國票金 (2889)-新光-台中券商分點個股進出

台股 » 個股 » 國票金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國票金

(2889)

可現股當沖

股價
15.50
漲跌
▲0.15
漲幅
+0.98%
成交量
10,999張
產業
上市金融類股
721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

國票金 (2889)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/05/15	24	15.50	19.2	15.54	15.50	4.8	10,675	0.04%
2024/05/14	9.2	15.38	0	0.00	15.35	9.2	10,581	0.09%
2024/05/13	18	15.50	6	15.56	15.60	12	10,589	0.11%
2024/05/10	21	15.60	41.6	15.47	15.60	-20.6	10,480	-0.20%
2024/05/09	30.4	15.15	30.2	15.07	15.00	0.2	10,040	0.00%
2024/05/08	6.3	15.46	52.2	15.58	15.50	-45.9	9,710	-0.47%
2024/05/07	13	15.58	30.2	15.61	15.55	-17.2	9,512	-0.18%
2024/05/06	12	15.33	43.3	15.42	15.50	-31.3	9,243	-0.34%
2024/05/03	17.1	15.04	42.4	15.07	15.10	-25.3	8,927	-0.28%
2024/05/02	9	14.69	12.7	14.65	14.70	-3.7	8,541	-0.04%
2024/04/30	17	14.53	13.2	14.52	14.55	3.8	8,276	0.05%
2024/04/29	15.7	14.47	257.5	14.32	14.60	-241.8	8,157	-2.96%	大賣/鉅額交易
2024/04/26	16	13.90	31	13.93	13.95	-15	7,611	-0.20%
2024/04/24	3.8	13.90	12	13.95	14.00	-8.2	7,536	-0.11%
2024/04/23	23.2	13.99	10	14.00	14.00	13.2	7,511	0.18%
2024/04/22	7	13.89	152.1	13.89	13.90	-145.1	7,454	-1.95%	大賣/鉅額交易
2024/04/19	19	13.51	26	13.59	13.60	-7	7,294	-0.10%
2024/04/18	22.2	13.45	2.2	13.46	13.45	20	7,120	0.28%
2024/04/17	162.2	13.56	0	0.00	13.50	162.2	6,808	2.38%	大買/鉅額交易
2024/04/16	30.4	13.65	18	13.68	13.60	12.4	6,670	0.19%
2024/04/15	23	13.75	1	13.75	13.80	22	6,568	0.33%
2024/04/12	12.1	13.83	2.1	13.85	13.85	10	6,556	0.15%
2024/04/11	22.3	13.90	2	13.90	13.90	20.3	6,530	0.31%
2024/04/10	24.5	13.91	29	13.95	13.95	-4.5	6,542	-0.07%
2024/04/09	11	13.95	26.2	13.97	14.00	-15.2	6,541	-0.23%
2024/04/08	0	0.00	31.5	13.85	13.90	-31.5	6,433	-0.49%
2024/04/03	12	13.83	0	0.00	13.80	12	6,464	0.19%
2024/04/02	2	13.85	1.2	13.89	13.90	0.8	6,504	0.01%
2024/04/01	0	0.00	17	13.99	13.90	-17	6,695	-0.25%
2024/03/29	9	13.82	2	13.87	13.90	7	6,883	0.10%
2024/03/28	6	13.86	4	13.89	13.90	2	6,807	0.03%
2024/03/27	12.4	13.80	19	13.79	13.85	-6.6	6,739	-0.10%
2024/03/26	22	13.70	3	13.70	13.70	19	6,665	0.29%
2024/03/25	11	13.74	54	13.75	13.70	-43	6,601	-0.65%
2024/03/22	12.2	13.65	25.1	13.63	13.70	-12.9	6,517	-0.20%
2024/03/21	14.1	13.59	56.4	13.60	13.60	-42.3	6,420	-0.66%
2024/03/20	77	13.54	4.8	13.54	13.50	72.1	6,353	1.14%
2024/03/19	22.2	13.57	66	13.61	13.60	-43.8	6,277	-0.70%
2024/03/18	78	13.69	28.3	13.68	13.65	49.8	6,245	0.80%
2024/03/15	55.3	13.64	106.6	13.75	13.90	-51.2	6,083	-0.84%	大賣/
2024/03/14	323.1	13.85	318.6	13.86	13.80	4.5	5,660	0.08%	大買/大賣/
2024/03/13	44	12.68	31.4	12.69	12.75	12.6	4,501	0.28%
2024/03/12	5.1	12.65	34.4	12.67	12.70	-29.3	4,516	-0.65%
2024/03/11	4	12.56	5	12.65	12.65	-1	4,513	-0.02%
2024/03/08	85.1	12.51	59.1	12.58	12.50	26	4,500	0.58%
2024/03/07	15.1	12.60	9.3	12.58	12.60	5.8	4,443	0.13%
2024/03/06	7.5	12.41	30	12.40	12.40	-22.5	4,321	-0.52%
2024/03/05	69.7	12.31	8.9	12.32	12.35	60.7	4,310	1.41%
2024/03/04	15	12.20	2	12.20	12.20	13	4,251	0.31%
2024/03/01	10.1	12.22	3	12.20	12.25	7.1	4,298	0.16%
2024/02/29	13.7	12.27	74	12.31	12.30	-60.3	4,317	-1.40%
2024/02/27	24.1	12.11	1	12.10	12.10	23.1	4,208	0.55%
2024/02/26	28	12.10	3	12.10	12.10	25	4,199	0.60%
2024/02/23	25	12.13	2	12.15	12.10	23	4,204	0.55%
2024/02/22	11.2	12.15	0	12.20	12.15	11.2	4,229	0.27%
2024/02/21	15.1	12.19	2.2	12.20	12.15	12.9	4,223	0.30%
2024/02/20	1	12.20	0.8	12.24	12.20	0.2	4,216	0.00%
2024/02/19	0	12.20	78.2	12.21	12.30	-78.2	4,232	-1.85%
2024/02/16	21.2	12.14	4	12.15	12.15	17.2	4,211	0.41%
2024/02/15	28	12.19	2.1	12.25	12.20	26	4,204	0.62%
2024/02/05	31.1	12.27	33	12.23	12.25	-1.9	4,176	-0.05%
2024/02/02	4	12.08	31	12.09	12.15	-27	4,052	-0.67%
2024/02/01	10	11.95	0	0.00	11.95	10	4,008	0.25%
2024/01/31	0	0.00	12	12.00	11.95	-12	3,993	-0.30%
2024/01/30	10	11.90	0.2	11.95	11.90	9.8	3,990	0.25%
2024/01/29	1.1	12.00	0	0.00	11.95	1.1	3,985	0.03%
2024/01/26	5.2	11.95	2	11.95	11.95	3.2	3,975	0.08%
2024/01/25	2.1	11.90	7.6	11.90	11.90	-5.5	3,997	-0.14%
2024/01/24	20	11.95	13	11.97	11.95	7	4,020	0.17%
2024/01/23	1	11.95	3	11.95	12.00	-2	4,018	-0.05%
2024/01/22	65	11.95	0	0.00	11.90	65	4,019	1.62%
2024/01/19	2	11.95	43	11.98	11.95	-41	4,011	-1.02%
2024/01/18	0	11.85	17.2	11.84	11.80	-17.1	3,991	-0.43%
2024/01/17	10.4	11.81	2.3	11.85	11.75	8	3,981	0.20%
2024/01/16	25.5	11.89	0	0.00	11.85	25.5	3,931	0.65%
2024/01/15	2.3	12.05	5	12.09	12.05	-2.7	3,848	-0.07%
2024/01/12	0	12.10	0	0.00	12.05	0	3,859	0.00%
2024/01/11	11.5	12.05	0	0.00	12.05	11.5	3,861	0.30%
2024/01/10	9.1	12.11	0.7	12.10	12.05	8.4	3,856	0.22%
2024/01/09	11	12.25	10	12.25	12.25	1	3,819	0.03%
2024/01/08	11	12.34	7.4	12.32	12.30	3.6	3,774	0.10%
2024/01/05	0.1	12.26	4.2	12.25	12.30	-4.1	3,741	-0.11%
2024/01/04	10	12.20	24	12.24	12.25	-14	3,715	-0.38%
2024/01/03	8.5	12.23	30.4	12.20	12.25	-21.9	3,686	-0.59%
2024/01/02	31.2	12.34	27	12.34	12.30	4.2	3,607	0.12%
2023/12/29	14.1	12.23	22.1	12.30	12.25	-8	3,547	-0.22%
2023/12/28	48	12.21	163.6	12.23	12.25	-115.6	3,459	-3.34%	大賣/鉅額交易
2023/12/27	63.1	12.17	179.2	12.18	12.20	-116.1	3,353	-3.46%	大賣/鉅額交易
2023/12/26	165.3	11.73	53.1	11.88	11.95	112.1	3,094	3.62%	大買/鉅額交易
2023/12/25	0	11.60	0	0.00	11.55	0	2,809	0.00%
2023/12/22	10.1	11.57	2.4	11.60	11.55	7.7	2,827	0.27%
2023/12/21	0	0.00	1	11.55	11.55	-1	2,873	-0.03%
2023/12/20	7.3	11.60	2	11.60	11.55	5.3	2,856	0.18%
2023/12/19	6.4	11.55	0	0.00	11.55	6.4	2,853	0.23%
2023/12/18	3	11.65	3.9	11.61	11.65	-0.9	2,858	-0.03%
2023/12/15	42.7	11.60	2	11.65	11.55	40.7	2,835	1.44%
2023/12/14	4	11.60	9	11.57	11.60	-5	2,777	-0.18%
2023/12/13	22.5	11.42	9	11.40	11.40	13.5	2,701	0.50%
2023/12/12	1.3	11.45	13.9	11.40	11.40	-12.6	2,792	-0.45%
2023/12/11	31.3	11.45	5.5	11.40	11.40	25.8	2,765	0.93%
2023/12/08	17.2	11.49	0	0.00	11.45	17.2	2,716	0.63%
2023/12/07	20.8	11.51	2	11.50	11.50	18.8	2,673	0.70%
2023/12/06	34.3	11.64	0	0.00	11.60	34.3	2,551	1.35%
2023/12/05	5.3	11.60	4	11.63	11.60	1.3	2,497	0.05%
2023/12/04	10	11.55	0	0.00	11.60	10	2,448	0.41%
2023/12/01	2.1	11.60	19	11.60	11.60	-16.9	2,397	-0.71%
2023/11/30	0	11.65	10	11.65	11.55	-10	2,349	-0.43%
2023/11/29	11.2	11.56	0	0.00	11.60	11.2	2,309	0.49%
2023/11/28	7.2	11.62	14.2	11.69	11.60	-7	2,277	-0.31%
2023/11/27	3	11.55	0	0.00	11.55	3	2,227	0.14%
2023/11/24	19	11.56	0	0.00	11.60	19	2,203	0.86%
2023/11/22	10	11.60	0.9	11.70	11.65	9.2	2,176	0.42%
2023/11/21	0	11.65	12.8	11.65	11.65	-12.8	2,195	-0.58%
2023/11/20	6.5	11.55	20	11.60	11.60	-13.5	2,141	-0.63%
2023/11/17	0	0.00	22.4	11.65	11.65	-22.4	2,140	-1.05%
2023/11/16	2.1	11.55	2.9	11.63	11.60	-0.8	2,142	-0.04%
2023/11/15	0	11.55	11.3	11.51	11.60	-11.3	2,120	-0.53%
2023/11/14	3	11.43	4	11.48	11.50	-1	2,105	-0.05%
2023/11/13	18.1	11.40	54.5	11.41	11.40	-36.4	2,108	-1.73%
2023/11/10	3.1	11.45	10	11.50	11.45	-6.9	2,098	-0.33%
2023/11/08	5.1	11.60	0	0.00	11.60	5.1	2,109	0.24%
2023/11/07	6.1	11.55	0	0.00	11.55	6.1	2,111	0.29%
2023/11/06	0	0.00	31	11.59	11.65	-31	2,107	-1.47%
2023/11/03	7.1	11.60	10.2	11.60	11.60	-3.1	2,105	-0.15%
2023/11/02	10.1	11.55	12.2	11.63	11.70	-2.1	2,122	-0.10%
2023/11/01	0.1	11.55	2	11.45	11.55	-1.9	2,083	-0.09%
2023/10/31	3	11.53	14	11.50	11.50	-11	2,081	-0.53%
2023/10/30	13.5	11.50	2.4	11.55	11.50	11.2	2,149	0.52%
2023/10/27	1	11.55	0	0.00	11.55	1	2,187	0.05%
2023/10/26	4.2	11.58	0	0.00	11.55	4.2	2,273	0.18%
2023/10/25	0.1	11.70	1	11.65	11.60	-0.9	2,299	-0.04%
2023/10/24	0	0.00	8	11.68	11.70	-8	2,378	-0.34%
2023/10/23	50.4	11.60	5	11.67	11.60	45.4	2,442	1.86%
2023/10/20	3	11.58	0	0.00	11.60	3	2,464	0.12%
2023/10/19	4.4	11.65	0.6	11.74	11.70	3.8	2,505	0.15%
2023/10/18	10.3	11.75	6.2	11.75	11.70	4.1	2,525	0.16%
2023/10/17	0.1	11.80	4	11.76	11.75	-4	2,545	-0.16%
2023/10/13	3	11.78	4.2	11.80	11.85	-1.2	2,727	-0.04%
2023/10/12	12.2	11.81	3	11.80	11.90	9.2	2,778	0.33%
2023/10/11	0	0.00	4	11.83	11.85	-4	2,801	-0.14%
2023/10/06	6.9	11.74	4	11.75	11.70	2.9	2,987	0.10%
2023/10/05	2.7	11.62	10.2	11.69	11.65	-7.5	3,023	-0.25%
2023/10/04	2	11.60	0	0.00	11.65	2	3,062	0.07%
2023/10/03	0.2	11.70	0	0.00	11.70	0.2	3,099	0.01%
2023/10/02	1	11.65	51	11.65	11.65	-50	3,139	-1.59%
2023/09/28	0	0.00	7.2	11.70	11.65	-7.2	3,227	-0.22%
2023/09/27	7.9	11.64	2.3	11.65	11.60	5.6	3,323	0.17%
2023/09/26	10.2	11.67	1	11.60	11.60	9.2	3,348	0.27%
2023/09/25	1.1	11.75	4.3	11.80	11.75	-3.3	3,315	-0.10%
2023/09/22	6.2	11.65	2.5	11.78	11.70	3.7	3,335	0.11%
2023/09/21	9.3	11.71	1.1	11.75	11.75	8.2	3,336	0.25%
2023/09/20	10.2	11.80	0	0.00	11.75	10.2	3,321	0.31%
2023/09/19	0	11.85	0.7	11.80	11.80	-0.7	3,339	-0.02%
2023/09/18	0	0.00	3.4	11.80	11.85	-3.4	3,422	-0.10%
2023/09/15	0	11.85	19.6	11.82	11.85	-19.6	3,524	-0.56%
2023/09/14	4.6	11.75	0	11.85	11.75	4.6	3,375	0.14%
2023/09/13	6	11.76	0	0.00	11.75	6	3,354	0.18%
2023/09/12	4.1	11.65	11	11.73	11.85	-6.9	3,383	-0.20%
2023/09/11	0.3	11.75	8	11.75	11.70	-7.7	3,373	-0.23%
2023/09/08	0.3	11.79	0	0.00	11.80	0.3	3,381	0.01%
2023/09/07	0.1	11.75	0	0.00	11.75	0.1	3,424	0.00%
2023/09/06	0.3	11.85	10.1	11.80	11.75	-9.8	3,464	-0.28%
2023/09/05	0	0.00	1	11.80	11.80	-1	3,471	-0.03%
2023/09/04	3.1	11.75	0	0.00	11.75	3.1	3,528	0.09%
2023/09/01	11.3	11.83	1.2	11.81	11.80	10.1	3,644	0.28%
2023/08/31	4.3	11.80	0	0.00	11.90	4.3	3,686	0.12%
2023/08/30	11.4	11.90	2	11.90	11.85	9.4	3,762	0.25%
2023/08/29	0.6	11.79	7	11.82	11.90	-6.4	3,826	-0.17%
2023/08/28	0	0.00	12	11.70	11.70	-12	3,820	-0.31%
2023/08/25	6.1	11.65	1.1	11.70	11.70	5	3,887	0.13%
2023/08/24	1.2	11.75	17	11.75	11.75	-15.8	3,883	-0.41%
2023/08/23	1.6	11.79	2	11.80	11.75	-0.4	3,924	-0.01%
2023/08/22	0.2	11.80	12.2	11.77	11.75	-12	3,933	-0.30%
2023/08/21	2	11.65	2	11.75	11.70	0	3,983	0.00%
2023/08/18	5.2	11.63	25	11.66	11.70	-19.8	4,031	-0.49%
