台中銀 (2812)-玉山-嘉義券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
17.45
漲跌
--
漲幅
0.00%
成交量
3,287張
產業
上市金融類股
874人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	8.1	17.43	0	0.00	17.45	8.1	8,785	0.09%
2024/04/25	2.3	17.50	0	0.00	17.45	2.3	8,782	0.03%
2024/04/24	29.1	17.51	0	0.00	17.45	29.1	8,771	0.33%
2024/04/23	23.1	17.65	3	17.57	17.70	20.1	8,759	0.23%
2024/04/22	2	17.26	2	17.15	17.30	0	8,673	0.00%
2024/04/19	4.1	16.96	0	0.00	17.10	4.1	8,587	0.05%
2024/04/18	1.1	17.25	1	17.30	17.40	0.1	8,456	0.00%
2024/04/17	100	17.30	11.4	17.20	17.30	88.6	8,453	1.05%
2024/04/16	21.8	17.08	5	17.05	17.00	16.8	8,584	0.20%
2024/04/15	51.2	17.30	6	17.25	17.40	45.2	8,476	0.53%
2024/04/12	1	17.30	3	17.28	17.25	-2	8,441	-0.02%
2024/04/11	0	0.00	1.5	17.40	17.45	-1.5	8,412	-0.02%
2024/04/10	4.4	17.33	2.1	17.30	17.30	2.3	8,352	0.03%
2024/04/09	2.4	17.11	1	17.10	17.15	1.4	8,298	0.02%
2024/04/08	1.5	17.10	0	0.00	17.10	1.5	8,280	0.02%
2024/04/03	3.6	16.99	1	17.00	17.00	2.6	8,262	0.03%
2024/04/02	4	17.03	0	0.00	17.00	4	8,243	0.05%
2024/04/01	1.2	17.15	1	17.10	17.10	0.2	8,240	0.00%
2024/03/29	12.3	17.10	7	17.10	17.10	5.3	8,224	0.06%
2024/03/28	11	17.09	0	0.00	17.05	11	8,205	0.13%
2024/03/27	0.3	17.00	1	17.05	17.05	-0.8	8,207	-0.01%
2024/03/26	7.5	16.93	0.3	16.95	16.85	7.2	8,182	0.09%
2024/03/25	3.6	16.93	10	16.86	16.90	-6.4	8,172	-0.08%
2024/03/22	0	17.15	2	17.00	17.00	-2	8,244	-0.02%
2024/03/21	0	0.00	0.1	16.85	16.95	-0.1	8,273	0.00%
2024/03/20	30	16.81	18.1	16.80	16.75	11.9	8,250	0.14%
2024/03/19	14.2	16.94	12	16.95	16.90	2.2	8,199	0.03%
2024/03/18	14.6	17.13	45.2	16.96	17.10	-30.6	8,193	-0.37%
2024/03/15	6.1	17.39	8.3	17.30	17.20	-2.2	8,090	-0.03%
2024/03/14	15	17.56	11	17.50	17.55	4	7,817	0.05%
2024/03/13	10.3	17.55	15.1	17.54	17.55	-4.9	7,716	-0.06%
2024/03/12	1.1	17.25	6	17.30	17.30	-4.9	7,655	-0.06%
2024/03/11	6.2	17.15	11	17.15	17.15	-4.8	7,752	-0.06%
2024/03/08	3.1	17.08	4.1	17.12	17.10	-1	7,737	-0.01%
2024/03/07	3.1	17.12	2.3	17.12	17.15	0.8	7,643	0.01%
2024/03/06	184.1	17.07	6.2	17.02	17.10	177.9	7,564	2.35%	大買/鉅額交易
2024/03/05	2	16.82	0	0.00	16.75	2	7,463	0.03%
2024/03/04	3.6	16.74	0	0.00	16.75	3.6	7,428	0.05%
2024/03/01	3.3	16.72	2	16.80	16.80	1.3	7,384	0.02%
2024/02/29	1.4	16.50	4	16.56	16.65	-2.7	7,294	-0.04%
2024/02/27	5	16.36	6	16.43	16.40	-1	7,143	-0.01%
2024/02/26	67.5	16.14	149.3	16.26	16.40	-81.8	7,083	-1.15%	大賣/
2024/02/23	21.8	15.70	4	15.65	15.70	17.8	6,620	0.27%
2024/02/22	30.4	15.83	1	15.80	15.80	29.4	6,636	0.44%
2024/02/21	0.2	15.73	5	15.76	15.85	-4.9	6,618	-0.07%
2024/02/20	22.2	15.58	0	0.00	15.60	22.2	6,703	0.33%
2024/02/19	2.7	15.54	2	15.55	15.60	0.7	6,726	0.01%
2024/02/16	27.1	15.48	1.6	15.50	15.50	25.5	6,724	0.38%
2024/02/15	8.8	15.42	0.7	15.49	15.50	8.1	6,602	0.12%
2024/02/05	20.7	15.36	3.9	15.37	15.35	16.8	6,461	0.26%
2024/02/02	20.8	15.36	27.8	15.25	15.40	-6.9	6,356	-0.11%
2024/02/01	169	15.14	74.3	15.26	15.30	94.7	6,057	1.56%	大買/
2024/01/31	40.1	15.77	0	0.00	15.70	40.1	4,569	0.88%
2024/01/30	7.1	15.90	0	0.00	15.85	7.1	4,473	0.16%
2024/01/29	2.3	15.96	0	0.00	15.95	2.3	4,450	0.05%
2024/01/26	0	0.00	3.1	15.95	16.00	-3.1	4,453	-0.07%
2024/01/25	7.4	15.95	0	0.00	15.90	7.4	4,461	0.17%
2024/01/24	0.1	15.95	0	0.00	15.90	0.1	4,468	0.00%
2024/01/23	0.1	15.95	0	0.00	15.95	0.1	4,477	0.00%
2024/01/22	16.1	15.87	0.5	15.90	15.85	15.6	4,498	0.35%
2024/01/19	21	15.89	7	15.90	15.95	14	4,497	0.31%
2024/01/17	12.2	15.80	6.3	15.80	15.80	5.9	4,485	0.13%
2024/01/16	29	15.96	4	16.00	15.90	25	4,430	0.56%
2024/01/15	0.7	16.23	5.3	16.14	16.10	-4.6	4,366	-0.11%
2024/01/11	0	0.00	5.2	16.15	16.20	-5.2	4,382	-0.12%
2024/01/10	0.1	16.20	0.1	16.00	16.15	0	4,400	0.00%
2024/01/09	38.2	15.90	7.3	15.85	15.85	30.9	4,223	0.73%
2024/01/08	15.5	15.95	1.2	15.98	15.90	14.3	4,216	0.34%
2024/01/05	19.3	15.95	1	15.95	15.95	18.3	4,209	0.43%
2024/01/04	13	15.95	0	0.00	15.95	13	4,224	0.31%
2024/01/03	3.4	15.86	10	15.85	15.90	-6.6	4,301	-0.15%
2024/01/02	0.6	15.90	1	15.90	15.90	-0.4	4,294	-0.01%
2023/12/29	1.2	15.95	0.7	15.95	15.90	0.5	4,321	0.01%
2023/12/28	1.2	15.91	0	0.00	16.00	1.2	4,325	0.03%
2023/12/27	2.6	15.93	0	0.00	15.90	2.6	4,332	0.06%
2023/12/26	0.2	15.90	10.2	15.90	15.95	-10	4,327	-0.23%
2023/12/25	25.5	15.80	2	15.90	15.80	23.5	4,334	0.54%
2023/12/22	15.2	15.65	0	0.00	15.70	15.2	4,353	0.35%
2023/12/21	33.2	15.83	0	0.00	15.75	33.2	4,350	0.76%
2023/12/20	0.9	15.91	0	0.00	15.90	0.9	4,329	0.02%
2023/12/19	50.5	15.79	0	0.00	15.75	50.5	4,316	1.17%
2023/12/18	36.2	15.96	35	15.95	15.95	1.2	4,231	0.03%
2023/12/15	0.3	16.46	2	16.30	16.20	-1.7	4,157	-0.04%
2023/12/14	1	16.35	2	16.40	16.35	-1	4,138	-0.02%
2023/12/13	24.5	16.35	0	16.30	16.20	24.4	4,085	0.60%
2023/12/12	0.1	16.50	3.5	16.45	16.50	-3.5	3,978	-0.09%
2023/12/11	10.5	16.39	9	16.43	16.45	1.5	3,940	0.04%
2023/12/08	2.5	16.14	3.1	16.13	16.20	-0.6	3,811	-0.02%
2023/12/07	24.5	16.00	3	15.98	16.05	21.5	3,739	0.57%
2023/12/06	1.9	16.03	124.1	16.01	16.05	-122.2	3,707	-3.30%	大賣/鉅額交易
2023/12/05	4.1	15.84	2	15.80	15.80	2.1	3,551	0.06%
2023/12/04	4.5	15.76	0	0.00	15.80	4.5	3,503	0.13%
2023/12/01	1.2	15.75	0	0.00	15.75	1.2	3,500	0.03%
2023/11/30	9	15.60	0	0.00	15.80	9	3,475	0.26%
2023/11/29	0.7	15.61	0	0.00	15.65	0.7	3,395	0.02%
2023/11/27	4.8	15.65	0	0.00	15.55	4.8	3,344	0.14%
2023/11/24	8	15.61	0.5	15.65	15.60	7.5	3,336	0.23%
2023/11/23	0.6	15.55	30.5	15.70	15.70	-29.9	3,312	-0.90%
2023/11/22	0.1	15.45	5	15.42	15.50	-4.9	3,201	-0.15%
2023/11/21	0.5	15.45	4.5	15.44	15.45	-4	3,169	-0.13%
2023/11/20	1.4	15.40	0.2	15.35	15.40	1.2	3,079	0.04%
2023/11/17	3.1	15.10	4	15.15	15.35	-0.9	3,026	-0.03%
2023/11/16	0.1	15.00	8	15.01	15.05	-7.9	2,867	-0.28%
2023/11/15	0.4	15.04	1	14.95	15.00	-0.6	2,824	-0.02%
2023/11/14	3	14.90	0.2	14.95	14.95	2.8	2,820	0.10%
2023/11/13	5.2	14.90	1.1	14.90	14.90	4.1	2,868	0.14%
2023/11/10	1.3	14.94	2	14.90	14.90	-0.7	2,997	-0.02%
2023/11/09	1.7	14.85	0	0.00	14.90	1.7	3,030	0.06%
2023/11/08	1.1	14.85	0	0.00	14.85	1.1	3,096	0.04%
2023/11/07	2	14.85	0	0.00	14.85	2	3,084	0.06%
2023/11/06	1.1	14.93	0	0.00	14.90	1.1	3,086	0.04%
2023/11/03	18	14.85	15	14.80	14.80	3	3,084	0.10%
2023/11/02	1	14.75	10	14.78	14.80	-9	3,126	-0.29%
2023/11/01	14	14.69	0	0.00	14.70	14	3,122	0.45%
2023/10/31	0	0.00	9.3	14.67	14.70	-9.3	3,135	-0.30%
2023/10/30	35.8	14.70	1	14.70	14.65	34.9	3,243	1.07%
2023/10/27	3	14.78	10	14.80	14.70	-7	3,250	-0.22%
2023/10/26	0	0.00	1	14.75	14.75	-1	3,303	-0.03%
2023/10/25	0.9	14.85	0	0.00	14.75	0.9	3,294	0.03%
2023/10/24	13	14.71	0	0.00	14.75	13	3,336	0.39%
2023/10/23	7	14.80	4	14.75	14.80	3	3,373	0.09%
2023/10/20	6.9	14.81	0	0.00	14.85	6.9	3,402	0.20%
2023/10/19	5.9	14.86	0	0.00	14.90	5.9	3,428	0.17%
2023/10/18	5	14.85	1	14.90	14.90	4	3,467	0.12%
2023/10/17	0.5	14.95	0	0.00	14.90	0.5	3,476	0.01%
2023/10/16	5.3	14.90	0	0.00	14.95	5.3	3,655	0.14%
2023/10/13	0	0.00	6	14.95	14.95	-6	4,098	-0.15%
2023/10/12	12	14.95	15	14.95	15.00	-3	4,414	-0.07%
2023/10/11	0.7	14.85	14	14.90	14.95	-13.3	4,524	-0.29%
2023/10/06	11	14.75	0.7	14.80	14.75	10.3	4,514	0.23%
2023/10/05	18.1	14.66	0	0.00	14.70	18.1	4,580	0.40%
2023/10/04	14.3	14.70	0.3	14.75	14.70	14	4,602	0.30%
2023/10/03	5.2	14.77	0	0.00	14.80	5.2	4,687	0.11%
2023/10/02	1	14.75	0	0.00	14.75	1	4,752	0.02%
2023/09/28	2	14.68	1	14.70	14.65	1	4,891	0.02%
2023/09/27	5.4	14.68	0	0.00	14.70	5.4	4,938	0.11%
2023/09/26	5	14.71	1	14.80	14.70	4	4,961	0.08%
2023/09/25	1.1	14.85	5.7	14.80	14.80	-4.6	5,037	-0.09%
2023/09/22	3	14.78	1.2	14.76	14.75	1.8	5,226	0.03%
2023/09/21	7.2	14.80	0	0.00	14.75	7.2	5,228	0.14%
2023/09/20	1.4	14.93	0.4	14.90	14.90	1.1	5,212	0.02%
2023/09/19	1.1	14.85	0	0.00	14.85	1.1	5,230	0.02%
2023/09/18	2	14.88	0	0.00	14.90	2	5,284	0.04%
2023/09/15	0.3	15.00	4	14.91	14.95	-3.8	5,308	-0.07%
2023/09/14	5	14.90	1.1	14.90	14.90	3.9	5,299	0.07%
2023/09/13	2.5	14.90	5	14.85	14.90	-2.5	5,311	-0.05%
2023/09/11	0.8	14.89	0	0.00	14.80	0.8	5,403	0.01%
2023/09/08	3.3	14.75	0	0.00	14.80	3.3	5,393	0.06%
2023/09/07	16.2	14.79	0	0.00	14.75	16.2	5,419	0.30%
2023/09/06	7.2	14.84	0	0.00	14.80	7.2	5,466	0.13%
2023/09/05	1.9	14.99	1.1	14.91	14.90	0.8	5,470	0.01%
2023/09/04	7.4	14.90	0	0.00	14.90	7.4	5,520	0.13%
2023/09/01	20.2	14.80	0	0.00	14.85	20.2	5,539	0.36%
2023/08/31	1	14.75	0.5	14.85	14.75	0.5	5,542	0.01%
2023/08/30	21.1	14.80	0	0.00	14.80	21.1	5,615	0.38%
2023/08/29	26	14.79	1	14.80	14.80	25	5,620	0.44%
2023/08/25	2.4	14.68	1	14.65	14.60	1.4	5,686	0.02%
2023/08/24	1	14.60	0	0.00	14.65	1	5,703	0.02%
2023/08/23	5	14.60	7.6	14.65	14.60	-2.6	5,763	-0.05%
2023/08/22	1.1	14.61	3.5	14.70	14.65	-2.4	5,809	-0.04%
2023/08/21	0.6	14.64	5	14.60	14.65	-4.4	5,828	-0.08%
2023/08/18	3.6	14.53	8	14.66	14.55	-4.4	5,861	-0.07%
2023/08/17	2.5	14.54	4	14.50	14.55	-1.5	5,830	-0.03%
2023/08/16	20.3	14.44	47.1	14.43	14.50	-26.8	5,797	-0.46%
2023/08/15	0.3	14.80	0	0.00	14.65	0.3	5,689	0.00%
2023/08/14	8.4	14.71	1	14.65	14.70	7.4	5,704	0.13%
2023/08/11	0	0.00	0.4	14.90	14.90	-0.4	5,765	-0.01%
