	17.5	15.98	10	16.00	15.95	7.5	4,231	0.18%
2023/12/14	0.6	16.35	0	0.00	16.35	0.6	4,138	0.01%
2023/12/13	3.7	16.31	1	16.25	16.20	2.7	4,085	0.07%
2023/12/12	2.2	16.45	0	0.00	16.50	2.2	3,978	0.05%
2023/12/11	8.3	16.35	15.3	16.38	16.45	-7	3,940	-0.18%
2023/12/08	0	0.00	2	16.15	16.20	-2	3,811	-0.05%
2023/12/07	2.2	16.00	3	16.00	16.05	-0.8	3,739	-0.02%
2023/12/05	0	0.00	2.4	15.81	15.80	-2.4	3,551	-0.07%
2023/12/04	0.3	15.78	0	0.00	15.80	0.3	3,503	0.01%
2023/12/01	20.2	15.75	0	0.00	15.75	20.2	3,500	0.58%
2023/11/30	2	15.63	3	15.80	15.80	-1	3,475	-0.03%
2023/11/29	2.1	15.60	0	0.00	15.65	2.1	3,395	0.06%
2023/11/28	0.3	15.65	0	0.00	15.65	0.3	3,389	0.01%
2023/11/27	0.1	15.62	0	0.00	15.55	0.1	3,344	0.00%
2023/11/24	2.2	15.60	10	15.60	15.60	-7.8	3,336	-0.23%
2023/11/23	1	15.65	0	0.00	15.70	1	3,312	0.03%
2023/11/22	0.1	15.45	1.1	15.40	15.50	-1	3,201	-0.03%
2023/11/21	0.2	15.40	0.2	15.40	15.45	0	3,169	0.00%
2023/11/20	0.2	15.35	1	15.40	15.40	-0.8	3,079	-0.03%
2023/11/17	0.1	15.05	0	0.00	15.35	0.1	3,026	0.00%
2023/11/16	0	15.05	0.2	15.00	15.05	-0.2	2,867	-0.01%
2023/11/15	1	15.00	5	14.95	15.00	-4	2,824	-0.14%
2023/11/14	0.1	14.95	0	0.00	14.95	0.1	2,820	0.00%
2023/11/13	12	14.90	0	0.00	14.90	12	2,868	0.42%
2023/11/09	1	14.90	0	0.00	14.90	1	3,030	0.03%
2023/11/07	0.3	14.90	0	0.00	14.85	0.3	3,084	0.01%
2023/11/03	0	14.85	0	0.00	14.80	0	3,084	0.00%
2023/11/02	1.2	14.80	0	0.00	14.80	1.2	3,126	0.04%
2023/11/01	0.3	14.75	0	0.00	14.70	0.3	3,122	0.01%
2023/10/31	0	14.70	0	0.00	14.70	0	3,135	0.00%
2023/10/30	2.5	14.69	0	0.00	14.65	2.5	3,243	0.08%
2023/10/27	0.3	14.75	0	0.00	14.70	0.3	3,250	0.01%
2023/10/26	0	14.75	0	0.00	14.75	0	3,303	0.00%
2023/10/25	0.3	14.80	0	0.00	14.75	0.3	3,294	0.01%
2023/10/24	0.2	14.80	0	0.00	14.75	0.2	3,336	0.01%
2023/10/23	6.6	14.80	0	0.00	14.80	6.6	3,373	0.20%
2023/10/20	0.3	14.83	0	0.00	14.85	0.3	3,402	0.01%
2023/10/19	0.5	14.90	0	0.00	14.90	0.5	3,428	0.01%
2023/10/18	0.3	14.90	0	0.00	14.90	0.3	3,467	0.01%
2023/10/17	0	0.00	0.1	14.95	14.90	-0.1	3,476	0.00%
2023/10/16	0.1	15.00	0	0.00	14.95	0.1	3,655	0.00%
2023/10/13	0.9	14.95	0	0.00	14.95	0.9	4,098	0.02%
2023/10/12	0.1	15.00	0	0.00	15.00	0.1	4,414	0.00%
2023/10/03	0	14.80	0	0.00	14.80	0	4,687	0.00%
2023/10/02	2.3	14.83	0.7	14.85	14.75	1.6	4,752	0.03%
2023/09/28	0.3	14.75	0	0.00	14.65	0.3	4,891	0.01%
2023/09/27	0.3	14.70	0	0.00	14.70	0.3	4,938	0.01%
2023/09/26	0.1	14.80	0	0.00	14.70	0.1	4,961	0.00%
2023/09/25	1.2	14.76	0	0.00	14.80	1.2	5,037	0.02%
2023/09/20	0	14.90	0	0.00	14.90	0	5,212	0.00%
2023/09/19	1.4	14.90	0.1	14.85	14.85	1.3	5,230	0.03%
2023/09/15	0.1	14.95	0	0.00	14.95	0.1	5,308	0.00%
2023/09/14	0.2	14.91	0	0.00	14.90	0.2	5,299	0.00%
2023/09/13	0	14.90	1	14.90	14.90	-1	5,311	-0.02%
2023/09/12	11.1	14.85	0	0.00	14.85	11.1	5,371	0.21%
2023/09/08	4	14.75	3.6	14.80	14.80	0.4	5,393	0.01%
2023/09/07	0.1	14.80	0.1	14.85	14.75	-0.1	5,419	0.00%
2023/09/06	0	0.00	0.9	14.85	14.80	-0.9	5,466	-0.02%
2023/09/05	0	14.95	0	0.00	14.90	0	5,470	0.00%
2023/09/04	2.1	14.93	0	0.00	14.90	2.1	5,520	0.04%
2023/09/01	0.9	14.89	0	0.00	14.85	0.9	5,539	0.02%
2023/08/31	0	14.85	0	0.00	14.75	0	5,542	0.00%
2023/08/30	1.3	14.81	0.5	14.85	14.80	0.8	5,615	0.01%
2023/08/29	0.1	14.85	0	0.00	14.80	0.1	5,620	0.00%
2023/08/28	0.5	14.75	0	0.00	14.70	0.5	5,646	0.01%
2023/08/24	0.2	14.70	0	0.00	14.65	0.2	5,703	0.00%
2023/08/22	0.4	14.70	0	0.00	14.65	0.4	5,809	0.01%
2023/08/21	2.5	14.70	50.1	14.65	14.65	-47.6	5,828	-0.82%
2023/08/18	12.6	14.52	0.1	14.60	14.55	12.5	5,861	0.21%
2023/08/17	12.8	14.39	0	0.00	14.55	12.8	5,830	0.22%
2023/08/16	43.1	14.45	1	14.50	14.50	42.1	5,797	0.73%
2023/08/15	21	14.65	0	0.00	14.65	21	5,689	0.37%
2023/08/14	4.1	14.71	8	14.80	14.70	-3.9	5,704	-0.07%
2023/08/11	1	14.85	0	0.00	14.90	1	5,765	0.02%
2023/08/09	0.1	14.90	0	0.00	14.85	0.1	5,824	0.00%
2023/08/08	2	14.85	0	0.00	14.80	2	5,865	0.03%
2023/08/07	0.1	14.90	0	0.00	14.90	0.1	5,967	0.00%
2023/08/02	4	14.85	0	0.00	14.85	4	6,033	0.07%
2023/08/01	0	0.00	4.1	14.95	15.00	-4.1	6,003	-0.07%
2023/07/31	1	14.95	0.9	14.95	14.90	0.1	6,038	0.00%
2023/07/28	6	14.99	5	15.00	15.00	1	6,037	0.02%
2023/07/27	1	15.00	0	0.00	15.05	1	6,158	0.02%
2023/07/26	1	15.00	0	0.00	15.05	1	6,289	0.02%
2023/07/25	6.2	14.86	0	0.00	14.90	6.2	6,312	0.10%
2023/07/24	4.6	14.81	0	0.00	14.80	4.6	6,290	0.07%
2023/07/21	1.4	14.96	0	0.00	14.90	1.4	6,277	0.02%
2023/07/20	1.5	15.00	0	0.00	14.95	1.5	6,368	0.02%
2023/07/19	5.3	15.01	10	15.00	15.00	-4.7	6,347	-0.07%
2023/07/18	4	15.04	56	14.99	15.15	-52	6,220	-0.84%
2023/07/17	10.1	15.68	0	0.00	15.75	10.1	5,840	0.17%
2023/07/14	9	15.54	0	0.00	15.55	9	5,566	0.16%
2023/07/13	10.1	15.50	4	15.50	15.45	6.1	5,480	0.11%
2023/07/12	16.1	15.45	0	0.00	15.50	16.1	5,504	0.29%
2023/07/10	5	15.32	0	0.00	15.25	5	5,506	0.09%
2023/07/07	1	15.15	0	0.00	15.20	1	5,473	0.02%
2023/07/06	1	15.30	0.1	15.35	15.20	1	5,464	0.02%
2023/07/05	0.1	15.60	0	0.00	15.50	0.1	5,340	0.00%
2023/07/04	1	15.45	0	0.00	15.45	1	5,311	0.02%
2023/07/03	4	15.34	1	15.45	15.45	3	5,297	0.06%
2023/06/30	0	0.00	12	15.05	15.20	-12	5,217	-0.23%
2023/06/29	0	0.00	31	15.00	14.95	-31	5,042	-0.61%
2023/06/28	0	0.00	7	14.90	14.95	-7	5,061	-0.14%
2023/06/27	0	14.90	0.1	14.90	14.90	0	5,091	0.00%
2023/06/26	0.8	15.00	0.7	15.00	14.95	0.1	5,095	0.00%
2023/06/21	0.4	14.90	1	14.85	14.90	-0.6	5,055	-0.01%
2023/06/20	1.5	14.80	0	0.00	14.80	1.5	5,070	0.03%
2023/06/19	2	14.80	0	0.00	14.80	2	5,120	0.04%
2023/06/15	0	14.90	0	0.00	14.80	0	5,129	0.00%
2023/06/13	10.1	14.85	6.5	14.90	14.90	3.6	5,393	0.07%
2023/06/12	10.3	14.85	2	14.90	14.85	8.3	5,429	0.15%
2023/06/09	1	14.75	0	0.00	14.75	1	5,640	0.02%
2023/06/08	2	14.80	0	0.00	14.70	2	5,831	0.03%
2023/06/02	10	14.70	4	14.70	14.70	6	6,155	0.10%
2023/06/01	1	14.65	0	0.00	14.65	1	6,229	0.02%
2023/05/31	10	14.65	10	14.65	14.65	0	6,269	0.00%
2023/05/30	0.1	14.65	0	0.00	14.70	0.1	6,363	0.00%
2023/05/29	0.1	14.65	0	0.00	14.65	0.1	6,459	0.00%
2023/05/26	2	14.60	2	14.60	14.60	0	6,599	0.00%
2023/05/25	0.1	14.65	10	14.65	14.65	-10	6,690	-0.15%
2023/05/24	2	14.70	0	0.00	14.70	2	6,793	0.03%
2023/05/23	10	14.65	0	0.00	14.70	10	6,811	0.15%
2023/05/22	16	14.72	0.1	14.75	14.70	15.9	6,994	0.23%
2023/05/19	3	14.70	0	0.00	14.70	3	7,004	0.04%
2023/05/18	15.1	14.75	0	0.00	14.70	15.1	7,049	0.21%
2023/05/17	0.7	14.65	0	0.00	14.75	0.7	7,009	0.01%
2023/05/16	5	14.65	0	0.00	14.65	5	6,928	0.07%
2023/05/15	1	14.60	0.1	14.55	14.60	1	6,957	0.01%
2023/05/12	6.4	14.48	0	0.00	14.55	6.4	6,983	0.09%
2023/05/11	1.2	14.51	0	0.00	14.55	1.2	7,003	0.02%
2023/05/10	0.3	14.70	0	0.00	14.70	0.3	6,955	0.00%
2023/05/09	0.3	14.70	0	0.00	14.70	0.3	7,038	0.00%
2023/05/08	0.9	14.65	0	0.00	14.65	0.9	7,071	0.01%
2023/05/04	10.1	14.50	1	14.50	14.55	9.1	7,194	0.13%
2023/05/03	3	14.45	1	14.45	14.45	2	7,183	0.03%
2023/05/02	6	14.36	0	0.00	14.40	6	7,141	0.08%
2023/04/25	2	14.15	0	0.00	14.00	2	7,220	0.03%
2023/04/24	0	13.95	0	0.00	14.00	0	7,138	0.00%
2023/04/19	0	0.00	154	14.05	14.10	-154	7,242	-2.13%	大賣/鉅額交易
2023/04/18	1	14.10	0	0.00	14.05	1	7,222	0.01%
