台中銀 (2812)-臺銀證券券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
17.95
漲跌
▲0.05
漲幅
+0.28%
成交量
5,247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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/16	2.2	17.97	3	18.00	17.95	-0.8	7,127	-0.01%
2024/05/15	4.1	17.95	1	17.95	17.90	3.1	7,203	0.04%
2024/05/14	3.4	17.96	0	0.00	17.90	3.4	7,288	0.05%
2024/05/13	20.5	18.05	21	18.10	18.05	-0.5	7,381	-0.01%
2024/05/10	0.1	18.00	5	17.98	18.05	-4.9	7,667	-0.06%
2024/05/09	0	17.95	0	0.00	17.85	0	9,122	0.00%
2024/05/08	229.5	17.95	2	17.90	17.90	227.5	9,200	2.47%	大買/鉅額交易
2024/05/07	13.2	17.96	0.8	17.95	18.00	12.4	9,213	0.13%
2024/05/06	4	18.08	3.9	18.06	18.05	0.1	9,132	0.00%
2024/05/03	13.5	17.90	200	17.90	17.80	-186.5	9,025	-2.07%	大賣/鉅額交易
2024/05/02	0.8	17.75	0	0.00	17.80	0.8	8,951	0.01%
2024/04/30	3.6	17.67	0	0.00	17.70	3.6	8,924	0.04%
2024/04/29	22.8	17.75	2	17.80	17.80	20.8	8,881	0.23%
2024/04/26	217	17.45	0	0.00	17.45	217	8,785	2.47%	大買/鉅額交易
2024/04/25	4	17.45	10	17.45	17.45	-6	8,782	-0.07%
2024/04/24	21	17.52	2	17.45	17.45	19	8,771	0.22%
2024/04/23	19.5	17.61	4	17.59	17.70	15.5	8,759	0.18%
2024/04/22	4.5	17.31	1.1	17.38	17.30	3.4	8,673	0.04%
2024/04/19	12.7	17.11	2.7	17.23	17.10	10	8,587	0.12%
2024/04/18	32	17.23	0.5	17.30	17.40	31.5	8,456	0.37%
2024/04/17	22.5	17.18	1	17.25	17.30	21.5	8,453	0.25%
2024/04/16	4.1	17.08	69	17.16	17.00	-64.9	8,584	-0.76%
2024/04/15	11	17.36	3	17.35	17.40	8	8,476	0.09%
2024/04/12	18.1	17.30	0	0.00	17.25	18.1	8,441	0.21%
2024/04/11	4.2	17.33	6.2	17.42	17.45	-2	8,412	-0.02%
2024/04/10	16.8	17.33	0.8	17.35	17.30	15.9	8,352	0.19%
2024/04/09	3.6	17.16	15	17.10	17.15	-11.4	8,298	-0.14%
2024/04/08	20.2	17.05	3	17.00	17.10	17.2	8,280	0.21%
2024/04/03	5.1	16.95	4.1	17.00	17.00	1	8,262	0.01%
2024/04/02	1.2	17.06	10.5	17.05	17.00	-9.3	8,243	-0.11%
2024/04/01	8.5	17.13	10.2	17.20	17.10	-1.7	8,240	-0.02%
2024/03/29	2.1	17.10	1.7	17.08	17.10	0.3	8,224	0.00%
2024/03/28	17.5	17.14	3.5	17.10	17.05	14	8,205	0.17%
2024/03/27	43.1	17.09	2	17.05	17.05	41.1	8,207	0.50%
2024/03/26	4.5	16.94	0	17.00	16.85	4.5	8,182	0.05%
2024/03/25	6	16.90	3	16.85	16.90	3	8,172	0.04%
2024/03/22	5	16.95	4.9	17.06	17.00	0.1	8,244	0.00%