2023/08/10	1.8	14.89	11	14.85	14.85	-9.2	5,816	-0.16%
2023/08/08	16.5	14.83	1	14.95	14.80	15.5	5,865	0.26%
2023/08/07	1.8	14.97	0	0.00	14.90	1.8	5,967	0.03%
2023/08/04	11.4	14.86	0	0.00	14.85	11.4	5,993	0.19%
2023/08/02	53.2	14.80	8	14.85	14.85	45.2	6,033	0.75%
2023/08/01	0	0.00	0.5	15.00	15.00	-0.5	6,003	-0.01%
2023/07/31	4.5	14.99	2	14.95	14.90	2.5	6,038	0.04%
2023/07/28	3.5	14.99	0	0.00	15.00	3.5	6,037	0.06%
2023/07/27	27.5	15.01	0	0.00	15.05	27.5	6,158	0.45%
2023/07/26	5	15.05	4	15.05	15.05	1	6,289	0.02%
2023/07/25	3.9	14.90	6	14.89	14.90	-2.1	6,312	-0.03%
2023/07/24	24.6	14.81	7	14.80	14.80	17.6	6,290	0.28%
2023/07/21	1.4	14.92	0	0.00	14.90	1.4	6,277	0.02%
2023/07/20	3.7	14.95	24	14.95	14.95	-20.3	6,368	-0.32%
2023/07/19	61.5	14.98	0	0.00	15.00	61.5	6,347	0.97%
2023/07/18	32.5	15.00	0	0.00	15.15	32.5	6,220	0.52%
2023/07/17	5	15.73	97	15.72	15.75	-92	5,840	-1.58%
2023/07/14	11.1	15.50	26	15.56	15.55	-14.9	5,566	-0.27%
2023/07/13	14	15.47	0	0.00	15.45	14	5,480	0.26%
2023/07/12	6.2	15.45	5	15.45	15.50	1.2	5,504	0.02%
2023/07/11	0	0.00	0.6	15.40	15.45	-0.6	5,482	-0.01%
2023/07/10	5.7	15.30	1	15.20	15.25	4.7	5,506	0.09%
2023/07/07	2.7	15.16	0	0.00	15.20	2.7	5,473	0.05%
2023/07/06	14.3	15.28	10.1	15.20	15.20	4.2	5,464	0.08%
2023/07/05	11.3	15.56	7	15.54	15.50	4.3	5,340	0.08%
2023/07/04	4.1	15.46	1	15.50	15.45	3.1	5,311	0.06%
2023/07/03	1.2	15.44	1	15.40	15.45	0.2	5,297	0.00%
2023/06/30	0.3	15.15	5	14.99	15.20	-4.7	5,217	-0.09%
2023/06/28	0	0.00	9	14.94	14.95	-9	5,061	-0.18%
2023/06/27	0.3	14.90	0	0.00	14.90	0.3	5,091	0.01%
2023/06/26	0.3	14.98	0	0.00	14.95	0.3	5,095	0.01%
2023/06/21	0	0.00	4.7	14.81	14.90	-4.7	5,055	-0.09%
2023/06/20	1.2	14.82	0	0.00	14.80	1.2	5,070	0.02%
2023/06/19	1.1	14.80	0	0.00	14.80	1.1	5,120	0.02%
2023/06/16	2.4	14.81	26	14.85	14.80	-23.6	5,149	-0.46%
2023/06/15	0.3	14.92	0	0.00	14.80	0.3	5,129	0.01%
2023/06/14	1.3	14.95	2	14.90	14.90	-0.7	5,187	-0.01%
2023/06/13	16	14.95	1	14.90	14.90	15	5,393	0.28%
2023/06/12	1.1	14.90	7	14.85	14.85	-5.9	5,429	-0.11%
2023/06/08	5.1	14.78	11	14.75	14.70	-5.9	5,831	-0.10%
2023/06/07	12.3	14.83	5	14.85	14.80	7.3	5,987	0.12%
2023/06/06	0	0.00	3	14.75	14.80	-3	6,036	-0.05%
2023/06/05	1.3	14.80	5.1	14.80	14.75	-3.8	6,096	-0.06%
2023/06/02	10	14.65	1.8	14.67	14.70	8.2	6,155	0.13%
2023/06/01	10.1	14.67	10	14.70	14.65	0.1	6,229	0.00%
2023/05/31	1	14.65	10	14.70	14.65	-9	6,269	-0.14%
2023/05/30	0.1	14.70	0	0.00	14.70	0.1	6,363	0.00%
2023/05/29	0.1	14.65	7	14.69	14.65	-6.9	6,459	-0.11%
2023/05/26	1	14.60	0	0.00	14.60	1	6,599	0.02%
2023/05/25	2.2	14.66	0	0.00	14.65	2.2	6,690	0.03%
2023/05/24	0	0.00	1	14.70	14.70	-1	6,793	-0.01%
2023/05/22	3.5	14.71	0	0.00	14.70	3.5	6,994	0.05%
2023/05/19	1	14.65	0.1	14.70	14.70	0.9	7,004	0.01%
2023/05/18	1	14.80	0	0.00	14.70	1	7,049	0.01%
2023/05/17	11.2	14.75	7	14.72	14.75	4.2	7,009	0.06%
2023/05/16	0.1	14.65	0	0.00	14.65	0.1	6,928	0.00%
2023/05/15	0.1	14.60	0	0.00	14.60	0.1	6,957	0.00%
2023/05/12	0	14.50	0	0.00	14.55	0	6,983	0.00%
2023/05/11	9	14.50	15	14.55	14.55	-6	7,003	-0.09%
2023/05/10	12.2	14.65	7.7	14.66	14.70	4.6	6,955	0.07%
2023/05/09	5	14.64	0	0.00	14.70	5	7,038	0.07%
2023/05/08	10.6	14.60	0	0.00	14.65	10.6	7,071	0.15%
2023/05/05	1	14.60	22	14.60	14.65	-21	7,115	-0.30%
2023/05/04	3	14.43	23	14.41	14.55	-20	7,194	-0.28%
2023/05/03	12.2	14.41	106.4	14.45	14.45	-94.2	7,183	-1.31%	大賣/
2023/05/02	3	14.40	102	14.40	14.40	-99	7,141	-1.39%	大賣/
2023/04/28	1	14.15	9	14.16	14.10	-8	7,128	-0.11%
2023/04/27	0	0.00	6	14.10	14.10	-6	7,151	-0.08%
2023/04/26	3.2	14.05	0.2	14.10	14.10	3	7,185	0.04%
2023/04/25	1.2	14.02	52.2	14.10	14.00	-51	7,220	-0.71%
2023/04/24	19	13.94	0	0.00	14.00	19	7,138	0.27%
2023/04/21	3	13.95	0	0.00	13.95	3	7,197	0.04%
2023/04/20	16.1	13.96	0	0.00	13.95	16.1	7,250	0.22%
2023/04/19	18	14.05	0	0.00	14.10	18	7,242	0.25%
2023/04/18	13	14.06	1	14.05	14.05	12	7,222	0.17%
2023/04/17	7.2	14.17	9	14.17	14.15	-1.9	7,182	-0.03%
2023/04/14	1	14.20	7.2	14.18	14.15	-6.2	7,079	-0.09%
2023/04/13	16.1	14.14	13	14.10	14.15	3.1	7,050	0.04%
2023/04/12	20	14.08	0	0.00	14.10	20	6,995	0.29%
2023/04/11	0.5	14.05	1	14.00	14.00	-0.6	6,937	-0.01%
2023/04/10	4.1	13.99	0	0.00	13.95	4.1	6,892	0.06%
2023/04/07	2.1	13.90	0	0.00	13.95	2.1	6,853	0.03%
2023/04/06	1.2	13.88	7	13.90	13.90	-5.8	6,826	-0.08%
2023/03/31	5.2	13.80	2.3	13.85	13.85	2.9	6,814	0.04%
2023/03/30	1	13.80	2	13.80	13.80	-1	6,848	-0.01%
2023/03/29	8	13.81	21	13.85	13.85	-13	7,078	-0.18%
2023/03/28	16	13.83	1	13.85	13.85	15	7,090	0.21%
2023/03/27	0.7	13.82	0	0.00	13.75	0.7	7,037	0.01%
2023/03/24	5	13.80	0	0.00	13.80	5	7,039	0.07%
2023/03/23	1.1	13.75	21	13.77	13.80	-19.9	7,004	-0.28%
2023/03/22	5	13.80	0	0.00	13.80	5	6,973	0.07%
2023/03/21	23	13.78	115	13.76	13.75	-92	6,921	-1.33%	大賣/
2023/03/20	2	13.60	0	0.00	13.60	2	6,858	0.03%
2023/03/17	25.5	13.57	0	0.00	13.55	25.5	6,842	0.37%
2023/03/16	113.7	13.46	40.4	13.57	13.50	73.3	6,757	1.08%	大買/
2023/03/15	13.3	13.70	30	13.70	13.70	-16.7	6,556	-0.26%
2023/03/14	31.2	13.59	5	13.60	13.60	26.2	6,510	0.40%
2023/03/13	7	13.65	5	13.59	13.75	2	6,266	0.03%
2023/03/10	9.7	13.91	24	13.87	13.90	-14.3	6,050	-0.24%
2023/03/09	7	14.09	22	14.08	14.05	-15	5,909	-0.25%
2023/03/08	5	14.11	20	14.10	14.15	-15	5,845	-0.26%
2023/03/07	0	0.00	26.3	13.99	14.05	-26.3	5,796	-0.45%
2023/03/06	0	0.00	10	13.85	13.90	-10	5,682	-0.18%
2023/03/03	32.1	13.75	0	0.00	13.75	32.1	5,597	0.57%
2023/03/02	15	13.78	0	0.00	13.75	15	5,567	0.27%
2023/03/01	12.1	13.87	2.9	13.80	13.90	9.2	5,443	0.17%
2023/02/24	49	13.75	2	13.75	13.75	47	5,339	0.88%
2023/02/23	0.6	13.65	14.7	13.66	13.65	-14.2	5,141	-0.28%
2023/02/22	18.7	13.37	10	13.45	13.45	8.7	5,001	0.17%
2023/02/21	8	13.36	4	13.40	13.35	4	4,879	0.08%
2023/02/20	3.6	13.39	16.8	13.41	13.40	-13.3	4,846	-0.27%
2023/02/17	59.2	13.23	0.2	13.25	13.25	59	4,645	1.27%
2023/02/16	21	13.20	1	13.20	13.20	20	4,645	0.43%
2023/02/15	0.1	13.30	0	0.00	13.20	0.1	4,625	0.00%
2023/02/14	8.1	13.22	4.4	13.23	13.25	3.7	4,611	0.08%
2023/02/13	6.1	13.16	0.2	13.20	13.25	5.9	4,583	0.13%
2023/02/10	10.3	13.21	0.4	13.25	13.20	9.9	4,525	0.22%
2023/02/09	20.1	13.30	1	13.25	13.20	19.1	4,484	0.43%
2023/02/08	0	0.00	2	13.25	13.20	-2	4,419	-0.05%
2023/02/07	8.2	13.16	0	0.00	13.20	8.2	4,333	0.19%
2023/02/06	4	13.20	21.1	13.16	13.20	-17.1	4,217	-0.40%
2023/02/03	20.4	13.25	5	13.15	13.25	15.4	4,145	0.37%
2023/02/02	9.3	13.19	1	13.20	13.20	8.3	4,044	0.21%
2023/02/01	0.1	13.20	0	0.00	13.10	0.1	3,912	0.00%
2023/01/31	81	13.14	5	13.10	13.10	76	3,879	1.96%
2023/01/30	5.4	13.08	0	0.00	13.10	5.4	3,815	0.14%
2023/01/17	1.1	13.05	0	0.00	13.05	1.1	3,692	0.03%
2023/01/16	6.1	13.05	0	13.10	13.10	6.1	3,604	0.17%
2023/01/13	0	0.00	0.1	13.10	13.05	-0.1	3,586	0.00%
2023/01/12	6.1	13.05	0	0.00	13.05	6.1	3,620	0.17%
2023/01/11	4.6	13.11	10	13.20	13.10	-5.4	3,655	-0.15%
2023/01/10	0.2	13.05	7	13.11	13.10	-6.8	3,627	-0.19%
2023/01/09	2.2	12.97	3	12.97	13.00	-0.8	3,597	-0.02%
2023/01/06	5	12.85	0	0.00	12.90	5	3,593	0.14%
2023/01/05	0.3	12.90	0	0.00	12.90	0.3	3,688	0.01%
2023/01/04	5.2	12.85	0	0.00	12.80	5.2	3,685	0.14%
2023/01/03	1.4	12.81	0	0.00	12.80	1.4	3,760	0.04%
2022/12/30	4.2	12.80	0	0.00	12.80	4.2	3,751	0.11%
2022/12/29	17.4	12.80	0	0.00	12.80	17.4	3,749	0.46%
2022/12/28	4	12.85	36	12.85	12.85	-32	3,778	-0.85%
2022/12/27	1	12.85	10	12.90	12.90	-9	3,789	-0.24%
2022/12/23	5	12.80	0	0.00	12.80	5	3,880	0.13%
2022/12/22	5.3	12.84	6	12.85	12.85	-0.7	3,917	-0.02%
2022/12/21	90.5	12.79	20	12.78	12.80	70.5	3,953	1.78%
2022/12/20	7.4	12.99	14	12.97	12.95	-6.6	3,763	-0.18%
2022/12/19	5	13.05	0	0.00	13.05	5	3,818	0.13%
2022/12/16	3.2	13.05	0	0.00	13.10	3.2	3,829	0.08%
2022/12/15	0.1	13.15	0	0.00	13.10	0.1	3,832	0.00%
2022/12/14	18	13.09	0	0.00	13.10	18	3,850	0.47%
2022/12/12	13.3	13.10	0	0.00	13.10	13.3	3,884	0.34%
2022/12/09	1	13.10	6.5	13.02	13.15	-5.5	4,134	-0.13%
2022/12/08	0	0.00	1	12.95	12.95	-1	4,129	-0.02%
2022/12/07	0	0.00	2	13.05	13.00	-2	4,152	-0.05%
2022/12/06	13	13.05	0	0.00	13.00	13	4,145	0.31%
2022/12/05	2.1	13.15	0	0.00	13.15	2.1	4,197	0.05%
2022/12/02	5	13.15	2.1	13.20	13.10	2.9	4,207	0.07%
2022/12/01	0	0.00	10	13.20	13.15	-10	4,264	-0.23%
2022/11/30	7	13.16	0	0.00	13.10	7	4,262	0.16%
2022/11/29	0	0.00	0.8	13.10	13.15	-0.8	4,285	-0.02%
2022/11/28	0	0.00	2	12.95	13.05	-2	4,269	-0.05%
2022/11/24	0	0.00	2	13.00	13.05	-2	4,349	-0.05%
2022/11/23	2.2	12.90	4.1	12.90	12.95	-1.9	4,328	-0.04%
2022/11/22	9	12.79	1.4	12.81	12.85	7.6	4,317	0.18%
2022/11/21	2	12.75	0	0.00	12.75	2	4,315	0.05%
2022/11/18	1	12.70	0	0.00	12.75	1	4,338	0.02%
2022/11/17	1	12.70	10	12.75	12.75	-9	4,353	-0.21%
2022/11/16	5.3	12.76	0	0.00	12.70	5.3	4,356	0.12%
2022/11/15	0.1	12.90	0	0.00	12.90	0.1	4,331	0.00%
2022/11/11	0	0.00	3.4	12.95	12.90	-3.4	4,264	-0.08%
2022/11/10	2.6	12.82	0	0.00	12.75	2.6	4,257	0.06%
2022/11/09	35	12.89	20	12.85	12.90	15	4,254	0.35%
2022/11/08	1	12.75	0	0.00	12.70	1	4,229	0.02%
