台中銀 (2812)-元大-崇德券商分點個股進出

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
18.00
漲跌
▼0.05
漲幅
-0.28%
成交量
6,691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－元大-崇德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-崇德券商分點個股進出
元大-崇德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
2024/05/07	9.6	17.99	4	17.91	18.00	5.6	9,213	0.06%
2024/05/06	1	18.10	35.5	18.10	18.05	-34.5	9,132	-0.38%
2024/05/03	1	17.90	25	17.94	17.80	-24	9,025	-0.27%
2024/05/02	7	17.69	30	17.75	17.80	-23	8,951	-0.26%
2024/04/30	8	17.69	2	17.70	17.70	6	8,924	0.07%
2024/04/29	5.5	17.75	17	17.74	17.80	-11.5	8,881	-0.13%
2024/04/26	18	17.45	0	0.00	17.45	18	8,785	0.20%
2024/04/25	6	17.45	1	17.45	17.45	5	8,782	0.06%
2024/04/24	6.5	17.60	0	0.00	17.45	6.5	8,771	0.07%
2024/04/23	2	17.70	2	17.60	17.70	0	8,759	0.00%
2024/04/22	1	17.35	30	17.45	17.30	-29	8,673	-0.33%
2024/04/19	48.1	17.00	9	16.93	17.10	39.1	8,587	0.46%
2024/04/18	0	0.00	4.3	17.26	17.40	-4.3	8,456	-0.05%
2024/04/17	0	0.00	2	17.28	17.30	-2	8,453	-0.02%
2024/04/16	36.1	17.14	3	17.05	17.00	33.1	8,584	0.39%
2024/04/15	1.1	17.34	0	0.00	17.40	1.1	8,476	0.01%
2024/04/12	1.5	17.30	3	17.25	17.25	-1.5	8,441	-0.02%
2024/04/11	1	17.45	38	17.42	17.45	-37	8,412	-0.44%
2024/04/10	30	17.33	0	0.00	17.30	30	8,352	0.36%
2024/04/09	0.3	17.15	0.1	17.15	17.15	0.2	8,298	0.00%
2024/04/03	7	17.04	0	0.00	17.00	7	8,262	0.08%
2024/04/02	3	17.03	0	0.00	17.00	3	8,243	0.04%
2024/04/01	1	17.10	1	17.20	17.10	0	8,240	0.00%
2024/03/29	0	17.10	3	17.15	17.10	-3	8,224	-0.04%
2024/03/28	6.2	17.10	0.1	17.10	17.05	6.1	8,205	0.07%
2024/03/27	0	0.00	551	17.00	17.05	-551	8,207	-6.71%	大賣/鉅額交易
2024/03/25	10.1	16.90	0.5	16.95	16.90	9.6	8,172	0.12%
2024/03/22	4.1	17.11	0	0.00	17.00	4.1	8,244	0.05%
2024/03/21	0	0.00	5	16.85	16.95	-5	8,273	-0.06%
2024/03/20	8.4	16.77	0	0.00	16.75	8.4	8,250	0.10%
2024/03/19	8.4	16.95	1	17.00	16.90	7.4	8,199	0.09%
2024/03/18	13	17.00	4	17.01	17.10	9	8,193	0.11%
2024/03/15	2.1	17.21	1.2	17.55	17.20	0.9	8,090	0.01%
2024/03/14	2.1	17.50	13.9	17.51	17.55	-11.8	7,817	-0.15%
2024/03/13	7.4	17.36	5.5	17.42	17.55	1.9	7,716	0.02%
2024/03/12	15	17.30	2.1	17.23	17.30	12.9	7,655	0.17%
2024/03/11	14	17.14	9	17.16	17.15	5	7,752	0.06%
2024/03/08	6.2	17.10	1.3	17.19	17.10	4.9	7,737	0.06%
2024/03/07	3	17.05	1.4	17.14	17.15	1.6	7,643	0.02%
2024/03/06	3.6	17.09	6	17.08	17.10	-2.4	7,564	-0.03%
2024/03/05	7	16.74	3	16.73	16.75	4	7,463	0.05%
2024/03/04	2.1	16.73	2	16.70	16.75	0.1	7,428	0.00%
2024/03/01	17	16.61	2	16.83	16.80	15	7,384	0.20%
2024/02/29	4	16.46	95.5	16.49	16.65	-91.5	7,294	-1.25%
2024/02/27	2.6	16.40	20.8	16.36	16.40	-18.2	7,143	-0.26%
2024/02/26	5.3	16.35	43	16.34	16.40	-37.7	7,083	-0.53%
2024/02/23	9.3	15.70	0	0.00	15.70	9.3	6,620	0.14%
2024/02/22	4	15.76	0	0.00	15.80	4	6,636	0.06%
2024/02/21	3	15.65	3	15.83	15.85	0	6,618	0.00%
2024/02/20	8	15.60	24	15.61	15.60	-16	6,703	-0.24%
2024/02/19	1.2	15.56	6	15.55	15.60	-4.8	6,726	-0.07%
2024/02/16	25	15.55	0	0.00	15.50	25	6,724	0.37%
2024/02/15	5.2	15.42	6	15.45	15.50	-0.8	6,602	-0.01%
2024/02/05	3.1	15.38	0	0.00	15.35	3.1	6,461	0.05%
2024/02/02	52.1	15.33	57	15.25	15.40	-4.9	6,356	-0.08%
2024/02/01	161.6	15.11	49.7	15.16	15.30	111.8	6,057	1.85%	大買/鉅額交易
2024/01/31	4.8	15.82	0	0.00	15.70	4.8	4,569	0.11%
2024/01/30	7.1	15.92	0.2	15.95	15.85	6.9	4,473	0.15%
2024/01/29	5.1	15.95	2.8	15.99	15.95	2.3	4,450	0.05%
2024/01/26	6	15.98	0.3	16.00	16.00	5.7	4,453	0.13%
2024/01/25	4	15.95	0.8	16.00	15.90	3.2	4,461	0.07%
2024/01/23	0	0.00	0	15.95	15.95	0	4,477	0.00%
2024/01/22	0.1	15.95	0	0.00	15.85	0.1	4,498	0.00%
2024/01/19	10	15.83	1	15.80	15.95	9	4,497	0.20%
2024/01/18	5	15.81	0	0.00	15.85	5	4,502	0.11%
2024/01/17	27.2	15.82	11	15.80	15.80	16.2	4,485	0.36%
2024/01/16	1.8	15.97	0	0.00	15.90	1.8	4,430	0.04%
2024/01/15	1.6	16.17	0	0.00	16.10	1.6	4,366	0.04%
2024/01/12	1	16.05	8	16.10	16.15	-7	4,399	-0.16%
2024/01/11	1	16.20	0	0.00	16.20	1	4,382	0.02%
2024/01/10	1.2	16.18	2	16.20	16.15	-0.8	4,400	-0.02%
2024/01/09	0.2	15.92	0	0.00	15.85	0.2	4,223	0.01%
2024/01/08	5	16.00	0	0.00	15.90	5	4,216	0.12%
2024/01/03	2	15.90	0	0.00	15.90	2	4,301	0.05%
2024/01/02	0.2	15.90	0	0.00	15.90	0.2	4,294	0.00%
2023/12/29	6	15.94	0	0.00	15.90	6	4,321	0.14%
2023/12/28	1	15.95	0	0.00	16.00	1	4,325	0.02%
2023/12/26	1	15.95	5	15.90	15.95	-4	4,327	-0.09%
2023/12/25	0	0.00	0.2	15.90	15.80	-0.2	4,334	0.00%
2023/12/22	3	15.72	0	0.00	15.70	3	4,353	0.07%
2023/12/21	4	15.78	0	0.00	15.75	4	4,350	0.09%
2023/12/20	3	15.92	7.2	15.90	15.90	-4.2	4,329	-0.10%
2023/12/19	23	15.82	2	15.75	15.75	21	4,316	0.49%
2023/12/18	9.9	15.98	14.1	15.99	15.95	-4.2	4,231	-0.10%
2023/12/15	1	16.25	10.4	16.30	16.20	-9.4	4,157	-0.22%
2023/12/14	1	16.25	0	0.00	16.35	1	4,138	0.02%
2023/12/13	15.5	16.26	3	16.23	16.20	12.5	4,085	0.31%
2023/12/12	0.3	16.45	1	16.45	16.50	-0.7	3,978	-0.02%
2023/12/11	2.1	16.50	75	16.49	16.45	-72.9	3,940	-1.85%
2023/12/08	3	16.15	4.4	16.15	16.20	-1.4	3,811	-0.04%
2023/12/07	9	16.09	3	16.03	16.05	6	3,739	0.16%
2023/12/06	9	16.09	11.8	16.09	16.05	-2.8	3,707	-0.07%
2023/12/05	1	15.80	1	15.75	15.80	0	3,551	0.00%
2023/12/04	27.1	15.80	24	15.75	15.80	3.1	3,503	0.09%
2023/12/01	5	15.78	5	15.75	15.75	0	3,500	0.00%
2023/11/30	3	15.65	5	15.63	15.80	-2	3,475	-0.06%
2023/11/29	1	15.65	2	15.65	15.65	-1	3,395	-0.03%
2023/11/28	0.1	15.60	0	0.00	15.65	0.1	3,389	0.00%
2023/11/27	6	15.56	0	0.00	15.55	6	3,344	0.18%
2023/11/24	3	15.60	4	15.63	15.60	-1	3,336	-0.03%
2023/11/23	1	15.55	0	0.00	15.70	1	3,312	0.03%
2023/11/22	1	15.40	3.1	15.40	15.50	-2.1	3,201	-0.07%
2023/11/21	0	0.00	40	15.45	15.45	-40	3,169	-1.26%
2023/11/17	0.8	15.20	20	15.22	15.35	-19.2	3,026	-0.63%
2023/11/16	5	15.00	2	15.05	15.05	3	2,867	0.10%
2023/11/14	4.2	14.93	1	14.90	14.95	3.2	2,820	0.11%
2023/11/10	4.9	14.94	30	14.90	14.90	-25.1	2,997	-0.84%
2023/11/09	2	14.88	2	14.88	14.90	0	3,030	0.00%
2023/11/08	0.1	14.90	0	0.00	14.85	0.1	3,096	0.00%
2023/11/07	0.2	14.90	0	0.00	14.85	0.2	3,084	0.01%
2023/11/03	3	14.85	0.2	14.80	14.80	2.8	3,084	0.09%
2023/10/31	14.8	14.65	0	0.00	14.70	14.8	3,135	0.47%
2023/10/30	1	14.70	0	0.00	14.65	1	3,243	0.03%
2023/10/27	0	0.00	5	14.80	14.70	-5	3,250	-0.15%
2023/10/26	0.1	14.75	30.1	14.70	14.75	-30.1	3,303	-0.91%
2023/10/25	0.2	14.80	0	0.00	14.75	0.2	3,294	0.01%
2023/10/23	30.3	14.80	0	0.00	14.80	30.3	3,373	0.90%
2023/10/20	1.6	14.81	0	0.00	14.85	1.6	3,402	0.05%
2023/10/19	2	14.88	0	0.00	14.90	2	3,428	0.06%
2023/10/18	2	14.83	0.2	14.85	14.90	1.8	3,467	0.05%
2023/10/17	1	14.90	0.6	14.95	14.90	0.4	3,476	0.01%
2023/10/16	1.2	14.87	14	14.90	14.95	-12.8	3,655	-0.35%
2023/10/13	2	14.95	0	0.00	14.95	2	4,098	0.05%
2023/10/12	0	0.00	1.3	14.96	15.00	-1.3	4,414	-0.03%
2023/10/11	0	14.90	0	0.00	14.95	0	4,524	0.00%
2023/10/06	0	0.00	3	14.80	14.75	-3	4,514	-0.07%
2023/10/04	1.2	14.71	0	0.00	14.70	1.2	4,602	0.02%
2023/10/03	0.1	14.80	110	14.75	14.80	-110	4,687	-2.35%	大賣/鉅額交易
2023/10/02	0.2	14.75	0.3	14.85	14.75	0	4,752	0.00%
2023/09/28	3	14.72	0	0.00	14.65	3	4,891	0.06%
2023/09/27	10	14.70	0	0.00	14.70	10	4,938	0.20%
2023/09/26	51	14.80	0.2	14.80	14.70	50.8	4,961	1.02%
2023/09/25	50	14.80	1	14.75	14.80	49	5,037	0.97%
2023/09/19	5.3	14.85	1.3	14.86	14.85	4	5,230	0.08%
2023/09/18	0	15.00	0	0.00	14.90	0	5,284	0.00%
2023/09/14	2	14.90	34	14.90	14.90	-32	5,299	-0.60%
2023/09/12	10	14.83	0	14.85	14.85	10	5,371	0.19%
2023/09/11	4	14.79	4	14.75	14.80	0	5,403	0.00%
2023/09/08	0.2	14.80	0	0.00	14.80	0.2	5,393	0.00%
2023/09/07	4.1	14.80	0	0.00	14.75	4.1	5,419	0.08%
2023/09/06	2.6	14.86	0	0.00	14.80	2.6	5,466	0.05%
2023/09/05	0	0.00	1	14.95	14.90	-1	5,470	-0.02%
2023/09/04	2.2	14.90	0	0.00	14.90	2.2	5,520	0.04%
2023/09/01	1	14.75	1.3	14.78	14.85	-0.3	5,539	0.00%
2023/08/31	0.9	14.80	0	0.00	14.75	0.9	5,542	0.02%
2023/08/30	0	0.00	2	14.80	14.80	-2	5,615	-0.04%
2023/08/28	1	14.70	0	0.00	14.70	1	5,646	0.02%
2023/08/25	1	14.65	0	0.00	14.60	1	5,686	0.02%
2023/08/24	1	14.60	0	0.00	14.65	1	5,703	0.02%
2023/08/23	0	0.00	2.4	14.61	14.60	-2.4	5,763	-0.04%
2023/08/22	2.3	14.64	0	0.00	14.65	2.3	5,809	0.04%
2023/08/21	1.4	14.65	0	0.00	14.65	1.4	5,828	0.02%
2023/08/18	7.1	14.50	0	0.00	14.55	7.1	5,861	0.12%