2024/03/21	12	16.88	13	16.94	16.95	-1	8,273	-0.01%
2024/03/20	5	16.83	17.6	16.83	16.75	-12.5	8,250	-0.15%
2024/03/19	3.5	16.96	7.2	16.95	16.90	-3.6	8,199	-0.04%
2024/03/18	30.6	17.03	3.1	17.08	17.10	27.6	8,193	0.34%
2024/03/15	16.2	17.21	34.1	17.31	17.20	-17.9	8,090	-0.22%
2024/03/14	13	17.65	11	17.68	17.55	2	7,817	0.03%
2024/03/13	2	17.40	50.7	17.43	17.55	-48.7	7,716	-0.63%
2024/03/12	2.7	17.26	1.2	17.29	17.30	1.4	7,655	0.02%
2024/03/11	0.5	17.15	1	17.15	17.15	-0.5	7,752	-0.01%
2024/03/08	39	17.14	6.1	17.03	17.10	33	7,737	0.43%
2024/03/07	1.2	17.06	1.1	17.06	17.15	0.1	7,643	0.00%
2024/03/06	28.5	17.13	94	17.05	17.10	-65.5	7,564	-0.87%
2024/03/05	4.2	16.73	29.3	16.74	16.75	-25.1	7,463	-0.34%
2024/03/04	25.1	16.71	6	16.75	16.75	19.1	7,428	0.26%
2024/03/01	4	16.76	20.8	16.80	16.80	-16.8	7,384	-0.23%
2024/02/29	20.4	16.50	12	16.50	16.65	8.4	7,294	0.11%
2024/02/27	32.7	16.39	1	16.30	16.40	31.7	7,143	0.44%
2024/02/26	17	16.29	8	16.35	16.40	9	7,083	0.13%
2024/02/23	5.3	15.73	10	15.75	15.70	-4.7	6,620	-0.07%
2024/02/22	1.8	15.77	0	0.00	15.80	1.8	6,636	0.03%
2024/02/21	0.3	15.73	34.4	15.75	15.85	-34.1	6,618	-0.52%
2024/02/20	3.3	15.60	1	15.60	15.60	2.3	6,703	0.03%
2024/02/19	21.6	15.56	30	15.55	15.60	-8.4	6,726	-0.12%
2024/02/16	3.8	15.47	0	0.00	15.50	3.8	6,724	0.06%
2024/02/15	4.3	15.40	68	15.44	15.50	-63.7	6,602	-0.96%
2024/02/05	5.3	15.35	11	15.40	15.35	-5.7	6,461	-0.09%
2024/02/02	47.9	15.25	19.2	15.35	15.40	28.7	6,356	0.45%
2024/02/01	246.8	15.06	177.7	15.23	15.30	69.1	6,057	1.14%	大買/大賣/
2024/01/31	1.7	15.80	0	0.00	15.70	1.7	4,569	0.04%
2024/01/30	5.5	15.91	4.9	15.94	15.85	0.6	4,473	0.01%
2024/01/29	29.9	15.98	0	0.00	15.95	29.9	4,450	0.67%
2024/01/26	0.1	15.95	30.5	15.95	16.00	-30.4	4,453	-0.68%
2024/01/25	2.6	15.95	1	15.95	15.90	1.6	4,461	0.04%
2024/01/24	0.2	15.95	0	0.00	15.90	0.2	4,468	0.00%
2024/01/23	0.1	15.95	0	0.00	15.95	0.1	4,477	0.00%
2024/01/22	3	15.85	0	0.00	15.85	3	4,498	0.07%
2024/01/19	0.3	15.90	0	0.00	15.95	0.3	4,497	0.01%
2024/01/18	19.8	15.85	21	15.85	15.85	-1.2	4,502	-0.03%
2024/01/17	4.2	15.80	0	0.00	15.80	4.2	4,485	0.09%
2024/01/16	2.5	15.92	20.1	16.00	15.90	-17.6	4,430	-0.40%
2024/01/15	0	0.00	0.2	16.20	16.10	-0.2	4,366	0.00%