2022/11/07	1.2	12.60	0	0.00	12.60	1.2	4,212	0.03%
2022/11/04	12	12.39	1.1	12.36	12.50	10.9	4,241	0.26%
2022/11/03	7.2	12.40	0	0.00	12.40	7.2	4,282	0.17%
2022/11/02	1.4	12.46	0	0.00	12.45	1.4	4,285	0.03%
2022/11/01	10.3	12.55	0	0.00	12.50	10.3	4,289	0.24%
2022/10/31	8	12.60	10	12.55	12.55	-2	4,274	-0.05%
2022/10/27	1	12.45	3	12.50	12.45	-2	4,288	-0.05%
2022/10/26	2	12.30	4	12.50	12.45	-2	4,280	-0.05%
2022/10/25	4	12.35	0	0.00	12.35	4	4,256	0.09%
2022/10/24	0	0.00	0.5	12.40	12.35	-0.5	4,248	-0.01%
2022/10/21	0.5	12.30	1.6	12.27	12.25	-1.1	4,271	-0.02%
2022/10/20	25.1	12.10	18.4	12.16	12.20	6.7	4,234	0.16%
2022/10/19	6	12.50	5	12.40	12.40	1	4,117	0.02%
2022/10/18	1.6	12.63	0	0.00	12.65	1.6	4,054	0.04%
2022/10/17	47.6	12.65	2	12.65	12.65	45.6	4,008	1.14%
2022/10/14	10	12.85	8	12.90	12.85	2	3,986	0.05%
2022/10/13	16.1	12.85	0	0.00	12.80	16.1	4,037	0.40%
2022/10/11	6.3	13.07	1	13.05	13.00	5.3	4,314	0.12%
2022/10/07	0	0.00	3	13.15	13.15	-3	4,344	-0.07%
2022/10/06	0	0.00	0.6	13.15	13.10	-0.6	4,371	-0.01%
2022/10/05	12.7	13.13	1	13.05	13.05	11.7	4,433	0.26%
2022/10/04	5	13.10	0	0.00	13.10	5	4,464	0.11%
2022/10/03	0	13.15	0	0.00	13.10	0	4,464	0.00%
2022/09/30	4	13.10	10.5	13.06	13.15	-6.5	4,468	-0.14%
2022/09/29	0	0.00	10	13.05	13.20	-10	4,468	-0.22%
2022/09/28	21	13.14	8	13.20	13.05	13	4,495	0.29%
2022/09/27	8	13.30	0	13.35	13.30	8	4,445	0.18%
2022/09/26	31.8	13.36	18	13.40	13.35	13.8	4,429	0.31%
2022/09/23	0.2	13.65	5	13.60	13.55	-4.8	4,403	-0.11%
2022/09/22	0	13.55	0	0.00	13.60	0	4,488	0.00%
2022/09/20	10	13.55	0	0.00	13.55	10	4,448	0.22%
2022/09/19	16.3	13.55	2.2	13.56	13.55	14	4,465	0.31%
2022/09/16	8	13.63	0	0.00	13.45	8	4,446	0.18%
2022/09/15	0.1	13.65	0	0.00	13.65	0.1	4,240	0.00%
2022/09/14	0.2	13.65	0.1	13.65	13.55	0.2	4,252	0.00%
2022/09/13	2.2	13.68	0	0.00	13.65	2.2	4,290	0.05%
2022/09/12	3.4	13.65	1	13.65	13.70	2.4	4,426	0.05%
2022/09/07	17.9	13.51	0	0.00	13.55	17.9	4,599	0.39%
2022/09/06	27.1	13.67	0	0.00	13.70	27.1	4,590	0.59%
2022/09/05	1.2	13.80	16.5	13.79	13.80	-15.3	4,576	-0.33%
2022/09/02	1	13.70	0	0.00	13.70	1	4,588	0.02%
2022/09/01	1.1	13.60	9	13.65	13.70	-7.9	4,588	-0.17%
2022/08/31	1	13.65	0	0.00	13.65	1	4,511	0.02%
2022/08/30	0.6	13.60	0	0.00	13.50	0.6	4,513	0.01%
2022/08/29	10	13.55	0	0.00	13.55	10	4,507	0.22%
2022/08/26	2.1	13.60	2	13.58	13.60	0.1	4,509	0.00%
2022/08/25	0.4	13.60	1	13.60	13.55	-0.6	4,513	-0.01%
2022/08/24	1	13.55	1.1	13.50	13.50	0	4,508	0.00%
2022/08/23	2	13.43	2.8	13.46	13.45	-0.8	4,529	-0.02%
2022/08/22	11	13.47	15.9	13.49	13.45	-4.9	4,560	-0.11%
2022/08/19	1	13.45	0	0.00	13.45	1	4,583	0.02%
2022/08/18	0.1	13.50	0	0.00	13.45	0.1	4,601	0.00%
2022/08/17	15.2	13.46	0	0.00	13.45	15.2	4,630	0.33%
2022/08/16	5	13.53	0.1	13.55	13.55	5	4,618	0.11%
2022/08/15	5.1	13.60	0	0.00	13.60	5.1	4,645	0.11%
2022/08/12	5.5	13.63	0	0.00	13.65	5.5	4,669	0.12%
2022/08/11	0	0.00	0.6	13.70	13.70	-0.6	4,732	-0.01%
2022/08/10	0.1	13.55	20	13.50	13.50	-19.9	4,772	-0.42%
2022/08/09	0	0.00	16.2	13.35	13.35	-16.2	4,781	-0.34%
2022/08/05	1.9	13.22	0	0.00	13.25	1.9	4,941	0.04%
2022/08/04	1	13.10	9	13.06	13.15	-8	5,083	-0.16%
2022/08/03	2.2	13.08	0	0.00	13.05	2.2	5,105	0.04%
2022/08/01	5	13.40	1	13.35	13.40	4	5,404	0.07%
2022/07/29	6	13.39	0	0.00	13.30	6	5,555	0.11%
2022/07/27	0	0.00	3	13.10	13.15	-3	5,666	-0.05%
2022/07/25	1.5	13.12	0	0.00	13.10	1.5	5,763	0.03%
2022/07/21	1	12.95	0	0.00	12.95	1	5,862	0.02%
2022/07/20	16.9	13.08	14	13.10	12.85	2.9	5,870	0.05%
2022/07/19	31.3	12.96	5	13.00	13.00	26.3	5,854	0.45%
2022/07/18	12	13.76	25.2	13.65	13.70	-13.2	5,825	-0.23%
2022/07/15	6.5	13.51	6.1	13.51	13.60	0.4	5,675	0.01%
2022/07/13	0.1	13.60	2	13.55	13.55	-1.9	5,748	-0.03%
2022/07/12	15.1	13.49	0	0.00	13.45	15.1	5,911	0.26%
2022/07/11	14.6	13.65	0.5	13.70	13.65	14.1	5,938	0.24%
2022/07/07	5	13.45	0	13.65	13.55	5	6,347	0.08%
2022/07/06	9.1	13.59	0	0.00	13.55	9.1	6,480	0.14%
2022/07/05	0.9	13.70	1.1	13.79	13.75	-0.2	6,683	0.00%
2022/07/04	3.3	13.60	5	13.58	13.60	-1.8	6,820	-0.03%
2022/07/01	3.8	13.59	1	13.70	13.55	2.8	7,211	0.04%
2022/06/30	5.6	13.56	0	0.00	13.55	5.6	7,316	0.08%
2022/06/29	0	0.00	3	13.75	13.75	-3	7,298	-0.04%
2022/06/28	0.4	13.70	0	0.00	13.75	0.4	7,515	0.01%
2022/06/27	0.4	13.80	4.5	13.81	13.80	-4.1	7,595	-0.05%
2022/06/24	0	0.00	50	13.69	13.70	-50	7,630	-0.66%
2022/06/23	0	0.00	0.3	13.45	13.60	-0.3	7,685	0.00%
2022/06/22	29.8	13.51	6	13.52	13.45	23.8	7,821	0.30%
2022/06/21	1	13.65	6	13.47	13.65	-5	7,917	-0.06%
2022/06/20	35.5	13.54	20	13.75	13.40	15.5	8,058	0.19%
2022/06/17	22.2	13.63	1	13.95	13.95	21.2	7,960	0.27%
2022/06/16	12	13.84	0	0.00	13.75	12	7,911	0.15%
2022/06/15	22.5	13.80	1.3	13.82	13.85	21.2	8,270	0.26%
2022/06/14	0.1	13.85	6.2	13.78	13.90	-6.1	8,405	-0.07%
2022/06/13	1.5	13.72	2	13.65	13.70	-0.5	8,635	-0.01%
2022/06/10	2.6	13.72	4	13.70	13.85	-1.4	8,652	-0.02%
2022/06/09	4	13.85	5	14.00	13.85	-1	8,699	-0.01%
2022/06/08	1	13.85	1.4	13.90	13.95	-0.4	8,768	0.00%
2022/06/07	13	13.80	1	13.80	13.85	12	8,851	0.14%
2022/06/06	10.9	13.91	1.1	13.95	13.90	9.8	8,966	0.11%
2022/06/02	4.1	13.85	0	0.00	13.90	4.1	9,121	0.04%
2022/06/01	0	0.00	49	14.00	13.90	-49	9,290	-0.53%
2022/05/31	51.1	14.05	138	14.03	13.95	-87	9,303	-0.93%	大賣/
2022/05/30	2	14.15	0	0.00	14.15	2	9,301	0.02%
2022/05/27	0	0.00	7	14.00	14.00	-7	9,302	-0.08%
2022/05/26	0.4	13.88	0	0.00	13.90	0.4	9,340	0.00%
2022/05/25	0.6	13.83	1.2	13.71	13.90	-0.6	9,448	-0.01%
2022/05/24	1.3	13.84	0	0.00	13.80	1.3	9,604	0.01%
2022/05/23	1.2	13.71	2	13.75	13.80	-0.8	9,619	-0.01%
2022/05/20	1.3	13.75	3	13.80	13.80	-1.7	9,719	-0.02%
2022/05/19	23.3	13.51	21	13.65	13.75	2.3	9,705	0.02%
2022/05/18	13	13.84	4	13.65	13.85	9	9,688	0.09%
2022/05/17	2.1	13.54	6	13.46	13.50	-3.9	9,655	-0.04%
2022/05/16	8.6	13.35	5.1	13.53	13.40	3.5	9,650	0.04%
2022/05/13	7.2	13.42	34	13.45	13.50	-26.8	9,644	-0.28%
2022/05/12	27.2	13.53	21.4	13.55	13.35	5.8	9,630	0.06%
2022/05/11	2.2	13.81	0	0.00	13.85	2.2	9,549	0.02%
2022/05/10	1.5	13.87	54	13.55	13.90	-52.5	9,576	-0.55%
2022/05/09	30.4	13.84	6	13.93	13.75	24.4	9,563	0.26%
2022/05/06	58.3	14.23	10.6	14.24	14.20	47.7	9,536	0.50%
2022/05/05	19	14.57	3.1	14.50	14.50	15.9	9,572	0.17%
2022/05/04	10.4	14.73	10	14.65	14.65	0.4	9,500	0.00%
2022/05/03	10.1	14.71	32	14.70	14.70	-21.9	9,564	-0.23%
2022/04/29	1	14.90	3	14.95	14.95	-2	9,791	-0.02%
2022/04/28	12.5	14.85	5	14.85	14.95	7.5	9,955	0.08%
2022/04/27	0	0.00	2	14.93	14.90	-2	10,020	-0.02%
2022/04/26	5	14.95	4	15.08	15.10	1	10,027	0.01%
2022/04/25	3.4	14.96	0.1	15.00	14.95	3.3	10,112	0.03%
2022/04/22	0	0.00	12.1	15.01	15.25	-12.1	10,221	-0.12%
2022/04/21	6	14.81	0	0.00	15.05	6	10,444	0.06%
2022/04/20	16.3	14.79	5	14.91	15.00	11.3	10,773	0.11%
2022/04/19	9	14.87	0	0.00	14.90	9	11,067	0.08%
2022/04/18	20.7	14.75	2	14.68	14.75	18.7	12,254	0.15%
2022/04/15	11.4	15.20	9	15.17	15.15	2.4	12,176	0.02%
2022/04/14	59	15.25	49.1	15.22	15.15	9.9	12,347	0.08%
2022/04/13	28	15.63	7.6	15.57	15.75	20.4	12,104	0.17%
2022/04/12	12.1	15.75	5	15.70	15.75	7.1	12,199	0.06%
2022/04/11	10.5	15.92	8	16.01	16.00	2.5	12,060	0.02%
2022/04/08	3.1	15.48	12.3	15.54	15.75	-9.2	11,837	-0.08%
2022/04/07	34.1	15.67	11	15.83	15.35	23.1	11,713	0.20%
2022/04/06	12.8	15.14	0	0.00	15.55	12.8	11,389	0.11%
2022/04/01	6	15.18	3	15.20	15.20	3	11,351	0.03%
2022/03/31	91.5	15.20	27	15.18	15.15	64.5	11,470	0.56%
2022/03/30	30	14.93	7	14.95	14.95	23	11,273	0.20%
2022/03/29	6	14.87	8	14.80	14.80	-2	11,189	-0.02%
2022/03/28	12.8	14.80	2.1	14.78	14.85	10.7	11,160	0.10%
2022/03/25	48.5	14.76	2	14.70	14.70	46.5	11,087	0.42%
2022/03/24	6.5	14.96	0	0.00	15.00	6.5	10,926	0.06%
2022/03/23	161	14.95	34.5	14.95	15.05	126.5	10,830	1.17%	大買/鉅額交易
2022/03/22	21	14.65	0	0.00	14.65	21	10,622	0.20%
2022/03/21	6.8	14.68	6	14.68	14.70	0.8	10,611	0.01%
2022/03/18	34.1	14.64	54.7	14.72	14.75	-20.6	10,519	-0.20%
2022/03/17	3	14.32	0.3	14.30	14.35	2.7	10,135	0.03%
2022/03/16	4	14.05	4.4	13.95	14.15	-0.4	9,988	0.00%
2022/03/15	2.1	13.75	7	13.75	13.80	-4.9	9,752	-0.05%
2022/03/14	1	13.70	4	13.71	13.70	-3	9,780	-0.03%
2022/03/11	0.1	13.70	15	13.70	13.70	-14.9	9,755	-0.15%
2022/03/10	26.2	13.65	50	13.65	13.70	-23.8	9,690	-0.25%
2022/03/09	22	13.28	0	0.00	13.35	22	9,647	0.23%
2022/03/08	42.2	13.25	52.5	13.32	13.25	-10.3	9,516	-0.11%
2022/03/07	25.4	13.35	0	0.00	13.40	25.4	9,374	0.27%
2022/03/04	3	13.55	0	0.00	13.60	3	9,279	0.03%
2022/03/03	3	13.60	0	0.00	13.65	3	9,317	0.03%
2022/03/02	1.1	13.60	0	0.00	13.65	1.1	9,338	0.01%
2022/03/01	0.1	13.60	2	13.60	13.70	-1.9	9,306	-0.02%
2022/02/25	6.4	13.49	4	13.39	13.40	2.4	9,255	0.03%
2022/02/24	32.4	13.34	7.1	13.32	13.35	25.3	9,162	0.28%
2022/02/23	57	13.55	13	13.50	13.55	44	9,014	0.49%
2022/02/22	9.3	13.51	0	0.00	13.55	9.3	9,066	0.10%
2022/02/21	34.2	13.70	3.4	13.71	13.65	30.8	9,092	0.34%
2022/02/18	1	13.70	0	0.00	13.75	1	9,255	0.01%
2022/02/17	13.9	13.72	0	0.00	13.70	13.9	9,255	0.15%
2022/02/16	15	13.70	28	13.71	13.70	-13	9,257	-0.14%