2023/08/17	8.9	11.64	7.1	11.62	11.65	1.8	4,131	0.04%
2023/08/16	11.6	11.71	1.1	11.71	11.70	10.5	4,135	0.25%
2023/08/15	1	11.75	6	11.80	11.80	-5	4,142	-0.12%
2023/08/14	9	11.80	23.2	11.78	11.75	-14.2	4,213	-0.34%
2023/08/11	0	12.00	13	11.91	11.95	-13	4,230	-0.31%
2023/08/10	7.4	11.94	9.8	11.95	11.95	-2.4	4,259	-0.06%
2023/08/09	0.2	11.95	10	11.98	12.00	-9.9	4,286	-0.23%
2023/08/08	50.2	11.95	3	11.97	11.95	47.2	4,312	1.09%
2023/08/07	0	0.00	15	12.00	12.05	-15	4,306	-0.35%
2023/08/04	0	11.95	0.9	12.00	11.95	-0.9	4,313	-0.02%
2023/08/02	2.2	12.00	10	12.00	12.00	-7.8	4,309	-0.18%
2023/08/01	0	0.00	2	12.05	12.15	-2	4,274	-0.05%
2023/07/31	0	0.00	5.1	12.05	12.00	-5.1	4,240	-0.12%
2023/07/28	3	12.00	7	12.00	12.00	-4	4,160	-0.10%
2023/07/27	0	0.00	121.4	12.00	12.00	-121.4	4,120	-2.95%	大賣/鉅額交易
2023/07/26	0	0.00	36.5	11.99	11.95	-36.5	4,064	-0.90%
2023/07/25	11	11.70	14	11.73	11.80	-3	4,019	-0.07%
2023/07/24	25	11.66	1.2	11.66	11.70	23.8	4,009	0.59%
2023/07/21	25	11.76	23.1	11.75	11.75	1.9	3,974	0.05%
2023/07/20	13.1	11.73	4	11.75	11.75	9.1	3,981	0.23%
2023/07/19	30	11.68	10	11.75	11.70	20	3,972	0.50%
2023/07/18	22.2	11.78	16	11.73	11.75	6.2	3,934	0.16%
2023/07/17	24.1	11.86	3	11.85	11.85	21.1	3,853	0.55%
2023/07/14	13.4	11.86	20.4	11.90	11.90	-7	3,871	-0.18%
2023/07/13	23.1	11.71	0	0.00	11.85	23.1	3,881	0.60%
2023/07/12	23.2	11.78	10	11.83	11.80	13.2	3,689	0.36%
2023/07/11	23.1	11.80	1	11.80	11.85	22.1	3,676	0.60%
2023/07/10	151	11.82	40.2	11.82	11.75	110.8	3,662	3.03%	大買/鉅額交易
2023/07/07	23.3	11.79	14	11.71	11.80	9.3	3,636	0.26%
2023/07/06	23.3	11.82	0	0.00	11.85	23.3	3,630	0.64%
2023/07/05	26.5	11.91	0	0.00	11.90	26.5	3,604	0.74%
2023/07/04	6.2	12.01	4.9	12.10	11.95	1.3	3,584	0.04%
2023/07/03	8.3	12.05	11	12.05	12.10	-2.7	3,633	-0.07%
2023/06/30	0	0.00	3	12.07	12.05	-3	3,789	-0.08%
2023/06/29	4	12.00	5.8	12.05	12.05	-1.8	4,095	-0.04%
2023/06/28	5.1	11.97	18.4	12.00	12.00	-13.3	4,305	-0.31%
2023/06/27	4	12.00	0	0.00	12.00	4	4,393	0.09%
2023/06/26	24.3	11.99	10	12.05	12.00	14.3	4,569	0.31%
2023/06/21	42.2	12.01	1.4	12.09	12.00	40.8	4,730	0.86%
2023/06/20	5	12.06	1.6	12.09	12.05	3.4	5,161	0.07%
2023/06/19	0	12.20	1.3	12.12	12.10	-1.3	5,524	-0.02%
2023/06/16	1	12.20	0	0.00	12.15	1	5,851	0.02%
2023/06/15	5	12.17	3.2	12.17	12.15	1.8	6,028	0.03%
2023/06/14	0.5	12.25	0.2	12.25	12.20	0.3	6,384	0.00%
2023/06/13	0	12.15	33.2	12.11	12.15	-33.2	6,587	-0.50%
2023/06/12	19.1	12.10	1.6	12.15	12.10	17.5	6,893	0.25%
2023/06/09	0.2	12.17	8	12.16	12.20	-7.8	7,311	-0.11%
2023/06/08	16.2	12.11	0	0.00	12.10	16.2	7,398	0.22%
2023/06/07	23.2	12.20	5	12.25	12.20	18.2	7,429	0.25%
2023/06/06	18	12.25	0	0.00	12.25	18	7,369	0.24%
2023/06/05	11.1	12.27	0.2	12.33	12.25	10.9	7,415	0.15%
2023/06/02	4	12.39	20.8	12.40	12.35	-16.8	7,461	-0.22%
2023/05/31	4	12.49	4	12.45	12.45	0	7,471	0.00%
2023/05/30	1	12.55	0	0.00	12.60	1	7,418	0.01%
2023/05/29	1	12.50	15	12.60	12.60	-14	7,442	-0.19%
2023/05/26	15	12.55	7	12.55	12.55	8	7,425	0.11%
2023/05/25	1	12.50	0	0.00	12.65	1	7,425	0.01%
2023/05/24	0	0.00	5.2	12.60	12.65	-5.2	7,472	-0.07%
2023/05/23	0.9	12.50	38.3	12.59	12.55	-37.4	7,451	-0.50%
2023/05/22	4.1	12.30	11.1	12.31	12.35	-6.9	7,373	-0.09%
2023/05/19	11	12.38	0.2	12.40	12.40	10.8	7,393	0.15%
2023/05/18	5	12.38	16.8	12.44	12.50	-11.8	7,385	-0.16%
2023/05/17	0.3	12.25	17	12.31	12.40	-16.7	7,342	-0.23%
2023/05/16	6.2	12.10	5	12.15	12.15	1.2	7,320	0.02%
2023/05/15	23.5	11.99	6.1	11.95	12.00	17.4	7,343	0.24%
2023/05/12	26.9	12.02	59	12.00	12.05	-32.2	7,390	-0.44%
2023/05/11	30	12.11	2	12.15	12.10	28	7,397	0.38%
2023/05/10	5	12.20	18	12.20	12.20	-13	7,461	-0.17%
2023/05/09	5	12.15	0	0.00	12.15	5	7,526	0.07%
2023/05/08	28.3	12.19	23	12.19	12.20	5.3	7,628	0.07%
2023/05/05	3	12.25	0	0.00	12.30	3	7,783	0.04%
2023/05/04	17.8	12.21	10	12.25	12.25	7.8	7,940	0.10%
2023/05/03	15.3	12.22	11	12.25	12.25	4.3	8,020	0.05%
2023/05/02	8.1	12.25	0	0.00	12.25	8.1	8,154	0.10%
2023/04/28	0	0.00	1.7	12.30	12.35	-1.7	8,307	-0.02%
2023/04/27	18.5	12.23	1	12.25	12.25	17.5	8,375	0.21%
2023/04/26	0.8	12.25	0	0.00	12.30	0.8	8,592	0.01%
2023/04/25	24.2	12.25	0.8	12.35	12.30	23.5	8,876	0.26%
2023/04/24	4.7	12.27	5	12.35	12.35	-0.4	8,985	0.00%
2023/04/21	2	12.30	10	12.23	12.30	-8	9,066	-0.09%
2023/04/20	0	0.00	15	12.35	12.40	-15	9,095	-0.16%
2023/04/19	17.7	12.40	3	12.40	12.35	14.7	9,149	0.16%
2023/04/18	0.5	12.55	22.1	12.53	12.60	-21.6	9,120	-0.24%
2023/04/17	2.2	12.50	11.1	12.50	12.50	-8.9	9,110	-0.10%
2023/04/14	4.4	12.47	30	12.46	12.50	-25.6	9,108	-0.28%
2023/04/13	10.1	12.50	20	12.43	12.45	-9.9	9,157	-0.11%
2023/04/12	5	12.50	9	12.45	12.50	-4	9,620	-0.04%
2023/04/11	1.8	12.35	10.5	12.36	12.40	-8.7	9,609	-0.09%
2023/04/10	3	12.25	0	0.00	12.25	3	9,634	0.03%
2023/04/07	14.4	12.20	0	0.00	12.25	14.4	9,610	0.15%
2023/04/06	30.1	12.34	1	12.35	12.30	29.1	9,579	0.30%
2023/03/31	62.7	12.34	1	12.30	12.35	61.7	9,500	0.65%
2023/03/30	103.6	12.62	4.2	12.51	12.45	99.4	9,355	1.06%	大買/
2023/03/29	0.1	13.25	68.3	13.32	13.20	-68.2	9,073	-0.75%
2023/03/28	21	12.91	3	12.90	13.05	18	9,044	0.20%
2023/03/27	7.4	12.87	22.9	12.88	12.90	-15.5	9,102	-0.17%
2023/03/24	22.5	13.47	78.3	13.35	13.30	-55.8	9,028	-0.62%
2023/03/23	3	13.61	136.9	13.65	13.70	-133.9	8,877	-1.51%	大賣/鉅額交易
2023/03/22	2	13.20	119.4	13.26	13.30	-117.4	8,434	-1.39%	大賣/鉅額交易
2023/03/21	36	12.98	105.3	12.72	13.00	-69.3	8,195	-0.85%	大賣/
2023/03/20	3.3	12.03	62.1	12.22	12.50	-58.8	8,163	-0.72%
2023/03/17	16.4	11.72	15.5	11.71	12.15	0.8	8,039	0.01%
2023/03/16	37.1	11.63	22	11.65	11.70	15.1	7,762	0.19%
2023/03/15	72.5	11.92	43.1	11.89	11.90	29.4	7,704	0.38%
2023/03/14	144.5	12.33	205.1	12.38	12.25	-60.6	7,476	-0.81%	大買/大賣/
2023/03/13	14	12.99	71.5	13.00	13.20	-57.5	7,352	-0.78%
2023/03/10	1.4	13.19	31.8	13.17	13.15	-30.4	7,365	-0.41%
2023/03/09	1	13.15	23.2	13.22	13.15	-22.2	7,395	-0.30%
2023/03/08	16.5	13.07	12.5	13.13	13.15	4	7,445	0.05%
2023/03/07	31.5	13.10	21.4	13.08	13.10	10.1	7,463	0.14%
2023/03/06	0	12.80	7.3	12.72	12.80	-7.3	7,445	-0.10%
2023/03/03	3	12.58	1.6	12.57	12.60	1.4	7,458	0.02%
2023/03/02	12.1	12.60	1.6	12.57	12.60	10.5	7,567	0.14%
2023/03/01	12.1	12.51	24.4	12.54	12.60	-12.3	7,774	-0.16%
2023/02/24	9	12.53	5.3	12.60	12.60	3.7	8,027	0.05%
2023/02/23	18	12.55	3.8	12.56	12.60	14.2	8,051	0.18%
2023/02/22	12.5	12.45	21	12.43	12.50	-8.5	8,118	-0.10%
2023/02/21	13.1	12.65	0.1	12.74	12.70	13	8,077	0.16%
2023/02/20	6	12.73	6	12.70	12.70	0	8,199	0.00%
2023/02/17	0	0.00	12.5	12.72	12.75	-12.5	8,356	-0.15%
2023/02/16	8.2	12.68	0	0.00	12.60	8.2	8,399	0.10%
2023/02/15	7.9	12.69	0	0.00	12.65	7.9	8,446	0.09%
2023/02/14	2	12.70	48	12.75	12.75	-46	8,562	-0.54%
2023/02/13	9.1	12.57	2	12.60	12.60	7.1	8,586	0.08%
2023/02/10	3	12.67	14.3	12.70	12.65	-11.3	8,610	-0.13%
2023/02/09	1	12.75	15	12.72	12.80	-14	8,609	-0.16%
2023/02/08	2.3	12.76	1	12.75	12.75	1.3	8,620	0.01%
2023/02/07	8.1	12.91	25.3	12.85	12.85	-17.3	8,601	-0.20%
2023/02/06	4.7	12.95	14	13.01	13.00	-9.3	8,599	-0.11%
2023/02/03	1.1	13.03	18.8	13.12	13.15	-17.7	8,607	-0.21%
2023/02/02	19	12.80	8.2	12.96	13.05	10.8	8,481	0.13%
2023/02/01	12	12.64	13.2	12.61	12.65	-1.2	8,455	-0.01%
2023/01/31	9.1	12.58	17.1	12.62	12.60	-8	8,469	-0.09%
2023/01/30	5	12.25	20.4	12.30	12.35	-15.4	8,364	-0.18%
2023/01/17	3.6	12.25	5.2	12.20	12.20	-1.5	8,211	-0.02%
2023/01/16	17	12.24	30.5	12.33	12.20	-13.5	8,146	-0.17%
2023/01/13	33.6	12.08	668.5	12.14	12.15	-634.9	7,950	-7.99%	大賣/鉅額交易
2023/01/12	7	11.79	78.4	11.87	11.90	-71.4	7,808	-0.91%
2023/01/11	0	11.65	21.5	11.70	11.70	-21.5	7,688	-0.28%
2023/01/10	5.2	11.60	23.7	11.60	11.65	-18.6	7,619	-0.24%
2023/01/09	2	11.60	126	11.61	11.60	-124	7,590	-1.63%	大賣/鉅額交易
2023/01/06	0.4	11.46	24.4	11.55	11.55	-23.9	7,541	-0.32%
2023/01/05	1	11.40	13	11.41	11.50	-12	7,537	-0.16%
2023/01/04	0	0.00	0	11.35	11.35	0	7,529	0.00%
2023/01/03	6	11.33	1	11.30	11.35	5	7,591	0.07%
2022/12/30	19.5	11.23	10	11.33	11.30	9.5	7,540	0.13%
2022/12/29	11	11.34	3	11.35	11.35	8	7,054	0.11%
2022/12/28	13	11.44	1	11.45	11.40	12	7,040	0.17%
2022/12/27	5	11.45	255	11.45	11.45	-250	6,994	-3.57%	大賣/鉅額交易
2022/12/26	4	11.39	111	11.40	11.40	-107	6,970	-1.54%	大賣/鉅額交易
2022/12/23	1.8	11.40	2	11.38	11.35	-0.2	7,013	0.00%
2022/12/22	8.8	11.32	8	11.33	11.35	0.8	7,107	0.01%
2022/12/21	2.4	11.28	4	11.28	11.25	-1.6	7,179	-0.02%
2022/12/20	71.3	11.24	303.5	11.30	11.25	-232.2	7,188	-3.23%	大賣/鉅額交易
2022/12/19	26.2	11.47	214	11.48	11.35	-187.8	7,014	-2.68%	大賣/鉅額交易
2022/12/16	2.2	11.41	19.2	11.43	11.45	-17	6,868	-0.25%
2022/12/15	25	11.46	29.2	11.50	11.45	-4.2	6,776	-0.06%
2022/12/14	6.5	11.46	18	11.45	11.50	-11.5	6,724	-0.17%
2022/12/13	7.2	11.44	10.8	11.39	11.40	-3.7	6,642	-0.06%
2022/12/12	40.1	11.37	87.4	11.37	11.40	-47.3	6,517	-0.73%
2022/12/09	12.2	11.45	92.1	11.47	11.40	-79.9	6,397	-1.25%
2022/12/08	429.5	11.44	20	11.48	11.45	409.5	6,309	6.49%	大買/鉅額交易
2022/12/07	16	11.40	0	0.00	11.40	16	6,220	0.26%
2022/12/06	106.1	11.35	8	11.41	11.35	98.1	6,071	1.62%	大買/
2022/12/05	988.9	11.33	16	11.34	11.40	972.9	5,967	16.30%	大買/鉅額交易
2022/12/02	131.1	11.36	10	11.35	11.35	121.1	5,653	2.14%	大買/鉅額交易
2022/12/01	38	11.62	94	11.63	11.50	-56	5,579	-1.00%
2022/11/30	14	11.44	8.4	11.45	11.50	5.6	5,478	0.10%
2022/11/29	37	11.36	3.5	11.47	11.45	33.5	5,364	0.62%
2022/11/28	44.1	11.38	0	0.00	11.45	44.1	5,250	0.84%
2022/11/25	12.4	11.62	17	11.62	11.60	-4.6	5,130	-0.09%
2022/11/24	10	11.68	9.6	11.70	11.70	0.4	5,046	0.01%
2022/11/23	52.2	11.82	41	11.66	11.80	11.2	4,947	0.23%
2022/11/22	13	11.58	17	11.37	11.65	-4	4,782	-0.08%
2022/11/21	8.2	11.10	0	0.00	11.10	8.2	4,542	0.18%
2022/11/18	16	11.15	15	11.20	11.20	1	4,548	0.02%