2023/04/17	0	14.20	3	14.15	14.15	-3	7,182	-0.04%
2023/04/14	0	14.15	0	0.00	14.15	0	7,079	0.00%
2023/04/13	3.7	14.15	1	14.20	14.15	2.7	7,050	0.04%
2023/04/12	0.9	14.08	0	0.00	14.10	0.9	6,995	0.01%
2023/04/11	0.1	14.00	0	0.00	14.00	0.1	6,937	0.00%
2023/04/10	1.2	14.00	0	14.00	13.95	1.2	6,892	0.02%
2023/04/07	0.3	13.95	0	0.00	13.95	0.3	6,853	0.00%
2023/04/06	1	13.85	0	0.00	13.90	1	6,826	0.01%
2023/03/31	0.1	13.85	0	0.00	13.85	0.1	6,814	0.00%
2023/03/30	0	13.90	0	0.00	13.80	0	6,848	0.00%
2023/03/29	22	13.83	0	0.00	13.85	22	7,078	0.31%
2023/03/28	0.2	13.80	0	0.00	13.85	0.2	7,090	0.00%
2023/03/27	0.1	13.80	0	0.00	13.75	0.1	7,037	0.00%
2023/03/24	0	0.00	2	13.80	13.80	-2	7,039	-0.03%
2023/03/23	0.2	13.80	0	0.00	13.80	0.2	7,004	0.00%
2023/03/22	0	0.00	6	13.80	13.80	-6	6,973	-0.09%
2023/03/20	0	0.00	1	13.50	13.60	-1	6,858	-0.01%
2023/03/17	3	13.57	0	0.00	13.55	3	6,842	0.04%
2023/03/16	11.1	13.50	0	0.00	13.50	11.1	6,757	0.16%
2023/03/14	3.1	13.63	0	0.00	13.60	3.1	6,510	0.05%
2023/03/13	3.8	13.69	0	0.00	13.75	3.8	6,266	0.06%
2023/03/10	11.2	13.89	0	0.00	13.90	11.2	6,050	0.19%
2023/03/09	1.9	14.07	0	0.00	14.05	1.9	5,909	0.03%
2023/03/08	1	14.14	0	0.00	14.15	1	5,845	0.02%
2023/03/07	0	0.00	0.1	14.00	14.05	-0.1	5,796	0.00%
2023/03/06	60	13.85	0.1	13.90	13.90	59.9	5,682	1.05%
2023/03/03	0	0.00	0.1	13.75	13.75	-0.1	5,597	0.00%
2023/03/02	2	13.80	0	0.00	13.75	2	5,567	0.04%
2023/03/01	0.1	13.90	2.1	13.85	13.90	-2	5,443	-0.04%
2023/02/24	25	13.80	2.3	13.75	13.75	22.7	5,339	0.43%
2023/02/23	0.1	13.65	0.1	13.65	13.65	0	5,141	0.00%
2023/02/22	1	13.45	1.1	13.40	13.45	-0.1	5,001	0.00%
2023/02/21	1	13.35	0.8	13.40	13.35	0.2	4,879	0.00%
2023/02/20	4	13.40	1.4	13.31	13.40	2.6	4,846	0.05%
2023/02/14	4	13.25	0	0.00	13.25	4	4,611	0.09%
2023/02/13	3.3	13.25	0	0.00	13.25	3.3	4,583	0.07%
2023/02/10	1.3	13.22	0	0.00	13.20	1.3	4,525	0.03%
2023/02/09	0.3	13.25	0	0.00	13.20	0.3	4,484	0.01%
2023/02/08	0.8	13.25	30	13.20	13.20	-29.2	4,419	-0.66%
2023/02/07	0.1	13.20	0	0.00	13.20	0.1	4,333	0.00%
2023/02/06	0.2	13.25	0	0.00	13.20	0.2	4,217	0.01%
2023/02/03	3	13.20	0	0.00	13.25	3	4,145	0.07%
2023/01/31	1	13.10	0	0.00	13.10	1	3,879	0.03%
2023/01/30	0.2	13.15	0	0.00	13.10	0.2	3,815	0.00%
2023/01/17	0	0.00	16	13.05	13.05	-16	3,692	-0.43%
2023/01/16	0	0.00	3	13.05	13.10	-3	3,604	-0.08%
2023/01/13	0	13.05	0	0.00	13.05	0	3,586	0.00%
2023/01/12	0.2	13.10	0	0.00	13.05	0.2	3,620	0.01%
2023/01/11	0.2	13.10	0	0.00	13.10	0.2	3,655	0.00%
2023/01/10	0.3	13.10	0	0.00	13.10	0.3	3,627	0.01%
2023/01/09	2.2	12.98	8	13.00	13.00	-5.8	3,597	-0.16%
2023/01/06	0	12.95	0	0.00	12.90	0	3,593	0.00%
2023/01/05	0.2	12.95	2	12.90	12.90	-1.8	3,688	-0.05%
2023/01/04	0	0.00	0.2	12.85	12.80	-0.2	3,685	-0.01%
2023/01/03	0.1	12.85	0	0.00	12.80	0.1	3,760	0.00%
2022/12/30	1	12.80	0	0.00	12.80	1	3,751	0.03%
2022/12/28	0.1	12.85	0	0.00	12.85	0.1	3,778	0.00%
2022/12/27	0.2	12.95	1.8	12.87	12.90	-1.7	3,789	-0.04%
2022/12/26	0	12.85	0	0.00	12.85	0	3,828	0.00%
2022/12/22	11	12.82	10	12.83	12.85	1	3,917	0.03%
2022/12/21	7.2	12.77	15	12.78	12.80	-7.8	3,953	-0.20%
2022/12/16	0.2	13.05	0	0.00	13.10	0.2	3,829	0.01%
2022/12/12	1.4	13.11	0	0.00	13.10	1.4	3,884	0.04%
2022/12/09	0.3	13.10	0	0.00	13.15	0.3	4,134	0.01%
2022/12/08	0.9	13.00	0	0.00	12.95	0.9	4,129	0.02%
2022/12/06	0	13.10	0.5	13.10	13.00	-0.4	4,145	-0.01%
2022/12/05	0.5	13.20	0	0.00	13.15	0.5	4,197	0.01%
2022/12/02	0	0.00	8	13.15	13.10	-8	4,207	-0.19%
2022/11/30	0	0.00	1	13.10	13.10	-1	4,262	-0.02%
2022/11/29	0	13.10	3	13.05	13.15	-3	4,285	-0.07%
2022/11/28	0.2	13.05	0	0.00	13.05	0.2	4,269	0.00%
2022/11/24	0.5	13.05	0	0.00	13.05	0.5	4,349	0.01%
2022/11/16	1	12.75	1	12.75	12.70	0	4,356	0.00%
2022/11/15	2	12.80	0	0.00	12.90	2	4,331	0.05%
2022/11/14	1.5	13.00	26	12.87	12.95	-24.5	4,307	-0.57%
2022/11/10	0.1	12.80	0	0.00	12.75	0.1	4,257	0.00%
2022/11/09	0.3	12.90	0	0.00	12.90	0.3	4,254	0.01%
2022/11/08	0.2	12.75	0	0.00	12.70	0.2	4,229	0.00%
2022/11/07	0.3	12.65	0.1	12.65	12.60	0.3	4,212	0.01%
2022/11/04	0.2	12.55	0	0.00	12.50	0.2	4,241	0.01%
2022/11/02	0.8	12.55	0.1	12.55	12.45	0.7	4,285	0.02%
2022/11/01	0.8	12.55	0	0.00	12.50	0.8	4,289	0.02%
2022/10/31	13.6	12.55	0	0.00	12.55	13.6	4,274	0.32%
2022/10/28	6.3	12.50	0	0.00	12.50	6.3	4,269	0.15%
2022/10/27	2	12.50	0	0.00	12.45	2	4,288	0.05%
2022/10/26	2	12.45	0	0.00	12.45	2	4,280	0.05%
2022/10/25	2	12.35	0	0.00	12.35	2	4,256	0.05%
2022/10/24	0.6	12.40	0	0.00	12.35	0.6	4,248	0.01%
2022/10/21	0.8	12.30	0	0.00	12.25	0.8	4,271	0.02%
2022/10/20	0.5	12.20	0	0.00	12.20	0.5	4,234	0.01%
2022/10/19	4.2	12.51	0	0.00	12.40	4.2	4,117	0.10%
2022/10/18	2	12.65	0	0.00	12.65	2	4,054	0.05%
2022/10/17	2	12.63	0	0.00	12.65	2	4,008	0.05%
2022/10/14	1	12.85	0	0.00	12.85	1	3,986	0.03%
2022/10/13	1	12.90	0	0.00	12.80	1	4,037	0.02%
2022/10/12	0.3	13.15	0	0.00	13.05	0.3	4,079	0.01%
2022/10/11	0.8	13.15	0	0.00	13.00	0.8	4,314	0.02%
2022/10/07	0	0.00	0.3	13.20	13.15	-0.3	4,344	-0.01%
2022/10/05	6.3	13.15	0	0.00	13.05	6.3	4,433	0.14%
2022/10/04	1	13.15	11	13.20	13.10	-10	4,464	-0.22%
2022/10/03	5.8	13.07	11.1	13.20	13.10	-5.4	4,464	-0.12%
2022/09/28	2	13.05	0	0.00	13.05	2	4,495	0.04%
2022/09/27	0	0.00	1	13.40	13.30	-1	4,445	-0.02%
2022/09/26	6	13.43	0	0.00	13.35	6	4,429	0.14%
2022/09/22	1	13.45	0	0.00	13.60	1	4,488	0.02%
2022/09/21	0.7	13.60	0	0.00	13.55	0.7	4,457	0.02%
2022/09/20	0	0.00	1	13.55	13.55	-1	4,448	-0.02%
2022/09/19	2	13.50	0	0.00	13.55	2	4,465	0.04%
2022/09/16	6	13.53	0	0.00	13.45	6	4,446	0.13%
2022/09/15	0	0.00	0.2	13.70	13.65	-0.2	4,240	-0.01%
2022/09/13	1	13.65	7.4	13.60	13.65	-6.3	4,290	-0.15%
2022/09/12	1.2	13.63	0	0.00	13.70	1.2	4,426	0.03%
2022/09/08	2.7	13.54	1.3	13.53	13.65	1.5	4,546	0.03%
2022/09/07	1.4	13.53	32	13.55	13.55	-30.6	4,599	-0.66%
2022/09/06	0	13.75	0	0.00	13.70	0	4,590	0.00%
2022/09/05	0.5	13.85	0	0.00	13.80	0.5	4,576	0.01%
2022/09/02	0.7	13.80	9	13.70	13.70	-8.3	4,588	-0.18%
2022/09/01	1.2	13.71	0	0.00	13.70	1.2	4,588	0.03%
2022/08/31	3.1	13.60	0	0.00	13.65	3.1	4,511	0.07%
2022/08/30	6	13.53	0	0.00	13.50	6	4,513	0.13%
2022/08/29	2	13.53	0	0.00	13.55	2	4,507	0.04%
2022/08/26	0	0.00	1	13.55	13.60	-1	4,509	-0.02%
2022/08/23	2	13.43	0.4	13.50	13.45	1.6	4,529	0.04%
2022/08/19	10	13.45	0	0.00	13.45	10	4,583	0.22%
2022/08/18	1	13.55	0	0.00	13.45	1	4,601	0.02%
2022/08/16	1	13.55	0	0.00	13.55	1	4,618	0.02%
2022/08/15	1	13.55	0	0.00	13.60	1	4,645	0.02%
2022/08/12	0.1	13.70	0	0.00	13.65	0.1	4,669	0.00%
2022/08/11	0.4	13.70	31	13.65	13.70	-30.6	4,732	-0.65%
2022/08/10	30.3	13.50	0	0.00	13.50	30.3	4,772	0.63%
2022/08/09	1.1	13.31	0	0.00	13.35	1.1	4,781	0.02%
2022/08/08	0.4	13.35	0	0.00	13.25	0.4	4,852	0.01%
2022/08/05	0.3	13.32	0	0.00	13.25	0.3	4,941	0.01%
2022/08/04	3	13.02	0	0.00	13.15	3	5,083	0.06%
2022/08/03	2	13.13	0	0.00	13.05	2	5,105	0.04%
2022/08/02	0.1	13.35	0	0.00	13.20	0.1	5,208	0.00%
2022/07/29	1.6	13.39	0	0.00	13.30	1.6	5,555	0.03%
2022/07/28	1.1	13.30	0	0.00	13.40	1.1	5,672	0.02%
2022/07/27	0.2	13.15	0	0.00	13.15	0.2	5,666	0.00%
2022/07/25	0.5	13.18	2	13.10	13.10	-1.5	5,763	-0.03%