2023/08/17	4.3	14.40	6	14.50	14.55	-1.7	5,830	-0.03%
2023/08/16	8.6	14.44	4	14.45	14.50	4.6	5,797	0.08%
2023/08/15	22	14.65	0	0.00	14.65	22	5,689	0.39%
2023/08/14	8.3	14.70	0	0.00	14.70	8.3	5,704	0.15%
2023/08/11	7.3	14.87	0	0.00	14.90	7.3	5,765	0.13%
2023/08/10	12.2	14.85	0	0.00	14.85	12.2	5,816	0.21%
2023/08/09	18.1	14.85	0	0.00	14.85	18.1	5,824	0.31%
2023/08/08	1	14.80	0	0.00	14.80	1	5,865	0.02%
2023/08/07	0.1	14.90	0	0.00	14.90	0.1	5,967	0.00%
2023/08/04	23.1	14.89	0	0.00	14.85	23.1	5,993	0.39%
2023/08/02	14.5	14.87	0	0.00	14.85	14.5	6,033	0.24%
2023/08/01	31	14.92	0	0.00	15.00	31	6,003	0.52%
2023/07/31	5.3	15.00	1	15.00	14.90	4.3	6,038	0.07%
2023/07/28	5.2	15.00	0	0.00	15.00	5.2	6,037	0.09%
2023/07/27	6.2	15.04	0	0.00	15.05	6.2	6,158	0.10%
2023/07/26	1	15.10	1	15.10	15.05	0	6,289	0.00%
2023/07/25	4.3	14.87	0	0.00	14.90	4.3	6,312	0.07%
2023/07/24	4.5	14.81	0	0.00	14.80	4.5	6,290	0.07%
2023/07/21	4.5	14.91	81	14.91	14.90	-76.5	6,277	-1.22%
2023/07/20	3.9	14.92	21	14.90	14.95	-17.1	6,368	-0.27%
2023/07/19	16	14.96	6	15.10	15.00	10	6,347	0.16%
2023/07/18	15	15.02	40	15.03	15.15	-25	6,220	-0.40%
2023/07/17	83	15.69	9.4	15.73	15.75	73.6	5,840	1.26%
2023/07/14	0	0.00	3	15.47	15.55	-3	5,566	-0.05%
2023/07/13	18	15.50	16	15.50	15.45	2	5,480	0.04%
2023/07/12	7.1	15.40	16	15.46	15.50	-8.9	5,504	-0.16%
2023/07/11	10.1	15.40	1	15.40	15.45	9.1	5,482	0.17%
2023/07/10	2.1	15.25	0	0.00	15.25	2.1	5,506	0.04%
2023/07/07	3.1	15.07	0	0.00	15.20	3.1	5,473	0.06%
2023/07/06	30.3	15.39	1	15.25	15.20	29.3	5,464	0.54%
2023/07/04	7	15.49	12	15.45	15.45	-5	5,311	-0.09%
2023/07/03	4	15.46	11	15.45	15.45	-7	5,297	-0.13%
2023/06/30	8	15.03	2	15.20	15.20	6	5,217	0.11%
2023/06/28	0	0.00	7.5	14.95	14.95	-7.5	5,061	-0.15%
2023/06/27	2	14.90	0	0.00	14.90	2	5,091	0.04%
2023/06/26	1.1	14.95	0	0.00	14.95	1.1	5,095	0.02%
2023/06/21	3	14.85	0	0.00	14.90	3	5,055	0.06%
2023/06/19	4.5	14.79	7	14.80	14.80	-2.5	5,120	-0.05%
2023/06/16	4	14.85	0.4	14.85	14.80	3.6	5,149	0.07%
2023/06/15	6	14.80	1	14.85	14.80	5	5,129	0.10%
2023/06/14	7	14.91	0	0.00	14.90	7	5,187	0.13%
2023/06/12	0.1	14.85	16.1	14.82	14.85	-16	5,429	-0.30%
2023/06/09	1	14.75	0	0.00	14.75	1	5,640	0.02%
2023/06/08	1	14.75	0	0.00	14.70	1	5,831	0.02%
2023/06/07	0.5	14.80	0	0.00	14.80	0.5	5,987	0.01%
2023/06/06	3	14.80	0	0.00	14.80	3	6,036	0.05%
2023/06/05	2	14.75	70	14.79	14.75	-68	6,096	-1.12%
2023/06/02	0	0.00	1	14.65	14.70	-1	6,155	-0.02%
2023/06/01	1.2	14.70	0	0.00	14.65	1.2	6,229	0.02%
2023/05/31	0	0.00	10	14.70	14.65	-10	6,269	-0.16%
2023/05/29	8	14.64	5	14.65	14.65	3	6,459	0.05%
2023/05/26	10	14.60	3	14.65	14.60	7	6,599	0.11%
2023/05/24	1	14.70	10	14.70	14.70	-9	6,793	-0.13%
2023/05/22	15	14.70	51	14.70	14.70	-36	6,994	-0.51%
2023/05/19	10	14.65	1	14.65	14.70	9	7,004	0.13%
2023/05/18	0.7	14.75	0	0.00	14.70	0.7	7,049	0.01%
2023/05/17	0	0.00	13	14.73	14.75	-13	7,009	-0.19%
2023/05/16	2	14.58	2.7	14.61	14.65	-0.7	6,928	-0.01%
2023/05/15	0	0.00	0.2	14.65	14.60	-0.2	6,957	0.00%
2023/05/12	5	14.50	20	14.45	14.55	-15	6,983	-0.21%
2023/05/11	26	14.51	8.2	14.50	14.55	17.8	7,003	0.25%
2023/05/10	28.8	14.65	2	14.65	14.70	26.8	6,955	0.39%
2023/05/09	0	0.00	10	14.65	14.70	-10	7,038	-0.14%
2023/05/08	5.1	14.55	0	14.75	14.65	5.1	7,071	0.07%
2023/05/05	44.3	14.55	6	14.56	14.65	38.3	7,115	0.54%
2023/05/04	8	14.48	2	14.45	14.55	6	7,194	0.08%
2023/05/03	10.2	14.45	0	0.00	14.45	10.2	7,183	0.14%
2023/05/02	32.5	14.35	33.7	14.40	14.40	-1.2	7,141	-0.02%
2023/04/28	10.5	14.15	0	0.00	14.10	10.5	7,128	0.15%
2023/04/26	1.6	14.00	3	14.05	14.10	-1.4	7,185	-0.02%
2023/04/25	2	14.10	32.2	14.05	14.00	-30.2	7,220	-0.42%
2023/04/24	0	0.00	1	13.95	14.00	-1	7,138	-0.01%
2023/04/21	2	13.95	0	0.00	13.95	2	7,197	0.03%
2023/04/20	4	13.98	1	13.95	13.95	3	7,250	0.04%
2023/04/19	0.2	14.14	0	0.00	14.10	0.2	7,242	0.00%
2023/04/18	0	0.00	3	14.05	14.05	-3	7,222	-0.04%
2023/04/17	1	14.15	0.7	14.20	14.15	0.3	7,182	0.00%
2023/04/14	3.5	14.20	0	0.00	14.15	3.5	7,079	0.05%
2023/04/13	0.5	14.19	11	14.20	14.15	-10.5	7,050	-0.15%
2023/04/12	0	0.00	16.6	14.06	14.10	-16.6	6,995	-0.24%
2023/04/11	1	14.00	1	14.05	14.00	0	6,937	0.00%
2023/04/10	0	0.00	5	14.00	13.95	-5	6,892	-0.07%
2023/04/07	4	13.95	3	13.95	13.95	1	6,853	0.01%
2023/04/06	2.6	13.86	0	0.00	13.90	2.6	6,826	0.04%
2023/03/30	0.1	13.85	0	0.00	13.80	0.1	6,848	0.00%
2023/03/29	0.2	13.85	11	13.85	13.85	-10.8	7,078	-0.15%
2023/03/28	0.1	13.80	8.4	13.80	13.85	-8.3	7,090	-0.12%
2023/03/27	2	13.75	0	0.00	13.75	2	7,037	0.03%
2023/03/24	17	13.80	0	0.00	13.80	17	7,039	0.24%
2023/03/23	7.2	13.75	0	0.00	13.80	7.2	7,004	0.10%
2023/03/22	3.1	13.80	0	0.00	13.80	3.1	6,973	0.04%
2023/03/21	0.1	13.75	1	13.85	13.75	-0.9	6,921	-0.01%
2023/03/20	2.1	13.55	0	13.60	13.60	2.1	6,858	0.03%
2023/03/17	3	13.58	24	13.55	13.55	-21	6,842	-0.31%
2023/03/16	38.5	13.49	0	0.00	13.50	38.5	6,757	0.57%
2023/03/15	1.4	13.71	0	0.00	13.70	1.4	6,556	0.02%
2023/03/14	82	13.57	28	13.60	13.60	54	6,510	0.83%
2023/03/13	8.1	13.68	4	13.65	13.75	4.1	6,266	0.07%
2023/03/10	5.1	13.92	5.8	13.91	13.90	-0.7	6,050	-0.01%
2023/03/09	3.1	14.05	0.1	14.10	14.05	3.1	5,909	0.05%
2023/03/08	1	14.05	21	14.11	14.15	-20	5,845	-0.34%
2023/03/07	17	13.93	2	14.00	14.05	15	5,796	0.26%
2023/03/06	6.9	13.86	22.1	13.85	13.90	-15.2	5,682	-0.27%
2023/03/02	32	13.79	20	13.80	13.75	12	5,567	0.22%
2023/03/01	0	0.00	5	13.85	13.90	-5	5,443	-0.09%
2023/02/24	18.1	13.75	7.2	13.75	13.75	10.9	5,339	0.20%
2023/02/23	25	13.64	0	0.00	13.65	25	5,141	0.49%
2023/02/22	2	13.45	0	0.00	13.45	2	5,001	0.04%
2023/02/21	7	13.35	3	13.38	13.35	4	4,879	0.08%
2023/02/20	16	13.40	46	13.35	13.40	-30	4,846	-0.62%
2023/02/17	16	13.20	0	0.00	13.25	16	4,645	0.34%
2023/02/15	1.1	13.20	0	0.00	13.20	1.1	4,625	0.02%
2023/02/14	10.2	13.25	0	0.00	13.25	10.2	4,611	0.22%
2023/02/13	10	13.20	0.3	13.20	13.25	9.8	4,583	0.21%
2023/02/10	0	13.25	0	0.00	13.20	0	4,525	0.00%
2023/02/09	2	13.20	0	0.00	13.20	2	4,484	0.04%
2023/02/08	0	0.00	5	13.25	13.20	-5	4,419	-0.11%
2023/02/07	33.1	13.20	0	0.00	13.20	33.1	4,333	0.76%
2023/02/06	0.9	13.25	29	13.15	13.20	-28.1	4,217	-0.67%
2023/02/03	0.2	13.20	2	13.18	13.25	-1.8	4,145	-0.04%
2023/02/02	0.1	13.20	8.1	13.20	13.20	-8	4,044	-0.20%
2023/02/01	10	13.15	0	0.00	13.10	10	3,912	0.26%
2023/01/31	2.5	13.10	5	13.11	13.10	-2.5	3,879	-0.06%
2023/01/30	8.1	13.10	0	0.00	13.10	8.1	3,815	0.21%
2023/01/17	21	13.00	0	0.00	13.05	21	3,692	0.57%
2023/01/16	0.8	13.05	25.1	13.05	13.10	-24.3	3,604	-0.67%
2023/01/13	0	13.10	3.1	13.02	13.05	-3.1	3,586	-0.09%
2023/01/12	11	13.05	1	13.05	13.05	10	3,620	0.28%
2023/01/11	0	0.00	5	13.20	13.10	-5	3,655	-0.14%
2023/01/10	4	13.05	0	0.00	13.10	4	3,627	0.11%
2023/01/09	1.2	12.96	30	12.95	13.00	-28.8	3,597	-0.80%
2023/01/06	0	0.00	14	12.90	12.90	-14	3,593	-0.39%
2023/01/05	1	12.90	0	0.00	12.90	1	3,688	0.03%
2023/01/04	0	0.00	4.7	12.81	12.80	-4.7	3,685	-0.13%
2023/01/03	0.5	12.85	0	0.00	12.80	0.5	3,760	0.01%
2022/12/29	2	12.80	0	0.00	12.80	2	3,749	0.05%
2022/12/28	1	12.90	0	0.00	12.85	1	3,778	0.03%
2022/12/26	0	12.85	2.2	12.83	12.85	-2.2	3,828	-0.06%
2022/12/23	1	12.80	0	0.00	12.80	1	3,880	0.03%
2022/12/21	37	12.80	10	12.80	12.80	27	3,953	0.68%
2022/12/20	26	13.00	0	0.00	12.95	26	3,763	0.69%
2022/12/19	20	13.05	1	13.10	13.05	19	3,818	0.50%
2022/12/16	0	0.00	8	13.05	13.10	-8	3,829	-0.21%
2022/12/15	23.2	13.05	0	0.00	13.10	23.2	3,832	0.60%
2022/12/14	3	13.05	0	0.00	13.10	3	3,850	0.08%
2022/12/13	23	13.09	0	0.00	13.05	23	3,832	0.60%
2022/12/12	5	13.05	10	13.05	13.10	-5	3,884	-0.13%
2022/12/09	0.2	13.10	1	13.00	13.15	-0.8	4,134	-0.02%
2022/12/08	0	0.00	22	13.00	12.95	-22	4,129	-0.53%
2022/12/07	0.2	13.10	6.8	13.05	13.00	-6.6	4,152	-0.16%
2022/12/06	0.6	13.10	0	0.00	13.00	0.6	4,145	0.01%
2022/12/01	10.8	13.20	2	13.20	13.15	8.8	4,264	0.21%
2022/11/28	0	0.00	2.6	12.96	13.05	-2.6	4,269	-0.06%
2022/11/25	1	13.00	0	0.00	13.05	1	4,339	0.02%
2022/11/24	0	0.00	3	13.00	13.05	-3	4,349	-0.07%
2022/11/22	0.2	12.85	0	0.00	12.85	0.2	4,317	0.00%
2022/11/18	20.4	12.70	0	0.00	12.75	20.4	4,338	0.47%
2022/11/17	2	12.70	0	0.00	12.75	2	4,353	0.05%
2022/11/16	4	12.74	2	12.80	12.70	2	4,356	0.05%
2022/11/15	2	12.90	0	0.00	12.90	2	4,331	0.05%