2022/11/17	3.2	11.10	12	11.10	11.15	-8.8	4,498	-0.20%
2022/11/16	30.2	11.16	0	11.25	11.05	30.2	4,444	0.68%
2022/11/15	9.8	11.26	8	11.26	11.35	1.8	4,306	0.04%
2022/11/14	4	11.30	3	11.37	11.30	1	4,141	0.02%
2022/11/11	2	11.35	2.7	11.35	11.35	-0.7	4,040	-0.02%
2022/11/10	5.2	11.31	1	11.35	11.25	4.2	3,963	0.11%
2022/11/09	23	11.36	9.1	11.39	11.45	13.9	3,826	0.36%
2022/11/08	2.6	11.31	20.4	11.36	11.35	-17.9	3,777	-0.47%
2022/11/07	8	11.05	5	11.13	11.25	3	3,717	0.08%
2022/11/04	11.6	11.02	0	0.00	11.05	11.6	3,659	0.32%
2022/11/03	5.2	11.07	0	0.00	11.10	5.2	3,638	0.14%
2022/11/02	8.5	11.05	2	11.05	11.15	6.5	3,593	0.18%
2022/11/01	16	10.95	3	11.05	11.05	13	3,528	0.37%
2022/10/31	2.1	11.00	4	11.08	11.10	-1.9	3,436	-0.06%
2022/10/28	37.9	11.00	0	0.00	11.00	37.9	3,385	1.12%
2022/10/27	8.8	11.16	1	11.30	11.20	7.8	3,253	0.24%
2022/10/26	10.4	11.17	0.4	11.26	11.25	10.1	3,169	0.32%
2022/10/25	5.6	11.20	0	0.00	11.20	5.6	3,164	0.18%
2022/10/24	1.5	11.27	0	0.00	11.25	1.5	3,199	0.05%
2022/10/21	0.3	11.33	1	11.30	11.35	-0.7	3,190	-0.02%
2022/10/20	28.8	10.98	1	11.05	11.30	27.8	3,167	0.88%
2022/10/19	0.7	11.31	1	11.20	11.30	-0.3	3,012	-0.01%
2022/10/18	1	11.25	0	0.00	11.40	1	2,993	0.03%
2022/10/17	0.1	11.40	4.2	11.06	11.30	-4.1	2,981	-0.14%
2022/10/14	15.3	11.31	1	11.40	11.40	14.3	2,951	0.48%
2022/10/13	18.2	11.16	25.1	11.15	11.45	-6.9	2,951	-0.23%
2022/10/12	6.8	11.33	15.8	11.29	11.45	-9	2,928	-0.31%
2022/10/11	29.3	11.27	0	0.00	11.45	29.3	2,929	1.00%
2022/10/07	19.1	11.67	5	11.65	11.65	14.1	2,883	0.49%
2022/10/06	4.2	11.81	0	0.00	11.85	4.2	2,886	0.14%
2022/10/05	55.2	11.83	7	11.84	11.80	48.2	2,941	1.64%
2022/10/04	20.3	11.71	5.2	11.70	11.75	15.1	3,022	0.50%
2022/10/03	1.4	11.59	10.5	11.50	11.65	-9.1	3,042	-0.30%
2022/09/30	10.4	11.45	14.6	11.22	11.55	-4.1	3,032	-0.14%
2022/09/29	15.8	11.43	0	0.00	11.45	15.8	2,984	0.53%
2022/09/28	27.7	11.68	3	11.75	11.60	24.7	2,933	0.84%
2022/09/27	28.7	12.05	18	12.06	12.05	10.7	2,856	0.37%
2022/09/26	11.6	12.25	3	12.20	12.20	8.6	2,900	0.30%
2022/09/23	14	12.51	18.7	12.56	12.45	-4.6	2,953	-0.16%
2022/09/22	21	12.42	0	0.00	12.45	21	3,024	0.69%
2022/09/21	12	12.59	0	0.00	12.55	12	3,122	0.38%
2022/09/20	10	12.68	13	12.69	12.70	-3	3,178	-0.09%
2022/09/19	10.2	12.73	10	12.70	12.70	0.2	3,271	0.01%
2022/09/16	17.1	12.82	0	0.00	12.70	17.1	3,310	0.52%
2022/09/15	23	12.85	15	12.85	12.95	8	3,159	0.25%
2022/09/14	7.6	12.84	0	0.00	12.85	7.6	3,202	0.24%
2022/09/13	6	12.90	0	0.00	12.95	6	3,234	0.19%
2022/09/12	5.3	12.87	13	12.79	12.90	-7.7	3,264	-0.24%
2022/09/08	9.8	12.85	6	12.90	12.90	3.8	3,564	0.11%
2022/09/07	33.9	12.85	10	12.85	12.85	23.9	3,611	0.66%
2022/09/06	9.1	13.09	1	13.10	13.10	8.1	3,670	0.22%
2022/09/05	4.1	13.16	1.1	13.20	13.15	3.1	3,782	0.08%
2022/09/02	4.5	13.23	1	13.25	13.20	3.5	3,854	0.09%
2022/09/01	14.6	13.17	0	0.00	13.20	14.6	3,863	0.38%
2022/08/31	3.2	13.32	0	0.00	13.35	3.2	3,866	0.08%
2022/08/30	84.4	13.15	72	13.15	13.10	12.4	3,891	0.32%
2022/08/29	17.9	13.18	0	0.00	13.15	17.9	3,872	0.46%
2022/08/26	4	13.30	0	0.00	13.20	4	3,826	0.10%
2022/08/25	15	13.24	0	0.00	13.20	15	3,776	0.40%
2022/08/24	6.5	13.29	0	0.00	13.30	6.5	3,774	0.17%
2022/08/23	7.3	13.40	0	0.00	13.35	7.3	3,752	0.20%
2022/08/22	3.4	13.48	2	13.55	13.55	1.4	3,754	0.04%
2022/08/19	7.3	13.55	0.7	13.65	13.55	6.6	3,746	0.18%
2022/08/18	22	13.75	32.1	13.70	13.70	-10.1	3,718	-0.27%
2022/08/17	11	13.75	1	13.70	13.65	10	3,747	0.27%
2022/08/16	2	13.58	0	0.00	13.70	2	3,758	0.05%
2022/08/15	4	13.68	1	13.65	13.65	3	3,751	0.08%
2022/08/12	4.2	13.75	1.1	13.75	13.75	3.1	3,750	0.08%
2022/08/11	1.2	13.51	18	13.55	13.65	-16.8	3,766	-0.45%
2022/08/10	2.1	13.45	2	13.45	13.45	0.1	3,773	0.00%
2022/08/09	3	13.18	4	13.10	13.20	-1	3,765	-0.03%
2022/08/08	2	13.08	7.6	13.14	13.15	-5.6	3,780	-0.15%
2022/08/05	5.2	13.22	0	0.00	13.20	5.2	3,834	0.14%
2022/08/04	7.7	13.14	0	0.00	13.30	7.7	3,916	0.20%
2022/08/03	1.6	13.24	0	0.00	13.30	1.6	3,941	0.04%
2022/08/02	15	13.33	4	13.38	13.35	11	4,008	0.28%
2022/08/01	11.3	13.46	59.1	13.40	13.55	-47.8	4,068	-1.17%
2022/07/29	56.1	14.09	2.2	14.10	14.10	53.9	4,091	1.32%
2022/07/28	4.6	13.90	0	0.00	13.95	4.6	4,054	0.11%
2022/07/27	6	13.66	1	13.70	13.80	5	4,053	0.12%
2022/07/26	3	13.65	1	13.65	13.60	2	4,060	0.05%
2022/07/25	6.6	13.59	1	13.60	13.65	5.6	4,076	0.14%
2022/07/22	2.2	13.35	10	13.35	13.45	-7.8	4,110	-0.19%
2022/07/21	2.1	13.11	0	0.00	13.25	2.1	4,189	0.05%
2022/07/20	74.5	13.25	50	13.10	13.15	24.5	4,242	0.58%
2022/07/19	4	13.11	10	13.10	13.10	-6	4,326	-0.14%
2022/07/18	7	12.79	10	12.80	12.80	-3	4,336	-0.07%
2022/07/15	8.9	12.59	0	0.00	12.60	8.9	4,334	0.20%
2022/07/14	3	12.80	0	0.00	12.85	3	4,339	0.07%
2022/07/13	3.1	12.92	1	12.85	12.85	2.1	4,365	0.05%
2022/07/12	22.5	12.81	0	0.00	12.80	22.5	4,407	0.51%
2022/07/11	9.2	13.31	0	0.00	13.30	9.2	4,356	0.21%
2022/07/08	8.3	13.63	0	0.00	13.60	8.3	4,390	0.19%
2022/07/07	3	13.50	2	13.50	13.50	1	4,461	0.02%
2022/07/06	9.6	13.43	20	13.65	13.30	-10.4	4,529	-0.23%
2022/07/05	18.3	13.67	0	0.00	13.75	18.3	4,785	0.38%
2022/07/04	36.7	13.61	27	13.61	13.60	9.7	4,827	0.20%
2022/07/01	15.4	14.16	20.2	14.25	14.05	-4.8	4,968	-0.10%
2022/06/30	52.3	14.58	1.3	14.47	14.55	51	5,074	1.01%
2022/06/29	57.6	14.74	52	14.75	14.80	5.6	5,078	0.11%
2022/06/28	61.1	15.74	1.4	15.80	15.75	59.8	5,124	1.17%
2022/06/27	56.2	15.77	4	15.83	15.80	52.2	5,114	1.02%
2022/06/24	7	15.68	0.2	15.80	15.75	6.8	5,072	0.13%
2022/06/23	5	15.54	5	15.64	15.65	0	5,078	0.00%
2022/06/22	14.8	15.65	20	15.65	15.65	-5.2	5,096	-0.10%
2022/06/21	5.5	15.83	0	0.00	15.85	5.5	5,105	0.11%
2022/06/20	11	15.68	3	15.72	15.60	8	5,209	0.15%
2022/06/17	11	15.83	2	15.83	15.75	9	5,201	0.17%
2022/06/16	1	16.05	8	16.10	16.00	-7	4,960	-0.14%
2022/06/15	4.6	16.02	13	16.08	16.05	-8.4	5,055	-0.17%
2022/06/14	61.3	15.88	0	0.00	15.85	61.3	5,074	1.21%
2022/06/13	1	15.55	0	0.00	15.50	1	5,047	0.02%
2022/06/09	3	15.55	0	0.00	15.60	3	5,296	0.06%
2022/06/08	0	0.00	35	15.60	15.65	-35	5,310	-0.66%
2022/06/07	1.1	15.51	0	0.00	15.50	1.1	5,352	0.02%
2022/06/06	7	15.50	13.4	15.55	15.50	-6.4	5,557	-0.11%
2022/06/02	8.1	15.44	0	0.00	15.45	8.1	5,788	0.14%
2022/06/01	12.6	15.52	0	0.00	15.50	12.6	5,911	0.21%
2022/05/31	26	15.65	0	0.00	15.60	26	5,889	0.44%
2022/05/30	21.2	15.60	0	0.00	15.65	21.2	5,884	0.36%
2022/05/27	1.1	15.41	0.2	15.45	15.40	0.9	5,887	0.02%
2022/05/26	2.1	15.30	1	15.35	15.30	1.1	5,909	0.02%
2022/05/25	3.2	15.32	10	15.35	15.30	-6.9	5,957	-0.11%
2022/05/24	2	15.40	1	15.40	15.40	1	6,039	0.02%
2022/05/23	5	15.40	0.1	15.48	15.50	4.9	6,052	0.08%
2022/05/20	38	15.49	0	0.00	15.45	38	6,085	0.62%
2022/05/19	2	15.50	2.1	15.50	15.50	-0.1	6,120	0.00%
2022/05/18	6	15.70	6	15.79	15.80	0	6,137	0.00%
2022/05/17	7	15.54	1.3	15.56	15.60	5.7	6,169	0.09%
2022/05/16	25	15.39	4	15.39	15.40	21	6,177	0.34%
2022/05/13	8.9	15.24	3	15.23	15.30	5.9	6,179	0.09%
2022/05/12	23.3	15.25	10	15.30	15.15	13.3	6,249	0.21%
2022/05/11	6.6	15.68	1	15.60	15.60	5.6	6,211	0.09%
2022/05/10	11	15.64	0.2	15.65	15.65	10.8	6,207	0.17%
2022/05/09	56.2	15.56	23.3	15.68	15.60	32.9	6,207	0.53%
2022/05/06	17.2	15.88	28.2	15.86	15.85	-11	6,209	-0.18%
2022/05/05	2.2	16.00	2.2	15.98	15.95	-0.1	6,256	0.00%
2022/05/04	1	16.00	0	0.00	15.95	1	6,276	0.02%
2022/05/03	2.1	16.00	3	15.98	16.00	-0.9	6,291	-0.01%
2022/04/29	2.5	16.05	0.1	16.10	16.05	2.4	6,369	0.04%
2022/04/28	1	15.90	31	15.96	16.05	-30	6,439	-0.47%
2022/04/27	19.1	15.88	1	15.90	15.95	18.1	6,440	0.28%
2022/04/26	4.9	16.03	3	16.05	16.00	1.9	6,411	0.03%
2022/04/25	10	15.96	7	15.96	16.00	3	6,404	0.05%
2022/04/22	11	16.15	7	16.14	16.20	4	6,333	0.06%
2022/04/21	14	16.13	12.7	16.15	16.15	1.3	6,434	0.02%
2022/04/20	38	16.10	5	16.05	16.10	33	6,593	0.50%
2022/04/19	17.4	16.06	0.2	16.20	16.10	17.2	6,729	0.26%
2022/04/18	22.3	16.02	34	16.03	16.05	-11.7	6,782	-0.17%
2022/04/15	1.5	16.22	3	16.23	16.20	-1.5	6,705	-0.02%
2022/04/14	15	16.35	16.2	16.22	16.25	-1.2	6,730	-0.02%
2022/04/13	3.4	16.35	2.5	16.31	16.40	1	6,677	0.01%
2022/04/12	20	16.33	98.5	16.33	16.40	-78.6	6,615	-1.19%
2022/04/11	143	16.63	19.6	16.55	16.50	123.4	6,526	1.89%	大買/鉅額交易
2022/04/08	2.1	17.05	33	17.02	17.10	-30.9	6,232	-0.50%
2022/04/07	22	17.03	49.1	17.10	16.90	-27.1	6,245	-0.43%
2022/04/06	25.2	17.08	11.4	17.00	17.20	13.8	6,050	0.23%
2022/04/01	6.4	16.83	9	16.85	16.90	-2.6	5,936	-0.04%
2022/03/31	12.5	16.74	40	16.72	16.75	-27.5	5,868	-0.47%
2022/03/30	7.7	16.55	2.4	16.58	16.55	5.4	5,717	0.09%
2022/03/29	7	16.45	14	16.50	16.50	-7	5,661	-0.12%
2022/03/28	11	16.35	403	16.40	16.40	-392	5,615	-6.98%	大賣/鉅額交易
2022/03/25	1	16.40	5	16.45	16.45	-4	5,570	-0.07%
2022/03/24	8.3	16.47	7	16.50	16.50	1.3	5,559	0.02%
2022/03/23	13.5	16.48	31.1	16.49	16.50	-17.5	5,605	-0.31%
2022/03/22	6	16.33	8.8	16.29	16.35	-2.8	5,503	-0.05%
2022/03/21	23	16.35	18	16.35	16.35	5	5,486	0.09%
2022/03/18	14.5	16.34	44.4	16.30	16.30	-29.9	5,434	-0.55%
2022/03/17	42.5	16.02	29.3	16.07	16.10	13.2	5,347	0.25%
2022/03/16	11	15.85	37.6	15.85	15.90	-26.6	5,266	-0.51%
2022/03/15	81.5	15.72	71.2	15.63	15.85	10.4	5,188	0.20%
2022/03/14	6	15.07	2	15.10	15.05	4	4,952	0.08%
2022/03/11	2	14.98	0	0.00	14.90	2	4,961	0.04%
2022/03/10	29.2	14.99	109.5	14.90	15.00	-80.3	4,963	-1.62%	大賣/
2022/03/09	142.5	14.78	27	14.75	14.80	115.5	4,907	2.35%	大買/鉅額交易
2022/03/08	110	15.15	31.6	15.20	15.05	78.4	4,722	1.66%	大買/
2022/03/07	255.7	15.71	17.1	15.62	15.65	238.6	4,507	5.29%	大買/鉅額交易
2022/03/04	3.6	15.90	19	15.90	15.85	-15.4	4,430	-0.35%
2022/03/03	7	15.94	6.4	15.95	15.95	0.6	4,464	0.01%
2022/03/02	7.3	15.93	4	15.90	15.90	3.3	4,482	0.07%
2022/03/01	5.4	15.89	5	15.88	15.90	0.4	4,497	0.01%
2022/02/25	32.6	15.82	3	15.80	15.80	29.6	4,541	0.65%
2022/02/24	22.3	15.88	10.7	15.85	15.85	11.5	4,502	0.26%