2022/07/22	0	13.10	0	0.00	13.05	0	5,794	0.00%
2022/07/21	1.4	13.00	0	0.00	12.95	1.4	5,862	0.02%
2022/07/20	7	13.10	9	13.10	12.85	-2	5,870	-0.03%
2022/07/19	0.2	13.10	0	0.00	13.00	0.2	5,854	0.00%
2022/07/15	0.1	13.55	0	0.00	13.60	0.1	5,675	0.00%
2022/07/12	1	13.50	0	0.00	13.45	1	5,911	0.02%
2022/07/11	0.4	13.75	0	0.00	13.65	0.4	5,938	0.01%
2022/07/08	1.4	13.66	0	0.00	13.65	1.4	6,261	0.02%
2022/07/07	0	0.00	10	13.65	13.55	-10	6,347	-0.16%
2022/07/06	11	13.55	0	0.00	13.55	11	6,480	0.17%
2022/07/05	1.2	13.63	0	0.00	13.75	1.2	6,683	0.02%
2022/07/04	0	13.60	0	0.00	13.60	0	6,820	0.00%
2022/07/01	0	13.60	0	0.00	13.55	0	7,211	0.00%
2022/06/30	1	13.50	0	0.00	13.55	1	7,316	0.01%
2022/06/28	0	13.80	0	0.00	13.75	0	7,515	0.00%
2022/06/27	0.5	13.85	0	0.00	13.80	0.5	7,595	0.01%
2022/06/24	0	13.70	0	0.00	13.70	0	7,630	0.00%
2022/06/23	0.1	13.60	0	0.00	13.60	0.1	7,685	0.00%
2022/06/22	2	13.50	0	0.00	13.45	2	7,821	0.03%
2022/06/21	0	13.65	5	13.65	13.65	-5	7,917	-0.06%
2022/06/20	11.6	13.65	0	0.00	13.40	11.6	8,058	0.14%
2022/06/17	2	13.60	0.4	13.90	13.95	1.6	7,960	0.02%
2022/06/16	1	13.80	0	0.00	13.75	1	7,911	0.01%
2022/06/14	1	13.65	0	0.00	13.90	1	8,405	0.01%
2022/06/13	4	13.63	0	0.00	13.70	4	8,635	0.05%
2022/06/10	1.3	13.78	5	13.85	13.85	-3.7	8,652	-0.04%
2022/06/09	6.1	13.85	0	0.00	13.85	6.1	8,699	0.07%
2022/06/08	0.4	14.00	4	13.94	13.95	-3.6	8,768	-0.04%
2022/06/07	13	13.80	10	13.85	13.85	3	8,851	0.03%
2022/06/06	0.2	14.00	0	0.00	13.90	0.2	8,966	0.00%
2022/06/02	1	13.80	0	0.00	13.90	1	9,121	0.01%
2022/06/01	0	0.00	1	13.90	13.90	-1	9,290	-0.01%
2022/05/27	0.5	14.00	0	0.00	14.00	0.5	9,302	0.01%
2022/05/24	2.1	13.85	5	13.90	13.80	-2.9	9,604	-0.03%
2022/05/23	1.1	13.73	0	0.00	13.80	1.1	9,619	0.01%
2022/05/20	0.7	13.85	0	0.00	13.80	0.7	9,719	0.01%
2022/05/19	12.7	13.52	13	13.67	13.75	-0.3	9,705	0.00%
2022/05/18	2	13.60	0	0.00	13.85	2	9,688	0.02%
2022/05/17	1	13.40	5	13.35	13.50	-4	9,655	-0.04%
2022/05/16	14.3	13.30	5	13.40	13.40	9.3	9,650	0.10%
2022/05/13	4.2	13.37	0	0.00	13.50	4.2	9,644	0.04%
2022/05/12	8.3	13.54	5	13.40	13.35	3.3	9,630	0.03%
2022/05/11	1	13.90	1	13.90	13.85	0	9,549	0.00%
2022/05/10	2.3	13.91	9	13.71	13.90	-6.7	9,576	-0.07%
2022/05/09	1.8	13.83	12	13.83	13.75	-10.2	9,563	-0.11%
2022/05/06	1.1	14.26	18	14.20	14.20	-16.9	9,536	-0.18%
2022/05/05	3.5	14.59	0	0.00	14.50	3.5	9,572	0.04%
2022/05/04	3.1	14.62	0	0.00	14.65	3.1	9,500	0.03%
2022/05/03	1.2	14.71	5	14.70	14.70	-3.9	9,564	-0.04%
2022/04/29	0.2	14.95	15	14.93	14.95	-14.8	9,791	-0.15%
2022/04/28	0.1	14.86	0	0.00	14.95	0.1	9,955	0.00%
2022/04/27	0.2	14.93	20	14.86	14.90	-19.8	10,020	-0.20%
2022/04/26	0	15.10	0	0.00	15.10	0	10,027	0.00%
2022/04/25	0.1	15.00	56	14.85	14.95	-55.9	10,112	-0.55%
2022/04/22	2	15.15	1	15.20	15.25	1	10,221	0.01%
2022/04/21	1.1	14.81	0	0.00	15.05	1.1	10,444	0.01%
2022/04/20	0.8	15.00	4	14.80	15.00	-3.2	10,773	-0.03%
2022/04/19	0.7	14.95	1	14.90	14.90	-0.3	11,067	0.00%
2022/04/18	21.4	14.70	15.8	14.82	14.75	5.6	12,254	0.05%
2022/04/15	0	0.00	2	15.20	15.15	-2	12,176	-0.02%
2022/04/14	0.5	15.38	17	15.16	15.15	-16.5	12,347	-0.13%
2022/04/13	0.1	15.65	0.1	15.75	15.75	0	12,104	0.00%
2022/04/12	0.2	15.78	1	15.75	15.75	-0.8	12,199	-0.01%
2022/04/11	1.6	15.94	21	16.05	16.00	-19.4	12,060	-0.16%
2022/04/08	1	15.25	5.1	15.40	15.75	-4.1	11,837	-0.03%
2022/04/07	78.3	15.86	1.7	15.61	15.35	76.6	11,713	0.65%
2022/04/06	3.3	15.50	0	0.00	15.55	3.3	11,389	0.03%
2022/03/31	20	15.15	0.7	15.15	15.15	19.3	11,470	0.17%
2022/03/30	0.2	14.90	2	14.95	14.95	-1.8	11,273	-0.02%
2022/03/29	0	0.00	6	14.82	14.80	-6	11,189	-0.05%
2022/03/28	0.1	14.60	4	14.71	14.85	-3.9	11,160	-0.03%
2022/03/25	2.4	14.74	0	0.00	14.70	2.4	11,087	0.02%
2022/03/24	10	15.00	1	15.00	15.00	9	10,926	0.08%
2022/03/23	0.1	15.05	0	0.00	15.05	0.1	10,830	0.00%
2022/03/22	1	14.60	1	14.60	14.65	0	10,622	0.00%
2022/03/21	3.4	14.72	0	0.00	14.70	3.4	10,611	0.03%
2022/03/18	0.3	14.70	1	14.70	14.75	-0.7	10,519	-0.01%
2022/03/17	2	14.30	0.1	14.35	14.35	1.9	10,135	0.02%
2022/03/16	2.2	14.10	2.1	14.00	14.15	0.1	9,988	0.00%
2022/03/14	0.3	13.75	0	0.00	13.70	0.3	9,780	0.00%
2022/03/11	0.9	13.66	0	0.00	13.70	0.9	9,755	0.01%
2022/03/10	85.7	13.64	3	13.70	13.70	82.7	9,690	0.85%
2022/03/09	5.2	13.31	0	0.00	13.35	5.2	9,647	0.05%
2022/03/08	17.5	13.25	0	0.00	13.25	17.5	9,516	0.18%
2022/03/07	2.7	13.36	0.2	13.45	13.40	2.4	9,374	0.03%
2022/03/04	6.5	13.55	0.2	13.60	13.60	6.2	9,279	0.07%
2022/03/03	10.7	13.61	0	0.00	13.65	10.7	9,317	0.11%
2022/03/02	0.5	13.65	0	0.00	13.65	0.5	9,338	0.01%
2022/03/01	0.4	13.66	0	0.00	13.70	0.4	9,306	0.00%
2022/02/25	0.1	13.50	0	13.45	13.40	0.1	9,255	0.00%
2022/02/24	37	13.39	49.5	13.30	13.35	-12.5	9,162	-0.14%
2022/02/23	1.2	13.52	0	0.00	13.55	1.2	9,014	0.01%
2022/02/22	3.9	13.53	0	0.00	13.55	3.9	9,066	0.04%
2022/02/21	2.7	13.73	0	0.00	13.65	2.7	9,092	0.03%
2022/02/18	1	13.70	0	0.00	13.75	1	9,255	0.01%
2022/02/17	3	13.73	0	0.00	13.70	3	9,255	0.03%
2022/02/16	1.1	13.71	0	0.00	13.70	1.1	9,257	0.01%
2022/02/15	1	13.75	0	0.00	13.65	1	9,293	0.01%
2022/02/11	0.1	13.75	100	13.70	13.80	-99.9	9,171	-1.09%
2022/02/10	4.5	13.71	2	13.70	13.75	2.5	9,127	0.03%
2022/02/09	7.1	13.81	5	13.80	13.80	2.1	9,078	0.02%
2022/02/08	111	13.71	3	13.75	13.85	108	8,981	1.20%	大買/鉅額交易
2022/02/07	15.4	13.60	10	13.68	13.65	5.4	8,819	0.06%
2022/01/26	3	13.33	5	13.25	13.30	-2	8,678	-0.02%
2022/01/25	4	13.25	0	0.00	13.20	4	8,651	0.05%
2022/01/24	41.1	13.32	6	13.16	13.40	35.1	8,588	0.41%
2022/01/21	0.1	13.25	18	13.24	13.20	-17.9	8,332	-0.21%
2022/01/20	1.5	13.43	0	0.00	13.45	1.5	8,158	0.02%
2022/01/19	1	13.55	0	0.00	13.55	1	8,135	0.01%
2022/01/18	2.3	13.64	0	0.00	13.65	2.3	8,099	0.03%
2022/01/17	0.5	13.64	0	0.00	13.55	0.5	7,991	0.01%
2022/01/14	2	13.65	3.4	13.74	13.75	-1.4	7,835	-0.02%
2022/01/13	1	13.65	7	13.81	13.85	-6	7,675	-0.08%
2022/01/12	19	13.63	0	0.00	13.55	19	7,345	0.26%
2022/01/11	8	13.68	14.2	13.43	13.60	-6.2	6,983	-0.09%
2022/01/10	0.3	12.90	0	0.00	12.90	0.3	5,799	0.01%
2022/01/07	1	12.65	0	0.00	12.60	1	5,674	0.02%
2022/01/06	2	12.40	20.4	12.40	12.35	-18.4	5,424	-0.34%
2022/01/05	10	12.20	2.1	12.21	12.35	7.9	5,346	0.15%
2022/01/04	1.4	12.20	0	0.00	12.20	1.4	5,210	0.03%
2022/01/03	0.8	12.17	6	12.16	12.20	-5.2	5,178	-0.10%
2021/12/29	0	0.00	8	12.15	12.15	-8	5,118	-0.16%
2021/12/28	25	12.05	22	12.06	12.05	3	5,057	0.06%
2021/12/27	11	12.00	5	12.00	12.00	6	4,944	0.12%
2021/12/24	1	12.10	0	0.00	12.05	1	4,855	0.02%
2021/12/23	2.2	12.07	0	0.00	12.05	2.2	4,875	0.04%
2021/12/22	0	0.00	1	12.05	12.05	-1	4,893	-0.02%
2021/12/21	0	12.05	0	0.00	12.00	0	4,901	0.00%
2021/12/20	0.8	12.05	22	12.00	12.00	-21.2	4,958	-0.43%
2021/12/17	0.1	12.05	0	0.00	12.05	0.1	4,957	0.00%
2021/12/16	0.4	12.05	2	12.00	12.00	-1.6	4,930	-0.03%
2021/12/15	0.1	12.00	0	0.00	12.00	0.1	5,022	0.00%
2021/12/13	0	12.05	0	0.00	12.05	0	5,238	0.00%
2021/12/10	0.1	12.10	0	0.00	12.05	0.1	5,378	0.00%
2021/12/09	1.2	12.01	0	0.00	12.05	1.2	5,445	0.02%
2021/12/07	0.1	12.00	0	0.00	12.00	0.1	5,452	0.00%
2021/11/30	20.5	11.90	0	0.00	11.90	20.5	5,609	0.37%