2022/02/15	19.1	13.72	6	13.70	13.65	13.1	9,293	0.14%
2022/02/14	6.1	13.67	81	13.70	13.75	-74.9	9,233	-0.81%
2022/02/11	18	13.74	0.3	13.75	13.80	17.7	9,171	0.19%
2022/02/10	5.9	13.69	5	13.65	13.75	0.9	9,127	0.01%
2022/02/09	16	13.79	12	13.78	13.80	4	9,078	0.04%
2022/02/08	14	13.84	1	13.65	13.85	13	8,981	0.14%
2022/02/07	24	13.59	0	0.00	13.65	24	8,819	0.27%
2022/01/26	2	13.35	1.2	13.35	13.30	0.8	8,678	0.01%
2022/01/25	8.2	13.26	2	13.25	13.20	6.2	8,651	0.07%
2022/01/24	2.4	13.06	16	13.17	13.40	-13.6	8,588	-0.16%
2022/01/21	19.8	13.24	62	13.20	13.20	-42.2	8,332	-0.51%
2022/01/20	5.7	13.41	28.5	13.39	13.45	-22.7	8,158	-0.28%
2022/01/19	13	13.55	1	13.55	13.55	12	8,135	0.15%
2022/01/18	2	13.53	2	13.55	13.65	0	8,099	0.00%
2022/01/17	7.9	13.59	5.6	13.58	13.55	2.3	7,991	0.03%
2022/01/14	147	13.68	24.4	13.64	13.75	122.6	7,835	1.56%	大買/鉅額交易
2022/01/13	76.9	13.73	57.7	13.79	13.85	19.2	7,675	0.25%
2022/01/12	29	13.52	23	13.49	13.55	6	7,345	0.08%
2022/01/11	99.2	13.23	112.3	13.25	13.60	-13.1	6,983	-0.19%	大賣/
2022/01/10	5.6	12.80	18	12.79	12.90	-12.4	5,799	-0.21%
2022/01/07	1.7	12.55	12.2	12.57	12.60	-10.5	5,674	-0.18%
2022/01/06	54.5	12.35	10	12.40	12.35	44.5	5,424	0.82%
2022/01/05	8	12.21	7	12.26	12.35	0.9	5,346	0.02%
2022/01/04	7.6	12.17	10	12.20	12.20	-2.4	5,210	-0.05%
2022/01/03	24	12.15	0	0.00	12.20	24	5,178	0.46%
2021/12/30	2	12.18	3.6	12.15	12.15	-1.6	5,138	-0.03%
2021/12/29	6	12.13	3.2	12.10	12.15	2.8	5,118	0.05%
2021/12/28	13.1	12.06	1.1	12.05	12.05	12	5,057	0.24%
2021/12/27	21	12.00	1.4	12.01	12.00	19.5	4,944	0.40%
2021/12/24	5.3	12.05	0	0.00	12.05	5.3	4,855	0.11%
2021/12/23	3.1	12.10	0.1	12.05	12.05	3	4,875	0.06%
2021/12/22	20	12.06	2.1	12.05	12.05	17.9	4,893	0.37%
2021/12/21	0.1	12.00	0	0.00	12.00	0.1	4,901	0.00%
2021/12/20	3.4	12.03	0	0.00	12.00	3.4	4,958	0.07%
2021/12/17	16	12.03	0	0.00	12.05	16	4,957	0.32%
2021/12/16	0.2	12.00	0	0.00	12.00	0.2	4,930	0.00%
2021/12/15	11.3	12.05	3	12.00	12.00	8.3	5,022	0.16%
2021/12/14	3	12.02	0	0.00	12.00	3	5,195	0.06%
2021/12/13	1	12.00	1	12.00	12.05	0	5,238	0.00%
2021/12/10	5.6	12.05	1	12.05	12.05	4.6	5,378	0.09%
2021/12/09	2.5	12.00	0	0.00	12.05	2.5	5,445	0.05%
2021/12/08	0.3	12.02	5.5	12.00	12.00	-5.2	5,513	-0.09%
2021/12/07	2.1	12.00	0.1	12.00	12.00	2	5,452	0.04%
2021/12/06	0.1	12.00	0.1	12.00	11.95	0	5,470	0.00%
2021/12/03	2	11.98	0.2	12.00	12.00	1.8	5,541	0.03%
2021/12/02	4	11.95	0	0.00	11.95	4	5,508	0.07%
2021/12/01	1.6	11.95	0	0.00	12.00	1.6	5,556	0.03%
2021/11/30	5.1	11.91	0	0.00	11.90	5.1	5,609	0.09%
2021/11/26	1	12.00	0	0.00	12.05	1	5,662	0.02%
2021/11/25	2	12.11	0	0.00	12.10	2	6,176	0.03%
2021/11/24	11	12.05	152	12.05	12.10	-141	6,607	-2.13%	大賣/鉅額交易
2021/11/23	5.5	12.05	0	0.00	12.00	5.5	6,862	0.08%
2021/11/22	11.3	12.06	5.2	12.10	12.10	6.1	6,968	0.09%
2021/11/19	14	12.10	38	12.05	12.05	-24	7,010	-0.34%
2021/11/18	19.6	12.13	24.2	12.13	12.20	-4.6	6,985	-0.07%
2021/11/17	18.8	12.03	4	12.00	12.05	14.8	6,849	0.22%
2021/11/15	1.9	12.01	21	11.95	12.00	-19.1	6,784	-0.28%
2021/11/12	1.1	11.95	0	0.00	12.00	1.1	6,783	0.02%
2021/11/11	1	11.95	0	0.00	11.95	1	6,747	0.01%
2021/11/10	1.2	11.95	5.2	11.92	11.95	-4	6,841	-0.06%
2021/11/09	0.1	11.95	0	0.00	11.90	0.1	6,884	0.00%
2021/11/08	53	11.95	0	0.00	11.95	53	6,888	0.77%
2021/11/05	0.1	11.95	0	0.00	11.95	0.1	6,907	0.00%
2021/11/04	0	0.00	6	11.95	11.95	-6	6,951	-0.09%
2021/11/03	3.2	12.00	1.3	11.96	12.00	1.9	6,946	0.03%
2021/11/02	0.1	12.00	0.3	12.00	12.00	-0.3	6,914	0.00%
2021/11/01	2.5	11.95	0	0.00	11.95	2.5	6,905	0.04%
2021/10/27	1	11.95	0	0.00	11.95	1	6,864	0.01%
2021/10/26	3.8	11.95	1	11.95	11.95	2.8	6,792	0.04%
2021/10/25	0.5	12.00	0.2	12.00	11.95	0.3	6,754	0.01%
2021/10/22	2	11.93	1.3	11.92	11.95	0.7	6,807	0.01%
2021/10/21	10.6	11.95	6	11.95	11.90	4.6	6,808	0.07%
2021/10/20	1.8	11.79	8.2	11.76	11.80	-6.4	6,666	-0.10%
2021/10/19	2	11.75	0.1	11.70	11.70	1.9	6,607	0.03%
2021/10/18	4	11.65	3	11.65	11.70	1	6,588	0.02%
2021/10/15	0.2	11.70	1	11.65	11.65	-0.9	6,594	-0.01%
2021/10/14	10	11.60	0	0.00	11.60	10	6,620	0.15%
2021/10/13	8	11.60	4	11.58	11.60	4	6,660	0.06%
2021/10/12	1.4	11.57	0	0.00	11.60	1.4	6,714	0.02%
2021/10/08	1.2	11.56	0.3	11.60	11.55	0.9	6,656	0.01%
2021/10/07	1.6	11.59	1	11.55	11.55	0.6	6,680	0.01%
2021/10/06	2	11.53	3	11.55	11.55	-1	6,717	-0.01%
2021/10/05	3.1	11.49	3.8	11.51	11.50	-0.7	6,776	-0.01%
2021/10/04	3.7	11.50	0	11.55	11.55	3.7	6,784	0.05%
2021/10/01	11.2	11.51	2.1	11.50	11.50	9.1	6,800	0.13%
2021/09/30	4	11.58	4.2	11.55	11.60	-0.2	6,724	0.00%
2021/09/29	0	0.00	5	11.50	11.55	-5	6,730	-0.07%
2021/09/28	5.5	11.60	40	11.60	11.60	-34.5	6,747	-0.51%
2021/09/27	1.5	11.53	2	11.60	11.55	-0.5	6,763	-0.01%
2021/09/24	16	11.55	0	0.00	11.55	16	6,736	0.24%
2021/09/23	3.2	11.55	6.2	11.49	11.50	-3	6,755	-0.04%
2021/09/22	26.3	11.40	1.1	11.46	11.45	25.3	6,779	0.37%
2021/09/17	2.1	11.55	0	0.00	11.50	2.1	6,703	0.03%
2021/09/16	4	11.45	2	11.45	11.50	2	6,504	0.03%
2021/09/15	14	11.41	0	0.00	11.40	14	6,414	0.22%
2021/09/14	29	11.54	0	0.00	11.50	29	6,264	0.46%
2021/09/13	4	11.56	0	0.00	11.55	4	6,172	0.06%
2021/09/10	3.8	11.60	0	0.00	11.55	3.8	6,092	0.06%
2021/09/09	4	11.51	0	0.00	11.55	4	6,250	0.06%
2021/09/08	15	11.63	0	0.00	11.55	15	6,226	0.24%
2021/09/07	0	0.00	0.5	11.70	11.65	-0.5	6,207	-0.01%
2021/09/06	7.1	11.74	3	11.72	11.70	4.1	6,217	0.07%
2021/09/03	0	0.00	11.2	11.70	11.75	-11.2	6,182	-0.18%
2021/09/02	3	11.65	0	0.00	11.60	3	6,111	0.05%
2021/09/01	6.7	11.73	3.1	11.75	11.70	3.6	6,039	0.06%
2021/08/31	17	11.70	11.1	11.74	11.75	6	5,938	0.10%
2021/08/30	2	12.25	14.3	12.19	12.20	-12.3	5,404	-0.23%
2021/08/27	25.1	12.04	24.1	12.05	12.10	1	4,991	0.02%
2021/08/26	1	12.00	29.1	12.00	12.00	-28.1	4,724	-0.59%
2021/08/25	14.3	12.00	6.1	11.98	12.00	8.2	4,639	0.18%
2021/08/24	1	11.95	9	11.94	11.95	-8	4,618	-0.17%
2021/08/20	2	11.90	0.1	11.95	11.90	1.9	4,610	0.04%
2021/08/19	5	11.85	15	11.85	11.85	-10	4,692	-0.21%
2021/08/18	0.5	11.90	60	11.88	11.90	-59.5	4,657	-1.28%
2021/08/17	1	11.85	2	11.88	11.90	-1	4,653	-0.02%
2021/08/16	15	11.86	5	11.90	11.90	10	4,627	0.22%
2021/08/13	2	11.90	0	0.00	11.95	2	4,558	0.04%
2021/08/11	5	11.95	28.2	11.95	12.00	-23.2	4,578	-0.51%
2021/08/10	2.1	12.00	2	11.95	12.00	0.1	4,695	0.00%
2021/08/09	0.5	11.95	23.2	11.95	11.95	-22.7	4,929	-0.46%
2021/08/06	1.5	12.00	0	0.00	11.95	1.5	5,116	0.03%
2021/08/05	9.5	11.95	32.9	11.95	12.00	-23.4	5,333	-0.44%
2021/08/04	2	11.95	18	11.90	11.95	-16	5,765	-0.28%
2021/08/03	2	11.95	0	0.00	11.90	2	5,912	0.03%
2021/08/02	1	11.90	0	0.00	11.95	1	6,203	0.02%
2021/07/30	0.2	11.95	1	11.90	11.90	-0.8	6,257	-0.01%
2021/07/28	15	11.87	10	11.85	11.90	5	6,444	0.08%
2021/07/27	5	11.91	23.7	11.93	11.95	-18.7	6,687	-0.28%
2021/07/26	0.5	12.00	0	0.00	11.90	0.5	6,812	0.01%
2021/07/23	14	11.95	0	0.00	11.95	14	6,844	0.20%
2021/07/22	1	11.90	0	0.00	11.90	1	6,919	0.01%
2021/07/21	2	11.85	5	11.86	11.85	-3	6,934	-0.04%
2021/07/20	12	11.85	0	0.00	11.85	12	6,998	0.17%
2021/07/19	0	0.00	1.2	11.91	11.95	-1.2	6,975	-0.02%
2021/07/16	16	11.85	0	0.00	11.90	16	7,058	0.23%
2021/07/15	3	11.90	0	11.95	11.90	3	7,022	0.04%
2021/07/14	0.9	11.90	5.8	11.90	11.90	-4.9	7,136	-0.07%
2021/07/13	26	11.90	4	11.90	11.90	22	7,338	0.30%
2021/07/12	18.1	11.86	9.7	11.89	11.85	8.4	7,356	0.11%
2021/07/09	20	11.80	0	0.00	11.75	20	7,378	0.27%
2021/07/08	0	0.00	2.5	11.76	11.80	-2.5	7,400	-0.03%
2021/07/07	20.5	11.70	0	0.00	11.70	20.5	7,486	0.27%
2021/07/06	0	0.00	3.5	11.70	11.70	-3.5	7,599	-0.05%
2021/07/05	1	11.65	15	11.65	11.65	-14	7,708	-0.18%
2021/07/02	4.3	11.60	14	11.60	11.60	-9.7	7,723	-0.13%
2021/07/01	1	11.55	0	0.00	11.55	1	7,727	0.01%
2021/06/30	10	11.55	0	0.00	11.60	10	7,769	0.13%
2021/06/29	0	0.00	14.1	11.55	11.60	-14.1	7,784	-0.18%
2021/06/28	2	11.58	1	11.55	11.60	1	7,810	0.01%
2021/06/25	12.5	11.55	0	0.00	11.55	12.5	7,838	0.16%
2021/06/24	0.1	11.60	5	11.55	11.55	-4.9	7,896	-0.06%
2021/06/23	9.7	11.53	10	11.50	11.55	-0.3	7,948	0.00%
2021/06/22	0.2	11.50	0	0.00	11.50	0.2	7,936	0.00%
2021/06/21	4	11.43	0	0.00	11.40	4	7,944	0.05%
2021/06/18	7.3	11.45	23.8	11.54	11.45	-16.5	7,956	-0.21%
2021/06/17	2	11.50	7	11.50	11.45	-5	7,820	-0.06%
2021/06/16	32	11.45	0.4	11.49	11.45	31.6	8,023	0.39%
2021/06/15	2.1	11.48	5	11.48	11.50	-2.9	8,007	-0.04%
2021/06/11	0.3	11.52	300	11.50	11.50	-299.7	8,048	-3.72%	大賣/鉅額交易
2021/06/09	10.4	11.45	2	11.45	11.40	8.4	8,127	0.10%
2021/06/08	2.4	11.50	0	11.50	11.50	2.4	8,212	0.03%
2021/06/07	3	11.53	0.5	11.60	11.45	2.5	8,553	0.03%
2021/06/04	3.1	11.50	0	0.00	11.55	3.1	8,648	0.04%
2021/06/03	5	11.58	0	0.00	11.55	5	8,843	0.06%
2021/06/02	5.1	11.45	20.3	11.48	11.50	-15.2	8,945	-0.17%
2021/06/01	2.4	11.40	0	0.00	11.45	2.4	8,926	0.03%
2021/05/31	0.5	11.35	1	11.35	11.35	-0.6	8,959	-0.01%
2021/05/28	10.3	11.30	0	0.00	11.35	10.3	9,021	0.11%
2021/05/27	16.1	11.23	5	11.25	11.20	11.1	9,087	0.12%
2021/05/26	1.5	11.32	0	0.00	11.35	1.5	9,046	0.02%
2021/05/25	8.6	11.32	0	0.00	11.35	8.6	9,080	0.09%