2022/02/23	1	15.95	1.2	15.96	15.95	-0.2	4,437	0.00%
2022/02/22	0.3	16.00	10	15.95	15.95	-9.7	4,507	-0.21%
2022/02/21	2	15.98	14	16.00	16.05	-12	4,685	-0.26%
2022/02/18	17.3	16.00	2.3	15.96	16.00	15	4,806	0.31%
2022/02/17	4.7	16.00	10	16.00	16.00	-5.3	4,797	-0.11%
2022/02/16	2.2	16.02	3	16.02	16.00	-0.8	4,830	-0.02%
2022/02/15	2.5	16.05	0.6	16.05	16.00	1.9	4,876	0.04%
2022/02/14	18.2	15.97	3	16.00	16.05	15.2	4,893	0.31%
2022/02/11	7.3	16.16	5.1	16.12	16.15	2.2	4,788	0.05%
2022/02/10	35	16.24	5	16.15	16.25	30	4,748	0.63%
2022/02/09	14.2	16.16	12	16.16	16.20	2.2	4,772	0.05%
2022/02/08	65.6	16.10	28.5	16.10	16.15	37.1	4,727	0.79%
2022/02/07	28.3	16.01	8.2	15.99	16.05	20.1	4,660	0.43%
2022/01/26	22.7	15.93	0.5	15.95	15.95	22.2	4,572	0.48%
2022/01/25	7.1	15.89	6	15.85	15.90	1.1	4,555	0.02%
2022/01/24	12.2	15.86	1	15.80	15.95	11.2	4,533	0.25%
2022/01/21	35.2	16.02	65.4	16.02	16.00	-30.2	4,447	-0.68%
2022/01/20	1.3	16.15	5.1	16.13	16.15	-3.8	4,347	-0.09%
2022/01/19	1	16.20	5	16.18	16.20	-4	4,321	-0.09%
2022/01/18	0.4	16.25	2	16.25	16.25	-1.6	4,274	-0.04%
2022/01/17	13.3	16.22	0.9	16.26	16.20	12.4	4,236	0.29%
2022/01/14	63.2	16.27	28	16.30	16.30	35.2	4,205	0.84%
2022/01/13	33.3	16.27	104.6	16.34	16.35	-71.3	4,182	-1.70%	大賣/
2022/01/12	111.8	16.18	53.1	16.16	16.15	58.7	4,056	1.45%	大買/
2022/01/11	37.5	16.02	103.2	16.00	15.95	-65.7	3,918	-1.68%	大賣/
2022/01/10	13.6	15.94	27.3	15.94	15.95	-13.8	3,903	-0.35%
2022/01/07	44.2	15.89	10	15.91	15.90	34.2	4,037	0.85%
2022/01/06	114.1	15.90	20.3	15.85	15.90	93.9	4,006	2.34%	大買/
2022/01/05	4.2	15.92	34.2	15.94	15.90	-30	4,013	-0.75%
2022/01/04	6	15.95	5	15.95	15.95	1	4,036	0.02%
2022/01/03	58	15.97	6.5	15.95	15.95	51.5	4,067	1.27%
2021/12/30	17	16.00	111	16.00	16.05	-94	4,118	-2.28%	大賣/
2021/12/29	33.2	15.95	38	15.96	15.95	-4.8	4,119	-0.12%
2021/12/28	316.5	15.80	20	15.90	15.90	296.4	4,114	7.20%	大買/鉅額交易
2021/12/27	4.7	15.82	1	15.85	15.85	3.7	4,128	0.09%
2021/12/24	45.4	15.81	70	15.85	15.85	-24.6	4,189	-0.59%
2021/12/23	18	15.81	4	15.85	15.85	14	4,229	0.33%
2021/12/22	35.6	15.84	33	15.83	15.80	2.6	4,254	0.06%
2021/12/21	1.1	15.90	0	0.00	15.80	1.1	4,287	0.02%
2021/12/20	5.1	15.82	1	15.80	15.80	4.1	4,292	0.10%
2021/12/17	26.3	15.90	3	15.85	15.85	23.3	4,251	0.55%
2021/12/16	4.2	15.91	5	15.96	15.85	-0.8	4,225	-0.02%
2021/12/15	3	15.97	0	0.00	15.90	3	4,212	0.07%
2021/12/14	1	16.00	6	15.97	15.95	-5	4,220	-0.12%
2021/12/13	54	16.07	9	16.07	16.05	45	4,229	1.06%
2021/12/10	6	15.95	17.1	15.98	16.00	-11.1	4,172	-0.27%
2021/12/09	153	15.90	55	15.90	15.90	98	4,180	2.34%	大買/
2021/12/08	1.2	15.86	17.1	15.90	15.90	-15.9	4,185	-0.38%
2021/12/07	14	15.83	9.1	15.85	15.90	4.9	4,153	0.12%
2021/12/06	4.2	15.85	16	15.85	15.85	-11.8	4,195	-0.28%
2021/12/03	3	15.92	0	0.00	15.90	3	4,177	0.07%
2021/12/02	62.1	15.91	3.1	15.90	15.90	59	4,189	1.41%
2021/12/01	4.5	15.88	1	15.90	15.90	3.5	4,196	0.08%
2021/11/30	5.2	15.86	0	0.00	16.00	5.2	4,212	0.12%
2021/11/29	18.5	15.79	1.5	15.90	15.85	17	4,198	0.41%
2021/11/26	1.3	16.06	1.3	16.09	16.00	0	4,165	0.00%
2021/11/25	2.5	16.22	12	16.20	16.20	-9.5	4,155	-0.23%
2021/11/24	7	16.14	6.2	16.05	16.20	0.8	4,139	0.02%
2021/11/23	5.2	16.03	0	16.10	16.00	5.2	4,080	0.13%
2021/11/22	4	16.05	2	16.10	16.10	2	4,063	0.05%
2021/11/19	28.2	16.19	21	16.17	16.15	7.2	4,034	0.18%
2021/11/18	23.7	16.32	40.3	16.24	16.40	-16.6	3,946	-0.42%
2021/11/17	21.3	15.91	19.2	15.97	16.00	2.1	3,741	0.06%
2021/11/16	16.2	15.78	1.1	15.76	15.85	15.1	3,597	0.42%
2021/11/15	39.2	15.80	9	15.79	15.80	30.2	3,607	0.84%
2021/11/12	5.2	15.77	3	15.85	15.85	2.2	3,550	0.06%
2021/11/11	27.9	15.70	11	15.70	15.75	16.9	3,563	0.47%
2021/11/10	67	15.74	72	15.72	15.75	-5	3,542	-0.14%
2021/11/09	16.2	15.72	21	15.75	15.75	-4.8	3,524	-0.14%
2021/11/08	2.3	15.76	5.9	15.72	15.75	-3.6	3,523	-0.10%
2021/11/05	6.6	15.77	4.1	15.82	15.80	2.6	3,492	0.07%
2021/11/04	5	15.82	5	15.85	15.85	0	3,492	0.00%
2021/11/03	2	15.80	0	0.00	15.85	2	3,491	0.06%
2021/11/02	0.2	15.90	0	15.90	15.85	0.2	3,497	0.01%
2021/11/01	1	15.80	10	15.85	15.85	-9	3,490	-0.26%
2021/10/29	4	15.85	3	15.90	15.90	1	3,493	0.03%
2021/10/28	1	15.90	5	15.95	15.95	-4	3,517	-0.11%
2021/10/27	8	15.86	0	0.00	15.90	8	3,538	0.23%
2021/10/26	2	15.90	6	15.95	15.95	-4	3,561	-0.11%
2021/10/25	1	15.85	0	0.00	15.95	1	3,639	0.03%
2021/10/22	9	15.87	5	15.90	15.90	4	3,863	0.10%
2021/10/21	21	15.82	82.1	15.95	15.80	-61	4,091	-1.49%
2021/10/20	8	15.89	10	15.95	15.95	-2	4,110	-0.05%
2021/10/19	15.3	16.07	12.9	16.11	16.00	2.4	4,131	0.06%
2021/10/18	5.3	16.10	35	16.13	16.05	-29.7	4,183	-0.71%
2021/10/15	127	15.84	9	16.05	15.95	118	4,172	2.83%	大買/鉅額交易
2021/10/13	11.1	15.55	0	0.00	15.55	11.1	4,113	0.27%
2021/10/12	4	15.54	6	15.60	15.55	-2	4,197	-0.05%
2021/10/08	10.3	15.56	5.3	15.57	15.55	4.9	4,280	0.12%
2021/10/07	10	15.58	1	15.55	15.55	9	4,296	0.21%
2021/10/06	17.2	15.50	2	15.50	15.45	15.2	4,319	0.35%
2021/10/05	27.7	15.85	1.3	15.91	15.90	26.5	4,348	0.61%
2021/10/04	3.3	15.97	15.3	15.91	16.00	-12	4,300	-0.28%
2021/10/01	43.9	15.92	3	15.93	15.95	40.9	4,371	0.93%
2021/09/30	2.6	16.07	9	16.09	16.15	-6.4	4,310	-0.15%
2021/09/29	5.2	15.91	0	16.00	15.95	5.2	4,248	0.12%
2021/09/28	13	15.99	14	16.04	16.00	-1	4,223	-0.02%
2021/09/27	12	15.98	7.7	15.91	16.00	4.3	4,193	0.10%
2021/09/24	9.5	15.88	0	0.00	15.85	9.5	4,172	0.23%
2021/09/23	5	15.75	0	0.00	15.75	5	4,190	0.12%
2021/09/22	26.5	15.68	0	0.00	15.70	26.5	4,215	0.63%
2021/09/17	19.2	15.77	0	0.00	15.80	19.2	4,162	0.46%
2021/09/16	17	15.84	0	0.00	15.80	17	4,201	0.40%
2021/09/15	3	15.82	1	15.85	15.90	2	4,193	0.05%
2021/09/14	3.2	15.84	5	15.87	15.85	-1.8	4,198	-0.04%
2021/09/13	9.5	15.79	10	15.78	15.85	-0.5	4,206	-0.01%
2021/09/10	6.1	15.78	11	15.80	15.80	-5	4,219	-0.12%
2021/09/09	3	15.75	0	0.00	15.80	3	4,301	0.07%
2021/09/08	20.9	15.82	1	15.75	15.80	19.9	4,329	0.46%
2021/09/07	3	15.95	0	0.00	16.00	3	4,298	0.07%
2021/09/06	3.1	16.00	1	16.05	16.00	2.1	4,360	0.05%
2021/09/03	21	16.09	0	0.00	16.10	21	4,349	0.48%
2021/09/02	5.1	16.12	4	16.23	16.05	1.1	4,431	0.02%
2021/09/01	1	16.25	1	16.30	16.30	0	4,557	0.00%
2021/08/31	3	16.10	15	16.13	16.05	-12	4,703	-0.25%
2021/08/30	13	16.12	142	16.15	16.20	-129	4,736	-2.72%	大賣/鉅額交易
2021/08/27	5	16.05	5	16.04	16.05	0	4,742	0.00%
2021/08/26	136.5	15.95	2	16.00	15.90	134.5	4,735	2.84%	大買/鉅額交易
2021/08/25	1	15.95	0	0.00	16.00	1	4,771	0.02%
2021/08/24	2.3	15.91	0	0.00	16.00	2.3	4,789	0.05%
2021/08/23	2.9	15.87	1	15.90	15.85	1.9	4,818	0.04%
2021/08/20	7.2	15.78	0.3	15.85	15.75	6.9	4,884	0.14%
2021/08/19	6	15.87	5	15.83	15.85	1	4,959	0.02%
2021/08/18	10.1	15.75	1	15.80	16.00	9.1	4,973	0.18%
2021/08/17	25	15.90	2	15.85	15.85	23	4,977	0.46%
2021/08/16	12	16.00	46	16.00	16.00	-34	4,997	-0.68%
2021/08/13	7.1	16.29	0	0.00	16.25	7.1	4,996	0.14%
2021/08/12	18.5	16.40	1	16.40	16.40	17.5	5,047	0.35%
2021/08/11	8.3	16.37	0	0.00	16.45	8.3	5,142	0.16%
2021/08/10	7	16.35	2	16.40	16.35	5	5,278	0.09%
2021/08/09	0.2	16.40	5	16.50	16.45	-4.8	5,612	-0.09%
2021/08/06	0.3	16.40	0	0.00	16.40	0.3	5,746	0.00%
2021/08/05	3	16.40	0	0.00	16.40	3	6,025	0.05%
2021/08/04	3	16.35	0	0.00	16.40	3	6,690	0.04%
2021/08/03	11	16.33	1	16.30	16.35	10	6,922	0.14%
2021/08/02	14.1	16.35	0	0.00	16.35	14.1	7,121	0.20%
2021/07/30	4	16.35	0	0.00	16.45	4	7,394	0.05%
2021/07/29	15.8	16.31	1	16.35	16.35	14.8	7,496	0.20%
2021/07/28	16.1	16.26	36.4	16.26	16.30	-20.4	7,555	-0.27%
2021/07/27	65	16.48	2.3	16.50	16.40	62.7	7,803	0.80%
2021/07/26	67.8	17.46	56.1	17.46	17.45	11.8	7,769	0.15%
2021/07/23	30	17.49	20	17.55	17.50	10	7,639	0.13%
2021/07/22	11	17.50	5	17.54	17.55	6	7,705	0.08%
2021/07/21	11	17.45	24	17.48	17.50	-13	7,686	-0.17%
2021/07/20	7	17.51	44	17.50	17.50	-37	7,753	-0.48%
2021/07/19	11	17.58	34.2	17.60	17.65	-23.2	7,812	-0.30%
2021/07/16	24.5	17.54	1	17.40	17.55	23.5	7,918	0.30%
2021/07/15	49.4	17.29	5.5	17.23	17.30	43.8	7,908	0.55%
2021/07/14	3	17.08	6.5	17.12	17.10	-3.5	7,912	-0.04%
2021/07/13	4.5	17.09	5	17.10	17.05	-0.5	8,084	-0.01%
2021/07/12	16	17.04	19	17.04	17.00	-3	8,148	-0.04%
2021/07/09	3.1	16.73	0	0.00	16.75	3.1	8,179	0.04%
2021/07/08	2.2	16.85	268	16.80	16.80	-265.8	8,393	-3.17%	大賣/鉅額交易
2021/07/07	41.2	16.45	6	16.50	16.50	35.2	8,590	0.41%
2021/07/06	0	0.00	6	16.51	16.55	-6	8,910	-0.07%
2021/07/05	7.2	16.46	4	16.46	16.50	3.1	9,005	0.03%
2021/07/02	15.3	16.35	1	16.35	16.40	14.2	9,102	0.16%
2021/07/01	1.2	16.42	7	16.35	16.35	-5.8	9,166	-0.06%
2021/06/30	232.7	16.50	57	16.45	16.50	175.7	9,306	1.89%	大買/鉅額交易
2021/06/29	6	16.41	9	16.43	16.45	-3	9,440	-0.03%
2021/06/28	9.2	16.42	5	16.45	16.50	4.2	9,625	0.04%
2021/06/25	8.2	16.41	2.5	16.41	16.35	5.7	9,718	0.06%
2021/06/24	18	16.25	0	0.00	16.30	18	9,813	0.18%
2021/06/23	3	16.30	12	16.29	16.30	-9	9,998	-0.09%
2021/06/22	10.3	16.19	1.1	16.20	16.20	9.2	10,304	0.09%
2021/06/21	40	16.19	0	0.00	16.15	40	10,653	0.38%
2021/06/18	16.2	16.29	14	16.30	16.30	2.2	10,631	0.02%
2021/06/17	9.2	16.34	2	16.35	16.40	7.2	10,576	0.07%
2021/06/16	31.1	16.43	0	0.00	16.45	31.1	10,667	0.29%
2021/06/15	5.5	16.36	25	16.57	16.55	-19.5	10,656	-0.18%
2021/06/11	37	16.35	0	0.00	16.40	37	10,684	0.35%
2021/06/10	20.1	16.25	3	16.15	16.30	17.1	10,767	0.16%
2021/06/09	32.2	16.41	5	16.41	16.30	27.2	10,770	0.25%
2021/06/08	36.1	16.52	37	16.57	16.65	-0.9	10,836	-0.01%
2021/06/07	30.1	16.89	1	16.95	16.90	29.1	11,068	0.26%
2021/06/04	5.2	17.05	1	17.10	17.10	4.2	11,370	0.04%
2021/06/03	4	17.13	11	17.15	17.15	-7	11,801	-0.06%
2021/06/02	24	17.11	13.7	17.15	17.20	10.3	11,834	0.09%
2021/06/01	6	17.10	0	0.00	17.15	6	11,827	0.05%
2021/05/31	21.2	17.06	0.2	17.10	17.10	21	11,858	0.18%
2021/05/28	15.3	17.10	18	17.06	17.10	-2.7	11,903	-0.02%
2021/05/27	5	16.75	15	16.88	16.90	-10	11,930	-0.08%