2021/11/29	3.5	11.96	0	0.00	11.95	3.5	5,634	0.06%
2021/11/26	0	0.00	8	12.00	12.05	-8	5,662	-0.14%
2021/11/25	0	0.00	1	12.05	12.10	-1	6,176	-0.02%
2021/11/24	1	12.05	7	12.05	12.10	-6	6,607	-0.09%
2021/11/23	6.2	12.05	0.4	12.05	12.00	5.7	6,862	0.08%
2021/11/22	0.4	12.10	0	0.00	12.10	0.4	6,968	0.01%
2021/11/19	1.4	12.10	1	12.05	12.05	0.4	7,010	0.01%
2021/11/18	0	0.00	2	12.20	12.20	-2	6,985	-0.03%
2021/11/17	1	12.00	5.2	11.95	12.05	-4.2	6,849	-0.06%
2021/11/16	0.5	12.00	0	0.00	12.00	0.5	6,749	0.01%
2021/11/12	5	11.95	0	0.00	12.00	5	6,783	0.07%
2021/11/11	0	11.95	0	0.00	11.95	0	6,747	0.00%
2021/11/10	0.1	11.95	0	0.00	11.95	0.1	6,841	0.00%
2021/11/05	6.5	11.94	0	0.00	11.95	6.5	6,907	0.09%
2021/11/03	2	11.98	0.5	12.00	12.00	1.6	6,946	0.02%
2021/10/29	7	11.90	0	0.00	11.95	7	6,915	0.10%
2021/10/28	1.6	11.95	0	0.00	11.90	1.6	6,871	0.02%
2021/10/27	1	12.00	0	0.00	11.95	1	6,864	0.01%
2021/10/26	1	11.95	0	11.90	11.95	1	6,792	0.01%
2021/10/25	0.6	11.95	0	0.00	11.95	0.6	6,754	0.01%
2021/10/22	1	11.95	0	0.00	11.95	1	6,807	0.01%
2021/10/21	2	11.95	75	11.95	11.90	-73	6,808	-1.07%
2021/10/20	0.4	11.80	1.3	11.79	11.80	-0.9	6,666	-0.01%
2021/10/19	0.4	11.75	0	0.00	11.70	0.4	6,607	0.01%
2021/10/18	0.2	11.70	0	0.00	11.70	0.2	6,588	0.00%
2021/10/13	3.4	11.60	0	0.00	11.60	3.4	6,660	0.05%
2021/10/12	0.1	11.60	0	0.00	11.60	0.1	6,714	0.00%
2021/10/08	0.4	11.55	0	0.00	11.55	0.4	6,656	0.01%
2021/10/07	0.4	11.55	0	0.00	11.55	0.4	6,680	0.01%
2021/10/05	5	11.50	0	0.00	11.50	5	6,776	0.07%
2021/10/04	10.1	11.50	1	11.50	11.55	9.1	6,784	0.13%
2021/10/01	3	11.52	10	11.50	11.50	-7	6,800	-0.10%
2021/09/30	10	11.55	0.5	11.55	11.60	9.6	6,724	0.14%
2021/09/29	1.1	11.55	0	0.00	11.55	1.1	6,730	0.02%
2021/09/27	0	0.00	12	11.60	11.55	-12	6,763	-0.18%
2021/09/24	1	11.55	0	0.00	11.55	1	6,736	0.01%
2021/09/23	0.2	11.55	0	0.00	11.50	0.2	6,755	0.00%
2021/09/22	1.7	11.46	0.5	11.40	11.45	1.2	6,779	0.02%
2021/09/17	0	11.55	5	11.50	11.50	-5	6,703	-0.07%
2021/09/16	5.2	11.40	0	0.00	11.50	5.2	6,504	0.08%
2021/09/15	5.1	11.42	0	0.00	11.40	5.1	6,414	0.08%
2021/09/14	27	11.55	0	0.00	11.50	27	6,264	0.43%
2021/09/13	6	11.55	0	0.00	11.55	6	6,172	0.10%
2021/09/10	1.2	11.60	0	0.00	11.55	1.2	6,092	0.02%
2021/09/09	53	11.55	0	0.00	11.55	53	6,250	0.85%
2021/09/08	3	11.62	0	0.00	11.55	3	6,226	0.05%
2021/09/06	0	0.00	1	11.70	11.70	-1	6,217	-0.02%
2021/09/03	0	0.00	5	11.70	11.75	-5	6,182	-0.08%
2021/09/02	0	0.00	5	11.65	11.60	-5	6,111	-0.08%
2021/08/31	4	11.59	11	11.65	11.75	-7	5,938	-0.12%
2021/08/30	2.1	12.20	104	12.20	12.20	-101.9	5,404	-1.89%	大賣/鉅額交易
2021/08/27	10	12.05	2	12.10	12.10	8	4,991	0.16%
2021/08/25	0	0.00	1	11.95	12.00	-1	4,639	-0.02%
2021/08/24	0	11.95	0	0.00	11.95	0	4,618	0.00%
2021/08/23	0.2	11.95	0	0.00	11.95	0.2	4,593	0.00%
2021/08/20	0.3	11.95	0	0.00	11.90	0.3	4,610	0.01%
2021/08/19	0.3	11.90	22	11.85	11.85	-21.8	4,692	-0.46%
2021/08/18	0.1	11.90	2	11.85	11.90	-1.9	4,657	-0.04%
2021/08/17	5	11.88	5	11.85	11.90	0	4,653	0.00%
2021/08/16	3.2	11.90	11	11.85	11.90	-7.8	4,627	-0.17%
2021/08/13	5	11.95	0	0.00	11.95	5	4,558	0.11%
2021/08/11	0	12.00	1	12.00	12.00	-1	4,578	-0.02%
2021/08/10	2.3	11.96	10	11.95	12.00	-7.7	4,695	-0.16%
2021/08/09	3	11.95	0	0.00	11.95	3	4,929	0.06%
2021/08/06	1	11.95	0.6	12.00	11.95	0.4	5,116	0.01%
2021/08/03	1	11.95	0	0.00	11.90	1	5,912	0.02%
2021/08/02	0	0.00	11	11.95	11.95	-11	6,203	-0.18%
2021/07/30	10	11.90	0	0.00	11.90	10	6,257	0.16%
2021/07/28	20	11.80	20	11.85	11.90	0	6,444	0.00%
2021/07/27	0	11.95	0	0.00	11.95	0	6,687	0.00%
2021/07/26	1.5	11.95	0	0.00	11.90	1.5	6,812	0.02%
2021/07/22	0	0.00	3	11.85	11.90	-3	6,919	-0.04%
2021/07/20	104	11.85	0	0.00	11.85	104	6,998	1.49%	大買/鉅額交易
2021/07/19	2.2	11.91	0	0.00	11.95	2.2	6,975	0.03%
2021/07/16	1.3	11.93	0	0.00	11.90	1.3	7,058	0.02%
2021/07/15	1.4	11.90	0	0.00	11.90	1.4	7,022	0.02%
2021/07/13	1	11.90	1.1	11.90	11.90	-0.1	7,338	0.00%
2021/07/12	2.3	11.86	0	0.00	11.85	2.3	7,356	0.03%
2021/07/05	0	0.00	40	11.60	11.65	-40	7,708	-0.52%
2021/06/30	0	0.00	2.6	11.58	11.60	-2.6	7,769	-0.03%
2021/06/29	0	11.60	0	0.00	11.60	0	7,784	0.00%
2021/06/28	0.3	11.60	0	0.00	11.60	0.3	7,810	0.00%
2021/06/25	5.3	11.55	2	11.60	11.55	3.3	7,838	0.04%
2021/06/23	0	0.00	2	11.53	11.55	-2	7,948	-0.03%
2021/06/18	0	0.00	0.8	11.45	11.45	-0.8	7,956	-0.01%
2021/06/16	1.1	11.40	0	0.00	11.45	1.1	8,023	0.01%
2021/06/15	0.4	11.55	0.4	11.55	11.50	0	8,007	0.00%
2021/06/11	0	11.50	0	0.00	11.50	0	8,048	0.00%
2021/06/09	10	11.45	0	0.00	11.40	10	8,127	0.12%
2021/06/07	0.2	11.55	0	0.00	11.45	0.2	8,553	0.00%
2021/06/02	2	11.45	0	0.00	11.50	2	8,945	0.02%
2021/05/28	0.1	11.30	0	0.00	11.35	0.1	9,021	0.00%
2021/05/27	3.1	11.25	0	0.00	11.20	3.1	9,087	0.03%
2021/05/26	2.3	11.31	0	0.00	11.35	2.3	9,046	0.03%
2021/05/25	18.3	11.30	0	0.00	11.35	18.3	9,080	0.20%
2021/05/20	1	11.20	0	0.00	11.25	1	9,295	0.01%
2021/05/19	0.5	11.30	11	11.26	11.25	-10.5	9,306	-0.11%
2021/05/18	11.1	11.30	12.2	11.25	11.35	-1.1	9,281	-0.01%
2021/05/17	1.5	11.13	7	11.03	11.05	-5.5	9,210	-0.06%
2021/05/14	10	11.35	15	11.41	11.45	-5	8,975	-0.06%
2021/05/13	0.1	11.45	0	0.00	11.30	0.1	8,808	0.00%
2021/05/12	1.7	11.42	11	11.68	11.40	-9.3	8,600	-0.11%
2021/05/11	4	11.86	0	0.00	11.85	4	8,154	0.05%
2021/05/10	0.1	12.00	7	12.00	12.05	-6.9	8,016	-0.09%
2021/05/07	0	0.00	1	11.90	11.90	-1	7,755	-0.01%
2021/05/06	0.1	11.85	20	11.95	11.85	-19.9	7,719	-0.26%
2021/05/05	6.2	11.81	6	11.72	11.80	0.2	7,642	0.00%
2021/05/04	21	11.89	0	0.00	11.70	21	7,584	0.28%
2021/04/29	0	0.00	16	11.91	11.95	-16	7,206	-0.22%
2021/04/28	0	0.00	301	11.95	11.95	-301	7,171	-4.20%	大賣/鉅額交易
2021/04/27	2	11.95	8.2	11.90	11.90	-6.2	7,210	-0.09%
2021/04/26	0.5	11.90	8.2	11.87	11.90	-7.7	7,175	-0.11%
2021/04/22	2	11.75	1	11.80	11.80	1	7,102	0.01%
2021/04/21	0	0.00	48.1	11.85	11.80	-48.1	7,005	-0.69%
2021/04/20	0	0.00	3.7	11.86	11.90	-3.7	7,047	-0.05%
2021/04/19	0	11.90	1	11.85	11.95	-1	6,975	-0.01%
2021/04/15	0.4	11.70	46	11.64	11.70	-45.6	6,868	-0.66%
2021/04/13	0	11.50	1	11.55	11.55	-1	6,809	-0.01%
2021/04/12	4.1	11.50	1	11.50	11.50	3.1	6,717	0.05%
2021/04/09	0.2	11.45	0	0.00	11.40	0.2	6,658	0.00%
2021/04/08	0	0.00	1	11.45	11.45	-1	6,602	-0.02%
2021/04/07	0	0.00	2	11.45	11.45	-2	6,733	-0.03%
2021/04/06	2.2	11.50	0.2	11.50	11.45	2	6,741	0.03%
2021/03/31	0	11.50	0	0.00	11.50	0	6,705	0.00%
2021/03/30	0.3	11.50	0	0.00	11.50	0.3	6,676	0.00%
2021/03/29	0	11.50	0	0.00	11.45	0	6,696	0.00%
2021/03/26	0.3	11.45	0	0.00	11.45	0.3	6,857	0.00%
2021/03/25	0.3	11.45	0	0.00	11.40	0.3	6,832	0.00%
2021/03/24	0	11.35	0	0.00	11.35	0	6,908	0.00%
2021/03/23	1.4	11.37	5	11.35	11.35	-3.6	6,882	-0.05%
2021/03/22	0	0.00	12	11.33	11.40	-12	6,882	-0.17%
2021/03/19	0	11.30	6	11.38	11.25	-6	6,891	-0.09%
2021/03/18	15.4	11.40	1	11.40	11.40	14.4	6,694	0.22%
2021/03/17	3	11.42	0	0.00	11.40	3	6,687	0.04%
2021/03/16	0	11.50	0	0.00	11.50	0	6,673	0.00%
2021/03/15	16.4	11.45	0	0.00	11.40	16.4	6,744	0.24%
2021/03/11	4	11.41	16	11.34	11.30	-12	6,758	-0.18%
2021/03/10	18.1	11.50	0	0.00	11.50	18.1	6,461	0.28%
2021/03/09	10	11.35	7	11.35	11.45	3	6,352	0.05%