2021/05/24	9.2	11.29	2	11.33	11.30	7.2	9,197	0.08%
2021/05/19	1.1	11.25	0.1	11.25	11.25	1	9,306	0.01%
2021/05/18	20.6	11.30	21	11.25	11.35	-0.4	9,281	0.00%
2021/05/17	26.3	11.09	17.4	11.05	11.05	8.9	9,210	0.10%
2021/05/14	15.3	11.37	10	11.30	11.45	5.3	8,975	0.06%
2021/05/13	12	11.31	12.5	11.29	11.30	-0.5	8,808	-0.01%
2021/05/12	343.2	11.31	36.5	11.43	11.40	306.7	8,600	3.57%	大買/鉅額交易
2021/05/11	26.2	11.90	350	11.89	11.85	-323.8	8,154	-3.97%	大賣/鉅額交易
2021/05/10	4.9	11.94	31.5	11.99	12.05	-26.6	8,016	-0.33%
2021/05/07	1	11.90	4	11.90	11.90	-3	7,755	-0.04%
2021/05/06	0.3	11.85	102	11.95	11.85	-101.7	7,719	-1.32%	大賣/鉅額交易
2021/05/05	3	11.82	431	11.80	11.80	-428	7,642	-5.60%	大賣/鉅額交易
2021/05/04	50.3	11.76	18.7	11.89	11.70	31.6	7,584	0.42%
2021/05/03	17	11.90	6	11.90	11.95	11	7,314	0.15%
2021/04/29	110.1	11.95	4.2	11.90	11.95	105.9	7,206	1.47%	大買/鉅額交易
2021/04/28	14	11.95	1.1	11.95	11.95	12.9	7,171	0.18%
2021/04/27	40.3	11.95	23.1	11.93	11.90	17.2	7,210	0.24%
2021/04/26	7.8	11.85	34.6	11.85	11.90	-26.8	7,175	-0.37%
2021/04/23	7.5	11.76	1	11.75	11.80	6.5	7,071	0.09%
2021/04/22	8.4	11.81	341	11.85	11.80	-332.6	7,102	-4.68%	大賣/鉅額交易
2021/04/21	10.1	11.84	5	11.90	11.80	5.1	7,005	0.07%
2021/04/20	6.6	11.86	9.1	11.86	11.90	-2.5	7,047	-0.03%
2021/04/19	3.6	11.92	7.1	11.88	11.95	-3.5	6,975	-0.05%
2021/04/16	5	11.70	33.1	11.73	11.70	-28.1	6,837	-0.41%
2021/04/15	5	11.70	1	11.60	11.70	4	6,868	0.06%
2021/04/14	300	11.55	5	11.55	11.55	295	6,783	4.35%	大買/鉅額交易
2021/04/13	5.2	11.50	1.5	11.53	11.55	3.7	6,809	0.05%
2021/04/12	0	0.00	61.1	11.50	11.50	-61.1	6,717	-0.91%
2021/04/09	130.3	11.45	6	11.46	11.40	124.3	6,658	1.87%	大買/鉅額交易
2021/04/08	28	11.49	92.9	11.45	11.45	-64.9	6,602	-0.98%
2021/04/07	4.2	11.45	2	11.50	11.45	2.2	6,733	0.03%
2021/04/06	42	11.51	56	11.50	11.45	-14	6,741	-0.21%
2021/04/01	112	11.50	0	0.00	11.50	112	6,729	1.66%	大買/鉅額交易
2021/03/31	5	11.45	0	0.00	11.50	5	6,705	0.07%
2021/03/30	3	11.45	2	11.45	11.50	1	6,676	0.01%
2021/03/29	2.3	11.48	0	0.00	11.45	2.3	6,696	0.03%
2021/03/26	4	11.45	30	11.45	11.45	-26	6,857	-0.38%
2021/03/25	16.5	11.39	0	0.00	11.40	16.5	6,832	0.24%
2021/03/24	6	11.35	0.2	11.35	11.35	5.8	6,908	0.08%
2021/03/23	14	11.36	0	0.00	11.35	14	6,882	0.20%
2021/03/22	12	11.31	44.2	11.35	11.40	-32.2	6,882	-0.47%
2021/03/19	17	11.32	13	11.40	11.25	4	6,891	0.06%
2021/03/18	103	11.40	0	0.00	11.40	103	6,694	1.54%	大買/鉅額交易
2021/03/17	12.3	11.40	9.2	11.46	11.40	3.1	6,687	0.05%
2021/03/16	2	11.40	0	0.00	11.50	2	6,673	0.03%
2021/03/15	17.6	11.40	30.1	11.40	11.40	-12.5	6,744	-0.18%
2021/03/12	10	11.34	5	11.35	11.40	5	6,790	0.07%
2021/03/11	30.5	11.39	10	11.33	11.30	20.5	6,758	0.30%
2021/03/10	9.3	11.45	16	11.48	11.50	-6.7	6,461	-0.10%
2021/03/09	0.3	11.35	12.6	11.36	11.45	-12.3	6,352	-0.19%
2021/03/08	8	11.20	16.1	11.23	11.20	-8.1	6,131	-0.13%
2021/03/05	1.9	11.20	4.1	11.15	11.20	-2.2	6,027	-0.04%
2021/03/04	9	11.12	0	0.00	11.20	9	6,083	0.15%
2021/03/03	0	0.00	17.7	11.16	11.20	-17.7	6,003	-0.29%
2021/03/02	7	11.15	26.2	11.15	11.10	-19.2	5,903	-0.32%
2021/02/26	22.2	11.07	2	11.10	11.10	20.2	5,833	0.35%
2021/02/25	8.5	11.05	2	11.03	11.10	6.5	5,733	0.11%
2021/02/24	6	10.96	93.7	11.00	11.00	-87.7	5,695	-1.54%
2021/02/23	0	0.00	9	10.95	10.95	-9	5,537	-0.16%
2021/02/22	3	10.88	11	10.85	10.85	-8	5,470	-0.15%
2021/02/19	4	10.84	2.5	10.85	10.85	1.6	5,431	0.03%
2021/02/18	10	10.83	0.1	10.85	10.85	9.9	5,407	0.18%
2021/02/17	58	10.78	15.3	10.78	10.80	42.7	5,432	0.79%
2021/02/05	20	10.70	1	10.75	10.70	19	5,362	0.35%
2021/02/04	28	10.69	0	0.00	10.70	28	5,329	0.53%
2021/02/03	21	10.70	0	0.00	10.70	21	5,426	0.39%
2021/02/02	23	10.70	0.6	10.70	10.70	22.4	5,457	0.41%
2021/02/01	36	10.70	0	0.00	10.70	36	5,461	0.66%
2021/01/29	18	10.68	89	10.65	10.65	-71	5,429	-1.31%
2021/01/28	17.4	10.70	10	10.65	10.70	7.4	5,410	0.14%
2021/01/27	4	10.70	0	0.00	10.70	4	5,389	0.07%
2021/01/26	8	10.72	0	0.00	10.70	8	5,329	0.15%
2021/01/25	22.6	10.75	0	0.00	10.75	22.6	5,309	0.42%
2021/01/22	3	10.70	0.1	10.70	10.70	2.9	5,254	0.06%
2021/01/21	2	10.73	13	10.75	10.70	-11	5,197	-0.21%
2021/01/20	5.2	10.71	9	10.75	10.70	-3.8	5,154	-0.07%
2021/01/19	1	10.80	6.4	10.80	10.85	-5.4	5,042	-0.11%
2021/01/18	0	0.00	0.1	10.85	10.85	-0.1	5,096	0.00%
2021/01/15	5	10.88	1	10.85	10.85	4	5,084	0.08%
2021/01/14	0	0.00	8	10.94	10.95	-8	5,046	-0.16%
2021/01/13	1.1	10.95	6	10.90	10.95	-4.9	5,034	-0.10%
2021/01/12	6	10.91	0	0.00	10.90	6	4,950	0.12%
2021/01/11	9.5	10.99	12.4	10.97	11.00	-2.9	4,897	-0.06%
2021/01/08	5	10.85	32	10.90	10.90	-27	4,813	-0.56%
2021/01/07	5	10.81	0	0.00	10.85	5	4,709	0.11%
2021/01/06	22	10.80	2	10.85	10.80	20	4,705	0.43%
2021/01/05	24	10.80	4	10.80	10.85	20	4,619	0.43%
2021/01/04	11.5	10.83	2.1	10.80	10.85	9.4	4,590	0.21%
2020/12/31	6.2	10.87	5	10.90	10.85	1.2	4,533	0.03%
2020/12/30	32.9	10.81	6	10.86	10.90	26.9	4,442	0.60%
2020/12/29	7.5	10.75	0	0.00	10.75	7.5	4,263	0.18%
2020/12/28	25	10.75	1	10.70	10.75	24	4,227	0.57%
2020/12/25	3.6	10.76	7.5	10.75	10.75	-4	4,213	-0.09%
2020/12/24	4.2	10.78	0	0.00	10.80	4.2	4,196	0.10%
2020/12/23	8	10.70	0	0.00	10.75	8	4,173	0.19%
2020/12/22	10.4	10.75	5	10.75	10.75	5.4	4,135	0.13%
2020/12/21	3	10.87	0	0.00	10.85	3	3,985	0.08%
2020/12/18	2	10.83	0	0.00	10.80	2	4,024	0.05%
2020/12/17	0	0.00	2	10.90	10.90	-2	4,000	-0.05%
2020/12/16	0	0.00	5	10.90	10.90	-5	4,050	-0.12%
2020/12/15	4	10.83	0	0.00	10.80	4	4,044	0.10%
2020/12/14	5.7	10.88	2.7	10.86	10.85	3	4,008	0.08%
2020/12/11	0	0.00	10	10.85	10.95	-10	3,970	-0.25%
2020/12/10	0	0.00	1	10.85	10.85	-1	3,963	-0.03%
2020/12/09	10	10.80	2	10.80	10.85	8	3,916	0.20%
2020/12/08	11.4	10.90	0	0.00	10.90	11.4	3,796	0.30%
2020/12/07	6	10.96	0	0.00	11.05	6	3,712	0.16%
2020/12/04	7	10.94	2	10.95	10.95	5	3,662	0.14%
2020/12/03	6	10.91	0	0.00	10.95	6	3,657	0.16%
2020/12/02	0	0.00	11.6	10.90	10.95	-11.6	3,684	-0.31%
2020/12/01	3	10.93	1	10.95	10.95	2	3,771	0.05%
2020/11/30	11	10.95	0	0.00	10.90	11	3,828	0.29%
2020/11/27	4.1	10.96	8	10.95	11.00	-3.9	3,830	-0.10%
2020/11/26	0	0.00	5	10.95	11.00	-5	3,875	-0.13%
2020/11/25	4	11.00	13	11.04	11.00	-9	3,991	-0.23%
2020/11/24	0	0.00	10	11.00	11.05	-10	3,969	-0.25%
2020/11/23	13	11.00	1.9	11.02	11.00	11.1	4,016	0.28%
2020/11/20	2	11.00	20	11.00	11.00	-18	4,350	-0.41%
2020/11/19	3	11.00	10	11.00	11.00	-7	4,702	-0.15%
2020/11/18	6	10.98	1	11.05	11.00	5	4,870	0.10%
2020/11/17	7	11.00	0	0.00	11.00	7	4,945	0.14%
2020/11/16	5	11.01	0	0.00	11.05	5	5,160	0.10%
2020/11/13	1.7	10.97	0.1	11.10	11.00	1.6	5,210	0.03%
2020/11/12	3	11.05	2.8	11.12	11.05	0.2	5,270	0.00%
2020/11/11	37	11.05	10.2	11.10	11.15	26.8	5,377	0.50%
2020/11/10	6.3	10.95	9.1	10.95	11.00	-2.8	5,314	-0.05%
2020/11/09	3.5	10.91	13	10.92	10.95	-9.5	5,351	-0.18%
2020/11/06	13	10.81	0	0.00	10.85	13	5,394	0.24%
2020/11/05	3.6	10.90	0	0.00	10.85	3.6	5,435	0.07%
2020/11/04	0	0.00	7	10.91	10.95	-7	5,508	-0.13%
2020/11/02	2	10.85	0	0.00	10.90	2	5,625	0.04%
2020/10/30	1	10.85	1	10.90	10.85	0	5,639	0.00%
2020/10/29	10	10.80	0.5	10.85	10.85	9.5	5,632	0.17%
2020/10/27	2	10.95	0	0.00	10.90	2	5,646	0.04%
2020/10/26	0.8	10.95	24	10.94	10.95	-23.2	5,653	-0.41%
2020/10/23	0	0.00	1	10.80	10.80	-1	5,613	-0.02%
2020/10/22	1	10.75	0	0.00	10.75	1	5,652	0.02%
2020/10/21	1	10.75	1	10.75	10.80	0	5,745	0.00%
2020/10/20	9	10.75	0.1	10.85	10.80	8.9	5,770	0.16%
2020/10/19	100.3	10.80	4.8	10.76	10.80	95.5	5,782	1.65%
2020/10/16	3.6	10.76	0.1	10.80	10.75	3.5	5,818	0.06%
2020/10/14	1	10.80	0	0.00	10.80	1	5,943	0.02%
2020/10/13	401	10.85	0	0.00	10.90	401	5,979	6.71%	大買/鉅額交易
2020/10/12	10	10.90	0.6	10.90	10.90	9.4	6,024	0.16%
2020/10/07	1	10.85	0	0.00	10.90	1	6,071	0.02%
2020/10/06	7.5	10.87	0	0.00	10.85	7.5	6,106	0.12%
2020/10/05	1.2	10.77	0	0.00	10.80	1.2	6,182	0.02%
2020/09/30	1.1	10.75	4.1	10.73	10.70	-3	6,198	-0.05%
2020/09/29	7	10.72	0	0.00	10.65	7	6,154	0.11%
2020/09/28	3	10.65	2	10.65	10.65	1	6,203	0.02%
2020/09/25	3	10.62	0	0.00	10.55	3	6,291	0.05%
2020/09/24	16	10.53	2	10.50	10.50	14	6,315	0.22%
2020/09/23	6	10.70	0	0.00	10.70	6	6,244	0.10%
2020/09/22	9	10.82	0	0.00	10.75	9	6,199	0.14%
2020/09/18	0	0.00	1	10.95	10.95	-1	6,197	-0.02%
2020/09/17	11	10.90	0	0.00	10.95	11	6,208	0.18%
2020/09/15	0.7	10.95	0	0.00	10.90	0.7	6,278	0.01%
2020/09/14	3.2	10.91	0	0.00	10.95	3.2	6,298	0.05%
2020/09/11	1	10.90	3	10.95	10.95	-2	6,299	-0.03%
2020/09/10	0.2	11.05	2	11.00	11.00	-1.9	6,312	-0.03%
2020/09/09	7	10.94	3	11.00	10.95	4	6,353	0.06%
2020/09/08	10	11.00	0	0.00	11.05	10	6,378	0.16%
2020/09/07	18	10.95	1	10.90	10.95	17	6,471	0.26%
2020/09/04	12.4	10.84	0	0.00	10.80	12.4	6,554	0.19%
2020/09/03	101	10.95	13	10.99	10.95	88	6,507	1.35%	大買/
2020/09/02	12.5	11.01	0	0.00	11.00	12.5	6,491	0.19%
2020/09/01	5	11.11	0	0.00	11.05	5	6,484	0.08%
2020/08/31	28	11.19	101	11.25	11.15	-73	6,466	-1.13%	大賣/
2020/08/28	6	11.30	0.2	11.40	11.30	5.8	6,430	0.09%
2020/08/27	35	11.35	2	11.33	11.30	33	6,530	0.51%
2020/08/26	34	11.30	0	0.00	11.30	34	6,487	0.52%