2022/11/14	0.4	12.95	1	12.90	12.95	-0.6	4,307	-0.01%
2022/11/10	1	12.75	0	0.00	12.75	1	4,257	0.02%
2022/11/09	10	12.90	1.1	12.90	12.90	8.9	4,254	0.21%
2022/11/08	0.1	12.75	0	0.00	12.70	0.1	4,229	0.00%
2022/11/07	0.1	12.60	1	12.55	12.60	-0.9	4,212	-0.02%
2022/11/04	0.1	12.50	0	0.00	12.50	0.1	4,241	0.00%
2022/11/03	11.6	12.41	105	12.45	12.40	-93.4	4,282	-2.18%	大賣/
2022/11/02	2	12.48	25	12.47	12.45	-23	4,285	-0.54%
2022/11/01	20.1	12.48	30	12.52	12.50	-9.9	4,289	-0.23%
2022/10/31	80	12.56	0	0.00	12.55	80	4,274	1.87%
2022/10/28	40	12.53	0	0.00	12.50	40	4,269	0.94%
2022/10/27	1	12.50	0.1	12.50	12.45	0.9	4,288	0.02%
2022/10/25	0.1	12.35	0	0.00	12.35	0.1	4,256	0.00%
2022/10/21	1.1	12.30	0	0.00	12.25	1.1	4,271	0.03%
2022/10/20	2.6	12.16	1.3	12.15	12.20	1.2	4,234	0.03%
2022/10/19	2.1	12.48	0	0.00	12.40	2.1	4,117	0.05%
2022/10/18	27	12.67	0	0.00	12.65	27	4,054	0.67%
2022/10/17	0.2	12.68	1	12.60	12.65	-0.9	4,008	-0.02%
2022/10/14	2.4	12.88	0	0.00	12.85	2.4	3,986	0.06%
2022/10/13	5	12.93	0	0.00	12.80	5	4,037	0.12%
2022/10/12	0	0.00	1	13.05	13.05	-1	4,079	-0.02%
2022/10/11	8.2	13.02	15.7	13.05	13.00	-7.5	4,314	-0.17%
2022/10/07	0.1	13.15	13	13.15	13.15	-13	4,344	-0.30%
2022/10/06	17.7	13.05	0	0.00	13.10	17.7	4,371	0.40%
2022/10/03	0.6	13.16	10.1	13.15	13.10	-9.5	4,464	-0.21%
2022/09/29	17	13.07	1	13.15	13.20	16	4,468	0.36%
2022/09/28	3.3	13.11	0	0.00	13.05	3.3	4,495	0.07%
2022/09/27	1	13.30	0	0.00	13.30	1	4,445	0.02%
2022/09/26	1.5	13.41	1	13.45	13.35	0.5	4,429	0.01%
2022/09/23	15	13.55	0.3	13.60	13.55	14.8	4,403	0.33%
2022/09/22	29.6	13.52	0	0.00	13.60	29.6	4,488	0.66%
2022/09/19	4.1	13.50	0	0.00	13.55	4.1	4,465	0.09%
2022/09/16	6.2	13.58	0	0.00	13.45	6.2	4,446	0.14%
2022/09/15	0	0.00	7.5	13.62	13.65	-7.5	4,240	-0.18%
2022/09/14	3	13.55	0.1	13.65	13.55	2.9	4,252	0.07%
2022/09/13	2	13.63	8	13.65	13.65	-6	4,290	-0.14%
2022/09/12	0.1	13.65	5.4	13.66	13.70	-5.3	4,426	-0.12%
2022/09/08	28.2	13.55	0.1	13.60	13.65	28.1	4,546	0.62%
2022/09/07	15.1	13.50	0	0.00	13.55	15.1	4,599	0.33%
2022/09/06	0.9	13.80	0	0.00	13.70	0.9	4,590	0.02%
2022/09/05	0	13.80	0	0.00	13.80	0	4,576	0.00%
2022/09/02	2.2	13.75	0	0.00	13.70	2.2	4,588	0.05%
2022/09/01	1.8	13.57	3.8	13.60	13.70	-2	4,588	-0.04%
2022/08/31	1.3	13.64	2.7	13.60	13.65	-1.4	4,511	-0.03%
2022/08/30	20	13.50	0	0.00	13.50	20	4,513	0.44%
2022/08/25	0.2	13.60	6	13.54	13.55	-5.8	4,513	-0.13%
2022/08/24	5	13.50	0	0.00	13.50	5	4,508	0.11%
2022/08/23	0.4	13.46	0	0.00	13.45	0.4	4,529	0.01%
2022/08/22	3.3	13.46	0	0.00	13.45	3.3	4,560	0.07%
2022/08/19	4	13.48	0	0.00	13.45	4	4,583	0.09%
2022/08/17	7.2	13.49	0	0.00	13.45	7.2	4,630	0.16%
2022/08/16	0.1	13.60	0	0.00	13.55	0.1	4,618	0.00%
2022/08/15	4	13.60	0	0.00	13.60	4	4,645	0.09%
2022/08/11	0.1	13.70	0	0.00	13.70	0.1	4,732	0.00%
2022/08/10	2.2	13.46	0	0.00	13.50	2.2	4,772	0.05%
2022/08/08	0	13.25	0	0.00	13.25	0	4,852	0.00%
2022/08/05	0	0.00	1	13.25	13.25	-1	4,941	-0.02%
2022/08/02	2	13.25	3	13.25	13.20	-1	5,208	-0.02%
2022/07/29	1	13.35	0	0.00	13.30	1	5,555	0.02%
2022/07/28	1	13.25	5	13.30	13.40	-4	5,672	-0.07%
2022/07/27	10	13.10	0	0.00	13.15	10	5,666	0.18%
2022/07/26	2	13.08	0	0.00	13.05	2	5,745	0.03%
2022/07/25	0	13.10	0	0.00	13.10	0	5,763	0.00%
2022/07/22	1.1	12.96	0	0.00	13.05	1.1	5,794	0.02%
2022/07/21	2	12.88	0	0.00	12.95	2	5,862	0.03%
2022/07/20	40.2	12.96	0	0.00	12.85	40.2	5,870	0.68%
2022/07/19	33.1	12.92	1	13.00	13.00	32.1	5,854	0.55%
2022/07/18	6	13.75	20	13.70	13.70	-14	5,825	-0.24%
2022/07/15	21	13.60	1	13.50	13.60	20	5,675	0.35%
2022/07/14	2	13.55	0	0.00	13.60	2	5,710	0.04%
2022/07/13	0	0.00	0.5	13.60	13.55	-0.5	5,748	-0.01%
2022/07/12	2	13.48	4	13.49	13.45	-2	5,911	-0.03%
2022/07/11	1	13.65	0	0.00	13.65	1	5,938	0.02%
2022/07/08	20	13.60	0	0.00	13.65	20	6,261	0.32%
2022/07/07	15	13.50	0	0.00	13.55	15	6,347	0.24%
2022/07/06	0.1	13.70	0	0.00	13.55	0.1	6,480	0.00%
2022/07/04	52	13.55	1	13.65	13.60	51	6,820	0.75%
2022/07/01	14	13.57	1	13.55	13.55	13	7,211	0.18%
2022/06/30	22.1	13.55	0	0.00	13.55	22.1	7,316	0.30%
2022/06/27	1	13.80	0	0.00	13.80	1	7,595	0.01%
2022/06/23	20	13.45	2	13.51	13.60	18	7,685	0.23%
2022/06/22	0.1	13.55	0	0.00	13.45	0.1	7,821	0.00%
2022/06/21	0	0.00	2.3	13.70	13.65	-2.3	7,917	-0.03%
2022/06/20	23.2	13.47	1	13.75	13.40	22.2	8,058	0.28%
2022/06/17	1	13.65	1.1	13.60	13.95	-0.1	7,960	0.00%
2022/06/16	1	13.85	0	0.00	13.75	1	7,911	0.01%
2022/06/15	0	0.00	1	13.90	13.85	-1	8,270	-0.01%
2022/06/14	1	13.85	1	13.65	13.90	0	8,405	0.00%
2022/06/13	12.3	13.65	2	13.60	13.70	10.3	8,635	0.12%
2022/06/10	1	13.80	0	0.00	13.85	1	8,652	0.01%
2022/06/09	2	13.85	0	0.00	13.85	2	8,699	0.02%
2022/06/08	0	13.95	0	0.00	13.95	0	8,768	0.00%
2022/06/07	5	13.80	0	0.00	13.85	5	8,851	0.06%
2022/06/06	3	13.88	0	0.00	13.90	3	8,966	0.03%
2022/06/02	2	13.85	0	0.00	13.90	2	9,121	0.02%
2022/06/01	0	0.00	1.1	14.00	13.90	-1.1	9,290	-0.01%
2022/05/31	0.2	14.05	0	0.00	13.95	0.2	9,303	0.00%
2022/05/27	0	0.00	2	13.95	14.00	-2	9,302	-0.02%
2022/05/26	1	13.85	0.9	13.90	13.90	0.1	9,340	0.00%
2022/05/24	3.1	13.87	0	0.00	13.80	3.1	9,604	0.03%
2022/05/23	0	0.00	1	13.75	13.80	-1	9,619	-0.01%
2022/05/20	5	13.78	5	13.70	13.80	0	9,719	0.00%
2022/05/19	1.2	13.51	0	0.00	13.75	1.2	9,705	0.01%
2022/05/18	0	0.00	1.8	13.85	13.85	-1.8	9,688	-0.02%
2022/05/17	3	13.35	0	0.00	13.50	3	9,655	0.03%
2022/05/16	11.8	13.35	3	13.47	13.40	8.8	9,650	0.09%
2022/05/13	0.2	13.33	18	13.46	13.50	-17.8	9,644	-0.18%
2022/05/12	9	13.39	0	0.00	13.35	9	9,630	0.09%
2022/05/11	0.1	13.85	14.8	13.91	13.85	-14.7	9,549	-0.15%
2022/05/10	0	0.00	5	13.75	13.90	-5	9,576	-0.05%
2022/05/09	7.8	13.81	3	13.75	13.75	4.8	9,563	0.05%
2022/05/06	14.2	14.17	1	14.30	14.20	13.2	9,536	0.14%
2022/05/05	17.4	14.57	0	0.00	14.50	17.4	9,572	0.18%
2022/05/04	4	14.68	4	14.69	14.65	0	9,500	0.00%
2022/05/03	17.1	14.74	0	0.00	14.70	17.1	9,564	0.18%
2022/04/29	2.5	14.91	0	0.00	14.95	2.5	9,791	0.03%
2022/04/28	5	14.85	6	14.85	14.95	-1	9,955	-0.01%
2022/04/27	6.1	14.89	0	0.00	14.90	6.1	10,020	0.06%
2022/04/26	2	14.95	38	15.02	15.10	-36	10,027	-0.36%
2022/04/25	16	14.91	2	14.95	14.95	14	10,112	0.14%
2022/04/22	0.1	15.20	17	15.15	15.25	-16.9	10,221	-0.17%
2022/04/21	0.1	14.90	15	14.77	15.05	-14.9	10,444	-0.14%
2022/04/20	10.5	14.80	1	14.75	15.00	9.5	10,773	0.09%
2022/04/19	4	14.91	0	0.00	14.90	4	11,067	0.04%
2022/04/18	3.3	14.91	13	14.80	14.75	-9.7	12,254	-0.08%
2022/04/15	0	0.00	1.7	15.17	15.15	-1.7	12,176	-0.01%
2022/04/14	53.3	15.22	3	15.15	15.15	50.3	12,347	0.41%
2022/04/13	1.2	15.52	2	15.65	15.75	-0.9	12,104	-0.01%
2022/04/12	6	15.70	12	15.70	15.75	-6	12,199	-0.05%
2022/04/11	16	15.98	12	16.11	16.00	4	12,060	0.03%
2022/04/08	7	15.49	17	15.62	15.75	-10	11,837	-0.08%
2022/04/07	57.1	15.55	6	15.59	15.35	51.1	11,713	0.44%
2022/04/06	12	15.41	39.6	15.35	15.55	-27.6	11,389	-0.24%
2022/04/01	1	15.20	1.4	15.10	15.20	-0.4	11,351	0.00%
2022/03/31	10	15.23	15.3	15.19	15.15	-5.3	11,470	-0.05%
2022/03/30	1	14.95	21	14.95	14.95	-20	11,273	-0.18%
2022/03/29	0	0.00	2	14.80	14.80	-2	11,189	-0.02%
2022/03/28	2	14.53	12	14.64	14.85	-10	11,160	-0.09%
2022/03/25	46.1	14.73	11	14.89	14.70	35.1	11,087	0.32%
2022/03/24	295	15.00	14.2	14.96	15.00	280.8	10,926	2.57%	大買/鉅額交易
2022/03/23	13	14.94	59.7	15.00	15.05	-46.7	10,830	-0.43%
2022/03/22	0.2	14.70	19.9	14.66	14.65	-19.7	10,622	-0.19%
2022/03/21	2	14.68	17	14.67	14.70	-15	10,611	-0.14%
2022/03/18	1.6	14.70	34	14.71	14.75	-32.4	10,519	-0.31%
2022/03/17	0	0.00	27	14.30	14.35	-27	10,135	-0.27%
2022/03/16	14	14.04	31	14.06	14.15	-17	9,988	-0.17%
2022/03/15	0	0.00	0.2	13.80	13.80	-0.2	9,752	0.00%
2022/03/14	1	13.75	0	0.00	13.70	1	9,780	0.01%
2022/03/11	0	0.00	11	13.70	13.70	-11	9,755	-0.11%
2022/03/10	0.1	13.60	10.5	13.59	13.70	-10.4	9,690	-0.11%
2022/03/09	5	13.25	0	0.00	13.35	5	9,647	0.05%
2022/03/08	17.7	13.22	1	13.35	13.25	16.7	9,516	0.18%
2022/03/07	14.1	13.31	0	0.00	13.40	14.1	9,374	0.15%
2022/03/03	0.1	13.70	3	13.65	13.65	-2.9	9,317	-0.03%
2022/03/02	2.1	13.56	0.9	13.65	13.65	1.2	9,338	0.01%
2022/03/01	1	13.65	0	0.00	13.70	1	9,306	0.01%
2022/02/25	1	13.40	2	13.40	13.40	-1	9,255	-0.01%
2022/02/24	8.1	13.36	0	0.00	13.35	8.1	9,162	0.09%
2022/02/23	2	13.50	2	13.55	13.55	0	9,014	0.00%