2024/01/12	0.1	16.15	1	16.10	16.15	-0.9	4,399	-0.02%
2024/01/11	0	0.00	6	16.20	16.20	-6	4,382	-0.14%
2024/01/10	2	16.15	14	16.09	16.15	-12	4,400	-0.27%
2024/01/09	3.3	15.90	0	0.00	15.85	3.3	4,223	0.08%
2024/01/08	26.1	16.00	0	0.00	15.90	26.1	4,216	0.62%
2024/01/05	1.3	15.99	1	15.95	15.95	0.3	4,209	0.01%
2024/01/03	3.4	15.87	0.1	15.95	15.90	3.3	4,301	0.08%
2024/01/02	10.3	15.90	0	0.00	15.90	10.3	4,294	0.24%
2023/12/29	10.4	15.90	3.9	15.95	15.90	6.5	4,321	0.15%
2023/12/28	114.2	15.90	0	0.00	16.00	114.2	4,325	2.64%	大買/鉅額交易
2023/12/27	96.4	15.95	4	15.90	15.90	92.4	4,332	2.13%
2023/12/26	94.9	15.95	0	0.00	15.95	94.9	4,327	2.19%
2023/12/25	0.8	15.86	0	0.00	15.80	0.8	4,334	0.02%
2023/12/22	45.7	15.72	16	15.70	15.70	29.7	4,353	0.68%
2023/12/21	71	15.79	0	0.00	15.75	71	4,350	1.63%
2023/12/20	1.1	15.86	2.5	15.90	15.90	-1.4	4,329	-0.03%
2023/12/19	10.6	15.75	9	15.79	15.75	1.6	4,316	0.04%
2023/12/18	25.9	16.01	2.3	15.95	15.95	23.6	4,231	0.56%
2023/12/15	1.5	16.23	2	16.30	16.20	-0.5	4,157	-0.01%
2023/12/14	0	0.00	1.2	16.40	16.35	-1.2	4,138	-0.03%
2023/12/13	11.5	16.28	1	16.45	16.20	10.5	4,085	0.26%
2023/12/12	0.5	16.45	1	16.50	16.50	-0.5	3,978	-0.01%
2023/12/11	10.9	16.45	6.7	16.28	16.45	4.2	3,940	0.11%
2023/12/08	24.3	16.10	4	16.10	16.20	20.3	3,811	0.53%
2023/12/07	10.5	16.00	0	0.00	16.05	10.5	3,739	0.28%
2023/12/06	10.1	16.00	20	16.10	16.05	-9.9	3,707	-0.27%
2023/12/05	0	0.00	16.9	15.81	15.80	-16.9	3,551	-0.48%
2023/12/04	0	0.00	0.2	15.75	15.80	-0.2	3,503	-0.01%
2023/12/01	0.5	15.75	0	0.00	15.75	0.5	3,500	0.01%
2023/11/30	0.3	15.65	1	15.80	15.80	-0.7	3,475	-0.02%
2023/11/29	2.2	15.63	0	0.00	15.65	2.2	3,395	0.06%
2023/11/28	19.8	15.60	0.3	15.60	15.65	19.5	3,389	0.58%
2023/11/27	4.1	15.55	1	15.55	15.55	3.1	3,344	0.09%
2023/11/24	20.6	15.65	10.2	15.60	15.60	10.4	3,336	0.31%
2023/11/23	12	15.63	31.3	15.59	15.70	-19.3	3,312	-0.58%
2023/11/22	0.5	15.40	1	15.45	15.50	-0.5	3,201	-0.01%
2023/11/21	12	15.40	54.5	15.42	15.45	-42.5	3,169	-1.34%
2023/11/20	24.3	15.39	19.4	15.39	15.40	4.9	3,079	0.16%
2023/11/17	1	15.25	23	15.13	15.35	-22	3,026	-0.73%
2023/11/16	0.2	15.00	0	0.00	15.05	0.2	2,867	0.01%
2023/11/15	1	14.95	2	14.95	15.00	-1	2,824	-0.04%