2021/03/08	0	11.20	13	11.20	11.20	-13	6,131	-0.21%
2021/03/05	0.2	11.20	0	0.00	11.20	0.2	6,027	0.00%
2021/03/04	4	11.15	0	0.00	11.20	4	6,083	0.07%
2021/03/02	0	11.10	0	0.00	11.10	0	5,903	0.00%
2021/02/26	8.3	11.07	0	0.00	11.10	8.3	5,833	0.14%
2021/02/25	0.3	11.05	0	0.00	11.10	0.3	5,733	0.00%
2021/02/24	307	10.99	11	11.00	11.00	296	5,695	5.20%	大買/鉅額交易
2021/02/23	0.5	10.95	11	10.95	10.95	-10.5	5,537	-0.19%
2021/02/22	0	0.00	7	10.85	10.85	-7	5,470	-0.13%
2021/02/19	2	10.85	0	0.00	10.85	2	5,431	0.04%
2021/02/18	5.5	10.85	0	0.00	10.85	5.5	5,407	0.10%
2021/02/17	1.6	10.82	2	10.80	10.80	-0.4	5,432	-0.01%
2021/01/29	0	0.00	0.2	10.75	10.65	-0.2	5,429	0.00%
2021/01/27	2	10.70	0	0.00	10.70	2	5,389	0.04%
2021/01/26	0	10.75	0	10.70	10.70	0	5,329	0.00%
2021/01/25	0.5	10.75	0	0.00	10.75	0.5	5,309	0.01%
2021/01/21	0	0.00	0.3	10.75	10.70	-0.3	5,197	-0.01%
2021/01/20	11	10.70	0	0.00	10.70	11	5,154	0.21%
2021/01/19	0	10.80	0	0.00	10.85	0	5,042	0.00%
2021/01/18	1.5	10.82	0	0.00	10.85	1.5	5,096	0.03%
2021/01/15	2.5	10.87	0	0.00	10.85	2.5	5,084	0.05%
2021/01/14	10	10.90	0	0.00	10.95	10	5,046	0.20%
2021/01/13	11	10.95	20	10.98	10.95	-9	5,034	-0.18%
2021/01/12	10	10.90	0	0.00	10.90	10	4,950	0.20%
2021/01/11	0.4	11.00	10	11.00	11.00	-9.6	4,897	-0.20%
2021/01/08	0	0.00	10	10.90	10.90	-10	4,813	-0.21%
2021/01/07	10	10.80	0	0.00	10.85	10	4,709	0.21%
2021/01/06	15	10.82	0	0.00	10.80	15	4,705	0.32%
2021/01/05	4	10.81	0	0.00	10.85	4	4,619	0.09%
2021/01/04	23	10.85	0	0.00	10.85	23	4,590	0.50%
2020/12/29	0	0.00	1	10.75	10.75	-1	4,263	-0.02%
2020/12/28	0	0.00	5	10.75	10.75	-5	4,227	-0.12%
2020/12/24	6	10.76	0	0.00	10.80	6	4,196	0.14%
2020/12/23	0.5	10.75	21	10.70	10.75	-20.5	4,173	-0.49%
2020/12/22	1	10.75	25	10.76	10.75	-24	4,135	-0.58%
2020/12/21	5	10.85	0	0.00	10.85	5	3,985	0.13%
2020/12/18	3.5	10.82	0	0.00	10.80	3.5	4,024	0.09%
2020/12/15	3.5	10.81	40	10.85	10.80	-36.5	4,044	-0.90%
2020/12/11	5	10.90	30	10.91	10.95	-25	3,970	-0.63%
2020/12/10	0.4	10.85	0	0.00	10.85	0.4	3,963	0.01%
2020/12/09	1	10.80	3.2	10.80	10.85	-2.2	3,916	-0.06%
2020/12/08	3	10.90	10	11.00	10.90	-7	3,796	-0.18%
2020/12/07	10	11.00	30.7	11.02	11.05	-20.7	3,712	-0.56%
2020/12/04	10.4	10.95	0	0.00	10.95	10.4	3,662	0.29%
2020/12/03	22	10.92	0	0.00	10.95	22	3,657	0.60%
2020/12/02	10	10.90	5	10.95	10.95	5	3,684	0.14%
2020/12/01	1	10.95	0	0.00	10.95	1	3,771	0.03%
2020/11/30	4	10.95	0	0.00	10.90	4	3,828	0.10%
2020/11/26	2	11.00	0	0.00	11.00	2	3,875	0.05%
2020/11/25	1	11.05	1	11.05	11.00	0	3,991	0.00%
2020/11/24	0	11.00	0	0.00	11.05	0	3,969	0.00%
2020/11/23	0.5	11.05	88	11.00	11.00	-87.6	4,016	-2.18%
2020/11/19	2.1	11.00	0	0.00	11.00	2.1	4,702	0.05%
2020/11/18	0.4	11.00	0	0.00	11.00	0.4	4,870	0.01%
2020/11/17	0	11.00	0	0.00	11.00	0	4,945	0.00%
2020/11/16	0.4	11.05	11.2	10.97	11.05	-10.7	5,160	-0.21%
2020/11/13	0	0.00	0.3	11.00	11.00	-0.3	5,210	-0.01%
2020/11/12	0.3	11.15	8.4	11.10	11.05	-8.1	5,270	-0.15%
2020/11/11	0	11.15	0	0.00	11.15	0	5,377	0.00%
2020/11/10	0.4	11.00	0	0.00	11.00	0.4	5,314	0.01%
2020/11/03	0.2	10.95	0	0.00	10.95	0.2	5,552	0.00%
2020/10/30	1	10.90	0	0.00	10.85	1	5,639	0.02%
2020/10/28	0.1	10.95	0	0.00	10.85	0.1	5,655	0.00%
2020/10/27	0	10.95	0	0.00	10.90	0	5,646	0.00%
2020/10/26	0	0.00	0.1	11.00	10.95	-0.1	5,653	0.00%
2020/10/23	0.5	10.80	0	0.00	10.80	0.5	5,613	0.01%
2020/10/21	3	10.80	0	0.00	10.80	3	5,745	0.05%
2020/10/20	0	10.85	1	10.80	10.80	-1	5,770	-0.02%
2020/10/19	2.5	10.76	3	10.75	10.80	-0.5	5,782	-0.01%
2020/10/16	0	10.80	0	0.00	10.75	0	5,818	0.00%
2020/10/15	0.5	10.85	0	0.00	10.80	0.5	5,921	0.01%
2020/10/14	3	10.80	0	0.00	10.80	3	5,943	0.05%
2020/10/13	0	10.90	0	0.00	10.90	0	5,979	0.00%
2020/10/12	1.4	10.86	0	0.00	10.90	1.4	6,024	0.02%
2020/10/07	0.4	11.00	0	0.00	10.90	0.4	6,071	0.01%
2020/10/06	5.7	10.91	0	0.00	10.85	5.7	6,106	0.09%
2020/09/30	1	10.80	0	0.00	10.70	1	6,198	0.02%
2020/09/29	0.1	10.75	0	0.00	10.65	0.1	6,154	0.00%
2020/09/28	0.1	10.75	0	0.00	10.65	0.1	6,203	0.00%
2020/09/24	0.2	10.60	0	0.00	10.50	0.2	6,315	0.00%
2020/09/23	0.5	10.75	5	10.65	10.70	-4.5	6,244	-0.07%
2020/09/21	0	10.95	0	0.00	10.90	0	6,160	0.00%
2020/09/18	0.5	10.95	0	0.00	10.95	0.5	6,197	0.01%
2020/09/16	3	10.90	0	0.00	10.90	3	6,232	0.05%
2020/09/15	0.5	10.95	0	0.00	10.90	0.5	6,278	0.01%
2020/09/14	1	10.90	0	0.00	10.95	1	6,298	0.02%
2020/09/11	0	11.05	19	10.95	10.95	-19	6,299	-0.30%
2020/09/10	0.4	11.05	0	0.00	11.00	0.4	6,312	0.01%
2020/09/09	1	10.95	0	0.00	10.95	1	6,353	0.02%
2020/09/08	0	0.00	1	11.05	11.05	-1	6,378	-0.02%
2020/09/07	1	10.80	0	0.00	10.95	1	6,471	0.02%
2020/09/04	3	10.87	0	0.00	10.80	3	6,554	0.05%
2020/08/31	5.1	11.25	0	0.00	11.15	5.1	6,466	0.08%
2020/08/28	2	11.28	0	0.00	11.30	2	6,430	0.03%
2020/08/27	5	11.35	0	0.00	11.30	5	6,530	0.08%
2020/08/26	10.2	11.30	0	0.00	11.30	10.2	6,487	0.16%
2020/08/25	20	12.05	9	12.05	12.10	11	6,157	0.18%
2020/08/21	0	0.00	10	12.05	12.05	-10	5,735	-0.17%
2020/08/20	0	0.00	1	12.00	11.90	-1	5,667	-0.02%
2020/08/19	0	12.10	0	0.00	12.10	0	5,449	0.00%
2020/08/18	0.4	12.10	0	0.00	12.10	0.4	5,388	0.01%
2020/08/17	0.4	12.05	0	0.00	12.05	0.4	5,363	0.01%
2020/08/14	0	0.00	160	12.00	11.95	-160	5,231	-3.06%	大賣/鉅額交易
2020/08/13	4	12.00	6	11.95	12.00	-2	5,205	-0.04%
2020/08/12	0	0.00	3	11.95	12.00	-3	5,115	-0.06%
2020/08/11	0	12.00	0	0.00	11.95	0	5,056	0.00%
2020/08/10	0.3	12.00	0	0.00	12.00	0.3	5,032	0.01%
2020/08/07	0.8	11.95	0	0.00	11.95	0.8	4,985	0.02%
2020/08/06	0.3	11.85	0	0.00	11.85	0.3	4,969	0.01%
2020/07/30	1	11.70	100	11.70	11.70	-99	5,134	-1.93%
2020/07/29	0.1	11.70	0	0.00	11.70	0.1	5,138	0.00%
2020/07/28	0.1	11.65	0	0.00	11.65	0.1	5,188	0.00%
2020/07/27	5	11.80	0	0.00	11.70	5	5,255	0.10%
2020/07/22	1	11.95	0	0.00	11.95	1	5,272	0.02%
2020/07/21	0	11.90	125	11.94	11.95	-125	5,290	-2.36%	大賣/鉅額交易
2020/07/20	0.1	11.85	0	0.00	11.80	0.1	5,195	0.00%
2020/07/17	1	11.85	0	0.00	11.90	1	5,220	0.02%
2020/07/16	0	11.90	1	11.90	11.90	-1	5,303	-0.02%
2020/07/15	0.4	11.80	0	0.00	11.80	0.4	5,275	0.01%
2020/07/14	2	11.75	0	0.00	11.75	2	5,395	0.04%
2020/07/13	0.8	11.80	0	0.00	11.80	0.8	5,481	0.02%
2020/07/10	0.2	11.80	0	0.00	11.75	0.2	5,566	0.00%
2020/07/09	2	11.85	0	0.00	11.85	2	5,594	0.04%
2020/07/08	0	11.85	0	0.00	11.85	0	5,648	0.00%
2020/07/07	0.8	11.85	0	0.00	11.80	0.8	5,806	0.01%
2020/07/06	2.4	11.85	0	0.00	11.85	2.4	5,902	0.04%
2020/07/03	1	11.80	0	0.00	11.70	1	5,943	0.02%
2020/06/30	0	11.70	0	0.00	11.65	0	6,104	0.00%
2020/06/29	1.1	11.70	0	0.00	11.65	1.1	6,119	0.02%
2020/06/19	1	11.80	0	0.00	11.90	1	6,598	0.02%
2020/06/17	0.8	11.90	0	0.00	11.90	0.8	6,813	0.01%
2020/06/16	0	11.80	1	11.70	11.80	-1	7,062	-0.01%
2020/06/15	0.4	11.75	0	0.00	11.70	0.4	7,552	0.01%
2020/06/12	2	11.55	0	0.00	11.70	2	7,744	0.03%
2020/06/11	6	11.87	0	0.00	11.80	6	7,862	0.08%
2020/06/10	0.2	11.95	0	0.00	11.95	0.2	7,969	0.00%
2020/06/09	30	11.92	0	0.00	11.95	30	8,425	0.36%
2020/06/08	0.4	11.95	0	0.00	11.95	0.4	8,764	0.00%
2020/06/05	10	11.90	0	0.00	11.85	10	8,808	0.11%
2020/06/04	100	11.80	0	0.00	11.85	100	9,065	1.10%
2020/06/03	2.4	11.85	0	0.00	11.85	2.4	9,227	0.03%