2022/02/22	14.1	13.55	0	0.00	13.55	14.1	9,066	0.16%
2022/02/21	2.1	13.65	1	13.70	13.65	1.1	9,092	0.01%
2022/02/18	1	13.75	4.4	13.69	13.75	-3.4	9,255	-0.04%
2022/02/16	1	13.70	1	13.70	13.70	0	9,257	0.00%
2022/02/15	5.1	13.69	1	13.75	13.65	4.1	9,293	0.04%
2022/02/14	5.1	13.70	5	13.65	13.75	0.1	9,233	0.00%
2022/02/11	2.5	13.80	1	13.75	13.80	1.5	9,171	0.02%
2022/02/10	6	13.70	0	0.00	13.75	6	9,127	0.07%
2022/02/09	7	13.79	0	0.00	13.80	7	9,078	0.08%
2022/02/08	14	13.80	13	13.84	13.85	1	8,981	0.01%
2022/02/07	8.2	13.64	12	13.61	13.65	-3.8	8,819	-0.04%
2022/01/26	3	13.35	28	13.38	13.30	-25	8,678	-0.29%
2022/01/25	5.1	13.25	0	0.00	13.20	5.1	8,651	0.06%
2022/01/24	0.3	13.05	28	13.11	13.40	-27.8	8,588	-0.32%
2022/01/21	2.1	13.23	21.8	13.24	13.20	-19.7	8,332	-0.24%
2022/01/20	33.2	13.38	10	13.37	13.45	23.2	8,158	0.28%
2022/01/19	5.4	13.53	0	0.00	13.55	5.4	8,135	0.07%
2022/01/18	5	13.58	8	13.59	13.65	-3	8,099	-0.04%
2022/01/17	3.3	13.53	0	0.00	13.55	3.3	7,991	0.04%
2022/01/14	43.4	13.84	4	13.71	13.75	39.4	7,835	0.50%
2022/01/13	45.1	13.75	33.4	13.75	13.85	11.6	7,675	0.15%
2022/01/12	4.2	13.45	124	13.48	13.55	-119.8	7,345	-1.63%	大賣/鉅額交易
2022/01/11	149.3	13.59	31.1	13.46	13.60	118.2	6,983	1.69%	大買/鉅額交易
2022/01/10	6	12.81	16.4	12.83	12.90	-10.4	5,799	-0.18%
2022/01/07	4	12.55	27	12.58	12.60	-23	5,674	-0.41%
2022/01/06	2	12.35	0	0.00	12.35	2	5,424	0.04%
2022/01/05	0	0.00	4	12.30	12.35	-4	5,346	-0.07%
2022/01/04	1	12.20	0	0.00	12.20	1	5,210	0.02%
2022/01/03	0.7	12.15	73	12.15	12.20	-72.3	5,178	-1.40%
2021/12/30	10.3	12.20	1	12.15	12.15	9.3	5,138	0.18%
2021/12/29	30	12.10	5	12.10	12.15	25	5,118	0.49%
2021/12/28	15	12.05	5.8	12.05	12.05	9.2	5,057	0.18%
2021/12/27	9	12.00	5	12.00	12.00	4	4,944	0.08%
2021/12/24	6	12.05	2	12.05	12.05	4	4,855	0.08%
2021/12/23	10	12.05	1	12.05	12.05	9	4,875	0.18%
2021/12/22	3.7	12.05	3	12.05	12.05	0.7	4,893	0.01%
2021/12/21	2	12.05	0	0.00	12.00	2	4,901	0.04%
2021/12/20	6	12.00	0	0.00	12.00	6	4,958	0.12%
2021/12/17	1.4	12.01	5	12.00	12.05	-3.7	4,957	-0.07%
2021/12/16	21	12.02	8	12.00	12.00	13	4,930	0.26%
2021/12/15	11	12.00	11	12.00	12.00	0	5,022	0.00%
2021/12/14	1.6	12.00	0	0.00	12.00	1.6	5,195	0.03%
2021/12/13	5	12.05	0	0.00	12.05	5	5,238	0.10%
2021/12/10	1.5	12.03	2	12.05	12.05	-0.5	5,378	-0.01%
2021/12/09	5	12.00	2	12.00	12.05	3	5,445	0.06%
2021/12/08	0	0.00	1	12.00	12.00	-1	5,513	-0.02%
2021/12/02	0	0.00	1	11.95	11.95	-1	5,508	-0.02%
2021/11/30	10.9	11.91	6	11.95	11.90	4.9	5,609	0.09%
2021/11/26	0.3	12.05	0.6	12.10	12.05	-0.3	5,662	0.00%
2021/11/24	0.3	12.10	2	12.05	12.10	-1.7	6,607	-0.03%
2021/11/22	0	0.00	10	12.08	12.10	-10	6,968	-0.14%
2021/11/19	25	12.17	0	0.00	12.05	25	7,010	0.36%
2021/11/18	0	0.00	5	12.14	12.20	-5	6,985	-0.07%
2021/11/17	8	12.02	202	12.04	12.05	-194	6,849	-2.83%	大賣/鉅額交易
2021/11/16	2	12.00	0	0.00	12.00	2	6,749	0.03%
2021/11/15	0.9	12.00	0	0.00	12.00	0.9	6,784	0.01%
2021/11/12	1	11.95	5.2	11.95	12.00	-4.2	6,783	-0.06%
2021/11/10	0	0.00	0.7	11.94	11.95	-0.7	6,841	-0.01%
2021/11/09	0.4	11.95	13	11.95	11.90	-12.6	6,884	-0.18%
2021/11/08	5	11.90	1	11.90	11.95	4	6,888	0.06%
2021/11/05	2	11.95	0	0.00	11.95	2	6,907	0.03%
2021/11/03	0	0.00	3	11.95	12.00	-3	6,946	-0.04%
2021/11/02	0	0.00	3.1	11.95	12.00	-3.1	6,914	-0.05%
2021/10/28	0	0.00	0.3	11.95	11.90	-0.3	6,871	0.00%
2021/10/26	2	11.95	3.2	11.92	11.95	-1.2	6,792	-0.02%
2021/10/25	0.2	11.95	0	0.00	11.95	0.2	6,754	0.00%
2021/10/22	10.1	11.95	3	11.95	11.95	7.1	6,807	0.10%
2021/10/21	0	0.00	1	11.95	11.90	-1	6,808	-0.01%
2021/10/20	0	0.00	6.9	11.80	11.80	-6.9	6,666	-0.10%
2021/10/19	5.6	11.71	0	0.00	11.70	5.6	6,607	0.09%
2021/10/15	0.3	11.60	0	0.00	11.65	0.3	6,594	0.01%
2021/10/14	0.1	11.60	1	11.60	11.60	-0.9	6,620	-0.01%
2021/10/13	2.1	11.60	10	11.60	11.60	-7.9	6,660	-0.12%
2021/10/12	0	0.00	4	11.60	11.60	-4	6,714	-0.06%
2021/10/08	0.5	11.60	0.6	11.60	11.55	-0.1	6,656	0.00%
2021/10/07	1	11.60	0	0.00	11.55	1	6,680	0.01%
2021/10/06	0.2	11.50	0	0.00	11.55	0.2	6,717	0.00%
2021/10/05	2	11.50	2.5	11.50	11.50	-0.5	6,776	-0.01%
2021/10/04	6.6	11.53	0.1	11.55	11.55	6.5	6,784	0.10%
2021/10/01	8.7	11.51	0	0.00	11.50	8.7	6,800	0.13%
2021/09/30	0.9	11.60	13.6	11.58	11.60	-12.7	6,724	-0.19%
2021/09/28	1	11.55	0	0.00	11.60	1	6,747	0.01%
2021/09/27	0	0.00	29.3	11.55	11.55	-29.3	6,763	-0.43%
2021/09/24	1	11.55	1	11.55	11.55	0	6,736	0.00%
2021/09/23	0	0.00	2	11.50	11.50	-2	6,755	-0.03%
2021/09/22	9.1	11.41	0	0.00	11.45	9.1	6,779	0.13%
2021/09/16	0.1	11.50	0	0.00	11.50	0.1	6,504	0.00%
2021/09/15	2.3	11.45	0	0.00	11.40	2.3	6,414	0.04%
2021/09/14	5	11.53	0	0.00	11.50	5	6,264	0.08%
2021/09/13	20	11.60	0	0.00	11.55	20	6,172	0.32%
2021/09/10	0.2	11.60	0	0.00	11.55	0.2	6,092	0.00%
2021/09/09	1	11.60	0	0.00	11.55	1	6,250	0.02%
2021/09/08	3.1	11.62	59.8	11.60	11.55	-56.7	6,226	-0.91%
2021/09/06	4	11.74	113	11.70	11.70	-109	6,217	-1.75%	大賣/鉅額交易
2021/09/03	3.1	11.67	0	0.00	11.75	3.1	6,182	0.05%
2021/09/02	5	11.62	46	11.60	11.60	-41	6,111	-0.67%
2021/09/01	2	11.73	3	11.72	11.70	-1	6,039	-0.02%
2021/08/31	12.2	11.62	26	11.71	11.75	-13.8	5,938	-0.23%
2021/08/30	20	12.16	12	12.17	12.20	8	5,404	0.15%
2021/08/27	1	12.10	3	12.00	12.10	-2	4,991	-0.04%
2021/08/26	50	12.00	11	12.00	12.00	39	4,724	0.83%
2021/08/25	0	0.00	2	12.00	12.00	-2	4,639	-0.04%
2021/08/24	4	11.96	2	11.95	11.95	2	4,618	0.04%
2021/08/23	10	11.95	1	11.90	11.95	9	4,593	0.20%
2021/08/19	2	11.85	9	11.89	11.85	-7	4,692	-0.15%
2021/08/18	1.2	11.90	1.2	11.86	11.90	0	4,657	0.00%
2021/08/17	95	11.90	0	0.00	11.90	95	4,653	2.04%
2021/08/16	12.7	11.90	1	11.90	11.90	11.7	4,627	0.25%
2021/08/13	35.1	11.95	10	11.90	11.95	25.1	4,558	0.55%
2021/08/12	2	12.00	3	12.00	12.00	-1	4,531	-0.02%
2021/08/11	1	11.95	14	11.95	12.00	-13	4,578	-0.28%
2021/08/09	1	11.95	2	11.90	11.95	-1	4,929	-0.02%
2021/08/06	2.1	12.00	0.3	11.95	11.95	1.8	5,116	0.04%
2021/08/05	0.1	11.95	0	0.00	12.00	0.1	5,333	0.00%
2021/08/04	5	11.95	3	11.95	11.95	2	5,765	0.03%
2021/08/02	0	0.00	2	11.90	11.95	-2	6,203	-0.03%
2021/07/30	0.1	11.95	0	0.00	11.90	0.1	6,257	0.00%
2021/07/29	0	0.00	2	11.90	11.95	-2	6,379	-0.03%
2021/07/28	1.1	11.80	0	0.00	11.90	1.1	6,444	0.02%
2021/07/27	2	11.90	0	0.00	11.95	2	6,687	0.03%
2021/07/26	3	11.95	0	0.00	11.90	3	6,812	0.04%
2021/07/22	0	0.00	1	11.90	11.90	-1	6,919	-0.01%
2021/07/21	3	11.90	0	0.00	11.85	3	6,934	0.04%
2021/07/20	6.1	11.85	0	0.00	11.85	6.1	6,998	0.09%
2021/07/16	1	11.90	0	0.00	11.90	1	7,058	0.01%
2021/07/15	1	11.95	0	0.00	11.90	1	7,022	0.01%
2021/07/13	5	11.90	15.8	11.90	11.90	-10.8	7,338	-0.15%
2021/07/12	7	11.85	0	0.00	11.85	7	7,356	0.10%
2021/07/09	0	0.00	1	11.80	11.75	-1	7,378	-0.01%
2021/07/08	0	0.00	21	11.75	11.80	-21	7,400	-0.28%
2021/07/07	10	11.75	0.1	11.75	11.70	9.9	7,486	0.13%
2021/07/06	0.2	11.65	5.2	11.70	11.70	-5	7,599	-0.07%
2021/07/05	0	0.00	2	11.60	11.65	-2	7,708	-0.03%
2021/07/02	0	0.00	25	11.60	11.60	-25	7,723	-0.32%
2021/07/01	3	11.60	0	0.00	11.55	3	7,727	0.04%
2021/06/30	0	0.00	0.4	11.56	11.60	-0.4	7,769	0.00%
2021/06/29	3	11.55	2	11.55	11.60	1	7,784	0.01%
2021/06/28	2	11.58	0	0.00	11.60	2	7,810	0.03%
2021/06/25	10.2	11.55	0	0.00	11.55	10.2	7,838	0.13%
2021/06/23	5	11.55	10	11.55	11.55	-5	7,948	-0.06%
2021/06/22	0	0.00	5	11.45	11.50	-5	7,936	-0.06%
2021/06/21	35.3	11.40	0	0.00	11.40	35.3	7,944	0.44%
2021/06/18	2	11.53	0	0.00	11.45	2	7,956	0.03%
2021/06/16	5	11.45	0	0.00	11.45	5	8,023	0.06%
2021/06/15	2	11.50	0	0.00	11.50	2	8,007	0.02%
2021/06/09	36	11.40	0	11.50	11.40	36	8,127	0.44%
2021/06/08	1	11.45	1	11.45	11.50	0	8,212	0.00%
2021/06/04	5	11.50	0	0.00	11.55	5	8,648	0.06%
2021/06/03	2	11.60	0	0.00	11.55	2	8,843	0.02%
2021/06/02	3.1	11.47	0	0.00	11.50	3.1	8,945	0.03%
2021/06/01	10	11.35	0	0.00	11.45	10	8,926	0.11%
2021/05/31	0	0.00	11	11.35	11.35	-11	8,959	-0.12%
2021/05/28	3.1	11.33	5	11.35	11.35	-2	9,021	-0.02%
2021/05/26	4.1	11.30	0	0.00	11.35	4.1	9,046	0.05%
2021/05/25	12	11.35	0	0.00	11.35	12	9,080	0.13%
2021/05/21	10	11.25	0	0.00	11.35	10	9,258	0.11%
2021/05/20	6	11.20	0	0.00	11.25	6	9,295	0.06%
2021/05/19	1.1	11.25	0	0.00	11.25	1.1	9,306	0.01%
2021/05/18	1	11.35	0	0.00	11.35	1	9,281	0.01%
2021/05/17	11.1	11.06	55	11.10	11.05	-43.9	9,210	-0.48%