2020/08/25	12	12.05	6	12.05	12.10	6	6,157	0.10%
2020/08/24	64	12.00	15	12.00	12.00	49	5,885	0.83%
2020/08/21	2.5	12.01	8.4	12.05	12.05	-5.9	5,735	-0.10%
2020/08/20	9	11.96	2	12.05	11.90	7	5,667	0.12%
2020/08/19	3.5	12.10	25.3	12.12	12.10	-21.8	5,449	-0.40%
2020/08/18	1	12.05	6	12.06	12.10	-5	5,388	-0.09%
2020/08/17	4	12.00	7	12.00	12.05	-3	5,363	-0.06%
2020/08/14	11	12.00	0	0.00	11.95	11	5,231	0.21%
2020/08/13	1	12.00	30	12.00	12.00	-29	5,205	-0.56%
2020/08/12	1	12.00	0	0.00	12.00	1	5,115	0.02%
2020/08/11	1	12.00	21	12.00	11.95	-20	5,056	-0.40%
2020/08/10	4	11.95	1	12.00	12.00	3	5,032	0.06%
2020/08/07	0	0.00	1	11.90	11.95	-1	4,985	-0.02%
2020/08/06	0	0.00	2	11.80	11.85	-2	4,969	-0.04%
2020/08/05	0	0.00	20	11.75	11.75	-20	4,940	-0.40%
2020/08/03	1	11.65	0	0.00	11.65	1	5,072	0.02%
2020/07/31	17	11.70	0	0.00	11.70	17	5,074	0.33%
2020/07/29	1	11.70	0	0.00	11.70	1	5,138	0.02%
2020/07/28	12	11.65	2	11.70	11.65	10	5,188	0.19%
2020/07/27	22.5	11.66	6	11.75	11.70	16.5	5,255	0.31%
2020/07/24	0.4	11.85	1	11.80	11.85	-0.6	5,214	-0.01%
2020/07/23	0	0.00	4.2	11.90	11.90	-4.2	5,235	-0.08%
2020/07/22	2.5	11.95	1	11.95	11.95	1.5	5,272	0.03%
2020/07/21	3	11.85	5	11.95	11.95	-2	5,290	-0.04%
2020/07/16	0	0.00	23	11.85	11.90	-23	5,303	-0.43%
2020/07/15	1	11.80	0	0.00	11.80	1	5,275	0.02%
2020/07/14	5	11.75	0	0.00	11.75	5	5,395	0.09%
2020/07/10	4	11.81	0	0.00	11.75	4	5,566	0.07%
2020/07/09	0	0.00	5	11.86	11.85	-5	5,594	-0.09%
2020/07/07	5	11.80	3	11.90	11.80	2	5,806	0.03%
2020/07/06	0	0.00	9	11.84	11.85	-9	5,902	-0.15%
2020/07/03	12.5	11.75	2	11.75	11.70	10.5	5,943	0.18%
2020/07/02	5.2	11.65	10	11.70	11.70	-4.8	5,964	-0.08%
2020/07/01	8	11.69	0.1	11.70	11.65	7.9	6,040	0.13%
2020/06/30	5.5	11.66	0	0.00	11.65	5.5	6,104	0.09%
2020/06/29	6.5	11.70	0	0.00	11.65	6.5	6,119	0.11%
2020/06/24	2	11.75	0	0.00	11.75	2	6,170	0.03%
2020/06/23	2.5	11.77	0	0.00	11.75	2.5	6,260	0.04%
2020/06/22	0.5	11.90	0	0.00	11.80	0.5	6,373	0.01%
2020/06/19	6	11.85	7	11.85	11.90	-1	6,598	-0.02%
2020/06/18	1	11.85	0	0.00	11.90	1	6,735	0.01%
2020/06/17	30	11.80	2.2	11.85	11.90	27.8	6,813	0.41%
2020/06/16	0.6	11.80	8	11.74	11.80	-7.4	7,062	-0.10%
2020/06/15	19	11.67	13	11.65	11.70	6	7,552	0.08%
2020/06/12	6	11.58	2	11.55	11.70	4	7,744	0.05%
2020/06/11	8	11.88	1	11.95	11.80	7	7,862	0.09%
2020/06/10	2.5	11.93	0	0.00	11.95	2.5	7,969	0.03%
2020/06/09	2	11.90	0	0.00	11.95	2	8,425	0.02%
2020/06/08	12	11.95	78.5	11.91	11.95	-66.5	8,764	-0.76%
2020/06/05	21.3	11.90	10	11.90	11.85	11.3	8,808	0.13%
2020/06/04	13.4	11.81	10	11.90	11.85	3.4	9,065	0.04%
2020/06/03	4	11.84	1	11.85	11.85	3	9,227	0.03%
2020/06/01	0	0.00	72	11.55	11.55	-72	9,162	-0.79%
2020/05/29	65	11.44	0	0.00	11.40	65	9,190	0.71%
2020/05/28	13	11.45	0	0.00	11.50	13	9,131	0.14%
2020/05/27	0	0.00	2	11.50	11.45	-2	9,316	-0.02%
2020/05/25	0.3	11.40	1	11.35	11.40	-0.7	9,598	-0.01%
2020/05/22	0	0.00	10	11.40	11.40	-10	9,636	-0.10%
2020/05/20	7	11.40	0	0.00	11.45	7	9,651	0.07%
2020/05/19	9	11.42	25	11.40	11.45	-16	9,645	-0.17%
2020/05/18	0	0.00	1	11.35	11.35	-1	9,669	-0.01%
2020/05/15	3	11.30	0	0.00	11.35	3	9,670	0.03%
2020/05/14	0	0.00	90	11.40	11.35	-90	9,660	-0.93%
2020/05/13	0	0.00	1	11.40	11.40	-1	9,643	-0.01%
2020/05/12	51	11.38	0	0.00	11.35	51	9,624	0.53%
2020/05/11	40	11.45	0	0.00	11.40	40	9,616	0.42%
2020/05/08	12	11.25	0	11.35	11.30	12	9,539	0.13%
2020/05/07	2.1	11.15	10	11.25	11.20	-8	9,529	-0.08%
2020/05/06	4	11.26	0	0.00	11.20	4	9,531	0.04%
2020/05/05	6	11.35	8	11.25	11.30	-2	9,614	-0.02%
2020/05/04	4	11.25	11.4	11.25	11.25	-7.4	9,688	-0.08%
2020/04/30	6	11.48	12	11.44	11.45	-6	9,665	-0.06%
2020/04/29	6	11.30	23	11.26	11.30	-17	9,745	-0.17%
2020/04/28	35	11.15	5	11.20	11.20	30	9,827	0.31%
2020/04/27	10	11.10	40	11.05	11.10	-30	10,092	-0.30%
2020/04/23	7.1	10.89	10	10.90	10.90	-2.9	10,098	-0.03%
2020/04/22	11	10.80	0	0.00	10.80	11	10,083	0.11%
2020/04/21	62	10.89	0	0.00	10.85	62	10,114	0.61%
2020/04/20	1	11.10	0	0.00	11.10	1	10,024	0.01%
2020/04/17	7	11.10	62	11.15	11.00	-55	10,054	-0.55%
2020/04/16	7	10.96	0	0.00	11.00	7	9,942	0.07%
2020/04/15	11	11.10	4	11.10	11.15	7	9,875	0.07%
2020/04/14	1	11.00	2	11.00	11.00	-1	9,838	-0.01%
2020/04/13	14	10.76	8	10.83	10.80	6	9,830	0.06%
2020/04/10	4	10.76	15	10.90	10.95	-11	9,773	-0.11%
2020/04/09	8	10.63	6	10.66	10.65	2	9,640	0.02%
2020/04/08	66	10.48	2	10.40	10.55	64	9,507	0.67%
2020/04/07	6	10.33	0	0.00	10.35	6	9,413	0.06%
2020/04/06	9	10.09	1	10.20	10.20	8	9,380	0.09%
2020/04/01	12	10.23	5	10.30	10.20	7	9,304	0.08%
2020/03/31	8.5	10.28	0	0.00	10.35	8.5	9,234	0.09%
2020/03/30	10	10.30	1	10.35	10.25	9	9,179	0.10%
2020/03/27	15	10.45	1	10.40	10.45	14	9,041	0.15%
2020/03/26	14	10.43	0	0.00	10.35	14	8,911	0.16%
2020/03/25	17	10.60	15	10.51	10.55	2	8,761	0.02%
2020/03/24	4	10.01	18	10.11	10.00	-14	8,512	-0.16%
2020/03/23	8	9.27	12	9.63	9.69	-4	8,362	-0.05%
2020/03/20	66	9.86	17	9.74	9.90	49	8,291	0.59%
2020/03/19	34.5	9.36	16	9.24	9.16	18.5	8,036	0.23%
2020/03/18	34	10.24	0	0.00	10.05	34	7,533	0.45%
2020/03/17	13.7	10.29	10	10.25	10.25	3.7	7,335	0.05%
2020/03/16	22.1	10.87	31	10.80	10.75	-8.9	7,126	-0.12%
2020/03/13	50.3	10.94	30	10.94	11.20	20.3	6,913	0.29%
2020/03/12	91.4	11.66	56.6	11.73	11.65	34.8	6,467	0.54%
2020/03/11	4	12.04	0.6	12.05	11.95	3.4	6,105	0.06%
2020/03/10	8.4	11.90	28	11.90	12.00	-19.6	6,024	-0.33%
2020/03/09	11	12.09	2	12.15	12.05	9	5,785	0.16%
2020/03/06	6	12.25	1	12.25	12.25	5	5,553	0.09%
2020/03/05	3	12.35	1.2	12.31	12.30	1.8	5,547	0.03%
2020/03/04	0	0.00	0.8	12.30	12.25	-0.8	5,533	-0.01%
2020/03/02	4.2	12.23	0.4	12.30	12.20	3.8	5,524	0.07%
2020/02/27	3	12.37	0	0.00	12.35	3	5,330	0.06%
2020/02/26	13	12.34	3	12.35	12.35	10	5,257	0.19%
2020/02/25	1.6	12.17	0	0.00	12.15	1.6	5,042	0.03%
2020/02/24	2.6	12.23	2	12.20	12.25	0.6	4,989	0.01%
2020/02/21	0	0.00	1	12.30	12.30	-1	4,969	-0.02%
2020/02/20	0.6	12.40	2	12.40	12.35	-1.4	4,984	-0.03%
2020/02/19	8.3	12.32	2	12.30	12.35	6.3	4,993	0.13%
2020/02/18	2.5	12.26	1	12.25	12.30	1.5	5,019	0.03%
2020/02/17	1	12.25	0	0.00	12.25	1	5,029	0.02%
2020/02/14	0	0.00	13	12.26	12.30	-13	5,047	-0.26%
2020/02/12	3	12.25	0.6	12.30	12.25	2.4	5,200	0.05%
2020/02/10	0.3	12.20	7	12.15	12.15	-6.7	5,303	-0.13%
2020/02/07	3	12.30	7.1	12.36	12.30	-4.1	5,384	-0.08%
2020/02/06	5	12.35	14	12.22	12.35	-9	5,398	-0.17%
2020/02/05	8.6	12.11	0	0.00	12.15	8.6	5,354	0.16%
2020/02/04	2	12.10	1.2	12.07	12.15	0.8	5,261	0.01%
2020/02/03	10.8	11.94	10	12.01	12.05	0.8	5,305	0.02%
2020/01/31	130.1	12.19	3.1	12.05	12.15	127	5,124	2.48%	大買/鉅額交易
2020/01/30	33	12.11	6.5	12.15	12.10	26.5	4,971	0.53%
2020/01/20	32	12.41	5	12.40	12.50	27	4,664	0.58%
2020/01/16	7	12.42	2	12.45	12.45	5	4,618	0.11%
2020/01/15	13	12.52	2	12.50	12.50	11	4,644	0.24%
2020/01/14	7	12.46	1	12.45	12.45	6	4,585	0.13%
2020/01/13	2	12.35	1	12.35	12.40	1	4,568	0.02%
2020/01/10	2	12.25	5	12.30	12.30	-3	4,650	-0.06%
2020/01/09	2	12.20	0	0.00	12.25	2	4,636	0.04%
2020/01/08	5	12.19	7	12.24	12.20	-2	4,629	-0.04%
2020/01/07	17	12.24	7	12.20	12.30	10	4,570	0.22%
2020/01/06	4	12.10	4.2	12.10	12.15	-0.2	4,541	0.00%
2020/01/03	0	0.00	3	12.10	12.10	-3	4,529	-0.07%
2020/01/02	1	12.00	1	12.05	12.05	0	4,500	0.00%
2019/12/31	42.2	12.00	0	0.00	12.00	42.2	4,516	0.93%
2019/12/30	0	0.00	3	12.00	12.00	-3	4,499	-0.07%
2019/12/26	3	11.95	20	12.00	11.95	-17	4,518	-0.38%
2019/12/25	1.7	12.00	0	0.00	12.00	1.7	4,558	0.04%
2019/12/24	1.2	12.00	0	0.00	11.95	1.2	4,634	0.03%
2019/12/23	1.6	12.00	25	11.95	12.00	-23.4	4,645	-0.50%
2019/12/20	0	0.00	1	11.95	11.95	-1	4,686	-0.02%
2019/12/18	11	12.00	5	11.95	11.95	6	4,737	0.13%
2019/12/17	0	0.00	0.1	11.95	11.95	-0.1	4,780	0.00%
2019/12/16	0.3	11.95	2	11.95	11.95	-1.7	4,790	-0.04%
2019/12/13	0.6	11.90	0	0.00	11.90	0.6	4,808	0.01%
2019/12/12	1	11.90	1	11.90	11.90	0	4,794	0.00%
2019/12/11	4	11.90	0	0.00	11.90	4	4,749	0.08%
2019/12/09	1	11.85	0	0.00	11.85	1	4,767	0.02%
2019/12/06	0	0.00	84.7	11.85	11.85	-84.7	4,763	-1.78%
2019/12/05	3	11.85	21	11.90	11.85	-18	4,792	-0.38%
2019/12/04	7	11.87	0	0.00	11.90	7	4,766	0.15%
2019/12/03	3	11.90	0	0.00	11.95	3	4,797	0.06%
2019/12/02	3	11.90	15.5	11.95	11.95	-12.5	4,797	-0.26%
2019/11/29	0	0.00	15	11.95	11.95	-15	4,759	-0.32%
2019/11/28	11	11.95	0	0.00	11.95	11	4,769	0.23%
2019/11/27	0	0.00	68	11.95	12.00	-68	4,793	-1.42%
2019/11/26	0.4	11.95	0	0.00	11.90	0.4	4,778	0.01%
2019/11/25	0.3	11.95	10	11.95	11.90	-9.7	4,848	-0.20%
2019/11/22	2	11.90	0	0.00	11.90	2	5,085	0.04%
2019/11/21	2	11.90	0	0.00	11.90	2	5,276	0.04%
2019/11/19	7	11.95	1	11.90	11.90	6	5,419	0.11%
2019/11/18	1.9	11.90	0	0.00	11.90	1.9	5,473	0.04%
2019/11/15	2	11.88	6.5	11.85	11.85	-4.5	5,474	-0.08%
2019/11/14	3	11.90	0	0.00	11.90	3	5,493	0.05%
2019/11/13	5	11.95	0	0.00	11.95	5	5,561	0.09%
2019/11/12	14	11.96	4	11.95	12.00	10	5,614	0.18%
2019/11/08	0	0.00	4	11.88	11.95	-4	5,546	-0.07%
2019/11/07	10	11.85	0	0.00	11.85	10	5,492	0.18%
2019/11/06	7	11.84	0	0.00	11.85	7	5,447	0.13%
2019/11/05	1	11.80	1	11.80	11.85	0	5,393	0.00%