2023/11/14	2	14.90	0	14.95	14.95	2	2,820	0.07%
2023/11/13	1.2	14.95	0.1	14.90	14.90	1.1	2,868	0.04%
2023/11/10	0.3	14.95	0	0.00	14.90	0.3	2,997	0.01%
2023/11/09	2.1	14.85	0.5	14.90	14.90	1.6	3,030	0.05%
2023/11/08	27.1	14.90	0.5	14.90	14.85	26.6	3,096	0.86%
2023/11/07	0.1	14.90	0	0.00	14.85	0.1	3,084	0.00%
2023/11/06	0.2	14.92	64	14.88	14.90	-63.8	3,086	-2.07%
2023/11/03	1.1	14.85	5.8	14.81	14.80	-4.7	3,084	-0.15%
2023/11/02	1	14.75	8	14.80	14.80	-7	3,126	-0.22%
2023/11/01	4.7	14.65	6.6	14.65	14.70	-1.9	3,122	-0.06%
2023/10/31	0.1	14.70	0	0.00	14.70	0.1	3,135	0.00%
2023/10/30	25.5	14.74	0	0.00	14.65	25.5	3,243	0.79%
2023/10/27	1.6	14.75	0.2	14.75	14.70	1.4	3,250	0.04%
2023/10/26	44.6	14.70	0	0.00	14.75	44.6	3,303	1.35%
2023/10/25	3	14.75	0	0.00	14.75	3	3,294	0.09%
2023/10/24	0.9	14.84	0	0.00	14.75	0.9	3,336	0.03%
2023/10/23	0.1	14.85	1	14.75	14.80	-0.9	3,373	-0.03%
2023/10/20	0.8	14.81	1.1	14.71	14.85	-0.3	3,402	-0.01%
2023/10/19	1.4	14.90	0	0.00	14.90	1.4	3,428	0.04%
2023/10/18	13.3	14.90	0.3	14.90	14.90	13	3,467	0.37%
2023/10/17	2	14.95	1	14.90	14.90	1	3,476	0.03%
2023/10/16	0.7	14.94	1.6	14.87	14.95	-0.9	3,655	-0.02%
2023/10/13	1.1	14.96	1	14.95	14.95	0.1	4,098	0.00%
2023/10/12	1.4	14.99	0.8	14.90	15.00	0.5	4,414	0.01%
2023/10/11	29	14.89	35.1	14.90	14.95	-6.1	4,524	-0.13%
2023/10/06	0.4	14.80	3.2	14.75	14.75	-2.8	4,514	-0.06%
2023/10/05	2	14.70	6.2	14.75	14.70	-4.3	4,580	-0.09%
2023/10/04	1.3	14.70	0	0.00	14.70	1.3	4,602	0.03%
2023/10/03	35	14.75	0	0.00	14.80	35	4,687	0.75%
2023/10/02	12.1	14.75	0	0.00	14.75	12.1	4,752	0.25%
2023/09/28	17.4	14.74	0	0.00	14.65	17.4	4,891	0.36%
2023/09/27	0	14.75	0	0.00	14.70	0	4,938	0.00%
2023/09/26	7.1	14.74	0.5	14.80	14.70	6.6	4,961	0.13%
2023/09/25	0	0.00	0.1	14.80	14.80	-0.1	5,037	0.00%
2023/09/22	1	14.70	0	0.00	14.75	1	5,226	0.02%
2023/09/21	2.2	14.80	0.3	14.85	14.75	1.9	5,228	0.04%
2023/09/20	0.2	14.85	0	0.00	14.90	0.2	5,212	0.00%
2023/09/19	4.5	14.87	1	14.85	14.85	3.5	5,230	0.07%
2023/09/18	16.4	14.95	0	0.00	14.90	16.4	5,284	0.31%
2023/09/15	1.7	14.93	0	0.00	14.95	1.7	5,308	0.03%
2023/09/14	0.4	14.90	0.1	14.90	14.90	0.3	5,299	0.01%
2023/09/13	0.2	14.90	0.8	14.95	14.90	-0.7	5,311	-0.01%