2021/05/14	7	11.34	0	0.00	11.45	7	8,975	0.08%
2021/05/13	3.1	11.27	1	11.15	11.30	2.1	8,808	0.02%
2021/05/12	23.2	11.40	1.5	11.50	11.40	21.7	8,600	0.25%
2021/05/11	5	11.85	2	11.95	11.85	3	8,154	0.04%
2021/05/10	0.4	12.00	114.9	11.95	12.05	-114.5	8,016	-1.43%	大賣/鉅額交易
2021/05/06	0	0.00	6	11.89	11.85	-6	7,719	-0.08%
2021/05/04	19	11.66	1	11.70	11.70	18	7,584	0.24%
2021/05/03	1.6	11.90	20.3	11.95	11.95	-18.8	7,314	-0.26%
2021/04/29	10	11.95	25.3	11.91	11.95	-15.3	7,206	-0.21%
2021/04/28	1	11.95	19.5	11.94	11.95	-18.5	7,171	-0.26%
2021/04/27	2.2	11.90	0	0.00	11.90	2.2	7,210	0.03%
2021/04/26	12	11.88	30.2	11.81	11.90	-18.2	7,175	-0.25%
2021/04/23	32	11.77	0	0.00	11.80	32	7,071	0.45%
2021/04/22	5.5	11.80	10	11.85	11.80	-4.5	7,102	-0.06%
2021/04/21	5	11.80	5	11.85	11.80	0	7,005	0.00%
2021/04/20	13	11.88	2	11.85	11.90	11	7,047	0.16%
2021/04/19	8	11.90	9.7	11.86	11.95	-1.7	6,975	-0.03%
2021/04/16	5	11.70	0.5	12.85	11.70	4.5	6,837	0.07%
2021/04/15	0	0.00	10.8	11.59	11.70	-10.8	6,868	-0.16%
2021/04/14	21.1	11.55	6.3	11.52	11.55	14.8	6,783	0.22%
2021/04/13	12	11.56	0.2	11.60	11.55	11.8	6,809	0.17%
2021/04/12	3	11.45	51	11.45	11.50	-48	6,717	-0.71%
2021/04/09	9	11.43	27.8	11.45	11.40	-18.8	6,658	-0.28%
2021/04/08	3.8	11.50	0	0.00	11.45	3.8	6,602	0.06%
2021/04/07	10	11.45	6.3	11.45	11.45	3.7	6,733	0.06%
2021/04/06	6	11.45	2	11.50	11.45	4	6,741	0.06%
2021/04/01	14.1	11.50	2	11.50	11.50	12.1	6,729	0.18%
2021/03/31	12	11.45	3	11.50	11.50	9	6,705	0.13%
2021/03/29	51	11.45	5.1	11.50	11.45	45.9	6,696	0.69%
2021/03/26	6	11.45	21.5	11.45	11.45	-15.5	6,857	-0.23%
2021/03/24	6	11.35	0	0.00	11.35	6	6,908	0.09%
2021/03/23	0	0.00	3	11.35	11.35	-3	6,882	-0.04%
2021/03/22	10	11.35	3	11.30	11.40	7	6,882	0.10%
2021/03/19	11	11.31	100	11.40	11.25	-89	6,891	-1.29%
2021/03/18	2	11.40	0	0.00	11.40	2	6,694	0.03%
2021/03/17	2.1	11.40	0	0.00	11.40	2.1	6,687	0.03%
2021/03/16	2.3	11.45	0.1	11.40	11.50	2.2	6,673	0.03%
2021/03/15	0	11.50	0	0.00	11.40	0	6,744	0.00%
2021/03/12	20.4	11.30	1	11.30	11.40	19.4	6,790	0.29%
2021/03/11	40.3	11.33	1	11.40	11.30	39.3	6,758	0.58%
2021/03/10	6.2	11.51	35.2	11.45	11.50	-29	6,461	-0.45%
2021/03/09	3	11.25	18.1	11.42	11.45	-15.1	6,352	-0.24%
2021/03/08	2	11.23	245	11.20	11.20	-243	6,131	-3.96%	大賣/鉅額交易
2021/03/04	1	11.15	5.7	11.14	11.20	-4.7	6,083	-0.08%
2021/03/03	1	11.20	0	0.00	11.20	1	6,003	0.02%
2021/03/02	2	11.10	5	11.15	11.10	-3	5,903	-0.05%
2021/02/26	1	11.05	1.3	11.08	11.10	-0.3	5,833	-0.01%
2021/02/24	0.4	11.00	0	0.00	11.00	0.4	5,695	0.01%
2021/02/23	0.5	10.95	1	10.90	10.95	-0.5	5,537	-0.01%
2021/02/22	10	10.90	0	0.00	10.85	10	5,470	0.18%
2021/02/19	6.5	10.85	0	0.00	10.85	6.5	5,431	0.12%
2021/02/18	6	10.81	0	0.00	10.85	6	5,407	0.11%
2021/02/17	0	0.00	3	10.75	10.80	-3	5,432	-0.06%
2021/02/05	5	10.75	21	10.75	10.70	-16	5,362	-0.30%
2021/02/03	3	10.72	0	0.00	10.70	3	5,426	0.06%
2021/02/02	12	10.75	0	0.00	10.70	12	5,457	0.22%
2021/02/01	0	0.00	10	10.65	10.70	-10	5,461	-0.18%
2021/01/27	1.1	10.70	5	10.70	10.70	-3.9	5,389	-0.07%
2021/01/26	0.1	10.75	0	0.00	10.70	0.1	5,329	0.00%
2021/01/25	0	0.00	57	10.75	10.75	-57	5,309	-1.07%
2021/01/21	0	0.00	1	10.70	10.70	-1	5,197	-0.02%
2021/01/20	7	10.74	0	0.00	10.70	7	5,154	0.14%
2021/01/19	0	0.00	30	10.80	10.85	-30	5,042	-0.59%
2021/01/18	1	10.80	0	0.00	10.85	1	5,096	0.02%
2021/01/15	0.2	10.85	0	0.00	10.85	0.2	5,084	0.00%
2021/01/14	0	0.00	24.8	10.94	10.95	-24.8	5,046	-0.49%
2021/01/13	0	0.00	13.2	10.95	10.95	-13.2	5,034	-0.26%
2021/01/12	3	10.98	4	10.90	10.90	-1	4,950	-0.02%
2021/01/11	0	0.00	4.5	10.94	11.00	-4.5	4,897	-0.09%
2021/01/08	33	10.90	2	10.90	10.90	31	4,813	0.64%
2021/01/06	3	10.80	1.5	10.87	10.80	1.5	4,705	0.03%
2021/01/05	7	10.81	0	0.00	10.85	7	4,619	0.15%
2021/01/04	0	0.00	4	10.85	10.85	-4	4,590	-0.09%
2020/12/31	11	10.90	5	10.87	10.85	6	4,533	0.13%
2020/12/30	1	10.80	17	10.84	10.90	-16	4,442	-0.36%
2020/12/29	0.1	10.75	0	0.00	10.75	0.1	4,263	0.00%
2020/12/28	0.1	10.80	0	0.00	10.75	0.1	4,227	0.00%
2020/12/24	3	10.75	2	10.75	10.80	1	4,196	0.02%
2020/12/23	3	10.72	5	10.75	10.75	-2	4,173	-0.05%
2020/12/22	23	10.75	27	10.76	10.75	-4	4,135	-0.10%
2020/12/18	2	10.80	5	10.85	10.80	-3	4,024	-0.07%
2020/12/17	5	10.85	0	0.00	10.90	5	4,000	0.12%
2020/12/16	1	10.85	155.7	10.85	10.90	-154.7	4,050	-3.82%	大賣/鉅額交易
2020/12/15	1	10.80	30	10.80	10.80	-29	4,044	-0.72%
2020/12/14	0	0.00	0	10.90	10.85	0	4,008	0.00%
2020/12/11	9	10.95	0	0.00	10.95	9	3,970	0.23%
2020/12/10	0	0.00	29	10.90	10.85	-29	3,963	-0.73%
2020/12/09	1.2	10.81	11.1	10.80	10.85	-9.9	3,916	-0.25%
2020/12/08	1	10.95	50	10.90	10.90	-49	3,796	-1.29%
2020/12/07	10	11.00	12	10.96	11.05	-2	3,712	-0.05%
2020/12/04	0	0.00	7	10.95	10.95	-7	3,662	-0.19%
2020/12/03	0.1	10.95	6.1	10.95	10.95	-6	3,657	-0.16%
2020/12/02	1	10.95	14.1	10.94	10.95	-13.1	3,684	-0.35%
2020/12/01	3	10.95	1	10.95	10.95	2	3,771	0.05%
2020/11/30	6	10.95	0	0.00	10.90	6	3,828	0.16%
2020/11/27	0	0.00	2	10.95	11.00	-2	3,830	-0.05%
2020/11/26	10.2	11.00	6	10.97	11.00	4.2	3,875	0.11%
2020/11/25	0	0.00	2	11.00	11.00	-2	3,991	-0.05%
2020/11/24	1.1	11.05	0	0.00	11.05	1.1	3,969	0.03%
2020/11/23	0	0.00	2	11.00	11.00	-2	4,016	-0.05%
2020/11/18	0	0.00	2	11.00	11.00	-2	4,870	-0.04%
2020/11/17	5	11.00	0	0.00	11.00	5	4,945	0.10%
2020/11/16	0.5	11.00	10	11.00	11.05	-9.5	5,160	-0.18%
2020/11/12	2	11.05	0	0.00	11.05	2	5,270	0.04%
2020/11/11	1	11.10	5	11.05	11.15	-4	5,377	-0.07%
2020/11/10	0	0.00	1.2	11.00	11.00	-1.2	5,314	-0.02%
2020/11/06	2	10.85	2.9	10.87	10.85	-0.9	5,394	-0.02%
2020/11/05	1	10.90	0	0.00	10.85	1	5,435	0.02%
2020/11/04	2	10.93	0	0.00	10.95	2	5,508	0.04%
2020/11/03	1.5	10.92	0.6	10.95	10.95	0.9	5,552	0.02%
2020/11/02	5	10.85	5	10.85	10.90	0	5,625	0.00%
2020/10/30	0	0.00	0.5	10.90	10.85	-0.5	5,639	-0.01%
2020/10/29	3	10.85	0	0.00	10.85	3	5,632	0.05%
2020/10/28	6	10.94	0	0.00	10.85	6	5,655	0.11%
2020/10/27	1.8	10.97	0	0.00	10.90	1.8	5,646	0.03%
2020/10/26	0.5	10.95	22	10.93	10.95	-21.5	5,653	-0.38%
2020/10/23	1.2	10.84	10	10.80	10.80	-8.8	5,613	-0.16%
2020/10/22	7	10.80	0	0.00	10.75	7	5,652	0.12%
2020/10/21	1	10.75	0	0.00	10.80	1	5,745	0.02%
2020/10/19	1	10.75	0.2	10.80	10.80	0.8	5,782	0.01%
2020/10/16	1	10.80	0	0.00	10.75	1	5,818	0.02%
2020/10/15	2	10.75	0	0.00	10.80	2	5,921	0.03%
2020/10/14	1	10.80	1	10.90	10.80	0	5,943	0.00%
2020/10/13	1	10.85	17	10.80	10.90	-16	5,979	-0.27%
2020/10/12	0	0.00	31.6	10.85	10.90	-31.6	6,024	-0.52%
2020/10/08	1	10.90	0	0.00	10.95	1	6,061	0.02%
2020/10/06	1	10.85	5.2	10.90	10.85	-4.2	6,106	-0.07%
2020/10/05	8	10.75	0	0.00	10.80	8	6,182	0.13%
2020/09/30	21	10.70	0.1	10.80	10.70	20.9	6,198	0.34%
2020/09/29	2	10.70	0	0.00	10.65	2	6,154	0.03%
2020/09/24	7.3	10.52	0	0.00	10.50	7.3	6,315	0.11%
2020/09/23	4	10.70	0	0.00	10.70	4	6,244	0.06%
2020/09/22	3	10.80	0.6	10.85	10.75	2.4	6,199	0.04%
2020/09/21	0	0.00	1	10.95	10.90	-1	6,160	-0.02%
2020/09/18	4.1	10.91	0	0.00	10.95	4.1	6,197	0.07%
2020/09/17	1	10.90	0	0.00	10.95	1	6,208	0.02%
2020/09/14	1	10.90	0	0.00	10.95	1	6,298	0.02%
2020/09/11	2	10.95	0	0.00	10.95	2	6,299	0.03%
2020/09/10	14	10.99	0	0.00	11.00	14	6,312	0.22%
2020/09/08	2	11.08	22	11.05	11.05	-20	6,378	-0.31%
2020/09/07	1	10.95	0	0.00	10.95	1	6,471	0.02%
2020/09/04	6	10.85	0	0.00	10.80	6	6,554	0.09%
2020/09/03	5	10.96	27	10.96	10.95	-22	6,507	-0.34%
2020/09/02	0	0.00	7	11.03	11.00	-7	6,491	-0.11%
2020/09/01	26	11.15	12	11.13	11.05	14	6,484	0.22%
2020/08/31	4	11.20	299	11.20	11.15	-295	6,466	-4.56%	大賣/鉅額交易
2020/08/28	7	11.29	0	0.00	11.30	7	6,430	0.11%
2020/08/27	12	11.31	0	0.00	11.30	12	6,530	0.18%
2020/08/26	26	11.28	2	11.28	11.30	24	6,487	0.37%
2020/08/25	7	12.10	10.3	12.05	12.10	-3.3	6,157	-0.05%
2020/08/24	307	12.00	0.1	12.05	12.00	306.9	5,885	5.22%	大買/鉅額交易
2020/08/21	7	12.03	3	12.05	12.05	4	5,735	0.07%
2020/08/20	12.3	11.96	4	12.05	11.90	8.3	5,667	0.15%
2020/08/19	1	12.10	0	0.00	12.10	1	5,449	0.02%
2020/08/18	0.7	12.10	1	12.05	12.10	-0.4	5,388	-0.01%
2020/08/17	1	12.05	3.1	12.03	12.05	-2.1	5,363	-0.04%
2020/08/14	2	11.98	5	11.95	11.95	-3	5,231	-0.06%
2020/08/13	0	0.00	17	11.99	12.00	-17	5,205	-0.33%
2020/08/12	10	12.00	1.2	11.96	12.00	8.8	5,115	0.17%
2020/08/11	8	12.00	10	11.99	11.95	-2	5,056	-0.04%