2020/06/02	25	11.60	0	0.00	11.65	25	9,165	0.27%
2020/06/01	5	11.50	0	0.00	11.55	5	9,162	0.05%
2020/05/28	6.2	11.50	0	0.00	11.50	6.2	9,131	0.07%
2020/05/25	20	11.35	0	0.00	11.40	20	9,598	0.21%
2020/05/22	2	11.40	0	0.00	11.40	2	9,636	0.02%
2020/05/21	100	11.50	0	0.00	11.50	100	9,639	1.04%
2020/05/20	0	11.50	0	0.00	11.45	0	9,651	0.00%
2020/05/19	4	11.45	0	0.00	11.45	4	9,645	0.04%
2020/05/18	0.2	11.40	0	0.00	11.35	0.2	9,669	0.00%
2020/05/15	0.4	11.40	1	11.30	11.35	-0.6	9,670	-0.01%
2020/05/14	1	11.40	0	0.00	11.35	1	9,660	0.01%
2020/05/13	0	0.00	3	11.45	11.40	-3	9,643	-0.03%
2020/05/12	2	11.40	0	0.00	11.35	2	9,624	0.02%
2020/05/11	2.2	11.45	0	0.00	11.40	2.2	9,616	0.02%
2020/05/08	0	0.00	7	11.25	11.30	-7	9,539	-0.07%
2020/05/06	2	11.25	0	0.00	11.20	2	9,531	0.02%
2020/05/05	0	0.00	1	11.30	11.30	-1	9,614	-0.01%
2020/04/30	0	0.00	1.6	11.48	11.45	-1.6	9,665	-0.02%
2020/04/29	5	11.34	18	11.31	11.30	-13	9,745	-0.13%
2020/04/28	2.2	11.15	7	11.15	11.20	-4.8	9,827	-0.05%
2020/04/27	1	11.05	3	11.03	11.10	-2	10,092	-0.02%
2020/04/24	1	10.90	0	0.00	10.95	1	10,138	0.01%
2020/04/23	1	10.95	0	0.00	10.90	1	10,098	0.01%
2020/04/22	0	10.85	0	0.00	10.80	0	10,083	0.00%
2020/04/21	2	10.93	0	0.00	10.85	2	10,114	0.02%
2020/04/20	0.2	11.15	0.1	11.15	11.10	0.2	10,024	0.00%
2020/04/17	10	11.25	0	0.00	11.00	10	10,054	0.10%
2020/04/16	1	11.00	0	0.00	11.00	1	9,942	0.01%
2020/04/15	0.4	11.15	3	11.15	11.15	-2.6	9,875	-0.03%
2020/04/14	0.2	11.05	0	0.00	11.00	0.2	9,838	0.00%
2020/04/10	16.2	10.87	0	0.00	10.95	16.2	9,773	0.17%
2020/04/09	7	10.69	9	10.65	10.65	-2	9,640	-0.02%
2020/04/08	0	0.00	1	10.50	10.55	-1	9,507	-0.01%
2020/04/06	0	0.00	12	10.19	10.20	-12	9,380	-0.13%
2020/04/01	2	10.25	0	0.00	10.20	2	9,304	0.02%
2020/03/31	7	10.31	0	0.00	10.35	7	9,234	0.08%
2020/03/30	6	10.31	1	10.25	10.25	5	9,179	0.05%
2020/03/27	16	10.53	0	0.00	10.45	16	9,041	0.18%
2020/03/26	4	10.46	0	0.00	10.35	4	8,911	0.04%
2020/03/25	2	10.50	15	10.65	10.55	-13	8,761	-0.15%
2020/03/24	0	0.00	7	10.12	10.00	-7	8,512	-0.08%
2020/03/23	2	9.68	15	9.50	9.69	-13	8,362	-0.16%
2020/03/20	28	9.90	1	9.91	9.90	27	8,291	0.33%
2020/03/19	38	9.16	0	0.00	9.16	38	8,036	0.47%
2020/03/18	17.5	10.14	27	10.18	10.05	-9.5	7,533	-0.13%
2020/03/17	1	10.30	5	10.30	10.25	-4	7,335	-0.05%
2020/03/16	10.5	10.80	10	10.85	10.75	0.5	7,126	0.01%
2020/03/13	104	10.90	177	10.81	11.20	-73	6,913	-1.06%	大買/大賣/
2020/03/12	13.7	11.79	24	11.74	11.65	-10.4	6,467	-0.16%
2020/03/11	4	12.01	0	0.00	11.95	4	6,105	0.07%
2020/03/10	21	11.86	31	11.94	12.00	-10	6,024	-0.17%
2020/03/09	25	12.14	0	0.00	12.05	25	5,785	0.43%
2020/03/06	0	12.30	22	12.25	12.25	-22	5,553	-0.40%
2020/03/05	0.2	12.35	0	0.00	12.30	0.2	5,547	0.00%
2020/03/02	5	12.20	30	12.20	12.20	-25	5,524	-0.45%
2020/02/27	0	0.00	40	12.40	12.35	-40	5,330	-0.75%
2020/02/26	72	12.31	0	0.00	12.35	72	5,257	1.37%
2020/02/21	0	0.00	0.1	12.35	12.30	-0.1	4,969	0.00%
2020/02/20	5	12.35	17	12.40	12.35	-12	4,984	-0.24%
2020/02/19	0	12.35	0	0.00	12.35	0	4,993	0.00%
2020/02/18	0.2	12.30	0	0.00	12.30	0.2	5,019	0.00%
2020/02/17	1.6	12.30	0	0.00	12.25	1.6	5,029	0.03%
2020/02/13	0	0.00	0.8	12.30	12.30	-0.8	5,061	-0.02%
2020/02/12	1	12.25	0	0.00	12.25	1	5,200	0.02%
2020/02/11	11.4	12.25	0	0.00	12.25	11.4	5,280	0.22%
2020/02/10	1.2	12.20	0	0.00	12.15	1.2	5,303	0.02%
2020/02/07	11	12.25	0	0.00	12.30	11	5,384	0.20%
2020/02/06	20	12.37	1	12.30	12.35	19	5,398	0.35%
2020/02/05	31.2	12.13	0	0.00	12.15	31.2	5,354	0.58%
2020/02/04	19.2	12.06	7	12.10	12.15	12.2	5,261	0.23%
2020/02/03	26.4	12.00	31	11.90	12.05	-4.6	5,305	-0.09%
2020/01/31	10	12.14	0	0.00	12.15	10	5,124	0.20%
2020/01/30	5	12.10	12	12.14	12.10	-7	4,971	-0.14%
2020/01/20	2	12.40	15	12.45	12.50	-13	4,664	-0.28%
2020/01/16	1	12.45	0	0.00	12.45	1	4,618	0.02%
2020/01/15	0.6	12.50	10	12.50	12.50	-9.4	4,644	-0.20%
2020/01/14	1	12.45	0	0.00	12.45	1	4,585	0.02%
2020/01/13	0	12.40	0	0.00	12.40	0	4,568	0.00%
2020/01/10	1.2	12.25	0	0.00	12.30	1.2	4,650	0.03%
2020/01/07	11	12.20	0	0.00	12.30	11	4,570	0.24%
2020/01/06	1.2	12.11	0	0.00	12.15	1.2	4,541	0.03%
2020/01/03	0	12.10	0	0.00	12.10	0	4,529	0.00%
2020/01/02	1.2	12.05	0	0.00	12.05	1.2	4,500	0.03%
2019/12/30	1.2	12.04	0	0.00	12.00	1.2	4,499	0.03%
2019/12/27	0	0.00	2	12.00	12.00	-2	4,502	-0.04%
2019/12/26	5	12.00	0	0.00	11.95	5	4,518	0.11%
2019/12/25	0.1	12.00	0	0.00	12.00	0.1	4,558	0.00%
2019/12/23	0.7	12.00	0	0.00	12.00	0.7	4,645	0.02%
2019/12/17	2	11.95	9	11.90	11.95	-7	4,780	-0.15%
2019/12/16	4.6	11.93	0	0.00	11.95	4.6	4,790	0.10%
2019/12/12	1	11.90	0	0.00	11.90	1	4,794	0.02%
2019/12/11	1.1	11.85	5	11.85	11.90	-3.9	4,749	-0.08%
2019/12/10	2.3	11.88	0	0.00	11.85	2.3	4,721	0.05%
2019/12/06	10	11.85	0	0.00	11.85	10	4,763	0.21%
2019/12/05	0.2	11.90	0	0.00	11.85	0.2	4,792	0.01%
2019/12/04	0	0.00	10	11.85	11.90	-10	4,766	-0.21%
2019/12/03	1.2	11.91	0	0.00	11.95	1.2	4,797	0.02%
2019/12/02	0.2	11.95	0	0.00	11.95	0.2	4,797	0.00%
2019/11/29	0.6	11.95	0	0.00	11.95	0.6	4,759	0.01%
2019/11/28	0	0.00	2	11.95	11.95	-2	4,769	-0.04%
2019/11/27	1.4	12.00	0	0.00	12.00	1.4	4,793	0.03%
2019/11/25	1.9	11.95	0	0.00	11.90	1.9	4,848	0.04%
2019/11/22	1	11.90	0.1	11.95	11.90	0.9	5,085	0.02%
2019/11/21	1	11.90	0	0.00	11.90	1	5,276	0.02%
2019/11/18	0	11.90	0	0.00	11.90	0	5,473	0.00%
2019/11/15	0.6	11.90	0	0.00	11.85	0.6	5,474	0.01%
2019/11/13	0	11.95	2	11.95	11.95	-2	5,561	-0.04%
2019/11/12	0.4	12.00	0	0.00	12.00	0.4	5,614	0.01%
2019/11/11	2.2	12.00	0	0.00	11.95	2.2	5,657	0.04%
2019/11/07	1	11.90	2.5	11.85	11.85	-1.5	5,492	-0.03%
2019/11/06	0	11.85	2	11.85	11.85	-2	5,447	-0.04%
2019/11/05	1.2	11.81	0	0.00	11.85	1.2	5,393	0.02%
2019/11/04	0.7	11.85	0	0.00	11.85	0.7	5,475	0.01%
2019/11/01	0.2	11.80	0	0.00	11.80	0.2	5,450	0.00%
2019/10/31	1	11.75	8.3	11.80	11.75	-7.3	5,542	-0.13%
2019/10/30	2.6	11.76	0	0.00	11.80	2.6	5,514	0.05%
2019/10/29	100.2	11.75	0	0.00	11.75	100.2	5,526	1.81%
2019/10/28	2	11.78	0	0.00	11.75	2	5,520	0.04%
2019/10/25	0	0.00	22	11.80	11.80	-22	5,506	-0.40%
2019/10/24	1	11.80	0	0.00	11.85	1	5,485	0.02%
2019/10/22	0.5	11.85	2.6	11.81	11.80	-2.1	5,551	-0.04%
2019/10/21	1	11.80	0	0.00	11.85	1	5,553	0.02%
2019/10/17	3	11.80	0	0.00	11.80	3	5,500	0.05%
2019/10/16	0	11.85	0	0.00	11.80	0	5,484	0.00%
2019/10/15	0.6	11.85	0	0.00	11.85	0.6	5,482	0.01%
2019/10/14	0.7	11.85	0	0.00	11.85	0.7	5,481	0.01%
2019/10/08	4	11.80	0	0.00	11.75	4	5,448	0.07%
2019/10/07	0.2	11.80	0	0.00	11.75	0.2	5,497	0.00%
2019/10/02	6	11.85	0	0.00	11.80	6	5,476	0.11%
2019/10/01	6.2	11.90	0	0.00	11.85	6.2	5,480	0.11%
2019/09/27	3	11.88	0	0.00	11.85	3	5,447	0.06%
2019/09/25	0	12.00	0	0.00	11.95	0	5,510	0.00%
2019/09/24	2.1	12.00	0	0.00	11.95	2.1	5,538	0.04%
2019/09/23	0.5	12.05	0	0.00	12.00	0.5	5,509	0.01%
2019/09/18	52	11.95	0	0.00	11.95	52	5,488	0.95%
2019/09/17	0	11.95	50	11.95	11.90	-50	5,493	-0.91%
2019/09/16	1	12.05	0	0.00	12.00	1	5,546	0.02%
2019/09/12	0.4	12.00	0	0.00	11.95	0.4	5,602	0.01%
2019/09/11	0.1	12.05	0	0.00	12.00	0.1	5,706	0.00%
2019/09/10	2.2	11.91	0	0.00	11.95	2.2	5,704	0.04%