2019/11/04	7	11.76	21	11.80	11.85	-14	5,475	-0.26%
2019/11/01	3	11.75	2.1	11.75	11.80	0.9	5,450	0.02%
2019/10/31	5	11.76	0	0.00	11.75	5	5,542	0.09%
2019/10/30	4	11.80	4	11.75	11.80	0	5,514	0.00%
2019/10/29	0.1	11.80	0	0.00	11.75	0.1	5,526	0.00%
2019/10/28	3	11.80	0	0.00	11.75	3	5,520	0.05%
2019/10/25	3	11.80	0	0.00	11.80	3	5,506	0.05%
2019/10/24	0	0.00	10.5	11.80	11.85	-10.5	5,485	-0.19%
2019/10/23	2	11.80	0	0.00	11.80	2	5,494	0.04%
2019/10/22	1.1	11.80	0.4	11.85	11.80	0.7	5,551	0.01%
2019/10/21	1	11.85	0	0.00	11.85	1	5,553	0.02%
2019/10/18	1	11.75	0	0.00	11.90	1	5,619	0.02%
2019/10/17	1	11.80	1	11.80	11.80	0	5,500	0.00%
2019/10/15	2.1	11.80	1	11.85	11.85	1.1	5,482	0.02%
2019/10/14	1	11.80	0.3	11.85	11.85	0.7	5,481	0.01%
2019/10/08	4	11.75	0	0.00	11.75	4	5,448	0.07%
2019/10/07	0.2	11.80	3.3	11.80	11.75	-3.1	5,497	-0.06%
2019/10/04	3	11.80	2	11.80	11.75	1	5,483	0.02%
2019/10/03	7.2	11.77	0	0.00	11.75	7.2	5,482	0.13%
2019/10/02	7	11.85	0	0.00	11.80	7	5,476	0.13%
2019/10/01	5	11.87	1	11.85	11.85	4	5,480	0.07%
2019/09/27	3.1	11.87	6	11.85	11.85	-2.9	5,447	-0.05%
2019/09/26	1	11.95	0	0.00	11.95	1	5,406	0.02%
2019/09/25	10.2	11.91	0	0.00	11.95	10.2	5,510	0.19%
2019/09/24	1	11.95	0	0.00	11.95	1	5,538	0.02%
2019/09/20	2	11.93	0	0.00	11.95	2	5,538	0.04%
2019/09/19	5	11.92	0	0.00	11.95	5	5,497	0.09%
2019/09/18	4	11.95	4	11.95	11.95	0	5,488	0.00%
2019/09/17	1	11.90	3	11.90	11.90	-2	5,493	-0.04%
2019/09/16	2	11.98	0	0.00	12.00	2	5,546	0.04%
2019/09/12	0	0.00	0.1	12.00	11.95	-0.1	5,602	0.00%
2019/09/11	9	11.95	3	12.00	12.00	6	5,706	0.11%
2019/09/10	2	11.88	0	0.00	11.95	2	5,704	0.04%
2019/09/09	5	11.84	0	0.00	11.85	5	5,684	0.09%
2019/09/06	2	11.75	0	0.00	11.80	2	5,681	0.04%
2019/09/05	1	11.70	7	11.75	11.80	-6	5,745	-0.10%
2019/09/03	2	11.75	0	0.00	11.75	2	6,119	0.03%
2019/09/02	20.9	11.75	0	0.00	11.75	20.9	6,242	0.33%
2019/08/30	4	11.74	0	0.00	11.80	4	6,498	0.06%
2019/08/28	36	11.75	1	11.70	11.75	35	6,656	0.53%
2019/08/27	43	11.62	0	0.00	11.60	43	6,643	0.65%
2019/08/26	1	12.45	3	12.43	12.45	-2	6,459	-0.03%
2019/08/23	1	12.45	0.2	12.50	12.50	0.8	6,289	0.01%
2019/08/22	3	12.50	1	12.45	12.50	2	6,224	0.03%
2019/08/21	1	12.50	5	12.50	12.50	-4	6,194	-0.06%
2019/08/20	1	12.50	0	0.00	12.55	1	6,269	0.02%
2019/08/19	1	12.50	8	12.50	12.55	-7	6,294	-0.11%
2019/08/16	2	12.45	7.5	12.45	12.45	-5.5	6,276	-0.09%
2019/08/15	2	12.38	0	0.00	12.35	2	6,222	0.03%
2019/08/13	1	12.50	0	0.00	12.45	1	6,170	0.02%
2019/08/12	10	12.50	8	12.48	12.50	2	6,160	0.03%
2019/08/08	0	0.00	7	12.36	12.40	-7	6,131	-0.11%
2019/08/07	7.5	12.36	14	12.39	12.30	-6.5	6,166	-0.11%
2019/08/06	2	12.10	26	12.10	12.25	-24	6,224	-0.39%
2019/08/05	4	12.31	0	0.00	12.30	4	6,174	0.06%
2019/08/02	8	12.44	0	0.00	12.40	8	6,213	0.13%
2019/08/01	2	12.58	0	0.00	12.55	2	6,158	0.03%
2019/07/31	38	12.69	0	0.00	12.65	38	6,169	0.62%
2019/07/30	1	12.70	0	0.00	12.70	1	6,166	0.02%
2019/07/29	0.5	12.75	0	0.00	12.75	0.5	6,365	0.01%
2019/07/26	4.2	12.75	1	12.75	12.75	3.2	6,497	0.05%
2019/07/25	3	12.77	1.1	12.75	12.80	1.9	6,663	0.03%
2019/07/24	10	12.76	6	12.80	12.70	4	6,821	0.06%
2019/07/23	5.5	12.75	21	12.78	12.80	-15.5	6,955	-0.22%
2019/07/22	1	12.70	12	12.70	12.75	-11	7,128	-0.15%
2019/07/19	0	0.00	5	12.60	12.65	-5	7,092	-0.07%
2019/07/18	2	12.55	0	0.00	12.60	2	7,096	0.03%
2019/07/17	0	0.00	5	12.55	12.55	-5	7,086	-0.07%
2019/07/16	1.5	12.55	0	0.00	12.55	1.5	7,046	0.02%
2019/07/15	4	12.60	0	0.00	12.60	4	7,034	0.06%
2019/07/12	9	12.60	5	12.60	12.60	4	7,022	0.06%
2019/07/11	1	12.55	0	0.00	12.55	1	7,011	0.01%
2019/07/10	0	0.00	10	12.50	12.50	-10	7,008	-0.14%
2019/07/09	0.5	12.50	2	12.45	12.50	-1.5	7,017	-0.02%
2019/07/08	1.5	12.45	0	0.00	12.45	1.5	7,020	0.02%
2019/07/04	0	0.00	3	12.40	12.40	-3	7,176	-0.04%
2019/07/03	53.5	12.30	0	0.00	12.40	53.5	7,239	0.74%
2019/07/02	13.5	12.38	0	0.00	12.30	13.5	7,284	0.19%
2019/07/01	3	12.45	0	0.00	12.45	3	7,237	0.04%
2019/06/27	0.5	12.45	0	0.00	12.50	0.5	7,246	0.01%
2019/06/26	3.5	12.45	0	0.00	12.45	3.5	7,237	0.05%
2019/06/25	1.1	12.45	0	0.00	12.45	1.1	7,224	0.02%
2019/06/24	2.5	12.41	0	0.00	12.45	2.5	7,254	0.03%
2019/06/21	0.5	12.50	5	12.50	12.50	-4.5	7,284	-0.06%
2019/06/20	8.5	12.48	5	12.50	12.50	3.5	7,287	0.05%
2019/06/19	2.5	12.48	2	12.50	12.55	0.5	7,346	0.01%
2019/06/18	13.5	12.49	3	12.53	12.50	10.5	7,272	0.14%
2019/06/17	11	12.46	0	0.00	12.45	11	7,354	0.15%
2019/06/14	1.5	12.35	5	12.40	12.35	-3.5	7,446	-0.05%
2019/06/13	1.5	12.32	2	12.30	12.30	-0.5	7,594	-0.01%
2019/06/12	12	12.28	1	12.15	12.25	11	7,738	0.14%
2019/06/11	6.5	12.57	7	12.51	12.50	-0.5	7,488	-0.01%
2019/06/10	10.5	12.71	2	12.68	12.70	8.5	7,366	0.12%
2019/06/06	21.5	12.56	23	12.55	12.55	-1.5	7,260	-0.02%
2019/06/05	11.5	12.40	12.6	12.40	12.45	-1.1	7,010	-0.02%
2019/06/04	3.2	12.32	0	0.00	12.30	3.2	6,885	0.05%
2019/06/03	15.2	12.24	2	12.20	12.30	13.2	6,919	0.19%
2019/05/31	9	12.22	0	0.00	12.25	9	6,870	0.13%
2019/05/30	3.2	12.11	0	0.00	12.20	3.2	6,788	0.05%
2019/05/29	2	12.10	0	0.00	12.10	2	6,807	0.03%
2019/05/28	4.8	12.16	0	0.00	12.10	4.8	6,798	0.07%
2019/05/27	4	12.16	45	12.17	12.20	-41	6,759	-0.61%
2019/05/24	7	12.09	51	11.98	12.10	-44	6,659	-0.66%
2019/05/23	0.4	12.00	0	0.00	12.00	0.4	6,584	0.01%
2019/05/22	1.1	12.10	0	0.00	12.10	1.1	6,546	0.02%
2019/05/20	1	11.90	2	11.90	11.90	-1	6,529	-0.02%
2019/05/17	2	11.80	0	0.00	11.85	2	6,516	0.03%
2019/05/16	8	11.78	1	11.85	11.80	7	6,538	0.11%
2019/05/15	13	11.85	0	0.00	11.80	13	6,523	0.20%
2019/05/14	33	11.71	4	11.68	11.75	29	6,503	0.45%
2019/05/13	12	11.84	5	11.85	11.80	7	6,397	0.11%
2019/05/10	4	11.85	1	11.95	11.90	3	6,424	0.05%
2019/05/09	18	11.83	2	11.80	11.85	16	6,341	0.25%
2019/05/08	21.3	11.85	8	11.87	11.90	13.3	6,297	0.21%
2019/05/07	5	11.85	1	11.90	11.90	4	6,259	0.06%
2019/05/06	21	11.90	1	11.85	11.85	20	6,235	0.32%
2019/05/03	23	12.05	2.1	12.00	12.05	21	6,031	0.35%
2019/05/02	20	12.09	12	12.14	12.15	8	5,909	0.13%
2019/04/30	63	11.94	44	11.93	12.00	19	5,811	0.33%
2019/04/29	14	11.66	82	11.75	11.80	-68	5,626	-1.21%
2019/04/26	3	11.48	2	11.50	11.50	1	5,418	0.02%
2019/04/25	7	11.38	2.7	11.38	11.40	4.3	5,215	0.08%
2019/04/24	6	11.35	0	0.00	11.35	6	5,158	0.12%
2019/04/23	3	11.30	0	0.00	11.35	3	5,166	0.06%
2019/04/22	0	0.00	2	11.30	11.30	-2	5,175	-0.04%
2019/04/19	0	0.00	0.5	11.25	11.30	-0.5	5,304	-0.01%
2019/04/17	0	0.00	1	11.25	11.25	-1	5,287	-0.02%
2019/04/15	0	0.00	0.1	11.30	11.30	-0.1	5,204	0.00%
2019/04/12	0	0.00	2	11.20	11.25	-2	5,159	-0.04%
2019/04/11	1	11.20	0.5	11.25	11.25	0.5	5,135	0.01%
2019/04/10	6	11.17	15	11.15	11.25	-9	5,099	-0.18%
2019/04/09	12	11.30	0	0.00	11.30	12	4,895	0.25%
2019/04/08	62.7	11.35	10	11.35	11.35	52.7	4,826	1.09%
2019/04/01	10	11.40	0	0.00	11.40	10	4,628	0.22%
2019/03/29	5	11.40	0.1	11.35	11.40	4.9	4,544	0.11%
2019/03/28	51	11.40	4	11.35	11.40	47	4,474	1.05%
2019/03/27	3	11.33	0	0.00	11.40	3	4,445	0.07%
2019/03/26	0	0.00	3	11.32	11.35	-3	4,395	-0.07%
2019/03/25	3	11.18	0	0.00	11.20	3	4,347	0.07%
2019/03/22	5	11.25	4	11.30	11.30	1	4,262	0.02%
2019/03/20	15	11.29	1	11.40	11.30	14	4,143	0.34%
2019/03/19	0	0.00	4	11.38	11.40	-4	4,032	-0.10%
2019/03/18	7.6	11.16	58	11.11	11.30	-50.4	3,907	-1.29%
2019/03/15	7.9	11.05	6	11.05	11.05	1.9	3,756	0.05%
2019/03/14	4	10.88	7	10.87	10.90	-3	3,577	-0.08%
2019/03/13	7.3	10.90	400	10.90	10.85	-392.7	3,594	-10.92%	大賣/鉅額交易
2019/03/12	6.9	10.91	0	0.00	10.90	6.9	3,577	0.19%
2019/03/11	3	10.90	600	10.90	10.90	-597	3,567	-16.74%	大賣/鉅額交易
2019/03/08	24	10.85	0	0.00	10.90	24	3,557	0.67%
2019/03/07	1.2	10.89	12	10.87	10.85	-10.8	3,593	-0.30%
2019/03/06	1	10.75	8	10.80	10.80	-7	3,456	-0.20%
2019/03/05	2	10.70	0	0.00	10.70	2	3,415	0.06%
2019/03/04	0	0.00	1	10.75	10.75	-1	3,395	-0.03%
2019/02/27	9	10.66	0	0.00	10.65	9	3,338	0.27%
2019/02/26	1	10.70	4	10.65	10.70	-3	3,328	-0.09%
2019/02/25	1	10.60	0	0.00	10.65	1	3,279	0.03%
2019/02/22	7	10.65	0	0.00	10.65	7	3,243	0.22%
2019/02/21	52.5	10.60	0	0.00	10.60	52.5	3,246	1.62%
2019/02/19	0	0.00	12	10.60	10.60	-12	3,131	-0.38%
2019/02/18	3.1	10.60	0.3	10.60	10.60	2.8	3,125	0.09%
2019/02/15	7	10.54	0	0.00	10.55	7	3,103	0.23%
2019/02/14	6	10.56	0	0.00	10.60	6	3,057	0.20%
2019/02/13	5	10.57	3	10.53	10.60	2	3,026	0.07%
2019/02/12	1	10.50	0.7	10.55	10.50	0.3	2,996	0.01%
2019/02/11	19	10.54	10	10.55	10.50	9	3,011	0.30%
2019/01/29	1	10.45	0	0.00	10.45	1	2,872	0.03%
2019/01/28	6.4	10.45	0	0.00	10.50	6.4	2,861	0.22%
2019/01/25	1	10.45	2	10.45	10.45	-1	2,811	-0.04%
2019/01/22	2	10.35	0	0.00	10.45	2	2,773	0.07%
2019/01/21	0	10.40	1.3	10.40	10.40	-1.3	2,692	-0.05%
2019/01/17	0	0.00	4	10.35	10.40	-4	2,814	-0.14%
2019/01/15	0	0.00	2	10.40	10.35	-2	2,893	-0.07%
2019/01/14	1	10.35	2	10.40	10.35	-1	2,859	-0.03%
2019/01/11	1	10.30	16	10.38	10.35	-15	3,041	-0.49%
2019/01/10	5	10.20	0	0.00	10.25	5	2,926	0.17%
2019/01/07	0	0.00	21	10.20	10.20	-21	3,068	-0.68%
2019/01/04	0.3	10.15	1	10.15	10.10	-0.7	3,127	-0.02%
2019/01/03	1	10.10	0.5	10.20	10.15	0.5	3,301	0.02%