2020/08/10	1	12.00	2	12.00	12.00	-1	5,032	-0.02%
2020/08/07	3.3	11.92	2	11.90	11.95	1.2	4,985	0.02%
2020/08/06	0	0.00	15	11.80	11.85	-15	4,969	-0.30%
2020/08/05	0.3	11.75	0	0.00	11.75	0.3	4,940	0.01%
2020/08/03	9	11.70	0	0.00	11.65	9	5,072	0.18%
2020/07/31	0	0.00	1.2	11.70	11.70	-1.2	5,074	-0.02%
2020/07/30	27	11.70	0	0.00	11.70	27	5,134	0.53%
2020/07/29	0	0.00	2	11.75	11.70	-2	5,138	-0.04%
2020/07/28	10	11.70	0	0.00	11.65	10	5,188	0.19%
2020/07/27	15.3	11.73	11	11.75	11.70	4.3	5,255	0.08%
2020/07/24	270	11.86	0	0.00	11.85	270	5,214	5.18%	大買/鉅額交易
2020/07/23	332	11.95	0	0.00	11.90	332	5,235	6.34%	大買/鉅額交易
2020/07/21	2	11.90	14	11.89	11.95	-12	5,290	-0.23%
2020/07/20	20	11.85	0	0.00	11.80	20	5,195	0.38%
2020/07/17	0	0.00	30	11.85	11.90	-30	5,220	-0.57%
2020/07/15	2	11.80	1	11.80	11.80	1	5,275	0.02%
2020/07/14	17	11.75	3	11.75	11.75	14	5,395	0.26%
2020/07/13	1	11.75	0	0.00	11.80	1	5,481	0.02%
2020/07/10	3	11.80	0.8	11.80	11.75	2.2	5,566	0.04%
2020/07/09	10	11.85	20	11.85	11.85	-10	5,594	-0.18%
2020/07/08	0	0.00	3	11.80	11.85	-3	5,648	-0.05%
2020/07/07	0	0.00	3	11.80	11.80	-3	5,806	-0.05%
2020/07/03	0	0.00	1	11.75	11.70	-1	5,943	-0.02%
2020/07/02	4	11.75	2	11.68	11.70	2	5,964	0.03%
2020/07/01	0	0.00	5	11.70	11.65	-5	6,040	-0.08%
2020/06/30	4	11.65	0	0.00	11.65	4	6,104	0.07%
2020/06/29	9	11.68	3	11.65	11.65	6	6,119	0.10%
2020/06/24	0	0.00	42	11.80	11.75	-42	6,170	-0.68%
2020/06/22	0	0.00	0.7	11.90	11.80	-0.7	6,373	-0.01%
2020/06/19	1	11.90	1	11.85	11.90	0	6,598	0.00%
2020/06/18	13	11.85	0	0.00	11.90	13	6,735	0.19%
2020/06/16	1	11.80	5	11.80	11.80	-4	7,062	-0.06%
2020/06/15	1	11.65	0	0.00	11.70	1	7,552	0.01%
2020/06/12	8	11.63	0	0.00	11.70	8	7,744	0.10%
2020/06/11	207	11.88	2	11.95	11.80	205	7,862	2.61%	大買/鉅額交易
2020/06/10	3	11.85	0	0.00	11.95	3	7,969	0.04%
2020/06/09	40	11.95	0	0.00	11.95	40	8,425	0.47%
2020/06/08	8	11.93	3	11.93	11.95	5	8,764	0.06%
2020/06/05	70	11.85	5	11.85	11.85	65	8,808	0.74%
2020/06/04	3	11.80	0	0.00	11.85	3	9,065	0.03%
2020/06/03	3	11.87	0.1	11.85	11.85	2.9	9,227	0.03%
2020/06/02	6	11.61	5	11.62	11.65	1	9,165	0.01%
2020/06/01	0	0.00	1	11.60	11.55	-1	9,162	-0.01%
2020/05/29	1	11.40	0	0.00	11.40	1	9,190	0.01%
2020/05/28	1	11.50	0	0.00	11.50	1	9,131	0.01%
2020/05/27	0	0.00	1	11.45	11.45	-1	9,316	-0.01%
2020/05/26	0	0.00	1	11.45	11.45	-1	9,374	-0.01%
2020/05/25	21	11.35	70	11.35	11.40	-49	9,598	-0.51%
2020/05/22	3	11.40	0	0.00	11.40	3	9,636	0.03%
2020/05/21	0	0.00	1	11.45	11.50	-1	9,639	-0.01%
2020/05/20	6	11.45	0.6	11.50	11.45	5.4	9,651	0.06%
2020/05/19	6	11.45	0	0.00	11.45	6	9,645	0.06%
2020/05/18	1	11.35	3	11.40	11.35	-2	9,669	-0.02%
2020/05/15	2	11.35	15	11.30	11.35	-13	9,670	-0.13%
2020/05/14	1	11.45	23	11.39	11.35	-22	9,660	-0.23%
2020/05/13	0.2	11.45	0	0.00	11.40	0.2	9,643	0.00%
2020/05/12	1.2	11.36	0	0.00	11.35	1.2	9,624	0.01%
2020/05/11	14	11.46	0	0.00	11.40	14	9,616	0.15%
2020/05/08	1	11.30	0	0.00	11.30	1	9,539	0.01%
2020/05/07	8	11.21	0	0.00	11.20	8	9,529	0.08%
2020/05/06	2	11.25	0	0.00	11.20	2	9,531	0.02%
2020/05/05	5	11.25	0	0.00	11.30	5	9,614	0.05%
2020/05/04	7.2	11.25	0	0.00	11.25	7.2	9,688	0.07%
2020/04/30	10	11.46	7	11.46	11.45	3	9,665	0.03%
2020/04/29	20	11.31	7.1	11.31	11.30	12.9	9,745	0.13%
2020/04/28	9	11.18	7	11.11	11.20	2	9,827	0.02%
2020/04/27	1.2	11.03	0	0.00	11.10	1.2	10,092	0.01%
2020/04/22	0	0.00	11	10.75	10.80	-11	10,083	-0.11%
2020/04/21	7.4	10.83	0	0.00	10.85	7.4	10,114	0.07%
2020/04/20	2	11.10	0	0.00	11.10	2	10,024	0.02%
2020/04/17	30	11.15	0	0.00	11.00	30	10,054	0.30%
2020/04/16	14	11.00	50	10.99	11.00	-36	9,942	-0.36%
2020/04/15	42	11.12	1	11.20	11.15	41	9,875	0.42%
2020/04/14	50	10.95	1	10.95	11.00	49	9,838	0.50%
2020/04/13	0.2	10.95	140	10.76	10.80	-139.8	9,830	-1.42%	大賣/鉅額交易
2020/04/10	3	10.90	67.3	10.86	10.95	-64.3	9,773	-0.66%
2020/04/09	10	10.66	50	10.70	10.65	-40	9,640	-0.41%
2020/04/08	0	0.00	96	10.50	10.55	-96	9,507	-1.01%
2020/04/07	18	10.30	2	10.35	10.35	16	9,413	0.17%
2020/04/06	230.2	10.18	5	10.20	10.20	225.2	9,380	2.40%	大買/鉅額交易
2020/04/01	2	10.23	0	0.00	10.20	2	9,304	0.02%
2020/03/31	0	0.00	1	10.35	10.35	-1	9,234	-0.01%
2020/03/30	100	10.25	0	0.00	10.25	100	9,179	1.09%
2020/03/27	3	10.45	0	0.00	10.45	3	9,041	0.03%
2020/03/26	14	10.39	0	0.00	10.35	14	8,911	0.16%
2020/03/25	10	10.49	24	10.43	10.55	-14	8,761	-0.16%
2020/03/24	4	10.03	0	0.00	10.00	4	8,512	0.05%
2020/03/23	2.2	9.52	0	0.00	9.69	2.2	8,362	0.03%
2020/03/20	29	9.83	219	9.64	9.90	-190	8,291	-2.29%	大賣/鉅額交易
2020/03/19	48	9.49	647	9.18	9.16	-599	8,036	-7.45%	大賣/鉅額交易
2020/03/18	23	10.16	100	10.30	10.05	-77	7,533	-1.02%
2020/03/17	12	10.31	73	10.21	10.25	-61	7,335	-0.83%
2020/03/16	6.2	10.82	5.5	10.82	10.75	0.7	7,126	0.01%
2020/03/13	76	10.92	66.3	11.03	11.20	9.7	6,913	0.14%
2020/03/12	31.2	11.73	103	11.85	11.65	-71.8	6,467	-1.11%	大賣/
2020/03/11	6	12.00	42	12.00	11.95	-36	6,105	-0.59%
2020/03/10	28	11.91	20	11.90	12.00	8	6,024	0.13%
2020/03/09	4	12.11	6	12.07	12.05	-2	5,785	-0.03%
2020/03/06	0	0.00	0.9	12.30	12.25	-0.9	5,553	-0.02%
2020/03/04	0	0.00	1	12.20	12.25	-1	5,533	-0.02%
2020/03/03	1	12.30	0	0.00	12.30	1	5,507	0.02%
2020/03/02	11	12.25	0	0.00	12.20	11	5,524	0.20%
2020/02/27	3	12.35	1	12.40	12.35	2	5,330	0.04%
2020/02/26	1	12.40	219	12.35	12.35	-218	5,257	-4.15%	大賣/鉅額交易
2020/02/25	5	12.14	3	12.15	12.15	2	5,042	0.04%
2020/02/24	11	12.20	226.2	12.20	12.25	-215.2	4,989	-4.31%	大賣/鉅額交易
2020/02/21	4.1	12.31	0	0.00	12.30	4.1	4,969	0.08%
2020/02/19	3	12.35	0	0.00	12.35	3	4,993	0.06%
2020/02/18	1	12.25	0	0.00	12.30	1	5,019	0.02%
2020/02/17	44	12.26	5	12.25	12.25	39	5,029	0.78%
2020/02/14	1	12.25	0	0.00	12.30	1	5,047	0.02%
2020/02/13	2	12.30	5	12.30	12.30	-3	5,061	-0.06%
2020/02/12	0	0.00	1	12.25	12.25	-1	5,200	-0.02%
2020/02/11	2	12.25	0	0.00	12.25	2	5,280	0.04%
2020/02/10	6	12.16	0	0.00	12.15	6	5,303	0.11%
2020/02/07	2	12.25	0	0.00	12.30	2	5,384	0.04%
2020/02/06	5	12.20	5	12.20	12.35	0	5,398	0.00%
2020/02/05	9.2	12.12	0	0.00	12.15	9.2	5,354	0.17%
2020/02/04	5	12.15	0	0.00	12.15	5	5,261	0.10%
2020/02/03	19	11.95	13	11.98	12.05	6	5,305	0.11%
2020/01/31	10	12.15	7	12.12	12.15	3	5,124	0.06%
2020/01/30	22	12.12	1	12.15	12.10	21	4,971	0.42%
2020/01/20	2	12.45	1	12.45	12.50	1	4,664	0.02%
2020/01/17	32	12.45	38	12.40	12.45	-6	4,600	-0.13%
2020/01/16	5	12.45	0	0.00	12.45	5	4,618	0.11%
2020/01/15	3	12.47	5	12.50	12.50	-2	4,644	-0.04%
2020/01/14	1	12.45	0	0.00	12.45	1	4,585	0.02%
2020/01/10	56	12.25	0	0.00	12.30	56	4,650	1.20%
2020/01/09	0	0.00	1	12.25	12.25	-1	4,636	-0.02%
2020/01/08	3	12.15	0	0.00	12.20	3	4,629	0.06%
2020/01/07	71	12.25	2.1	12.20	12.30	68.9	4,570	1.51%
2020/01/06	48	12.10	0.1	12.15	12.15	47.9	4,541	1.06%
2020/01/03	0	0.00	25	12.05	12.10	-25	4,529	-0.55%
2020/01/02	3	12.05	7.3	12.00	12.05	-4.3	4,500	-0.10%
2019/12/31	5	12.05	0	0.00	12.00	5	4,516	0.11%
2019/12/30	5	12.02	2	12.00	12.00	3	4,499	0.07%
2019/12/26	4	12.00	6	12.00	11.95	-2	4,518	-0.04%
2019/12/25	13	11.97	2	11.98	12.00	11	4,558	0.24%
2019/12/24	0	0.00	1	11.95	11.95	-1	4,634	-0.02%
2019/12/23	5	12.00	1	11.95	12.00	4	4,645	0.09%
2019/12/20	10	12.00	0	0.00	11.95	10	4,686	0.21%
2019/12/19	7	11.95	0	0.00	11.95	7	4,711	0.15%
2019/12/18	0	0.00	1	11.95	11.95	-1	4,737	-0.02%
2019/12/17	0	0.00	1	11.95	11.95	-1	4,780	-0.02%
2019/12/16	5	11.90	0	0.00	11.95	5	4,790	0.10%
2019/12/13	7	11.90	2	11.90	11.90	5	4,808	0.10%
2019/12/12	1	11.90	0	0.00	11.90	1	4,794	0.02%
2019/12/11	1	11.85	0	0.00	11.90	1	4,749	0.02%
2019/12/09	119	11.85	0	0.00	11.85	119	4,767	2.50%	大買/鉅額交易
2019/12/06	5	11.90	0	0.00	11.85	5	4,763	0.10%
2019/12/05	3	11.87	20	11.90	11.85	-17	4,792	-0.35%
2019/12/04	3	11.87	0	0.00	11.90	3	4,766	0.06%
2019/12/03	7	11.90	0.1	11.95	11.95	6.9	4,797	0.14%
2019/12/02	11	11.90	0	0.00	11.95	11	4,797	0.23%
2019/11/28	5	11.97	10	11.95	11.95	-5	4,769	-0.10%
2019/11/27	23	11.95	0	0.00	12.00	23	4,793	0.48%
2019/11/26	3	11.95	2	11.90	11.90	1	4,778	0.02%
2019/11/25	0.9	11.95	0	0.00	11.90	0.9	4,848	0.02%
2019/11/22	16	11.91	6	11.90	11.90	10	5,085	0.20%
2019/11/21	5	11.93	19	11.90	11.90	-14	5,276	-0.27%
2019/11/19	2	11.95	0	0.00	11.90	2	5,419	0.04%
2019/11/18	4	11.85	0	0.00	11.90	4	5,473	0.07%