2021/05/26	7	16.75	16	16.80	16.90	-9	11,959	-0.08%
2021/05/25	21	16.77	0	0.00	16.80	21	12,054	0.17%
2021/05/24	17.2	16.75	2	16.78	16.75	15.2	12,137	0.13%
2021/05/21	22	16.91	3	16.85	16.85	19	12,176	0.16%
2021/05/20	6	16.61	18	16.57	16.70	-12	12,135	-0.10%
2021/05/19	10	16.60	298	16.63	16.65	-288	12,094	-2.38%	大賣/鉅額交易
2021/05/18	182.3	16.57	17	16.60	16.70	165.3	12,047	1.37%	大買/鉅額交易
2021/05/17	77.5	15.87	153.6	15.86	15.70	-76.2	12,157	-0.63%	大賣/
2021/05/14	182.2	16.87	15	16.72	16.80	167.2	11,833	1.41%	大買/鉅額交易
2021/05/13	169.3	16.25	81	16.44	16.60	88.3	11,706	0.75%	大買/
2021/05/12	126.2	16.92	246.7	16.79	16.55	-120.5	11,415	-1.06%	大買/大賣/鉅額交易
2021/05/11	67	17.84	284.2	17.90	17.70	-217.2	10,777	-2.02%	大賣/鉅額交易
2021/05/10	44.7	18.05	134	17.98	18.15	-89.3	10,583	-0.84%	大賣/
2021/05/07	63.3	17.92	58	17.86	18.00	5.3	10,427	0.05%
2021/05/06	30	17.55	12.8	17.57	17.55	17.2	10,219	0.17%
2021/05/05	12	17.24	55.2	17.43	17.35	-43.2	10,142	-0.43%
2021/05/04	54.6	17.06	49	17.09	17.20	5.6	10,070	0.06%
2021/05/03	72.9	17.70	32.2	17.56	17.40	40.7	9,786	0.42%
2021/04/29	9	17.58	3.2	17.63	17.70	5.8	9,643	0.06%
2021/04/28	29	17.68	18	17.71	17.75	11	9,576	0.12%
2021/04/27	0	17.40	11	17.36	17.40	-11	9,561	-0.11%
2021/04/26	29.5	17.29	28	17.30	17.45	1.5	9,534	0.02%
2021/04/23	14.1	17.07	27.3	17.10	17.15	-13.2	9,515	-0.14%
2021/04/22	25.3	17.33	37.4	17.38	17.20	-12.1	9,460	-0.13%
2021/04/21	18.2	17.30	33	17.27	17.35	-14.8	9,293	-0.16%
2021/04/20	34.8	17.29	34	17.29	17.30	0.8	9,307	0.01%
2021/04/19	71.5	17.36	40	17.32	17.40	31.5	9,301	0.34%
2021/04/16	22	16.97	9	16.89	17.00	13	9,234	0.14%
2021/04/15	39.8	16.78	41	16.71	16.75	-1.2	9,318	-0.01%
2021/04/14	67.3	16.49	137	16.46	16.60	-69.7	9,248	-0.75%	大賣/
2021/04/13	68.2	16.60	106	16.60	16.55	-37.9	9,162	-0.41%	大賣/
2021/04/12	175.4	16.70	68	16.73	16.75	107.4	8,896	1.21%	大買/鉅額交易
2021/04/09	24.6	16.95	8.2	16.96	17.00	16.4	8,653	0.19%
2021/04/08	63.2	16.97	30	16.98	17.05	33.2	8,649	0.38%
2021/04/07	24.1	17.03	3.1	17.05	17.10	21	8,705	0.24%
2021/04/06	17.2	17.12	38.1	17.17	17.10	-21	8,635	-0.24%
2021/04/01	47.3	16.79	15.7	16.86	16.95	31.6	8,498	0.37%
2021/03/31	24	16.61	84	16.60	16.90	-60	8,344	-0.72%
2021/03/30	8	16.36	21.8	16.41	16.45	-13.8	8,147	-0.17%
2021/03/29	46.2	16.43	11.1	16.43	16.40	35.1	8,063	0.44%
2021/03/26	31	16.33	285.1	16.36	16.40	-254.1	7,982	-3.18%	大賣/鉅額交易
2021/03/25	193.1	16.28	89.4	16.27	16.40	103.7	7,829	1.32%	大買/鉅額交易
2021/03/24	241.8	15.84	92	15.89	15.90	149.8	7,526	1.99%	大買/鉅額交易
2021/03/23	12	15.05	10	15.07	15.15	2	7,169	0.03%
2021/03/22	5	15.10	7	15.09	15.10	-2	7,169	-0.03%
2021/03/19	26	14.95	14	15.01	14.95	12	7,233	0.17%
2021/03/18	14	15.05	3	15.08	15.05	11	7,388	0.15%
2021/03/17	66.1	15.06	99	15.10	15.05	-32.9	7,447	-0.44%
2021/03/16	23	15.15	162.7	15.17	15.25	-139.7	7,408	-1.89%	大賣/鉅額交易
2021/03/15	53.2	15.03	41	15.05	15.10	12.2	7,356	0.17%
2021/03/12	117.2	14.69	17.1	14.76	14.85	100.1	7,324	1.37%	大買/
2021/03/11	245.3	15.21	260	15.40	14.95	-14.7	7,113	-0.21%	大買/大賣/
2021/03/10	102.5	14.99	115.4	15.09	15.15	-12.9	6,713	-0.19%	大買/大賣/
2021/03/09	377	14.43	153	14.50	14.65	223.9	6,400	3.50%	大買/大賣/鉅額交易
2021/03/08	6.5	13.85	97	13.90	13.90	-90.5	5,951	-1.52%
2021/03/05	6	13.83	1	13.80	13.90	5	5,918	0.08%
2021/03/04	20	13.80	1	13.80	13.85	19	5,939	0.32%
2021/03/03	171	13.75	7	13.79	13.90	164	5,909	2.78%	大買/鉅額交易
2021/03/02	11	13.90	1.3	13.83	13.80	9.8	5,844	0.17%
2021/02/26	22.3	13.78	32	13.79	13.90	-9.7	5,779	-0.17%
2021/02/25	38	13.89	237.1	13.87	13.95	-199.1	5,673	-3.51%	大賣/鉅額交易
2021/02/24	136	13.80	11.2	13.80	13.70	124.9	5,614	2.22%	大買/鉅額交易
2021/02/23	17.1	13.48	80.1	13.45	13.55	-63	5,494	-1.15%
2021/02/22	53.9	13.36	18.6	13.37	13.40	35.3	5,481	0.64%
2021/02/19	14	13.26	44.5	13.29	13.25	-30.5	5,455	-0.56%
2021/02/18	8.5	13.34	7	13.36	13.40	1.5	5,449	0.03%
2021/02/17	35.5	13.37	69	13.43	13.35	-33.5	5,446	-0.62%
2021/02/05	1	12.85	7.1	12.85	12.85	-6.1	5,174	-0.12%
2021/02/04	0	0.00	10	12.78	12.85	-10	5,165	-0.19%
2021/02/03	0	0.00	2	12.73	12.75	-2	5,234	-0.04%
2021/02/02	19	12.72	43	12.75	12.75	-24	5,311	-0.45%
2021/02/01	11	12.60	13	12.61	12.70	-2	5,364	-0.04%
2021/01/29	8	12.65	0	0.00	12.60	8	5,363	0.15%
2021/01/28	85	12.57	26	12.59	12.65	59	5,313	1.11%
2021/01/27	6.3	12.70	2	12.70	12.70	4.3	5,227	0.08%
2021/01/26	2	12.75	119	12.75	12.70	-117	5,203	-2.25%	大賣/鉅額交易
2021/01/25	5.2	12.69	1.5	12.83	12.80	3.7	5,185	0.07%
2021/01/22	5.2	12.79	14.2	12.76	12.80	-9	5,135	-0.18%
2021/01/21	9	12.89	15.3	12.88	12.85	-6.3	5,091	-0.12%
2021/01/20	16.5	12.86	75.5	12.90	12.80	-59	5,066	-1.16%
2021/01/19	4.2	13.06	17	13.05	13.05	-12.8	4,897	-0.26%
2021/01/18	23.8	13.03	15.1	13.06	13.05	8.7	4,927	0.18%
2021/01/15	40.5	13.19	9	13.35	13.25	31.4	4,850	0.65%
2021/01/14	87	13.31	22	13.31	13.35	65	4,886	1.33%
2021/01/13	37	13.27	14.2	13.30	13.30	22.8	4,875	0.47%
2021/01/12	168.6	13.15	18.1	13.16	13.10	150.5	4,766	3.16%	大買/鉅額交易
2021/01/11	25.3	13.36	155.3	13.39	13.35	-130	4,671	-2.78%	大賣/鉅額交易
2021/01/08	23.1	13.01	28.7	13.04	13.15	-5.6	4,520	-0.12%
2021/01/07	15	12.85	3	12.80	12.80	12	4,307	0.28%
2021/01/06	65	12.82	12.9	12.87	12.75	52.1	4,259	1.22%
2021/01/05	77	12.95	35.3	12.95	13.00	41.7	4,111	1.01%
2021/01/04	82	12.80	5	12.80	13.05	77	4,097	1.88%
2020/12/31	131	12.87	153	12.90	12.85	-22	3,996	-0.55%	大買/大賣/
2020/12/30	135.7	12.85	178.1	12.88	13.00	-42.4	3,902	-1.09%	大買/大賣/
2020/12/29	3	12.65	4.1	12.70	12.70	-1.1	3,740	-0.03%
2020/12/28	72	12.70	64	12.65	12.65	8	3,743	0.21%
2020/12/25	5	12.65	1	12.65	12.70	4	3,756	0.11%
2020/12/24	13	12.61	6.2	12.62	12.65	6.8	3,792	0.18%
2020/12/23	9	12.56	1	12.60	12.60	8	3,819	0.21%
2020/12/22	124	12.68	89.2	12.79	12.60	34.8	3,840	0.91%	大買/
2020/12/21	6.3	12.67	2	12.73	12.75	4.3	3,893	0.11%
2020/12/18	0	0.00	11	12.65	12.70	-11	3,941	-0.28%
2020/12/17	14	12.61	4	12.60	12.65	10	3,955	0.25%
2020/12/16	87.3	12.64	4	12.68	12.70	83.3	3,966	2.10%
2020/12/15	39.7	12.64	3	12.67	12.70	36.7	3,958	0.93%
2020/12/14	42.2	12.77	129	12.87	12.85	-86.8	3,911	-2.22%	大賣/
2020/12/11	10	12.18	38.5	12.22	12.25	-28.5	3,659	-0.78%
2020/12/10	4.2	12.06	32.1	12.05	12.10	-27.9	3,567	-0.78%
2020/12/09	9.5	12.05	6.8	12.06	12.10	2.7	3,512	0.08%
2020/12/08	193	12.00	8.2	12.00	12.05	184.8	3,489	5.30%	大買/鉅額交易
2020/12/07	31.3	12.10	31.5	12.05	12.10	-0.3	3,486	-0.01%
2020/12/04	4	12.05	2.3	12.09	12.10	1.7	3,519	0.05%
2020/12/03	3.2	12.04	6.6	12.05	12.00	-3.3	3,547	-0.09%
2020/12/02	0	0.00	23	12.00	12.05	-23	3,519	-0.65%
2020/12/01	4	12.00	24.5	12.00	12.05	-20.5	3,541	-0.58%
2020/11/30	12.5	12.02	10	12.03	12.00	2.5	3,548	0.07%
2020/11/27	15	12.05	10	12.05	12.10	5	3,511	0.14%
2020/11/26	0.5	12.05	10	12.05	12.10	-9.5	3,495	-0.27%
2020/11/25	48	11.99	26	12.00	12.05	22	3,506	0.63%
2020/11/24	6	12.00	6.6	11.97	12.00	-0.6	3,480	-0.02%
2020/11/23	31.3	11.97	0	0.00	12.00	31.3	3,472	0.90%
2020/11/20	21.5	11.95	2	12.00	12.00	19.5	3,398	0.57%
2020/11/19	21	11.96	4	12.05	12.00	17	3,394	0.50%
2020/11/18	5	12.10	9	12.08	12.10	-4	3,323	-0.12%
2020/11/17	0.3	12.05	31.4	12.05	12.05	-31.2	3,342	-0.93%
2020/11/16	2	12.05	29.1	12.07	12.05	-27.1	3,423	-0.79%
2020/11/13	28.7	11.95	0	0.00	11.95	28.7	3,390	0.85%
2020/11/12	3	11.97	3	12.00	12.00	0	3,394	0.00%
2020/11/11	41	12.00	33.7	12.04	12.05	7.3	3,390	0.22%
2020/11/10	17	11.98	23	12.04	11.95	-6	3,300	-0.18%
2020/11/09	16.1	11.95	2.2	11.97	11.95	13.9	3,265	0.43%
2020/11/06	5	11.85	0.1	11.90	11.85	4.9	3,254	0.15%
2020/11/05	1	11.75	12	11.80	11.75	-11	3,311	-0.33%
2020/11/04	11	11.75	0	11.85	11.80	11	3,399	0.32%
2020/11/03	1	11.80	14	11.79	11.75	-13	3,423	-0.38%
2020/11/02	2.5	11.75	0	0.00	11.80	2.5	3,456	0.07%
2020/10/30	10	11.83	7.4	11.75	11.75	2.6	3,500	0.08%
2020/10/29	7	11.79	0.3	11.85	11.85	6.7	3,519	0.19%
2020/10/27	1	11.90	15	11.90	11.85	-14	3,518	-0.40%
2020/10/26	2.1	12.00	2	11.98	12.00	0.1	3,523	0.00%
2020/10/23	8	11.88	5	11.95	12.00	3	3,511	0.09%
2020/10/22	3	11.95	13	11.90	11.95	-10	3,549	-0.28%
2020/10/20	7	11.68	0	0.00	11.70	7	3,548	0.20%
2020/10/19	6	11.70	0	0.00	11.75	6	3,551	0.17%
2020/10/16	1	11.75	0	0.00	11.75	1	3,568	0.03%
2020/10/15	4	11.70	1	11.65	11.75	3	3,645	0.08%
2020/10/14	1	11.80	1.1	11.75	11.75	-0.1	3,668	0.00%
2020/10/13	10	11.60	4	11.60	11.70	6	3,703	0.16%
2020/10/12	1	11.70	6	11.70	11.70	-5	3,776	-0.13%
2020/10/08	10.5	11.70	1.2	11.71	11.75	9.3	3,915	0.24%
2020/10/07	2	11.68	1	11.75	11.75	1	4,148	0.02%
2020/10/06	1.3	11.76	0	0.00	11.75	1.3	4,452	0.03%
2020/10/05	13	11.73	0	0.00	11.75	13	4,628	0.28%
2020/09/30	7	11.71	0	0.00	11.75	7	4,742	0.15%
2020/09/29	2	11.58	6	11.62	11.75	-4	4,814	-0.08%
2020/09/28	1	11.50	7	11.50	11.55	-6	4,930	-0.12%
2020/09/25	12	11.42	51	11.41	11.40	-39	5,051	-0.77%
2020/09/24	34	11.40	21	11.41	11.40	13	5,076	0.26%
2020/09/23	10	11.58	0	0.00	11.65	10	5,088	0.20%
2020/09/22	10	11.75	7.1	11.74	11.80	2.9	5,044	0.06%
2020/09/21	19	11.88	1.1	11.90	11.90	17.9	5,042	0.36%
2020/09/18	3	11.90	6.5	11.95	11.95	-3.5	5,041	-0.07%
2020/09/17	1	11.95	11.1	11.93	11.95	-10.1	5,049	-0.20%
2020/09/16	1	11.85	8	11.85	11.85	-7	5,009	-0.14%
2020/09/15	43	11.89	38	11.85	11.90	5	5,026	0.10%
2020/09/14	10	11.81	0	0.00	11.85	10	5,069	0.20%
2020/09/11	7	11.86	0	11.90	11.85	7	5,094	0.14%
2020/09/10	6	11.82	44	11.84	11.90	-38	5,093	-0.75%
2020/09/09	15	11.67	3	11.73	11.80	12	5,100	0.24%
2020/09/08	7	11.68	13	11.65	11.65	-6	5,106	-0.12%
2020/09/07	15	11.49	8	11.49	11.55	7	5,172	0.14%
2020/09/04	9	11.45	0	0.00	11.50	9	5,230	0.17%
2020/09/03	6	11.53	0.1	11.55	11.55	5.9	5,282	0.11%
2020/09/02	10	11.53	0	0.00	11.55	10	5,304	0.19%
2020/09/01	2	11.58	1	11.60	11.60	1	5,338	0.02%
2020/08/31	13	11.58	1	11.60	11.55	12	5,397	0.22%
2020/08/28	10	11.55	0	0.00	11.60	10	5,441	0.18%