2018/12/27	0	0.00	5	10.10	10.10	-5	3,415	-0.15%
2018/12/26	20	10.10	0	0.00	10.10	20	3,435	0.58%
2018/12/25	1	10.10	0	0.00	10.10	1	3,440	0.03%
2018/12/20	2	10.15	1	10.15	10.15	1	3,624	0.03%
2018/12/19	3	10.17	0	0.00	10.20	3	3,665	0.08%
2018/12/12	5	10.15	2	10.15	10.20	3	3,720	0.08%
2018/12/11	20	10.20	4	10.18	10.15	16	3,724	0.43%
2018/12/10	0	0.00	7	10.15	10.20	-7	3,816	-0.18%
2018/12/07	11	10.15	0	0.00	10.20	11	3,835	0.29%
2018/12/06	21	10.20	0	0.00	10.15	21	3,851	0.55%
2018/12/05	1	10.25	0	0.00	10.20	1	3,824	0.03%
2018/12/04	0	0.00	1	10.35	10.35	-1	3,871	-0.03%
2018/11/30	0	0.00	3	10.30	10.20	-3	3,908	-0.08%
2018/11/28	0	0.00	1	10.25	10.25	-1	3,926	-0.03%
2018/11/27	10	10.25	0	0.00	10.20	10	3,935	0.25%
2018/11/26	0	0.00	0.4	10.25	10.25	-0.4	4,003	-0.01%
2018/11/23	0	0.00	500	10.20	10.15	-500	4,054	-12.33%	大賣/鉅額交易
2018/11/22	0	0.00	2	10.25	10.20	-2	4,037	-0.05%
2018/11/20	0	0.00	1	10.25	10.25	-1	4,059	-0.03%
2018/11/12	1	10.25	0	0.00	10.20	1	4,190	0.02%
2018/11/09	0	0.00	20	10.30	10.30	-20	4,212	-0.47%
2018/11/08	1	10.30	0	0.00	10.35	1	4,223	0.02%
2018/11/05	1	10.15	0	0.00	10.25	1	4,325	0.02%
2018/10/31	0	0.00	3	10.20	10.20	-3	4,391	-0.07%
2018/10/29	0	0.00	0.1	10.15	10.10	-0.1	4,433	0.00%
2018/10/26	3	10.07	23.9	10.06	10.15	-20.9	4,493	-0.47%
2018/10/25	5	10.00	0	0.00	10.10	5	4,433	0.11%
2018/10/24	12	10.08	0	0.00	10.15	12	4,588	0.26%
2018/10/23	1	10.20	0	0.00	10.15	1	4,772	0.02%
2018/10/19	38	10.18	0	0.00	10.25	38	4,913	0.77%
2018/10/18	3	10.25	0	0.00	10.30	3	4,767	0.06%
2018/10/17	3	10.40	2	10.45	10.40	1	4,813	0.02%
2018/10/16	2	10.30	0	0.00	10.35	2	4,846	0.04%
2018/10/15	2	10.30	0.6	10.40	10.30	1.4	4,820	0.03%
2018/10/12	3	10.23	2	10.35	10.35	1	4,771	0.02%
2018/10/11	10	10.26	0	0.00	10.25	10	4,722	0.21%
2018/10/09	1	10.60	0	0.00	10.60	1	4,601	0.02%
2018/10/08	5	10.50	0	0.00	10.50	5	4,611	0.11%
2018/10/05	2	10.48	6.2	10.55	10.50	-4.2	4,625	-0.09%
2018/10/04	2	10.60	1	10.60	10.60	1	4,549	0.02%
2018/10/01	1	10.75	0	0.00	10.75	1	4,506	0.02%
2018/09/28	3	10.70	1	10.75	10.75	2	4,511	0.04%
2018/09/26	1	10.65	2	10.65	10.65	-1	4,432	-0.02%
2018/09/21	0.1	10.70	0	0.00	10.70	0.1	4,416	0.00%
2018/09/20	0	10.70	0.7	10.70	10.70	-0.7	4,393	-0.02%
2018/09/19	2.3	10.65	0.9	10.65	10.65	1.4	4,380	0.03%
2018/09/18	1	10.60	24	10.60	10.65	-23	4,429	-0.52%
2018/09/14	0.2	10.65	0	0.00	10.65	0.2	4,357	0.00%
2018/09/13	4	10.60	0	0.00	10.60	4	4,288	0.09%
2018/09/12	0	0.00	12.3	10.50	10.55	-12.3	4,250	-0.29%
2018/09/11	0.5	10.50	0	0.00	10.50	0.5	4,227	0.01%
2018/09/10	0	0.00	10	10.45	10.45	-10	4,240	-0.24%
2018/09/07	0	0.00	1	10.45	10.45	-1	4,190	-0.02%
2018/09/06	2	10.40	0	0.00	10.40	2	4,165	0.05%
2018/09/05	2	10.45	10	10.45	10.40	-8	4,151	-0.19%
2018/09/04	10	10.40	0	0.00	10.45	10	4,076	0.25%
2018/09/03	10	10.40	2.9	10.45	10.45	7.1	4,100	0.17%
2018/08/31	20	10.35	4	10.40	10.45	16	4,126	0.39%
2018/08/30	20	10.30	0	0.00	10.40	20	4,135	0.48%
2018/08/29	20	10.30	0.3	10.30	10.30	19.7	4,118	0.48%
2018/08/28	0	0.00	15	10.30	10.35	-15	4,150	-0.36%
2018/08/27	1	10.30	0	0.00	10.30	1	4,122	0.02%
2018/08/24	2	10.20	37	10.20	10.20	-35	4,123	-0.85%
2018/08/23	0	0.00	1	10.25	10.30	-1	4,134	-0.02%
2018/08/22	0	0.00	12.8	10.25	10.25	-12.8	4,163	-0.31%
2018/08/20	0	0.00	10.1	10.20	10.20	-10.1	4,110	-0.24%
2018/08/15	2	10.15	0	0.00	10.15	2	4,057	0.05%
2018/08/14	0	0.00	4	10.15	10.15	-4	4,055	-0.10%
2018/08/13	3	10.17	0	0.00	10.20	3	4,082	0.07%
2018/08/10	0	0.00	9.2	10.25	10.30	-9.2	4,037	-0.23%
2018/08/09	1	10.20	0	0.00	10.20	1	3,994	0.03%
2018/08/08	2	10.25	101	10.25	10.25	-99	4,008	-2.47%	大賣/
2018/08/07	1	10.30	0	0.00	10.30	1	3,976	0.03%
2018/08/02	2	10.20	5	10.20	10.15	-3	3,941	-0.08%
2018/07/31	10.3	10.16	1	10.10	10.15	9.3	3,844	0.24%
2018/07/30	8	10.65	10	10.65	10.65	-2	3,618	-0.06%
2018/07/25	0	0.00	40	10.60	10.60	-40	3,298	-1.21%
2018/07/24	57	10.55	12	10.55	10.55	45	3,283	1.37%
2018/07/23	5.5	10.50	0	0.00	10.50	5.5	3,231	0.17%
2018/07/20	20	10.50	0	0.00	10.50	20	3,157	0.63%
2018/07/18	1	10.45	0	0.00	10.50	1	3,161	0.03%
2018/07/17	0	0.00	1	10.50	10.50	-1	3,142	-0.03%
2018/07/16	12	10.45	0	0.00	10.40	12	3,098	0.39%
2018/07/13	2	10.40	0	0.00	10.45	2	3,081	0.06%
2018/07/12	50	10.35	0	0.00	10.40	50	3,058	1.63%
2018/07/09	1	10.30	0	0.00	10.30	1	3,135	0.03%
2018/07/06	1	10.25	0	0.00	10.25	1	3,140	0.03%
2018/07/04	1	10.30	2	10.35	10.30	-1	3,180	-0.03%
2018/07/03	201	10.35	0	0.00	10.30	201	3,153	6.37%	大買/鉅額交易
2018/07/02	0.3	10.40	0	0.00	10.35	0.3	3,165	0.01%
2018/06/28	10	10.35	0	0.00	10.35	10	3,155	0.32%
2018/06/25	3	10.50	0	0.00	10.50	3	3,141	0.10%
2018/06/20	0	0.00	1.9	10.50	10.50	-1.9	3,237	-0.06%
2018/06/15	1	10.50	36	10.55	10.50	-35	3,219	-1.09%
2018/06/13	1	10.50	0	0.00	10.45	1	3,230	0.03%
2018/06/11	0	0.00	12	10.45	10.50	-12	3,430	-0.35%
2018/06/07	2	10.50	14	10.45	10.45	-12	3,475	-0.35%
2018/06/05	0	0.00	13	10.40	10.45	-13	3,406	-0.38%
2018/06/01	50	10.35	0	10.35	10.30	50	3,412	1.46%
2018/05/31	1	10.35	1.4	10.31	10.30	-0.4	3,413	-0.01%
2018/05/30	4	10.31	4	10.35	10.35	0	3,451	0.00%
2018/05/29	20	10.40	0	0.00	10.40	20	3,428	0.58%
2018/05/28	5	10.40	13	10.40	10.40	-8	3,486	-0.23%
2018/05/23	0	0.00	10	10.35	10.35	-10	3,639	-0.27%
2018/05/22	2	10.35	30	10.35	10.35	-28	3,657	-0.77%
2018/05/21	21	10.40	4	10.40	10.40	17	3,760	0.45%
2018/05/18	0	0.00	6	10.39	10.40	-6	3,831	-0.16%
2018/05/17	5	10.35	0	0.00	10.35	5	3,867	0.13%
2018/05/16	0.4	10.35	6.1	10.35	10.40	-5.7	3,913	-0.15%
2018/05/15	20	10.40	0	0.00	10.35	20	4,007	0.50%
2018/05/14	0	0.00	21	10.36	10.40	-21	4,292	-0.49%
2018/05/11	20	10.35	0	0.00	10.35	20	4,328	0.46%
2018/05/10	2	10.30	0	10.35	10.35	2	4,326	0.05%
2018/05/07	0	0.00	1	10.25	10.25	-1	4,416	-0.02%
2018/05/03	2	10.35	4	10.31	10.35	-2	4,432	-0.05%
2018/05/02	1	10.30	8	10.30	10.30	-7	4,416	-0.16%
2018/04/27	10	10.20	0	0.00	10.15	10	4,407	0.23%
2018/04/25	5	10.15	0	0.00	10.15	5	4,507	0.11%
2018/04/24	6	10.20	0	0.00	10.20	6	4,588	0.13%
2018/04/23	1	10.20	0	0.00	10.20	1	4,637	0.02%
2018/04/20	3	10.20	0	0.00	10.20	3	4,702	0.06%
2018/04/19	2	10.20	0	0.00	10.20	2	4,747	0.04%
2018/04/18	1	10.20	0	0.00	10.15	1	4,775	0.02%
2018/04/17	2	10.15	0	10.20	10.15	2	4,876	0.04%
2018/04/13	2	10.20	0	0.00	10.20	2	4,906	0.04%
2018/04/12	122	10.24	0	0.00	10.25	122	4,963	2.46%	大買/鉅額交易
2018/04/11	3	10.20	0	0.00	10.20	3	4,993	0.06%
2018/04/10	100	10.20	12	10.20	10.20	88	5,003	1.76%
2018/04/09	1	10.20	0	0.00	10.20	1	5,028	0.02%
2018/04/03	102	10.15	0	0.00	10.15	102	5,016	2.03%	大買/鉅額交易
2018/04/02	102	10.25	0	0.00	10.20	102	5,002	2.04%	大買/鉅額交易
2018/03/30	2	10.20	0	0.00	10.20	2	5,000	0.04%
2018/03/29	7	10.21	0	0.00	10.20	7	4,992	0.14%
2018/03/28	3	10.20	18	10.25	10.25	-15	4,931	-0.30%
2018/03/27	8	10.21	20	10.25	10.25	-12	4,912	-0.24%
2018/03/26	7	10.21	0	0.00	10.20	7	4,871	0.14%
2018/03/23	255	10.25	0	0.00	10.25	255	4,854	5.25%	大買/鉅額交易
2018/03/22	100	10.35	0	0.00	10.30	100	4,828	2.07%
2018/03/21	210	10.40	0.3	10.35	10.35	209.7	4,827	4.34%	大買/鉅額交易
2018/03/20	11.7	10.35	0	0.00	10.35	11.7	4,859	0.24%
2018/03/19	0	0.00	30	10.40	10.40	-30	4,873	-0.62%
2018/03/16	25	10.35	2	10.40	10.40	23	4,851	0.47%
2018/03/15	3	10.30	0.4	10.30	10.25	2.7	4,738	0.06%
2018/03/14	50	10.25	0	0.00	10.25	50	4,641	1.08%
2018/03/13	30	10.20	0.1	10.20	10.25	29.9	4,605	0.65%
2018/03/12	101.6	10.15	0	0.00	10.15	101.6	4,550	2.23%	大買/鉅額交易
2018/03/09	200	10.15	0	0.00	10.15	200	4,563	4.38%	大買/鉅額交易
2018/03/08	0	0.00	2	10.15	10.10	-2	4,648	-0.04%
2018/03/06	2	10.15	0	0.00	10.10	2	4,787	0.04%
2018/03/02	0.7	10.15	0	0.00	10.10	0.7	4,769	0.01%
2018/02/27	21	10.17	0	0.00	10.15	21	4,699	0.45%
2018/02/26	0.3	10.20	5	10.15	10.15	-4.7	4,673	-0.10%
2018/02/23	16	10.21	0	0.00	10.20	16	4,680	0.34%
2018/02/22	1	10.15	0	0.00	10.15	1	4,685	0.02%
2018/02/12	0.4	10.00	0	0.00	10.00	0.4	4,626	0.01%
2018/02/09	1	9.89	20	10.00	10.05	-19	4,513	-0.42%
2018/02/07	3	9.96	10	9.95	10.00	-7	4,414	-0.16%
2018/02/06	22	9.82	35	9.98	9.88	-13	4,306	-0.30%
2018/02/05	3	10.10	18	10.05	10.05	-15	4,029	-0.37%
2018/02/02	2	10.20	3	10.20	10.15	-1	3,992	-0.03%
2018/02/01	2	10.20	7	10.15	10.10	-5	3,986	-0.13%
2018/01/31	10	10.15	7	10.05	10.10	3	3,981	0.08%
2018/01/30	0	10.20	0	0.00	10.15	0	3,939	0.00%
2018/01/29	10	10.25	0	0.00	10.25	10	3,922	0.25%
2018/01/26	0	0.00	0.4	10.20	10.20	-0.4	3,907	-0.01%
2018/01/25	22	10.25	0	0.00	10.25	22	3,884	0.57%
2018/01/24	30	10.20	0	0.00	10.20	30	3,869	0.78%
2018/01/23	0.3	10.20	0.1	10.20	10.20	0.2	3,828	0.00%
2018/01/19	3	10.25	0	0.00	10.25	3	3,734	0.08%
2018/01/18	11	10.30	3	10.25	10.20	8	3,691	0.22%
2018/01/15	2	10.20	0	0.00	10.25	2	3,544	0.06%
2018/01/12	20	10.20	0	0.00	10.20	20	3,618	0.55%
2018/01/11	20	10.15	2	10.15	10.15	18	3,576	0.50%
2018/01/10	10	10.10	2	10.10	10.05	8	3,512	0.23%
2018/01/09	1	10.10	0	0.00	10.10	1	3,492	0.03%
2018/01/08	21	10.15	0	0.00	10.10	21	3,454	0.61%
2018/01/05	2	10.00	1	10.05	10.05	1	3,377	0.03%
2018/01/03	0	0.00	1	9.92	9.97	-1	3,281	-0.03%
2018/01/02	0	9.91	4	9.91	9.91	-4	3,221	-0.12%