2019/11/15	17	11.89	21	11.90	11.85	-4	5,474	-0.07%
2019/11/14	4	11.90	30	11.90	11.90	-26	5,493	-0.47%
2019/11/13	24	11.95	1	11.95	11.95	23	5,561	0.41%
2019/11/11	4	11.93	70	11.93	11.95	-66	5,657	-1.17%
2019/11/08	1	11.85	7	11.90	11.95	-6	5,546	-0.11%
2019/11/07	10	11.85	0	0.00	11.85	10	5,492	0.18%
2019/11/06	5	11.85	0	0.00	11.85	5	5,447	0.09%
2019/11/05	7	11.85	0	0.00	11.85	7	5,393	0.13%
2019/11/04	110	11.80	3	11.80	11.85	107	5,475	1.95%	大買/鉅額交易
2019/11/01	1	11.80	0	0.00	11.80	1	5,450	0.02%
2019/10/31	3	11.75	1	11.80	11.75	2	5,542	0.04%
2019/10/30	0	0.00	4	11.80	11.80	-4	5,514	-0.07%
2019/10/29	3	11.75	0	0.00	11.75	3	5,526	0.05%
2019/10/28	3	11.80	0	0.00	11.75	3	5,520	0.05%
2019/10/25	1.2	11.85	0	0.00	11.80	1.2	5,506	0.02%
2019/10/24	4.7	11.81	0	0.00	11.85	4.7	5,485	0.09%
2019/10/23	26	11.80	0	0.00	11.80	26	5,494	0.47%
2019/10/22	84	11.80	0	0.00	11.80	84	5,551	1.51%
2019/10/21	40	11.85	0	0.00	11.85	40	5,553	0.72%
2019/10/18	53	11.80	0.2	11.90	11.90	52.8	5,619	0.94%
2019/10/17	15.4	11.85	0.3	11.85	11.80	15.2	5,500	0.28%
2019/10/16	15	11.81	0	0.00	11.80	15	5,484	0.27%
2019/10/14	0	0.00	1	11.80	11.85	-1	5,481	-0.02%
2019/10/09	3	11.75	1	11.80	11.75	2	5,435	0.04%
2019/10/07	3	11.78	0	0.00	11.75	3	5,497	0.05%
2019/10/04	4	11.80	4.4	11.80	11.75	-0.4	5,483	-0.01%
2019/10/03	2	11.75	0	0.00	11.75	2	5,482	0.04%
2019/10/02	0	0.00	0.7	11.90	11.80	-0.7	5,476	-0.01%
2019/10/01	5.8	11.87	3.4	11.86	11.85	2.4	5,480	0.04%
2019/09/27	3	11.88	0	0.00	11.85	3	5,447	0.06%
2019/09/26	1	11.95	0	0.00	11.95	1	5,406	0.02%
2019/09/24	11	11.95	0	0.00	11.95	11	5,538	0.20%
2019/09/23	10	11.95	0	0.00	12.00	10	5,509	0.18%
2019/09/20	6	11.95	0	0.00	11.95	6	5,538	0.11%
2019/09/19	7	11.94	55	11.90	11.95	-48	5,497	-0.87%
2019/09/18	4	11.95	0	0.00	11.95	4	5,488	0.07%
2019/09/17	7.8	11.95	1	12.00	11.90	6.8	5,493	0.12%
2019/09/16	0	0.00	2	12.00	12.00	-2	5,546	-0.04%
2019/09/11	1	11.95	0	0.00	12.00	1	5,706	0.02%
2019/09/10	4	11.85	3.2	11.91	11.95	0.8	5,704	0.01%
2019/09/09	3	11.83	0	0.00	11.85	3	5,684	0.05%
2019/09/06	3	11.78	0	0.00	11.80	3	5,681	0.05%
2019/09/05	4	11.71	14	11.75	11.80	-10	5,745	-0.17%
2019/09/04	1	11.75	0	0.00	11.80	1	5,954	0.02%
2019/09/02	3.7	11.76	2	11.75	11.75	1.7	6,242	0.03%
2019/08/30	3	11.70	0	0.00	11.80	3	6,498	0.05%
2019/08/29	1	11.70	0	0.00	11.75	1	6,575	0.02%
2019/08/28	4	11.74	2	11.80	11.75	2	6,656	0.03%
2019/08/27	29	11.56	0	0.00	11.60	29	6,643	0.44%
2019/08/26	13	12.40	13	12.42	12.45	0	6,459	0.00%
2019/08/23	3	12.45	0	0.00	12.50	3	6,289	0.05%
2019/08/22	0	0.00	8	12.50	12.50	-8	6,224	-0.13%
2019/08/21	1	12.50	6	12.50	12.50	-5	6,194	-0.08%
2019/08/20	2	12.50	0	0.00	12.55	2	6,269	0.03%
2019/08/19	2	12.50	1	12.50	12.55	1	6,294	0.02%
2019/08/16	1	12.45	0	0.00	12.45	1	6,276	0.02%
2019/08/15	0	0.00	287	12.40	12.35	-287	6,222	-4.61%	大賣/鉅額交易
2019/08/14	100	12.45	0	0.00	12.55	100	6,212	1.61%
2019/08/13	2	12.45	0	0.00	12.45	2	6,170	0.03%
2019/08/12	3	12.50	8	12.48	12.50	-5	6,160	-0.08%
2019/08/08	4	12.40	0	0.00	12.40	4	6,131	0.07%
2019/08/07	10	12.38	0	0.00	12.30	10	6,166	0.16%
2019/08/06	7	12.06	21	12.00	12.25	-14	6,224	-0.22%
2019/08/05	2	12.30	0	0.00	12.30	2	6,174	0.03%
2019/08/02	31	12.45	0	0.00	12.40	31	6,213	0.50%
2019/08/01	4	12.55	0	0.00	12.55	4	6,158	0.06%
2019/07/31	16	12.68	10	12.65	12.65	6	6,169	0.10%
2019/07/30	12	12.71	9	12.70	12.70	3	6,166	0.05%
2019/07/29	0	0.00	2.6	12.75	12.75	-2.6	6,365	-0.04%
2019/07/26	7	12.75	0	0.00	12.75	7	6,497	0.11%
2019/07/25	1	12.75	0	0.00	12.80	1	6,663	0.02%
2019/07/24	3	12.85	0	0.00	12.70	3	6,821	0.04%
2019/07/22	1	12.70	0	0.00	12.75	1	7,128	0.01%
2019/07/19	1	12.60	0	0.00	12.65	1	7,092	0.01%
2019/07/18	0	0.00	4	12.55	12.60	-4	7,096	-0.06%
2019/07/17	1	12.55	2.1	12.50	12.55	-1.1	7,086	-0.02%
2019/07/16	1	12.55	0	0.00	12.55	1	7,046	0.01%
2019/07/12	0	0.00	4	12.60	12.60	-4	7,022	-0.06%
2019/07/11	15	12.53	0	0.00	12.55	15	7,011	0.21%
2019/07/05	9	12.45	0	0.00	12.45	9	7,018	0.13%
2019/07/04	1	12.45	0	0.00	12.40	1	7,176	0.01%
2019/07/02	73	12.34	0	0.00	12.30	73	7,284	1.00%
2019/07/01	10	12.45	10	12.45	12.45	0	7,237	0.00%
2019/06/27	12	12.48	111	12.45	12.50	-99	7,246	-1.37%	大賣/
2019/06/26	10	12.40	0	0.00	12.45	10	7,237	0.14%
2019/06/25	1	12.40	0	0.00	12.45	1	7,224	0.01%
2019/06/24	8	12.44	0	0.00	12.45	8	7,254	0.11%
2019/06/21	1	12.45	20	12.45	12.50	-19	7,284	-0.26%
2019/06/20	0	0.00	4	12.53	12.50	-4	7,287	-0.05%
2019/06/19	294	12.55	10	12.55	12.55	284	7,346	3.87%	大買/鉅額交易
2019/06/18	3	12.43	0	0.00	12.50	3	7,272	0.04%
2019/06/17	1	12.45	0	0.00	12.45	1	7,354	0.01%
2019/06/13	0	0.00	28	12.30	12.30	-28	7,594	-0.37%
2019/06/12	2	12.20	5	12.15	12.25	-3	7,738	-0.04%
2019/06/11	22	12.59	5.3	12.50	12.50	16.7	7,488	0.22%
2019/06/10	5	12.75	6	12.72	12.70	-1	7,366	-0.01%
2019/06/06	0	0.00	8	12.53	12.55	-8	7,260	-0.11%
2019/06/05	23	12.44	2	12.40	12.45	21	7,010	0.30%
2019/06/04	6	12.34	14	12.29	12.30	-8	6,885	-0.12%
2019/06/03	7	12.18	5	12.20	12.30	2	6,919	0.03%
2019/05/30	2	12.15	0	0.00	12.20	2	6,788	0.03%
2019/05/28	2	12.15	0.1	12.20	12.10	2	6,798	0.03%
2019/05/27	0	0.00	4	12.15	12.20	-4	6,759	-0.06%
2019/05/23	0	0.00	0.2	12.00	12.00	-0.2	6,584	0.00%
2019/05/22	5	12.10	0	0.00	12.10	5	6,546	0.08%
2019/05/21	2	12.10	2	11.90	12.05	0	6,598	0.00%
2019/05/20	26	11.85	0	0.00	11.90	26	6,529	0.40%
2019/05/17	5	11.84	0	0.00	11.85	5	6,516	0.08%
2019/05/16	8	11.75	0	0.00	11.80	8	6,538	0.12%
2019/05/15	27	11.84	0.2	11.85	11.80	26.8	6,523	0.41%
2019/05/14	3	11.72	0	0.00	11.75	3	6,503	0.05%
2019/05/13	6	11.82	0	0.00	11.80	6	6,397	0.09%
2019/05/10	5	11.85	26	11.92	11.90	-21	6,424	-0.33%
2019/05/09	5	11.86	0	0.00	11.85	5	6,341	0.08%
2019/05/06	18	11.88	0	0.00	11.85	18	6,235	0.29%
2019/05/03	41	12.01	13	12.05	12.05	28	6,031	0.46%
2019/05/02	56	12.13	28.3	12.06	12.15	27.7	5,909	0.47%
2019/04/30	35	11.93	22	11.93	12.00	13	5,811	0.22%
2019/04/29	2	11.70	11	11.80	11.80	-9	5,626	-0.16%
2019/04/26	0	0.00	101	11.45	11.50	-101	5,418	-1.86%	大賣/鉅額交易
2019/04/25	0	0.00	50	11.40	11.40	-50	5,215	-0.96%
2019/04/24	20	11.30	0	0.00	11.35	20	5,158	0.39%
2019/04/22	14	11.34	0	0.00	11.30	14	5,175	0.27%
2019/04/19	0	0.00	100	11.25	11.30	-100	5,304	-1.89%
2019/04/18	0	0.00	1.3	11.25	11.20	-1.3	5,285	-0.02%
2019/04/16	53	11.25	0	0.00	11.25	53	5,247	1.01%
2019/04/15	18	11.25	2	11.25	11.30	16	5,204	0.31%
2019/04/12	5	11.20	0	0.00	11.25	5	5,159	0.10%
2019/04/10	101.9	11.18	0	0.00	11.25	101.9	5,099	2.00%	大買/鉅額交易
2019/04/09	54	11.35	0	0.00	11.30	54	4,895	1.10%
2019/04/08	80	11.35	0	0.00	11.35	80	4,826	1.66%
2019/04/03	1	11.40	0	0.00	11.35	1	4,730	0.02%
2019/04/01	9	11.40	0	0.00	11.40	9	4,628	0.19%
2019/03/29	3	11.40	6	11.35	11.40	-3	4,544	-0.07%
2019/03/28	0	0.00	1	11.40	11.40	-1	4,474	-0.02%
2019/03/27	1	11.30	1	11.35	11.40	0	4,445	0.00%
2019/03/26	0	0.00	15	11.31	11.35	-15	4,395	-0.34%
2019/03/25	1	11.15	0	0.00	11.20	1	4,347	0.02%
2019/03/22	73	11.30	0	0.00	11.30	73	4,262	1.71%
2019/03/21	8	11.30	1	11.30	11.30	7	4,179	0.17%
2019/03/20	9	11.31	7.1	11.26	11.30	1.9	4,143	0.05%
2019/03/19	6	11.39	1	11.40	11.40	5	4,032	0.12%
2019/03/18	16	11.28	3	11.30	11.30	13	3,907	0.33%
2019/03/15	23	11.05	2	11.05	11.05	21	3,756	0.56%
2019/03/14	4	10.90	1	10.90	10.90	3	3,577	0.08%
2019/03/13	2	10.88	0	0.00	10.85	2	3,594	0.06%
2019/03/12	6	10.93	0	0.00	10.90	6	3,577	0.17%
2019/03/11	1	10.90	5	10.90	10.90	-4	3,567	-0.11%
2019/03/08	3	10.85	0	0.00	10.90	3	3,557	0.08%
2019/03/07	2	10.90	1	10.85	10.85	1	3,593	0.03%
2019/03/06	1	10.75	9	10.70	10.80	-8	3,456	-0.23%
2019/03/05	5	10.71	0	0.00	10.70	5	3,415	0.15%
2019/03/04	0	0.00	5	10.75	10.75	-5	3,395	-0.15%
2019/02/27	5	10.65	0	0.00	10.65	5	3,338	0.15%
2019/02/25	3	10.65	0	0.00	10.65	3	3,279	0.09%
2019/02/21	3	10.60	0	0.00	10.60	3	3,246	0.09%
2019/02/20	1	10.65	0	0.00	10.65	1	3,215	0.03%
2019/02/19	37	10.60	0	0.00	10.60	37	3,131	1.18%
2019/02/18	3	10.55	1	10.60	10.60	2	3,125	0.06%
2019/02/15	1	10.50	0	0.00	10.55	1	3,103	0.03%
2019/02/14	0	0.00	50	10.55	10.60	-50	3,057	-1.64%
2019/02/13	16	10.55	50	10.55	10.60	-34	3,026	-1.12%
2019/02/12	3	10.50	0	0.00	10.50	3	2,996	0.10%
2019/02/11	1	10.55	4	10.55	10.50	-3	3,011	-0.10%
2019/01/29	0	0.00	1	10.50	10.45	-1	2,872	-0.03%
2019/01/23	0	0.00	1.5	10.40	10.40	-1.5	2,795	-0.05%