2020/08/27	4	11.56	2	11.55	11.60	2	5,551	0.04%
2020/08/26	16	11.57	14.1	11.55	11.55	1.9	5,583	0.03%
2020/08/24	12	11.51	5	11.50	11.55	7	5,831	0.12%
2020/08/21	12	11.52	3	11.55	11.55	9	5,866	0.15%
2020/08/20	19	11.52	6	11.45	11.50	13	5,880	0.22%
2020/08/19	6	11.70	11	11.75	11.70	-5	5,830	-0.09%
2020/08/18	8	11.71	61	11.70	11.75	-53	5,870	-0.90%
2020/08/17	12	11.71	0	0.00	11.70	12	5,927	0.20%
2020/08/14	4.8	11.72	0	0.00	11.75	4.8	5,968	0.08%
2020/08/13	36	11.73	0	0.00	11.75	36	6,014	0.60%
2020/08/12	23	11.73	40	11.78	11.80	-17	6,014	-0.28%
2020/08/11	16	11.87	44.3	11.85	11.90	-28.3	5,994	-0.47%
2020/08/10	44	11.80	7	11.84	11.80	37	5,941	0.62%
2020/08/07	30.9	11.70	2	11.70	11.75	28.9	5,890	0.49%
2020/08/06	0	0.00	46	11.69	11.75	-46	5,903	-0.78%
2020/08/05	11	11.70	10.1	11.60	11.70	0.9	5,924	0.02%
2020/08/04	5.1	11.50	6	11.50	11.55	-0.9	6,002	-0.01%
2020/08/03	11	11.40	5	11.40	11.40	6	6,033	0.10%
2020/07/31	5	11.35	0	0.00	11.35	5	6,042	0.08%
2020/07/30	22	11.40	1	11.40	11.40	21	6,057	0.35%
2020/07/29	20	11.41	32	11.41	11.45	-12	6,086	-0.20%
2020/07/28	30.5	11.24	10	11.25	11.25	20.5	6,117	0.34%
2020/07/27	22	11.35	10	11.45	11.35	12	6,113	0.20%
2020/07/24	26	11.53	2	11.50	11.45	24	6,091	0.39%
2020/07/23	6	11.61	0	0.00	11.60	6	6,056	0.10%
2020/07/22	0	0.00	5	11.70	11.70	-5	6,070	-0.08%
2020/07/21	3	11.55	11	11.60	11.70	-8	6,076	-0.13%
2020/07/20	13	11.57	7	11.55	11.55	6	5,992	0.10%
2020/07/17	32	11.68	0	0.00	11.65	32	5,994	0.53%
2020/07/16	22.5	11.77	0	0.00	11.75	22.5	6,035	0.37%
2020/07/15	22	11.69	6	11.55	11.75	16	6,034	0.27%
2020/07/14	61	11.48	21	11.48	11.45	40	5,969	0.67%
2020/07/13	67.7	12.16	71	12.18	12.20	-3.3	5,788	-0.06%
2020/07/10	29	12.10	14	12.10	12.10	15	5,545	0.27%
2020/07/09	2	12.10	40	12.13	12.10	-38	5,424	-0.70%
2020/07/08	26.5	12.11	31	12.10	12.10	-4.5	5,346	-0.08%
2020/07/07	27	12.13	41	12.16	12.10	-14	5,295	-0.26%
2020/07/06	10.3	12.19	101.4	12.12	12.25	-91.1	5,198	-1.75%	大賣/
2020/07/03	10.4	11.98	64	11.96	12.00	-53.7	5,080	-1.06%
2020/07/02	85	11.94	8	11.93	11.95	77	5,050	1.52%
2020/07/01	6	11.80	47	11.80	11.85	-41	4,969	-0.82%
2020/06/30	10.7	11.75	3	11.75	11.75	7.7	4,929	0.16%
2020/06/29	9	11.73	1	11.75	11.75	8	4,965	0.16%
2020/06/24	11.1	11.76	0	0.00	11.80	11.1	4,982	0.22%
2020/06/23	2	11.80	2	11.80	11.85	0	5,052	0.00%
2020/06/22	0.1	11.85	7	11.80	11.85	-6.9	5,070	-0.14%
2020/06/19	10	11.80	5	11.80	11.85	5	5,190	0.10%
2020/06/18	26	11.74	0	0.00	11.75	26	5,356	0.49%
2020/06/17	11.2	11.78	2	11.75	11.75	9.2	5,453	0.17%
2020/06/16	15	11.85	211	11.80	11.85	-196	5,713	-3.43%	大賣/鉅額交易
2020/06/15	20	11.72	4.1	11.68	11.75	16	5,852	0.27%
2020/06/12	229	11.45	4	11.60	11.60	225	5,896	3.82%	大買/鉅額交易
2020/06/11	40	11.73	14	11.70	11.70	26	5,905	0.44%
2020/06/10	22	11.81	11	11.80	11.85	11	5,920	0.19%
2020/06/09	11	11.75	0	0.00	11.75	11	6,047	0.18%
2020/06/08	24	11.75	0	0.00	11.75	24	6,161	0.39%
2020/06/05	22	11.70	409.6	11.70	11.75	-387.6	6,137	-6.31%	大賣/鉅額交易
2020/06/04	19.5	11.75	5	11.75	11.75	14.5	6,170	0.23%
2020/06/03	9	11.75	13	11.77	11.80	-4	6,219	-0.06%
2020/06/02	33	11.70	4.5	11.69	11.70	28.5	6,120	0.47%
2020/06/01	17	11.61	6	11.55	11.65	11	6,111	0.18%
2020/05/29	31	11.47	8	11.61	11.30	23	6,028	0.38%
2020/05/28	13	11.60	58	11.60	11.60	-45	5,917	-0.76%
2020/05/27	14.3	11.61	13	11.62	11.65	1.3	6,029	0.02%
2020/05/26	0	0.00	11	11.55	11.65	-11	6,086	-0.18%
2020/05/25	14	11.48	1	11.45	11.50	13	6,032	0.22%
2020/05/22	7	11.60	38	11.60	11.55	-31	6,000	-0.52%
2020/05/21	7	11.54	63	11.51	11.60	-56	5,955	-0.94%
2020/05/20	2	11.48	31	11.50	11.45	-29	5,910	-0.49%
2020/05/19	37	11.44	8	11.40	11.40	29	5,876	0.49%
2020/05/18	3	11.37	6	11.33	11.35	-3	5,856	-0.05%
2020/05/15	3	11.25	0	0.00	11.25	3	5,804	0.05%
2020/05/14	2	11.20	8	11.20	11.20	-6	5,802	-0.10%
2020/05/13	70	11.20	1	11.20	11.25	69	5,768	1.20%
2020/05/12	1	11.15	3	11.15	11.20	-2	5,763	-0.03%
2020/05/11	42	11.14	2	11.18	11.20	40	5,698	0.70%
2020/05/08	250	10.95	1	10.95	10.95	249	5,624	4.43%	大買/鉅額交易
2020/05/07	5	10.85	9	10.85	10.90	-4	5,609	-0.07%
2020/05/06	36	10.84	2	10.80	10.80	34	5,601	0.61%
2020/05/05	6	10.85	5	10.85	10.80	1	5,630	0.02%
2020/05/04	12	10.77	0	0.00	10.80	12	5,610	0.21%
2020/04/30	17	10.94	12	10.90	10.95	5	5,559	0.09%
2020/04/29	5	10.80	0	0.00	10.80	5	5,561	0.09%
2020/04/28	4	10.71	4	10.74	10.75	0	5,563	0.00%
2020/04/27	11	10.65	7	10.69	10.70	4	5,702	0.07%
2020/04/24	7	10.53	0	0.00	10.50	7	5,726	0.12%
2020/04/23	0	0.00	0	10.60	10.55	0	5,720	0.00%
2020/04/22	3	10.55	6	10.43	10.50	-3	5,750	-0.05%
2020/04/21	5	10.56	2	10.55	10.50	3	5,742	0.05%
2020/04/20	0	0.00	33	10.65	10.90	-33	5,703	-0.58%
2020/04/17	3	10.70	36	10.74	10.65	-33	5,692	-0.58%
2020/04/16	200	10.60	15	10.61	10.60	185	5,648	3.28%	大買/鉅額交易
2020/04/15	11	10.71	26	10.70	10.70	-15	5,652	-0.27%
2020/04/14	4	10.55	26	10.57	10.60	-22	5,687	-0.39%
2020/04/13	1	10.50	6	10.54	10.55	-5	5,781	-0.09%
2020/04/10	26	10.47	27	10.48	10.55	-1	5,792	-0.02%
2020/04/09	5.1	10.45	9	10.43	10.50	-3.9	5,840	-0.07%
2020/04/08	21	10.36	16.1	10.31	10.40	4.9	5,948	0.08%
2020/04/07	0	0.00	119	10.35	10.35	-119	5,970	-1.99%	大賣/鉅額交易
2020/04/06	10	10.18	16	10.10	10.25	-6	5,987	-0.10%
2020/04/01	7	10.29	19	10.26	10.30	-12	5,981	-0.20%
2020/03/31	18	10.19	0	0.00	10.35	18	6,069	0.30%
2020/03/30	4	10.20	398	10.12	10.20	-394	5,996	-6.57%	大賣/鉅額交易
2020/03/27	32	10.26	23	10.25	10.25	9	5,947	0.15%
2020/03/26	5	10.17	0	0.00	10.15	5	5,837	0.09%
2020/03/25	110	10.19	45	10.15	10.20	65	5,815	1.12%	大買/
2020/03/24	86	9.94	48	9.97	9.94	38	5,651	0.67%
2020/03/23	13	9.06	18	9.28	9.60	-5	5,452	-0.09%
2020/03/20	59	9.74	46	9.66	9.60	13	5,334	0.24%
2020/03/19	547	8.89	114	8.91	10.50	433	5,056	8.56%	大買/大賣/鉅額交易
2020/03/18	13	9.47	35	9.54	9.62	-22	4,844	-0.45%
2020/03/17	27	9.56	6	9.61	9.65	21	4,770	0.44%
2020/03/16	19	9.94	0	9.99	9.96	19	4,644	0.41%
2020/03/13	47	9.92	28	9.92	10.20	19	4,578	0.41%
2020/03/12	49	10.60	19	10.59	10.60	30	4,404	0.68%
2020/03/11	13	10.96	4	10.96	10.95	9	4,237	0.21%
2020/03/10	27	10.78	77	10.78	10.95	-50	4,211	-1.19%
2020/03/09	37	11.02	4	11.00	10.95	33	4,118	0.80%
2020/03/06	18	11.28	0	0.00	11.25	18	3,995	0.45%
2020/03/05	2	11.33	1	11.30	11.40	1	3,982	0.03%
2020/03/04	16	11.19	21	11.20	11.25	-5	3,965	-0.13%
2020/03/03	5	11.24	2	11.25	11.25	3	3,942	0.08%
2020/03/02	30	11.15	6	11.15	11.15	24	3,925	0.61%
2020/02/27	27	11.41	26.2	11.39	11.35	0.8	3,887	0.02%
2020/02/26	22	11.50	4	11.53	11.55	18	3,785	0.48%
2020/02/25	20	11.50	0	0.00	11.50	20	3,773	0.53%
2020/02/24	23	11.57	0	0.00	11.55	23	3,752	0.61%
2020/02/21	10	11.61	22.5	11.60	11.65	-12.5	3,728	-0.33%
2020/02/20	8	11.63	0	0.00	11.65	8	3,727	0.21%
2020/02/19	10	11.62	0	0.00	11.65	10	3,700	0.27%
2020/02/18	6	11.55	0	0.00	11.60	6	3,680	0.16%
2020/02/17	39	11.57	34	11.55	11.60	5	3,664	0.14%
2020/02/14	2	11.65	1	11.65	11.65	1	3,622	0.03%
2020/02/13	5	11.65	0	0.00	11.70	5	3,617	0.14%
2020/02/12	7	11.69	0	0.00	11.70	7	3,602	0.19%
2020/02/11	13	11.66	7	11.70	11.70	6	3,613	0.17%
2020/02/10	4	11.66	10	11.65	11.75	-6	3,595	-0.17%
2020/02/07	15	11.84	3	11.80	11.80	12	3,564	0.34%
2020/02/06	4	11.90	24	11.89	11.90	-20	3,586	-0.56%
2020/02/05	2	11.70	0	0.00	11.75	2	3,539	0.06%
2020/02/04	14	11.70	0	0.00	11.75	14	3,511	0.40%
2020/02/03	23	11.57	7	11.61	11.65	16	3,512	0.46%
2020/01/31	6	11.74	29	11.71	11.75	-23	3,421	-0.67%
2020/01/30	28	11.63	16	11.55	11.60	12	3,372	0.36%
2020/01/20	15	11.99	0	0.00	12.00	15	3,211	0.47%
2020/01/17	3	11.87	0	0.00	11.90	3	3,157	0.10%
2020/01/16	4	11.80	12.1	11.75	11.85	-8.1	3,152	-0.26%
2020/01/15	6	11.86	0	0.00	11.85	6	3,129	0.19%
2020/01/14	35	11.90	29	11.90	11.90	6	3,125	0.19%
2020/01/13	24	11.81	0	0.00	11.90	24	3,147	0.76%
2020/01/10	6	11.73	0	0.00	11.80	6	3,167	0.19%
2020/01/09	7	11.68	0.6	11.70	11.70	6.4	3,136	0.21%
2020/01/08	24.6	11.75	46.5	11.76	11.70	-21.9	3,109	-0.70%
2020/01/07	4	11.80	25	11.84	11.90	-21	3,007	-0.70%
2020/01/06	31	11.50	5.1	11.52	11.55	25.9	2,875	0.90%
2020/01/03	39	11.45	34	11.48	11.50	5	2,830	0.18%
2020/01/02	16	11.40	4	11.30	11.35	12	2,771	0.43%
2019/12/31	17	11.25	0	0.00	11.25	17	2,600	0.65%
2019/12/30	2	11.15	2	11.20	11.15	0	2,525	0.00%
2019/12/27	2	11.05	0.1	11.05	11.05	1.9	2,456	0.08%
2019/12/26	5	11.01	200	11.05	11.00	-195	2,395	-8.14%	大賣/鉅額交易
2019/12/25	13	10.95	10	10.95	10.95	3	2,292	0.13%
2019/12/23	8	10.95	4	10.95	10.95	4	2,282	0.18%
2019/12/20	2	10.95	0	10.95	10.95	2	2,292	0.09%
2019/12/18	4	10.99	1	11.00	11.00	3	2,295	0.13%
2019/12/17	2	11.00	0.2	11.00	11.00	1.8	2,372	0.08%
2019/12/16	4	10.95	0	0.00	10.95	4	2,391	0.17%
2019/12/12	8	10.90	1	10.90	10.95	7	2,387	0.29%
2019/12/11	5	10.94	1	10.95	10.90	4	2,377	0.17%
2019/12/10	1	10.95	0	0.00	10.95	1	2,406	0.04%
2019/12/09	27	10.95	0	0.00	10.95	27	2,398	1.13%
2019/12/06	0	0.00	1	10.95	10.95	-1	2,405	-0.04%
2019/12/05	0	0.00	8	10.95	10.95	-8	2,495	-0.32%
2019/12/04	19.3	10.99	1	10.95	11.00	18.3	2,517	0.73%
2019/11/29	4	10.98	0	0.00	10.95	4	2,590	0.15%
2019/11/28	2	10.98	0	0.00	10.95	2	2,611	0.08%
2019/11/27	20	11.04	0	0.00	11.05	20	2,614	0.76%
2019/11/26	1	11.05	341.2	11.00	11.05	-340.2	2,596	-13.10%	大賣/鉅額交易
2019/11/25	27	10.91	1	10.95	10.95	26	2,505	1.04%
2019/11/22	0	0.00	0.1	10.95	10.95	-0.1	2,537	0.00%
2019/11/21	5	10.91	0	0.00	10.90	5	2,555	0.20%
2019/11/20	1	10.95	0	0.00	10.95	1	2,562	0.04%
2019/11/19	200	10.90	0	0.00	11.00	200	2,559	7.81%	大買/鉅額交易
2019/11/18	2	10.90	0	0.00	10.95	2	2,554	0.08%
2019/11/15	32	10.92	0	0.00	10.90	32	2,562	1.25%
2019/11/14	0	0.00	10	10.90	10.95	-10	2,570	-0.39%
2019/11/12	10	10.95	1	10.95	11.00	9	2,605	0.35%
2019/11/11	8	10.90	10.1	10.94	10.95	-2.1	2,626	-0.08%
2019/11/08	3	10.95	2	10.95	11.00	1	2,679	0.04%
2019/11/07	0	0.00	1	10.95	10.95	-1	2,705	-0.04%