2019/09/06	1.4	11.81	0	0.00	11.80	1.4	5,681	0.02%
2019/09/05	1.2	11.76	0	0.00	11.80	1.2	5,745	0.02%
2019/09/04	2	11.80	0	0.00	11.80	2	5,954	0.03%
2019/09/03	1	11.75	0	0.00	11.75	1	6,119	0.02%
2019/09/02	0.2	11.80	5	11.75	11.75	-4.8	6,242	-0.08%
2019/08/28	2	11.80	1	11.75	11.75	1	6,656	0.02%
2019/08/27	8	11.58	16	11.62	11.60	-8	6,643	-0.12%
2019/08/26	6.1	12.41	6	12.40	12.45	0.1	6,459	0.00%
2019/08/23	8	12.49	0	0.00	12.50	8	6,289	0.13%
2019/08/22	2.5	12.50	0	0.00	12.50	2.5	6,224	0.04%
2019/08/19	1	12.50	0	0.00	12.55	1	6,294	0.02%
2019/08/16	0	12.45	0	0.00	12.45	0	6,276	0.00%
2019/08/15	0.2	12.45	0	0.00	12.35	0.2	6,222	0.00%
2019/08/14	0.4	12.55	0	0.00	12.55	0.4	6,212	0.01%
2019/08/13	2	12.50	2	12.45	12.45	0	6,170	0.00%
2019/08/12	0.3	12.60	0	0.00	12.50	0.3	6,160	0.00%
2019/08/08	1	12.45	0	0.00	12.40	1	6,131	0.02%
2019/08/07	1	12.35	0	0.00	12.30	1	6,166	0.02%
2019/08/06	1	12.15	0	0.00	12.25	1	6,224	0.02%
2019/08/05	0.2	12.40	0	0.00	12.30	0.2	6,174	0.00%
2019/08/02	1	12.40	0	0.00	12.40	1	6,213	0.02%
2019/08/01	3.2	12.60	0	0.00	12.55	3.2	6,158	0.05%
2019/07/29	0	0.00	10	12.75	12.75	-10	6,365	-0.16%
2019/07/24	4.1	12.77	0	0.00	12.70	4.1	6,821	0.06%
2019/07/23	0	12.80	0	0.00	12.80	0	6,955	0.00%
2019/07/22	0.5	12.75	0	0.00	12.75	0.5	7,128	0.01%
2019/07/19	2	12.65	0	0.00	12.65	2	7,092	0.03%
2019/07/18	0	0.00	6	12.55	12.60	-6	7,096	-0.08%
2019/07/16	5	12.60	0	0.00	12.55	5	7,046	0.07%
2019/07/15	2.2	12.60	0	0.00	12.60	2.2	7,034	0.03%
2019/07/12	4.5	12.60	0	0.00	12.60	4.5	7,022	0.06%
2019/07/11	1	12.50	0	0.00	12.55	1	7,011	0.01%
2019/07/10	1.2	12.50	0	0.00	12.50	1.2	7,008	0.02%
2019/07/09	0.5	12.50	0	0.00	12.50	0.5	7,017	0.01%
2019/07/08	2	12.45	0	0.00	12.45	2	7,020	0.03%
2019/07/05	5	12.47	0	0.00	12.45	5	7,018	0.07%
2019/07/04	20	12.43	0	0.00	12.40	20	7,176	0.28%
2019/07/03	11	12.35	22	12.30	12.40	-11	7,239	-0.15%
2019/07/01	2.2	12.45	0	0.00	12.45	2.2	7,237	0.03%
2019/06/28	3.2	12.50	0	0.00	12.50	3.2	7,189	0.04%
2019/06/27	4	12.48	0	0.00	12.50	4	7,246	0.06%
2019/06/25	0	12.45	0	0.00	12.45	0	7,224	0.00%
2019/06/24	0.6	12.45	0	0.00	12.45	0.6	7,254	0.01%
2019/06/20	0	0.00	14	12.45	12.50	-14	7,287	-0.19%
2019/06/19	3	12.55	10	12.55	12.55	-7	7,346	-0.10%
2019/06/18	0	12.50	0	0.00	12.50	0	7,272	0.00%
2019/06/17	0.2	12.45	10	12.40	12.45	-9.8	7,354	-0.13%
2019/06/14	20	12.43	0	0.00	12.35	20	7,446	0.27%
2019/06/13	0	12.35	0	0.00	12.30	0	7,594	0.00%
2019/06/12	34.4	12.16	2	12.20	12.25	32.4	7,738	0.42%
2019/06/11	0.1	12.50	31	12.60	12.50	-30.9	7,488	-0.41%
2019/06/10	12.6	12.69	0	0.00	12.70	12.6	7,366	0.17%
2019/06/06	28	12.62	52	12.53	12.55	-24	7,260	-0.33%
2019/06/05	42	12.40	0	0.00	12.45	42	7,010	0.60%
2019/06/04	5	12.31	1	12.35	12.30	4	6,885	0.06%
2019/06/03	29.2	12.18	0	0.00	12.30	29.2	6,919	0.42%
2019/05/31	3	12.22	10	12.25	12.25	-7	6,870	-0.10%
2019/05/30	8	12.15	0	0.00	12.20	8	6,788	0.12%
2019/05/29	3.2	12.05	3	12.08	12.10	0.2	6,807	0.00%
2019/05/28	2.3	12.11	1	12.15	12.10	1.3	6,798	0.02%
2019/05/27	11	12.19	0	0.00	12.20	11	6,759	0.16%
2019/05/24	0.1	12.10	0	0.00	12.10	0.1	6,659	0.00%
2019/05/23	0	12.00	0	0.00	12.00	0	6,584	0.00%
2019/05/22	5.5	12.10	0	0.00	12.10	5.5	6,546	0.08%
2019/05/21	3	11.93	0	0.00	12.05	3	6,598	0.05%
2019/05/20	3	11.80	0	0.00	11.90	3	6,529	0.05%
2019/05/16	0	11.85	0	0.00	11.80	0	6,538	0.00%
2019/05/15	3.2	11.87	0	0.00	11.80	3.2	6,523	0.05%
2019/05/14	3	11.70	0	0.00	11.75	3	6,503	0.05%
2019/05/13	0.7	11.85	0	0.00	11.80	0.7	6,397	0.01%
2019/05/10	23.2	11.91	0	0.00	11.90	23.2	6,424	0.36%
2019/05/09	0.5	11.90	0	0.00	11.85	0.5	6,341	0.01%
2019/05/08	4	11.88	0	0.00	11.90	4	6,297	0.06%
2019/05/06	4	11.91	0	0.00	11.85	4	6,235	0.06%
2019/05/03	1	12.05	10	12.05	12.05	-9	6,031	-0.15%
2019/05/02	7.3	12.05	2	12.10	12.15	5.3	5,909	0.09%
2019/04/30	17	11.95	0	0.00	12.00	17	5,811	0.29%
2019/04/29	58	11.70	3	11.80	11.80	55	5,626	0.98%
2019/04/26	6	11.45	0	0.00	11.50	6	5,418	0.11%
2019/04/25	1	11.40	0	0.00	11.40	1	5,215	0.02%
2019/04/24	4	11.35	0	0.00	11.35	4	5,158	0.08%
2019/04/23	0	11.35	1	11.35	11.35	-1	5,166	-0.02%
2019/04/22	1	11.30	0	0.00	11.30	1	5,175	0.02%
2019/04/19	7	11.26	0.7	11.25	11.30	6.3	5,304	0.12%
2019/04/18	1	11.20	0	0.00	11.20	1	5,285	0.02%
2019/04/17	2	11.25	0	0.00	11.25	2	5,287	0.04%
2019/04/16	21	11.25	0	0.00	11.25	21	5,247	0.40%
2019/04/15	0.2	11.30	0	0.00	11.30	0.2	5,204	0.00%
2019/04/12	0.4	11.25	0	0.00	11.25	0.4	5,159	0.01%
2019/04/11	1.1	11.25	5	11.25	11.25	-3.9	5,135	-0.08%
2019/04/10	6.4	11.20	9	11.16	11.25	-2.6	5,099	-0.05%
2019/04/09	0.5	11.30	0	0.00	11.30	0.5	4,895	0.01%
2019/04/08	4.5	11.36	0	0.00	11.35	4.5	4,826	0.09%
2019/04/02	1	11.40	0	0.00	11.35	1	4,668	0.02%
2019/04/01	0.2	11.40	0	0.00	11.40	0.2	4,628	0.00%
2019/03/29	0	0.00	4	11.40	11.40	-4	4,544	-0.09%
2019/03/28	4	11.40	0	11.40	11.40	4	4,474	0.09%
2019/03/27	0.9	11.35	1	11.30	11.40	-0.1	4,445	0.00%
2019/03/26	1	11.35	0	0.00	11.35	1	4,395	0.02%
2019/03/25	0.1	11.25	1	11.15	11.20	-0.9	4,347	-0.02%
2019/03/22	0.4	11.25	0	0.00	11.30	0.4	4,262	0.01%
2019/03/20	10	11.30	0	0.00	11.30	10	4,143	0.24%
2019/03/18	6	11.20	5	11.30	11.30	1	3,907	0.03%
2019/03/15	6	11.05	5	11.05	11.05	1	3,756	0.03%
2019/03/13	4	10.86	0	0.00	10.85	4	3,594	0.11%
2019/03/12	0.5	10.95	0	0.00	10.90	0.5	3,577	0.01%
2019/03/11	2	10.90	0	0.00	10.90	2	3,567	0.06%
2019/03/07	1.5	10.85	0	0.00	10.85	1.5	3,593	0.04%
2019/03/05	0	10.70	0	0.00	10.70	0	3,415	0.00%
2019/03/04	0.2	10.75	0	0.00	10.75	0.2	3,395	0.01%
2019/02/27	1.9	10.65	0	0.00	10.65	1.9	3,338	0.06%
2019/02/26	0	10.70	0	0.00	10.70	0	3,328	0.00%
2019/02/25	1	10.65	0	0.00	10.65	1	3,279	0.03%
2019/02/22	0.5	10.65	0	0.00	10.65	0.5	3,243	0.01%
2019/02/18	0	0.00	1	10.55	10.60	-1	3,125	-0.03%
2019/02/15	3	10.55	0	0.00	10.55	3	3,103	0.10%
2019/02/14	13	10.59	0	0.00	10.60	13	3,057	0.43%
2019/02/13	5.5	10.55	0	0.00	10.60	5.5	3,026	0.18%
2019/02/12	5.5	10.50	0	0.00	10.50	5.5	2,996	0.18%
2019/02/11	2	10.50	2	10.55	10.50	0	3,011	0.00%
2019/01/30	8	10.45	0	0.00	10.50	8	2,916	0.27%
2019/01/25	0	10.45	0	0.00	10.45	0	2,811	0.00%
2019/01/24	1.1	10.40	0	0.00	10.45	1.1	2,781	0.04%
2019/01/23	2	10.40	0	0.00	10.40	2	2,795	0.07%
2019/01/21	1.5	10.40	0	0.00	10.40	1.5	2,692	0.05%
2019/01/18	2	10.35	0	0.00	10.40	2	2,762	0.07%
2019/01/16	2	10.40	0	0.00	10.30	2	2,877	0.07%
2019/01/15	0	10.35	0	0.00	10.35	0	2,893	0.00%
2019/01/14	0.5	10.30	0	0.00	10.35	0.5	2,859	0.02%
2019/01/07	0.5	10.20	0	0.00	10.20	0.5	3,068	0.02%
2019/01/04	2	10.15	0	0.00	10.10	2	3,127	0.06%
2018/12/25	1	10.10	5	10.10	10.10	-4	3,440	-0.12%
2018/12/24	1.1	10.10	0	0.00	10.15	1.1	3,449	0.03%
2018/12/21	1	10.15	0	0.00	10.10	1	3,604	0.03%
2018/12/14	1	10.20	0	0.00	10.25	1	3,689	0.03%
2018/12/13	0	10.20	0	0.00	10.20	0	3,661	0.00%
2018/12/12	1	10.20	0	0.00	10.20	1	3,720	0.03%
2018/12/10	5	10.10	0	0.00	10.20	5	3,816	0.13%
2018/12/06	1.5	10.20	0	0.00	10.15	1.5	3,851	0.04%
2018/12/04	1	10.35	0	0.00	10.35	1	3,871	0.03%
2018/11/27	0	10.25	0	0.00	10.20	0	3,935	0.00%
2018/11/26	0.1	10.25	0	0.00	10.25	0.1	4,003	0.00%
2018/11/23	10	10.20	11.9	10.16	10.15	-1.9	4,054	-0.05%