2019/01/22	1	10.45	0	0.00	10.45	1	2,773	0.04%
2019/01/18	1	10.40	0	0.00	10.40	1	2,762	0.04%
2019/01/17	0	0.00	1	10.35	10.40	-1	2,814	-0.04%
2019/01/14	16	10.35	2	10.35	10.35	14	2,859	0.49%
2019/01/11	2	10.35	55	10.35	10.35	-53	3,041	-1.74%
2019/01/07	0	0.00	4	10.20	10.20	-4	3,068	-0.13%
2019/01/02	15	10.15	0	0.00	10.15	15	3,317	0.45%
2018/12/28	2	10.15	0	0.00	10.20	2	3,320	0.06%
2018/12/25	0	0.00	2.1	10.15	10.10	-2.1	3,440	-0.06%
2018/12/18	0	0.00	1	10.20	10.15	-1	3,656	-0.03%
2018/12/17	0.7	10.25	0	0.00	10.25	0.7	3,658	0.02%
2018/12/12	1	10.15	0	0.00	10.20	1	3,720	0.03%
2018/12/11	1	10.20	0	0.00	10.15	1	3,724	0.03%
2018/12/10	11	10.16	5	10.15	10.20	6	3,816	0.16%
2018/12/07	4	10.18	0	0.00	10.20	4	3,835	0.10%
2018/12/06	3	10.20	0	0.00	10.15	3	3,851	0.08%
2018/12/04	3	10.35	0	0.00	10.35	3	3,871	0.08%
2018/12/03	0	0.00	51	10.35	10.30	-51	3,900	-1.31%
2018/11/30	20	10.20	0	0.00	10.20	20	3,908	0.51%
2018/11/29	2	10.25	0	0.00	10.25	2	3,921	0.05%
2018/11/26	0	0.00	4	10.25	10.25	-4	4,003	-0.10%
2018/11/23	2	10.15	0	0.00	10.15	2	4,054	0.05%
2018/11/22	0	0.00	1	10.25	10.20	-1	4,037	-0.02%
2018/11/21	3	10.20	0	0.00	10.20	3	4,067	0.07%
2018/11/20	50	10.20	0.8	10.25	10.25	49.2	4,059	1.21%
2018/11/19	0	0.00	7.3	10.25	10.25	-7.3	4,074	-0.18%
2018/11/12	50	10.25	0	0.00	10.20	50	4,190	1.19%
2018/11/09	5	10.30	0	0.00	10.30	5	4,212	0.12%
2018/11/08	0	0.00	3	10.35	10.35	-3	4,223	-0.07%
2018/11/07	100	10.25	6	10.25	10.30	94	4,210	2.23%
2018/11/06	1	10.20	0	0.00	10.20	1	4,269	0.02%
2018/11/05	6	10.15	0	0.00	10.25	6	4,325	0.14%
2018/11/02	0	0.00	4	10.25	10.25	-4	4,328	-0.09%
2018/10/31	50	10.15	0	0.00	10.20	50	4,391	1.14%
2018/10/30	0	0.00	6	10.15	10.10	-6	4,388	-0.14%
2018/10/29	175	10.15	0	0.00	10.10	175	4,433	3.95%	大買/鉅額交易
2018/10/26	13	10.08	3	10.15	10.15	10	4,493	0.22%
2018/10/25	3	10.02	2	10.05	10.10	1	4,433	0.02%
2018/10/24	2	10.13	0	0.00	10.15	2	4,588	0.04%
2018/10/23	2	10.20	0	0.00	10.15	2	4,772	0.04%
2018/10/22	0	0.00	2	10.30	10.30	-2	4,838	-0.04%
2018/10/19	21	10.20	1	10.20	10.25	20	4,913	0.41%
2018/10/18	1	10.30	0	0.00	10.30	1	4,767	0.02%
2018/10/15	12	10.35	0	0.00	10.30	12	4,820	0.25%
2018/10/12	6	10.39	0	0.00	10.35	6	4,771	0.13%
2018/10/11	101	10.27	120	10.31	10.25	-19	4,722	-0.40%	大買/大賣/
2018/10/09	0	0.00	2	10.53	10.60	-2	4,601	-0.04%
2018/10/08	1	10.50	7	10.50	10.50	-6	4,611	-0.13%
2018/10/05	3	10.48	6	10.45	10.50	-3	4,625	-0.06%
2018/10/04	0	0.00	60	10.73	10.60	-60	4,549	-1.32%
2018/10/03	0	0.00	9	10.70	10.70	-9	4,525	-0.20%
2018/10/02	1	10.75	67.2	10.75	10.75	-66.2	4,509	-1.47%
2018/09/27	6	10.69	0	10.70	10.70	6	4,407	0.14%
2018/09/25	10	10.65	6	10.65	10.70	4	4,404	0.09%
2018/09/21	7	10.65	38	10.70	10.70	-31	4,416	-0.70%
2018/09/19	2	10.65	0	0.00	10.65	2	4,380	0.05%
2018/09/18	0	0.00	10	10.60	10.65	-10	4,429	-0.23%
2018/09/13	16	10.55	3	10.58	10.60	13	4,288	0.30%
2018/09/10	0	0.00	33	10.45	10.45	-33	4,240	-0.78%
2018/09/06	0	0.00	0.4	10.45	10.40	-0.4	4,165	-0.01%
2018/09/05	0	0.00	0	10.45	10.40	0	4,151	0.00%
2018/09/04	0	0.00	2.2	10.43	10.45	-2.2	4,076	-0.05%
2018/09/03	0.5	10.45	1.3	10.45	10.45	-0.8	4,100	-0.02%
2018/08/31	1	10.35	0	0.00	10.45	1	4,126	0.02%
2018/08/30	0	0.00	16	10.35	10.40	-16	4,135	-0.39%
2018/08/29	0.1	10.30	0	0.00	10.30	0.1	4,118	0.00%
2018/08/28	0	0.00	3	10.30	10.35	-3	4,150	-0.07%
2018/08/24	3	10.23	1	10.20	10.20	2	4,123	0.05%
2018/08/23	11	10.25	0	0.00	10.30	11	4,134	0.27%
2018/08/22	0	0.00	0.8	10.30	10.25	-0.8	4,163	-0.02%
2018/08/21	0	0.00	20	10.20	10.20	-20	4,132	-0.48%
2018/08/09	1	10.25	0	0.00	10.20	1	3,994	0.03%
2018/08/08	3	10.25	0	0.00	10.25	3	4,008	0.07%
2018/08/07	0	0.00	3.8	10.31	10.30	-3.8	3,976	-0.10%
2018/08/06	3	10.32	0	0.00	10.35	3	3,963	0.08%
2018/08/03	0.9	10.30	7	10.23	10.30	-6.1	3,969	-0.15%
2018/08/02	1	10.15	15	10.20	10.15	-14	3,941	-0.36%
2018/08/01	0	0.00	10	10.25	10.25	-10	3,873	-0.26%
2018/07/31	10	10.13	51	10.15	10.15	-41	3,844	-1.07%
2018/07/30	61	10.65	0	0.00	10.65	61	3,618	1.69%
2018/07/27	1	10.70	0	0.00	10.65	1	3,390	0.03%
2018/07/26	6	10.65	0	0.00	10.65	6	3,323	0.18%
2018/07/25	5	10.55	0.4	10.60	10.60	4.6	3,298	0.14%
2018/07/24	1	10.55	5	10.50	10.55	-4	3,283	-0.12%
2018/07/23	3	10.50	0	0.00	10.50	3	3,231	0.09%
2018/07/20	2	10.50	0	0.00	10.50	2	3,157	0.06%
2018/07/19	14	10.50	8	10.50	10.45	6	3,156	0.19%
2018/07/18	12	10.50	0	0.00	10.50	12	3,161	0.38%
2018/07/13	4	10.44	0.1	10.45	10.45	3.9	3,081	0.13%
2018/07/12	0	0.00	1.1	10.40	10.40	-1.1	3,058	-0.04%
2018/07/09	5	10.35	0	0.00	10.30	5	3,135	0.16%
2018/07/06	1	10.25	0	0.00	10.25	1	3,140	0.03%
2018/07/04	4	10.35	0	0.00	10.30	4	3,180	0.13%
2018/07/03	5	10.30	0	0.00	10.30	5	3,153	0.16%
2018/06/29	1	10.40	0	0.00	10.45	1	3,164	0.03%
2018/06/28	2	10.35	0	0.00	10.35	2	3,155	0.06%
2018/06/21	2	10.55	0	0.00	10.50	2	3,207	0.06%
2018/06/20	14	10.46	0.3	10.50	10.50	13.7	3,237	0.42%
2018/06/13	0	0.00	1	10.50	10.45	-1	3,230	-0.03%
2018/06/12	0	0.00	7	10.45	10.50	-7	3,332	-0.21%
2018/06/11	0	0.00	27.2	10.44	10.50	-27.2	3,430	-0.79%
2018/06/08	2	10.45	0	0.00	10.40	2	3,436	0.06%
2018/06/07	7	10.46	0	0.00	10.45	7	3,475	0.20%
2018/06/06	55	10.40	10	10.40	10.45	45	3,435	1.31%
2018/06/01	2	10.35	0	0.00	10.30	2	3,412	0.06%
2018/05/31	20	10.30	0	0.00	10.30	20	3,413	0.59%
2018/05/30	1	10.30	1	10.40	10.35	0	3,451	0.00%
2018/05/29	0	0.00	6	10.36	10.40	-6	3,428	-0.18%
2018/05/28	2	10.40	1	10.40	10.40	1	3,486	0.03%
2018/05/25	0	0.00	5	10.35	10.35	-5	3,514	-0.14%
2018/05/23	0	0.00	2.1	10.35	10.35	-2.1	3,639	-0.06%
2018/05/22	75	10.35	0	0.00	10.35	75	3,657	2.05%
2018/05/21	0	0.00	7.1	10.35	10.40	-7.1	3,760	-0.19%
2018/05/17	0.9	10.35	0	0.00	10.35	0.9	3,867	0.02%
2018/05/16	4	10.35	0	0.00	10.40	4	3,913	0.10%
2018/05/11	5	10.35	30	10.35	10.35	-25	4,328	-0.58%
2018/05/08	5	10.25	0	0.00	10.30	5	4,389	0.11%
2018/05/07	0	0.00	1	10.30	10.25	-1	4,416	-0.02%
2018/04/27	15	10.20	0	0.00	10.15	15	4,407	0.34%
2018/04/26	0	0.00	0.3	10.15	10.15	-0.3	4,452	-0.01%
2018/04/20	15	10.20	0	0.00	10.20	15	4,702	0.32%
2018/04/19	0	0.00	10	10.15	10.20	-10	4,747	-0.21%
2018/04/17	1	10.15	0	0.00	10.15	1	4,876	0.02%
2018/04/13	150.9	10.20	0	0.00	10.20	150.9	4,906	3.08%	大買/鉅額交易
2018/04/12	5	10.25	0	0.00	10.25	5	4,963	0.10%
2018/04/11	0	0.00	0.6	10.20	10.20	-0.6	4,993	-0.01%
2018/04/10	5	10.20	0	0.00	10.20	5	5,003	0.10%
2018/04/09	5	10.20	0	0.00	10.20	5	5,028	0.10%
2018/04/03	18	10.16	0	0.00	10.15	18	5,016	0.36%
2018/03/31	4	10.20	3	10.20	10.20	1	4,993	0.02%
2018/03/29	5	10.20	0	0.00	10.20	5	4,992	0.10%
2018/03/28	1	10.25	0	0.00	10.25	1	4,931	0.02%
2018/03/26	5	10.20	0	0.00	10.20	5	4,871	0.10%
2018/03/23	0	0.00	10	10.25	10.25	-10	4,854	-0.21%
2018/03/19	0	0.00	5	10.40	10.40	-5	4,873	-0.10%
2018/03/15	14	10.29	0	0.00	10.25	14	4,738	0.30%
2018/03/14	7	10.29	0	0.00	10.25	7	4,641	0.15%
2018/03/12	0	0.00	15	10.15	10.15	-15	4,550	-0.33%
2018/03/09	9	10.15	0	0.00	10.15	9	4,563	0.20%
2018/03/08	7	10.20	0	0.00	10.10	7	4,648	0.15%
2018/03/07	0	0.00	4	10.15	10.10	-4	4,706	-0.08%
2018/03/06	0	0.00	1	10.15	10.10	-1	4,787	-0.02%
2018/03/05	10	10.15	0	0.00	10.10	10	4,831	0.21%
2018/02/26	25	10.16	0	0.00	10.15	25	4,673	0.53%
2018/02/23	0	0.00	3	10.20	10.20	-3	4,680	-0.06%
2018/02/21	3	10.10	0	0.00	10.15	3	4,736	0.06%
2018/02/12	0	0.00	3	10.00	10.00	-3	4,626	-0.06%
2018/02/09	2	9.90	0	0.00	10.05	2	4,513	0.04%
2018/02/08	1	9.98	0	0.00	10.00	1	4,451	0.02%
2018/02/07	11.9	10.00	10.6	10.00	10.00	1.3	4,414	0.03%
2018/02/06	31	9.90	30	9.81	9.88	1	4,306	0.02%
2018/02/05	4	10.05	0	0.00	10.05	4	4,029	0.10%
2018/01/30	5	10.20	0	0.00	10.15	5	3,939	0.13%
2018/01/29	10	10.25	0	0.00	10.25	10	3,922	0.25%
2018/01/26	2	10.20	11.3	10.24	10.20	-9.3	3,907	-0.24%
2018/01/22	3	10.25	0	0.00	10.25	3	3,785	0.08%
2018/01/19	12	10.20	20	10.20	10.25	-8	3,734	-0.21%
2018/01/15	0	0.00	1.6	10.20	10.25	-1.6	3,544	-0.05%
2018/01/12	10	10.20	0.3	10.10	10.20	9.7	3,618	0.27%
2018/01/11	0	0.00	6.8	10.17	10.15	-6.8	3,576	-0.19%
2018/01/09	4	10.10	20.3	10.15	10.10	-16.3	3,492	-0.47%
2018/01/08	0	0.00	13.6	10.14	10.10	-13.6	3,454	-0.39%
2018/01/04	0	0.00	19	10.00	10.05	-19	3,321	-0.57%
2018/01/03	10.6	9.95	29	9.97	9.97	-18.4	3,281	-0.56%
2018/01/02	0.3	9.91	0	0.00	9.91	0.3	3,221	0.01%