2019/11/06	12	10.95	0	10.90	10.90	12	2,736	0.44%
2019/11/05	0	0.00	2	10.90	10.90	-2	2,761	-0.07%
2019/11/04	4.1	10.90	1	10.90	10.90	3.1	2,857	0.11%
2019/11/01	2	10.85	0.1	10.90	10.85	1.9	2,987	0.06%
2019/10/30	0.9	10.85	0	0.00	10.85	0.9	3,130	0.03%
2019/10/29	5.1	10.90	0	0.00	10.90	5.1	3,262	0.16%
2019/10/28	0	0.00	1	10.85	10.85	-1	3,279	-0.03%
2019/10/25	1	10.95	0	0.00	10.90	1	3,324	0.03%
2019/10/24	4	10.90	0	0.00	10.95	4	3,342	0.12%
2019/10/23	5	10.85	1	10.90	10.90	4	3,389	0.12%
2019/10/22	0	0.00	10	11.00	10.95	-10	3,431	-0.29%
2019/10/21	156	10.89	0	0.00	10.95	156	3,454	4.52%	大買/鉅額交易
2019/10/17	8	10.66	0	0.00	10.65	8	3,345	0.24%
2019/10/16	5.1	10.70	0.2	10.70	10.70	4.9	3,328	0.15%
2019/10/15	12	10.70	10	10.70	10.70	2	3,336	0.06%
2019/10/14	16	10.75	1	10.75	10.80	15	3,354	0.45%
2019/10/09	4	10.73	0.1	10.75	10.70	3.9	3,371	0.12%
2019/10/08	19	10.66	6	10.70	10.75	13	3,368	0.39%
2019/10/07	2	10.60	1	10.60	10.65	1	3,321	0.03%
2019/10/03	2	10.65	1	10.65	10.65	1	3,360	0.03%
2019/10/01	1.1	10.70	0	10.70	10.70	1.1	3,379	0.03%
2019/09/27	1	10.75	0	0.00	10.70	1	3,372	0.03%
2019/09/25	0.2	10.80	0	0.00	10.75	0.2	3,373	0.01%
2019/09/24	1	10.80	1	10.85	10.85	0	3,363	0.00%
2019/09/23	1	10.90	0	0.00	10.95	1	3,350	0.03%
2019/09/20	0	0.00	10	10.90	10.95	-10	3,328	-0.30%
2019/09/19	0.5	10.85	4	10.83	10.85	-3.5	3,218	-0.11%
2019/09/18	0	0.00	1	10.80	10.80	-1	3,203	-0.03%
2019/09/17	0	0.00	0	10.80	10.75	0	3,202	0.00%
2019/09/16	0	0.00	0	10.85	10.80	0	3,267	0.00%
2019/09/11	6	10.83	6	10.75	10.80	0	3,286	0.00%
2019/09/10	6	10.85	14	10.82	10.85	-8	3,279	-0.24%
2019/09/09	0	0.00	2	10.80	10.85	-2	3,262	-0.06%
2019/09/06	2.4	10.70	3	10.70	10.70	-0.6	3,178	-0.02%
2019/09/05	8.5	10.68	5	10.70	10.70	3.5	3,144	0.11%
2019/09/04	2	10.55	2	10.55	10.65	0	3,144	0.00%
2019/09/03	3	10.60	0	0.00	10.60	3	3,122	0.10%
2019/09/02	0	0.00	22	10.50	10.55	-22	3,142	-0.70%
2019/08/30	0	0.00	15.3	10.40	10.45	-15.3	3,153	-0.49%
2019/08/29	2	10.40	0	10.45	10.40	2	3,138	0.06%
2019/08/27	0	0.00	10	10.40	10.30	-10	3,132	-0.32%
2019/08/26	3	10.27	0	0.00	10.35	3	3,119	0.10%
2019/08/23	12	10.35	2	10.40	10.35	10	3,096	0.32%
2019/08/22	1.3	10.36	0	0.00	10.40	1.3	3,081	0.04%
2019/08/19	0	0.00	1	10.40	10.40	-1	3,210	-0.03%
2019/08/16	0	0.00	7	10.25	10.30	-7	3,203	-0.22%
2019/08/15	24	10.24	13	10.25	10.25	11	3,193	0.34%
2019/08/14	1	10.30	0	0.00	10.35	1	3,177	0.03%
2019/08/13	14	10.31	0	0.00	10.25	14	3,170	0.44%
2019/08/12	0	0.00	0	10.45	10.40	0	3,086	0.00%
2019/08/08	2	10.33	0	0.00	10.40	2	3,044	0.07%
2019/08/07	1	10.25	0	0.00	10.25	1	2,979	0.03%
2019/08/06	12	10.15	3	10.20	10.25	9	2,977	0.30%
2019/08/05	20	10.85	2.1	10.85	10.90	17.9	2,844	0.63%
2019/08/02	1	10.90	5	10.90	10.90	-4	2,711	-0.15%
2019/08/01	7	10.99	0	0.00	11.00	7	2,632	0.27%
2019/07/31	26.2	11.14	25	11.15	11.10	1.2	2,546	0.05%
2019/07/30	1	11.05	5	11.05	11.10	-4	2,415	-0.17%
2019/07/29	2	11.05	5	11.05	11.05	-3	2,404	-0.12%
2019/07/26	0	0.00	8.9	11.00	11.05	-8.9	2,354	-0.38%
2019/07/25	0	0.00	28	11.01	11.05	-28	2,362	-1.19%
2019/07/24	10	10.90	10	10.95	10.95	0	2,304	0.00%
2019/07/23	20	10.90	27	10.98	10.95	-7	2,278	-0.31%
2019/07/22	0	0.00	50	10.95	10.95	-50	2,241	-2.23%
2019/07/19	3	10.92	0	0.00	10.95	3	2,235	0.13%
2019/07/18	0	0.00	1	10.95	10.95	-1	2,206	-0.05%
2019/07/17	1	10.95	0	0.00	10.95	1	2,202	0.05%
2019/07/16	0	0.00	2	10.92	10.90	-2	2,158	-0.09%
2019/07/15	1	10.95	15	10.85	10.95	-14	2,129	-0.66%
2019/07/12	6.8	10.76	6	10.80	10.80	0.8	2,076	0.04%
2019/07/11	2	10.70	0	0.00	10.75	2	2,065	0.10%
2019/07/10	55	10.70	0.2	10.65	10.65	54.8	2,058	2.66%
2019/07/08	3	10.60	0	0.00	10.65	3	2,021	0.15%
2019/07/05	0.9	10.60	0	0.00	10.65	0.9	2,010	0.04%
2019/07/04	0	0.00	1	10.65	10.65	-1	2,016	-0.05%
2019/07/03	0	0.00	3.4	10.60	10.65	-3.4	2,027	-0.17%
2019/07/02	1	10.60	0	0.00	10.60	1	2,029	0.05%
2019/07/01	15	10.65	0	0.00	10.70	15	2,034	0.74%
2019/06/26	5	10.65	10	10.70	10.65	-5	2,112	-0.24%
2019/06/25	16	10.65	0	0.00	10.65	16	2,131	0.75%
2019/06/24	10	10.70	20	10.73	10.70	-10	2,132	-0.47%
2019/06/20	0	0.00	11	10.57	10.60	-11	2,088	-0.53%
2019/06/19	0	0.00	2	10.50	10.55	-2	2,104	-0.10%
2019/06/18	0	0.00	7	10.45	10.50	-7	2,095	-0.33%
2019/06/17	10	10.30	10	10.40	10.40	0	2,110	0.00%
2019/06/14	3	10.35	0	0.00	10.35	3	2,104	0.14%
2019/06/13	2	10.35	2	10.30	10.30	0	2,135	0.00%
2019/06/12	32	10.44	0	0.00	10.35	32	2,207	1.45%
2019/06/11	3	10.47	0	0.00	10.50	3	2,194	0.14%
2019/06/10	0	0.00	10	10.55	10.55	-10	2,186	-0.46%
2019/06/06	6	10.48	1	10.45	10.50	5	2,162	0.23%
2019/06/05	10	10.50	37	10.55	10.50	-27	2,142	-1.26%
2019/06/04	26	10.55	2	10.53	10.55	24	2,153	1.11%
2019/06/03	2	10.50	0	0.00	10.50	2	2,161	0.09%
2019/05/31	1	10.50	10	10.50	10.50	-9	2,162	-0.42%
2019/05/30	15	10.40	0	0.00	10.45	15	2,159	0.69%
2019/05/29	3	10.40	1	10.45	10.45	2	2,186	0.09%
2019/05/28	0	0.00	11	10.45	10.40	-11	2,210	-0.50%
2019/05/27	2	10.40	1	10.45	10.40	1	2,108	0.05%
2019/05/24	0	0.00	3	10.35	10.35	-3	2,107	-0.14%
2019/05/21	0	0.00	10	10.35	10.35	-10	2,085	-0.48%
2019/05/20	1	10.35	10	10.35	10.30	-9	2,083	-0.43%
2019/05/17	0	0.00	10	10.30	10.25	-10	2,091	-0.48%
2019/05/16	10	10.20	0	0.00	10.25	10	2,101	0.48%
2019/05/14	2	10.25	0	0.00	10.30	2	2,109	0.09%
2019/05/13	0	0.00	2.8	10.34	10.30	-2.8	2,083	-0.13%
2019/05/09	5	10.35	15	10.40	10.35	-10	2,125	-0.47%
2019/05/08	2	10.35	9.3	10.40	10.40	-7.3	2,121	-0.35%
2019/05/07	0	0.00	2	10.40	10.40	-2	2,120	-0.09%
2019/05/06	5	10.40	1	10.40	10.45	4	2,120	0.19%
2019/05/03	4	10.50	1.1	10.45	10.45	2.9	2,096	0.14%
2019/05/02	5	10.43	3	10.45	10.45	2	2,083	0.10%
2019/04/30	2	10.40	0	0.00	10.40	2	2,057	0.10%
2019/04/29	4	10.25	20	10.33	10.35	-16	2,049	-0.78%
2019/04/25	12	10.26	10	10.30	10.30	2	2,025	0.10%
2019/04/23	0	0.00	10	10.35	10.35	-10	2,009	-0.50%
2019/04/22	10	10.30	5	10.30	10.35	5	2,006	0.25%
2019/04/19	2	10.30	0	0.00	10.35	2	2,003	0.10%
2019/04/18	20	10.33	10.9	10.35	10.35	9.1	2,009	0.45%
2019/04/17	2	10.35	11	10.35	10.40	-9	2,028	-0.44%
2019/04/16	5	10.35	0	0.00	10.40	5	2,014	0.25%
2019/04/15	10	10.35	0	0.00	10.40	10	2,016	0.50%
2019/04/12	10	10.35	0	0.00	10.40	10	2,015	0.50%
2019/04/11	8.9	10.40	0	0.00	10.35	8.9	2,017	0.44%
2019/04/10	0	0.00	0	10.45	10.45	0	2,039	0.00%
2019/04/09	4	10.40	0	0.00	10.45	4	2,062	0.19%
2019/04/03	0	0.00	4	10.40	10.40	-4	2,048	-0.20%
2019/04/02	8	10.41	4.7	10.36	10.40	3.3	2,041	0.16%
2019/04/01	0	0.00	5.1	10.47	10.50	-5.1	2,040	-0.25%
2019/03/29	2	10.35	189	10.44	10.50	-187	2,012	-9.29%	大賣/鉅額交易
2019/03/28	5	10.36	0	0.00	10.45	5	1,997	0.25%
2019/03/27	1	10.30	18	10.38	10.40	-17	1,996	-0.85%
2019/03/26	2	10.35	10.9	10.40	10.40	-8.9	2,022	-0.44%
2019/03/22	39	10.44	6	10.50	10.50	33	2,060	1.60%
2019/03/21	1	10.35	0	0.00	10.45	1	2,051	0.05%
2019/03/20	204	10.28	9	10.27	10.35	195	2,029	9.61%	大買/鉅額交易
2019/03/19	5	10.25	0	0.00	10.25	5	2,024	0.25%
2019/03/18	1	10.20	5	10.25	10.30	-4	2,006	-0.20%
2019/03/15	140	10.10	10	10.12	10.25	130	1,982	6.56%	大買/鉅額交易
2019/03/14	1	10.15	12	10.14	10.10	-11	1,906	-0.58%
2019/03/13	0	0.00	1	10.05	10.10	-1	1,900	-0.05%
2019/03/12	0	10.10	0	0.00	10.10	0	1,906	0.00%
2019/03/11	6	10.05	1	10.10	10.10	5	1,894	0.26%
2019/03/08	2	10.05	0	0.00	10.10	2	1,897	0.11%
2019/03/07	3	10.13	0	0.00	10.10	3	1,901	0.16%
2019/03/06	8	10.13	0	0.00	10.10	8	1,894	0.42%
2019/03/05	1	10.10	0	0.00	10.10	1	1,879	0.05%
2019/03/04	5	10.10	3	10.10	10.15	2	1,858	0.11%
2019/02/27	4	10.00	2	10.00	10.10	2	1,832	0.11%
2019/02/26	12	10.05	4	10.05	10.05	8	1,809	0.44%
2019/02/25	2	10.05	0	0.00	10.10	2	1,791	0.11%
2019/02/22	10	10.00	0	10.00	10.05	10	1,775	0.56%
2019/02/21	7	10.00	0	0.00	10.00	7	1,773	0.39%
2019/02/20	2	10.00	100	10.05	10.05	-98	1,759	-5.57%
2019/02/19	20	10.00	0	0.00	10.00	20	1,753	1.14%
2019/02/18	9	10.02	10	10.00	10.05	-1	1,738	-0.06%
2019/02/15	51	9.96	12.9	9.96	9.97	38.1	1,710	2.23%
2019/02/14	3	9.95	1	9.96	9.95	2	1,699	0.12%
2019/02/13	50	9.93	1	9.93	9.95	49	1,692	2.89%
2019/02/12	2	9.90	0	0.00	9.91	2	1,677	0.12%
2019/02/11	23	9.90	0	0.00	9.88	23	1,726	1.33%
2019/01/30	4	9.90	1	9.88	9.90	3	1,724	0.17%
2019/01/29	1	9.84	0	0.00	9.87	1	1,703	0.06%
2019/01/28	0	0.00	2	9.83	9.85	-2	1,699	-0.12%
2019/01/25	3	9.81	2	9.81	9.81	1	1,710	0.06%
2019/01/24	0	9.82	3	9.79	9.81	-3	1,742	-0.17%
2019/01/23	2	9.79	0	0.00	9.80	2	1,795	0.11%
2019/01/22	1	9.76	2	9.76	9.79	-1	1,829	-0.05%
2019/01/21	23	9.76	0	0.00	9.78	23	1,868	1.23%
2019/01/18	0	9.76	6	9.70	9.76	-6	1,945	-0.31%
2019/01/17	2	9.72	0	0.00	9.71	2	1,988	0.10%
2019/01/16	9	9.70	0	0.00	9.66	9	2,038	0.44%
2019/01/14	5	9.70	0	0.00	9.75	5	2,081	0.24%
2019/01/11	1	9.75	0	0.00	9.76	1	2,342	0.04%
2019/01/10	5	9.73	0	0.00	9.78	5	2,368	0.21%
2019/01/09	3	9.67	1	9.72	9.74	2	2,397	0.08%
2019/01/07	5	9.62	0	0.00	9.63	5	2,463	0.20%
2019/01/04	12	9.49	0	0.00	9.54	12	2,510	0.48%
2019/01/02	0	9.55	18	9.60	9.55	-18	2,642	-0.68%
2018/12/28	2	9.57	0	0.00	9.53	2	2,630	0.08%
2018/12/27	3	9.59	2	9.60	9.59	1	2,627	0.04%
2018/12/26	0	0.00	2	9.60	9.60	-2	2,636	-0.08%
2018/12/25	1	9.63	6	9.62	9.59	-5	2,627	-0.19%
2018/12/22	2	9.55	0	0.00	9.71	2	2,593	0.08%
2018/12/21	5	9.50	12	9.57	9.56	-7	2,652	-0.26%
2018/12/20	3	9.50	0	0.00	9.57	3	2,722	0.11%
2018/12/19	5	9.54	4	9.50	9.58	1	2,713	0.04%
2018/12/18	9	9.66	0	0.00	9.60	9	2,680	0.34%
2018/12/17	3	9.81	0	0.00	9.82	3	2,651	0.11%
2018/12/14	11	9.84	0	0.00	9.87	11	2,635	0.42%
2018/12/13	5	9.86	0	0.00	9.92	5	2,619	0.19%
2018/12/12	6	9.88	0	0.00	9.90	6	2,610	0.23%
2018/12/11	2	9.91	0	0.00	9.92	2	2,588	0.08%
2018/12/10	0	0.00	0	9.99	9.96	0	2,620	0.00%
2018/12/07	3	9.97	0	0.00	9.99	3	2,644	0.11%
2018/12/06	23	9.91	2	9.94	9.94	21	2,680	0.78%
2018/12/05	5	9.94	0	0.00	9.97	5	2,676	0.19%
2018/12/04	12	10.00	5	10.00	10.05	7	2,686	0.26%