2018/11/20	0.1	10.25	0	0.00	10.25	0.1	4,059	0.00%
2018/11/14	1	10.25	0	0.00	10.30	1	4,171	0.02%
2018/11/13	1	10.20	0	0.00	10.25	1	4,180	0.02%
2018/11/09	1	10.25	0	0.00	10.30	1	4,212	0.02%
2018/11/08	6	10.26	0	0.00	10.35	6	4,223	0.14%
2018/11/07	0.5	10.30	0	0.00	10.30	0.5	4,210	0.01%
2018/11/06	1	10.25	0	0.00	10.20	1	4,269	0.02%
2018/10/31	1	10.20	0	0.00	10.20	1	4,391	0.02%
2018/10/26	1	10.15	10	10.15	10.15	-9	4,493	-0.20%
2018/10/25	2.5	10.10	0	0.00	10.10	2.5	4,433	0.06%
2018/10/24	0.1	10.15	0	0.00	10.15	0.1	4,588	0.00%
2018/10/23	0	10.30	0	0.00	10.15	0	4,772	0.00%
2018/10/22	2	10.30	0	0.00	10.30	2	4,838	0.04%
2018/10/19	1.1	10.20	0	0.00	10.25	1.1	4,913	0.02%
2018/10/11	8	10.31	0	0.00	10.25	8	4,722	0.17%
2018/10/09	0	0.00	25	10.55	10.60	-25	4,601	-0.54%
2018/10/08	6	10.50	0	0.00	10.50	6	4,611	0.13%
2018/10/05	1	10.45	41	10.58	10.50	-40	4,625	-0.86%
2018/10/03	0	0.00	8	10.75	10.70	-8	4,525	-0.18%
2018/10/02	0	0.00	18	10.75	10.75	-18	4,509	-0.40%
2018/09/28	8	10.72	1	10.70	10.75	7	4,511	0.16%
2018/09/27	10	10.65	10	10.70	10.70	0	4,407	0.00%
2018/09/26	0	0.00	10	10.70	10.65	-10	4,432	-0.23%
2018/09/25	0.5	10.70	0	0.00	10.70	0.5	4,404	0.01%
2018/09/21	2	10.65	0	0.00	10.70	2	4,416	0.05%
2018/09/20	2.1	10.65	20	10.65	10.70	-17.9	4,393	-0.41%
2018/09/19	0.9	10.65	0	0.00	10.65	0.9	4,380	0.02%
2018/09/18	1	10.60	0	0.00	10.65	1	4,429	0.02%
2018/09/17	2	10.65	0	0.00	10.60	2	4,390	0.05%
2018/09/13	0	0.00	10	10.55	10.60	-10	4,288	-0.23%
2018/09/11	4	10.43	0	0.00	10.50	4	4,227	0.09%
2018/09/10	0.5	10.45	0	0.00	10.45	0.5	4,240	0.01%
2018/09/05	1	10.45	0.3	10.45	10.40	0.8	4,151	0.02%
2018/09/03	2	10.45	0	0.00	10.45	2	4,100	0.05%
2018/08/31	0	0.00	20	10.40	10.45	-20	4,126	-0.48%
2018/08/30	6	10.34	20	10.33	10.40	-14	4,135	-0.34%
2018/08/28	1	10.30	20	10.30	10.35	-19	4,150	-0.46%
2018/08/27	0	0.00	20	10.30	10.30	-20	4,122	-0.49%
2018/08/23	2	10.25	0	0.00	10.30	2	4,134	0.05%
2018/08/20	5	10.15	0	0.00	10.20	5	4,110	0.12%
2018/08/16	31	10.15	0	0.00	10.15	31	4,070	0.76%
2018/08/13	6	10.15	0	0.00	10.20	6	4,082	0.15%
2018/08/10	0.5	10.30	0	0.00	10.30	0.5	4,037	0.01%
2018/08/08	10	10.25	5	10.25	10.25	5	4,008	0.12%
2018/08/07	0	0.00	4	10.25	10.30	-4	3,976	-0.10%
2018/08/06	4	10.30	0	0.00	10.35	4	3,963	0.10%
2018/08/03	6	10.20	0	0.00	10.30	6	3,969	0.15%
2018/07/31	13	10.15	10	10.05	10.15	3	3,844	0.08%
2018/07/30	25	10.61	2	10.65	10.65	23	3,618	0.64%
2018/07/25	0	0.00	90	10.60	10.60	-90	3,298	-2.73%
2018/07/23	10.5	10.50	0	0.00	10.50	10.5	3,231	0.32%
2018/07/20	0.1	10.50	1	10.50	10.50	-0.9	3,157	-0.03%
2018/07/19	0	0.00	1	10.45	10.45	-1	3,156	-0.03%
2018/07/17	1	10.45	0	0.00	10.50	1	3,142	0.03%
2018/07/13	0.5	10.45	0	0.00	10.45	0.5	3,081	0.02%
2018/07/05	0	0.00	10	10.30	10.30	-10	3,154	-0.32%
2018/07/04	9	10.30	0	0.00	10.30	9	3,180	0.28%
2018/07/03	11	10.30	0	0.00	10.30	11	3,153	0.35%
2018/06/28	5	10.40	0	0.00	10.35	5	3,155	0.16%
2018/06/21	1.6	10.50	3	10.55	10.50	-1.4	3,207	-0.04%
2018/06/20	0	0.00	5	10.50	10.50	-5	3,237	-0.15%
2018/06/19	3	10.47	0	0.00	10.45	3	3,242	0.09%
2018/06/15	0	0.00	5	10.50	10.50	-5	3,219	-0.16%
2018/06/13	0	0.00	5	10.50	10.45	-5	3,230	-0.15%
2018/06/12	3	10.47	0	0.00	10.50	3	3,332	0.09%
2018/06/11	0	10.50	4	10.41	10.50	-4	3,430	-0.12%
2018/06/07	0.5	10.40	0	0.00	10.45	0.5	3,475	0.01%
2018/06/06	0	0.00	1	10.45	10.45	-1	3,435	-0.03%
2018/06/01	2	10.33	0	0.00	10.30	2	3,412	0.06%
2018/05/31	6	10.31	0	0.00	10.30	6	3,413	0.18%
2018/05/30	6	10.35	0	0.00	10.35	6	3,451	0.17%
2018/05/29	2	10.40	0	0.00	10.40	2	3,428	0.06%
2018/05/25	5	10.36	0	0.00	10.35	5	3,514	0.14%
2018/05/24	0.5	10.40	0	0.00	10.40	0.5	3,553	0.01%
2018/05/23	1	10.40	7	10.35	10.35	-6	3,639	-0.16%
2018/05/22	1	10.40	0	0.00	10.35	1	3,657	0.03%
2018/05/21	2.1	10.40	3	10.40	10.40	-0.9	3,760	-0.02%
2018/05/18	2.2	10.35	5	10.35	10.40	-2.8	3,831	-0.07%
2018/05/17	1	10.35	0	0.00	10.35	1	3,867	0.03%
2018/05/16	0	0.00	1	10.35	10.40	-1	3,913	-0.03%
2018/05/15	0	0.00	10	10.35	10.35	-10	4,007	-0.25%
2018/05/14	24	10.35	4	10.35	10.40	20	4,292	0.47%
2018/05/11	3.5	10.35	0.1	10.35	10.35	3.4	4,328	0.08%
2018/05/10	2	10.30	0	0.00	10.35	2	4,326	0.05%
2018/05/09	6	10.30	0	0.00	10.35	6	4,326	0.14%
2018/05/08	3	10.27	1	10.25	10.30	2	4,389	0.05%
2018/05/07	1	10.25	6	10.25	10.25	-5	4,416	-0.11%
2018/05/04	14	10.31	0	0.00	10.25	14	4,431	0.32%
2018/05/03	1	10.30	22	10.30	10.35	-21	4,432	-0.47%
2018/05/02	4	10.30	10	10.30	10.30	-6	4,416	-0.14%
2018/04/30	5	10.20	5	10.21	10.25	0	4,402	0.00%
2018/04/27	4	10.20	8	10.15	10.15	-4	4,407	-0.09%
2018/04/26	1	10.20	0	0.00	10.15	1	4,452	0.02%
2018/04/25	2	10.15	0	0.00	10.15	2	4,507	0.04%
2018/04/24	56	10.20	1	10.15	10.20	55	4,588	1.20%
2018/04/23	0.1	10.20	0	10.20	10.20	0.1	4,637	0.00%
2018/04/20	17	10.15	10	10.20	10.20	7	4,702	0.15%
2018/04/19	10	10.20	0	0.00	10.20	10	4,747	0.21%
2018/04/18	0.1	10.20	0	0.00	10.15	0.1	4,775	0.00%
2018/04/17	0	0.00	10	10.15	10.15	-10	4,876	-0.21%
2018/04/13	7	10.21	0	0.00	10.20	7	4,906	0.14%
2018/04/12	0	0.00	10	10.20	10.25	-10	4,963	-0.20%
2018/04/11	15	10.21	0	0.00	10.20	15	4,993	0.30%
2018/04/10	13.5	10.19	0	0.00	10.20	13.5	5,003	0.27%
2018/04/09	0.1	10.30	0	0.00	10.20	0.1	5,028	0.00%
2018/04/03	1	10.15	6	10.15	10.15	-5	5,016	-0.10%
2018/04/02	1	10.25	3	10.20	10.20	-2	5,002	-0.04%
2018/03/30	6	10.23	0	0.00	10.20	6	5,000	0.12%
2018/03/29	3.1	10.22	0	0.00	10.20	3.1	4,992	0.06%
2018/03/28	1	10.25	0	0.00	10.25	1	4,931	0.02%
2018/03/27	1	10.25	0	0.00	10.25	1	4,912	0.02%
2018/03/26	5	10.20	0	0.00	10.20	5	4,871	0.10%
2018/03/23	6	10.24	0	0.00	10.25	6	4,854	0.12%
2018/03/22	2	10.35	5	10.30	10.30	-3	4,828	-0.06%
2018/03/21	1.1	10.40	0	0.00	10.35	1.1	4,827	0.02%
2018/03/20	4	10.38	0	0.00	10.35	4	4,859	0.08%
2018/03/19	0.1	10.40	0	0.00	10.40	0.1	4,873	0.00%
2018/03/16	1	10.30	3	10.40	10.40	-2	4,851	-0.04%
2018/03/13	2	10.20	0	0.00	10.25	2	4,605	0.04%
2018/03/08	0	10.15	0	0.00	10.10	0	4,648	0.00%
2018/03/07	10	10.15	0	0.00	10.10	10	4,706	0.21%
2018/03/05	0	0.00	3	10.15	10.10	-3	4,831	-0.06%
2018/03/02	0	0.00	1	10.15	10.10	-1	4,769	-0.02%
2018/03/01	1.3	10.16	0	0.00	10.20	1.3	4,752	0.03%
2018/02/26	3	10.15	0	0.00	10.15	3	4,673	0.06%
2018/02/23	3	10.15	20	10.21	10.20	-17	4,680	-0.36%
2018/02/22	0.1	10.15	10	10.15	10.15	-9.9	4,685	-0.21%
2018/02/21	0	0.00	17	10.16	10.15	-17	4,736	-0.36%
2018/02/12	1	9.99	32	10.03	10.00	-31	4,626	-0.67%
2018/02/08	27	9.98	0	0.00	10.00	27	4,451	0.61%
2018/02/07	37.3	9.98	20	10.00	10.00	17.3	4,414	0.39%
2018/02/06	7	9.94	31	9.90	9.88	-24	4,306	-0.56%
2018/02/05	0	0.00	8	10.05	10.05	-8	4,029	-0.20%
2018/02/02	55.7	10.15	0	0.00	10.15	55.7	3,992	1.39%
2018/02/01	5	10.15	0	0.00	10.10	5	3,986	0.13%
2018/01/30	105	10.22	0	0.00	10.15	105	3,939	2.67%	大買/鉅額交易
2018/01/24	15	10.20	0	0.00	10.20	15	3,869	0.39%
2018/01/18	0	0.00	6	10.26	10.20	-6	3,691	-0.16%
2018/01/15	15.4	10.20	0	0.00	10.25	15.4	3,544	0.44%
2018/01/09	3	10.10	0	0.00	10.10	3	3,492	0.09%
2018/01/08	0.3	10.10	10	10.15	10.10	-9.7	3,454	-0.28%
2018/01/05	0	0.00	10	10.00	10.05	-10	3,377	-0.30%
2018/01/02	0.3	9.91	0	0.00	9.91	0.3	3,221	0.01%