2018/12/03	11	10.00	0	0.00	10.05	11	2,702	0.41%
2018/11/29	5	9.94	6	9.95	9.97	-1	2,695	-0.04%
2018/11/28	1	9.94	4	9.99	9.97	-3	2,695	-0.11%
2018/11/27	3	9.88	2	9.90	9.91	1	2,696	0.04%
2018/11/26	7	9.91	0.3	9.94	9.93	6.7	2,704	0.25%
2018/11/22	4	9.90	1.5	9.92	9.90	2.5	2,790	0.09%
2018/11/21	3	9.90	0	0.00	9.90	3	2,841	0.11%
2018/11/20	2	9.95	2	9.98	9.94	0	2,849	0.00%
2018/11/19	2.1	9.98	0	0.00	10.00	2.1	2,863	0.07%
2018/11/15	3	9.95	2	9.93	9.96	1	2,913	0.03%
2018/11/14	2	9.90	3	9.95	9.97	-1	2,944	-0.03%
2018/11/13	2	9.89	0	0.00	9.92	2	2,954	0.07%
2018/11/12	2	9.95	0	0.00	9.99	2	2,974	0.07%
2018/11/08	6	9.96	6	10.05	10.05	0	3,082	0.00%
2018/11/07	4	9.89	0	0.00	9.93	4	3,056	0.13%
2018/11/06	5	9.89	0	0.00	9.90	5	3,115	0.16%
2018/11/05	0	0.00	12	9.89	9.89	-12	3,235	-0.37%
2018/11/01	13	9.85	2	9.88	9.90	11	3,281	0.34%
2018/10/31	13	9.95	12	10.00	10.05	1	3,313	0.03%
2018/10/30	0	0.00	71	9.64	9.80	-71	3,301	-2.15%
2018/10/29	8	9.60	8	9.67	9.57	0	3,333	0.00%
2018/10/26	7	9.75	16.6	9.78	9.69	-9.6	3,556	-0.27%
2018/10/25	8.1	9.85	12	9.85	9.80	-3.9	3,827	-0.10%
2018/10/24	9	9.95	6	10.00	10.05	3	3,953	0.08%
2018/10/23	34	10.04	39	10.05	10.00	-5	4,052	-0.12%
2018/10/22	37.7	10.10	1	10.15	10.15	36.7	4,091	0.90%
2018/10/19	3.1	10.00	2	10.23	10.05	1.1	4,194	0.03%
2018/10/18	10	10.13	21	10.10	10.15	-11	3,995	-0.28%
2018/10/17	7	10.15	3	10.23	10.25	4	4,047	0.10%
2018/10/16	6	10.19	0	0.00	10.25	6	4,063	0.15%
2018/10/15	4	10.30	6.1	10.20	10.30	-2.1	4,026	-0.05%
2018/10/12	20	10.18	121.1	10.20	10.25	-101.1	4,026	-2.51%	大賣/鉅額交易
2018/10/11	35	10.11	11	10.29	10.20	24	3,983	0.60%
2018/10/09	5	10.42	1	10.50	10.50	4	3,851	0.10%
2018/10/08	9	10.36	0	0.00	10.45	9	3,856	0.23%
2018/10/05	3	10.45	15	10.45	10.40	-12	3,856	-0.31%
2018/10/04	4	10.50	1	10.50	10.50	3	3,815	0.08%
2018/10/03	0	0.00	2	10.55	10.60	-2	3,813	-0.05%
2018/10/02	2	10.60	3	10.60	10.60	-1	3,824	-0.03%
2018/10/01	2	10.65	2	10.65	10.65	0	3,835	0.00%
2018/09/28	8	10.78	1.1	10.75	10.70	6.9	3,862	0.18%
2018/09/27	5	10.66	61	10.75	10.75	-56	3,803	-1.47%
2018/09/21	3	10.50	0	0.00	10.65	3	3,737	0.08%
2018/09/20	1	10.55	0	0.00	10.60	1	3,722	0.03%
2018/09/19	0	0.00	10	10.60	10.60	-10	3,723	-0.27%
2018/09/18	1	10.50	0	0.00	10.50	1	3,718	0.03%
2018/09/17	13	10.54	0	0.00	10.50	13	3,748	0.35%
2018/09/14	3	10.60	29	10.65	10.65	-26	3,786	-0.69%
2018/09/13	0	0.00	7	10.60	10.65	-7	3,792	-0.18%
2018/09/12	121	10.49	10	10.45	10.60	111	3,787	2.93%	大買/鉅額交易
2018/09/11	0.5	10.45	0	0.00	10.45	0.5	3,853	0.01%
2018/09/10	15	10.42	112	10.40	10.45	-97	3,949	-2.46%	大賣/
2018/09/07	0	0.00	10	10.50	10.50	-10	4,020	-0.25%
2018/09/06	16	10.45	0	10.55	10.45	16	4,044	0.40%
2018/09/05	13	10.53	0.1	10.55	10.50	12.9	4,062	0.32%
2018/09/03	1	10.60	8	10.65	10.65	-7	4,123	-0.17%
2018/08/31	30.5	10.62	5	10.70	10.60	25.5	4,155	0.61%
2018/08/30	0	0.00	1.1	10.70	10.70	-1.1	4,223	-0.03%
2018/08/29	1	10.65	50	10.69	10.65	-49	4,211	-1.16%
2018/08/28	5	10.50	57	10.58	10.55	-52	4,190	-1.24%
2018/08/23	12	10.41	14	10.45	10.45	-2	4,216	-0.05%
2018/08/22	1	10.40	3	10.40	10.45	-2	4,292	-0.05%
2018/08/20	1	10.45	12	10.43	10.45	-11	4,316	-0.25%
2018/08/17	2	10.45	0	0.00	10.45	2	4,326	0.05%
2018/08/16	6	10.29	2	10.40	10.40	4	4,330	0.09%
2018/08/15	13	10.32	0	0.00	10.35	13	4,301	0.30%
2018/08/14	11	10.30	40	10.30	10.40	-29	4,266	-0.68%
2018/08/13	80	10.40	28.7	10.40	10.40	51.3	4,256	1.21%
2018/08/10	77	10.60	20	10.58	10.60	57	4,191	1.36%
2018/08/08	0.2	10.75	0	0.00	10.75	0.2	4,093	0.00%
2018/08/07	7	10.71	20	10.75	10.70	-13	4,088	-0.32%
2018/08/06	18	10.77	0	0.00	10.80	18	4,048	0.44%
2018/08/03	3	10.70	20	10.75	10.75	-17	4,079	-0.42%
2018/08/02	52	10.69	0	0.00	10.65	52	4,079	1.27%
2018/08/01	57	11.31	16	11.34	11.45	41	3,835	1.07%
2018/07/31	47	11.16	3	11.15	11.25	44	3,500	1.26%
2018/07/30	23	11.00	3	11.03	11.10	20	3,342	0.60%
2018/07/26	9	11.00	6	11.00	11.00	3	3,146	0.10%
2018/07/25	0	0.00	6	11.00	11.00	-6	3,102	-0.19%
2018/07/24	2.2	10.90	11	10.90	10.95	-8.8	3,076	-0.29%
2018/07/20	1	10.80	0	0.00	10.80	1	2,988	0.03%
2018/07/19	2	10.80	0	0.00	10.80	2	2,991	0.07%
2018/07/18	3	10.80	3	10.75	10.80	0	2,987	0.00%
2018/07/13	3	10.70	0	0.00	10.75	3	3,028	0.10%
2018/07/12	1	10.65	0	0.00	10.70	1	3,043	0.03%
2018/07/11	2	10.65	0	0.00	10.70	2	3,111	0.06%
2018/07/09	0	0.00	10	10.60	10.65	-10	3,137	-0.32%
2018/07/06	22	10.60	0	0.00	10.55	22	3,153	0.70%
2018/07/04	3	10.60	1	10.65	10.70	2	3,203	0.06%
2018/07/03	1	10.65	0	0.00	10.65	1	3,245	0.03%
2018/07/02	0	0.00	7	10.75	10.70	-7	3,242	-0.22%
2018/06/29	7	10.70	0	0.00	10.75	7	3,282	0.21%
2018/06/28	0	0.00	1	10.75	10.70	-1	3,289	-0.03%
2018/06/27	0	0.00	3	10.75	10.75	-3	3,329	-0.09%
2018/06/26	3	10.82	0	0.00	10.85	3	3,367	0.09%
2018/06/25	0	0.00	28	10.86	10.85	-28	3,406	-0.82%
2018/06/22	2	10.83	0	0.00	10.80	2	3,382	0.06%
2018/06/20	10	10.80	57	10.91	10.95	-47	3,362	-1.40%
2018/06/19	4	10.84	1	10.85	10.90	3	3,282	0.09%
2018/06/15	0	0.00	3	10.77	10.80	-3	3,196	-0.09%
2018/06/13	7	10.65	0	0.00	10.65	7	3,144	0.22%
2018/06/11	9	10.70	1	10.70	10.70	8	3,170	0.25%
2018/06/08	11	10.65	5	10.65	10.65	6	3,113	0.19%
2018/06/07	6	10.65	1	10.60	10.65	5	3,094	0.16%
2018/06/06	5	10.55	0	0.00	10.55	5	3,070	0.16%
2018/06/05	0	0.00	19	10.55	10.55	-19	3,047	-0.62%
2018/06/04	0.5	10.50	0	0.00	10.50	0.5	3,022	0.02%
2018/06/01	0	0.00	1	10.50	10.50	-1	3,006	-0.03%
2018/05/31	26	10.49	1.1	10.50	10.45	25	2,997	0.83%
2018/05/30	16	10.46	15	10.42	10.50	1	2,946	0.03%
2018/05/29	1	10.50	0	0.00	10.60	1	2,906	0.03%
2018/05/28	3	10.55	0	0.00	10.55	3	2,876	0.10%
2018/05/25	39	10.47	20	10.50	10.50	19	2,866	0.66%
2018/05/24	10	10.50	0	0.00	10.50	10	2,877	0.35%
2018/05/23	0	0.00	25	10.45	10.45	-25	2,918	-0.86%
2018/05/22	1	10.50	2	10.50	10.50	-1	2,904	-0.03%
2018/05/21	8	10.48	0	0.00	10.50	8	2,947	0.27%
2018/05/18	5	10.50	0	0.00	10.50	5	2,957	0.17%
2018/05/17	6	10.45	5	10.50	10.45	1	2,994	0.03%
2018/05/16	30	10.45	30	10.49	10.45	0	3,003	0.00%
2018/05/15	45	10.43	51	10.45	10.45	-6	3,086	-0.19%
2018/05/11	22.6	10.41	21.3	10.45	10.45	1.3	3,262	0.04%
2018/05/10	5	10.40	2	10.45	10.45	3	3,212	0.09%
2018/05/09	10	10.40	10	10.45	10.45	0	3,181	0.00%
2018/05/08	7	10.41	6	10.45	10.45	1	3,206	0.03%
2018/05/07	6	10.45	0	0.00	10.45	6	3,258	0.18%
2018/05/04	16	10.44	28	10.47	10.45	-12	3,269	-0.37%
2018/05/03	5	10.40	5	10.45	10.45	0	3,286	0.00%
2018/05/02	10	10.48	0	0.00	10.50	10	3,302	0.30%
2018/04/30	30	10.28	23	10.31	10.35	7	3,320	0.21%
2018/04/26	40	10.21	33	10.24	10.20	7	3,563	0.20%
2018/04/24	8	10.25	10	10.21	10.20	-2	3,855	-0.05%
2018/04/23	0	0.00	1.1	10.20	10.30	-1.1	3,957	-0.03%
2018/04/20	10.1	10.20	8	10.20	10.25	2.1	4,082	0.05%
2018/04/19	14	10.22	9	10.25	10.25	5	4,191	0.12%
2018/04/17	8	10.25	5	10.25	10.20	3	4,323	0.07%
2018/04/16	12	10.20	0	0.00	10.20	12	4,341	0.28%
2018/04/12	3	10.25	0	0.00	10.30	3	4,430	0.07%
2018/04/11	8	10.25	0	0.00	10.25	8	4,419	0.18%
2018/04/09	8.4	10.20	10	10.15	10.25	-1.6	4,366	-0.04%
2018/04/03	19.9	10.18	18	10.23	10.25	1.9	4,332	0.04%
2018/04/02	68	10.24	18	10.28	10.25	50	4,326	1.16%
2018/03/31	10	10.18	15	10.20	10.25	-5	4,280	-0.12%
2018/03/30	17	10.21	5	10.20	10.20	12	4,271	0.28%
2018/03/29	13	10.19	13	10.15	10.20	0	4,234	0.00%
2018/03/28	52	10.15	150	10.15	10.15	-98	4,191	-2.34%	大賣/
2018/03/27	1.5	10.05	1	10.10	10.05	0.5	4,141	0.01%
2018/03/26	4	10.01	1	10.05	10.05	3	4,185	0.07%
2018/03/23	21	10.04	0	0.00	10.05	21	4,225	0.50%
2018/03/22	1	10.10	5	10.10	10.10	-4	4,217	-0.09%
2018/03/21	10	10.13	0	0.00	10.10	10	4,199	0.24%
2018/03/20	13	10.14	5	10.10	10.10	8	4,194	0.19%
2018/03/19	36.8	10.09	50	10.05	10.05	-13.2	4,181	-0.32%
2018/03/16	0	0.00	39	10.25	10.25	-39	4,147	-0.94%
2018/03/15	6	9.98	17	9.98	9.99	-11	4,068	-0.27%
2018/03/14	0	9.99	0	0.00	10.00	0	4,066	0.00%
2018/03/13	8	9.97	0	0.00	10.00	8	4,068	0.20%
2018/03/12	3	9.98	1	9.99	10.00	2	4,054	0.05%
2018/03/09	3	9.87	20	9.86	9.91	-17	4,010	-0.42%
2018/03/08	16	9.85	0	0.00	9.85	16	4,031	0.40%
2018/03/07	4.1	9.84	0	0.00	9.84	4.1	4,041	0.10%
2018/03/06	10	9.89	1	9.86	9.86	9	4,045	0.22%
2018/03/05	3	9.86	7	9.86	9.83	-4	4,070	-0.10%
2018/03/02	6	9.91	6	9.93	9.88	0	4,053	0.00%
2018/03/01	21	9.97	0.4	9.98	9.98	20.6	4,003	0.51%
2018/02/27	4	9.98	0	0.00	10.00	4	3,990	0.10%
2018/02/26	8	10.00	0	0.00	10.00	8	3,962	0.20%
2018/02/23	3	10.00	0	0.00	9.99	3	3,936	0.08%
2018/02/21	2	9.90	71	9.83	9.94	-69	3,949	-1.75%
2018/02/12	3	9.70	82	9.71	9.70	-79	3,896	-2.03%
2018/02/09	12	9.47	96	9.60	9.63	-84	3,864	-2.17%
2018/02/08	1	9.67	0	0.00	9.68	1	3,800	0.03%
2018/02/07	18	9.72	47	9.69	9.63	-29	3,774	-0.77%
2018/02/06	44	9.51	2	9.48	9.48	42	3,668	1.14%
2018/02/05	1	9.88	52	9.89	9.90	-51	3,488	-1.46%
2018/02/01	5	9.99	0	0.00	9.98	5	3,415	0.15%
2018/01/30	3	10.00	0	0.00	10.00	3	3,336	0.09%
2018/01/29	2	10.05	0	0.00	10.05	2	3,264	0.06%
2018/01/26	0	0.00	8	10.10	10.15	-8	3,233	-0.25%
2018/01/25	1	10.05	1	10.15	10.20	0	3,210	0.00%
2018/01/24	2	10.08	26	10.06	10.15	-24	3,166	-0.76%
2018/01/23	0	0.00	12	10.15	10.15	-12	3,075	-0.39%
2018/01/22	6	10.15	7	10.11	10.15	-1	2,987	-0.03%
2018/01/19	19	9.98	80	9.99	9.98	-61	2,801	-2.18%
2018/01/18	8	9.92	172	9.86	9.96	-164	2,687	-6.10%	大賣/鉅額交易
2018/01/17	33	9.72	0	0.00	9.74	33	2,491	1.32%
2018/01/16	14	9.69	4	9.73	9.70	10	2,352	0.42%
2018/01/15	6	9.69	0	0.00	9.65	6	2,187	0.27%
2018/01/11	253	9.52	7	9.53	9.54	246	1,954	12.59%	大買/鉅額交易
2018/01/10	0	0.00	5	9.50	9.51	-5	1,891	-0.26%
2018/01/09	26.9	9.50	0	0.00	9.50	26.9	1,819	1.48%
2018/01/08	1	9.51	1	9.50	9.51	0	1,790	0.00%
2018/01/05	1	9.49	0	0.00	9.49	1	1,700	0.06%
2018/01/04	1	9.48	17	9.49	9.50	-16	1,691	-0.95%
2018/01/03	8	9.49	1	9.48	9.48	7	1,718	0.41%
2018/01/02	11	9.49	0	0.00	9.49	11	1,710	0.64%