2023/09/12	3	14.80	0	0.00	14.85	3	5,371	0.06%
2023/09/11	2.7	14.76	0	0.00	14.80	2.7	5,403	0.05%
2023/09/08	19.5	14.80	0.3	14.80	14.80	19.2	5,393	0.36%
2023/09/07	0.8	14.85	0	0.00	14.75	0.8	5,419	0.02%
2023/09/06	4.7	14.89	0	0.00	14.80	4.7	5,466	0.09%
2023/09/05	0.4	15.00	0	0.00	14.90	0.4	5,470	0.01%
2023/09/04	125.3	14.90	120	14.90	14.90	5.3	5,520	0.10%	大買/大賣/
2023/09/01	1.3	14.85	0.3	14.80	14.85	1	5,539	0.02%
2023/08/31	2.4	14.76	0	14.80	14.75	2.4	5,542	0.04%
2023/08/30	3.7	14.82	0	0.00	14.80	3.7	5,615	0.07%
2023/08/29	1.8	14.76	7.4	14.80	14.80	-5.6	5,620	-0.10%
2023/08/28	10.3	14.74	5	14.70	14.70	5.3	5,646	0.09%
2023/08/25	0.2	14.65	5	14.65	14.60	-4.8	5,686	-0.09%
2023/08/24	72.1	14.60	0	14.70	14.65	72.1	5,703	1.26%
2023/08/23	2.5	14.61	0.6	14.65	14.60	1.9	5,763	0.03%
2023/08/22	19.3	14.63	2	14.65	14.65	17.3	5,809	0.30%
2023/08/21	10.9	14.60	12.3	14.56	14.65	-1.4	5,828	-0.02%
2023/08/18	18.9	14.56	1.4	14.62	14.55	17.5	5,861	0.30%
2023/08/17	4.3	14.50	11	14.36	14.55	-6.7	5,830	-0.11%
2023/08/16	6.4	14.45	22	14.49	14.50	-15.6	5,797	-0.27%
2023/08/15	0.6	14.74	2	14.68	14.65	-1.4	5,689	-0.03%
2023/08/14	10.7	14.72	1	14.65	14.70	9.7	5,704	0.17%
2023/08/11	3.3	14.85	1	14.85	14.90	2.3	5,765	0.04%
2023/08/10	4	14.85	0	0.00	14.85	4	5,816	0.07%
2023/08/09	0.1	14.95	0	0.00	14.85	0.1	5,824	0.00%
2023/08/08	17.2	14.88	8	14.85	14.80	9.2	5,865	0.16%
2023/08/07	3.7	14.89	3	14.85	14.90	0.7	5,967	0.01%
2023/08/04	1.2	14.90	5	14.84	14.85	-3.8	5,993	-0.06%
2023/08/02	28.2	14.87	1	14.85	14.85	27.2	6,033	0.45%
2023/08/01	12.5	14.95	1	14.95	15.00	11.5	6,003	0.19%
2023/07/31	3.2	14.92	17.2	14.98	14.90	-14	6,038	-0.23%
2023/07/28	10.9	15.00	5	15.00	15.00	5.9	6,037	0.10%
2023/07/27	6.4	15.05	4	15.10	15.05	2.4	6,158	0.04%
2023/07/26	1	15.05	19	15.05	15.05	-18	6,289	-0.29%
2023/07/25	10	14.85	32	14.87	14.90	-22	6,312	-0.35%
2023/07/24	35.5	14.81	22	14.80	14.80	13.5	6,290	0.21%
2023/07/21	2.4	14.95	1	14.90	14.90	1.4	6,277	0.02%
2023/07/20	4.3	14.91	0	0.00	14.95	4.3	6,368	0.07%
2023/07/19	34.3	15.03	1	15.00	15.00	33.3	6,347	0.52%
2023/07/18	73.3	15.10	44.5	15.11	15.15	28.8	6,220	0.46%
2023/07/17	28.4	15.73	22	15.67	15.75	6.5	5,840	0.11%
2023/07/14	10	15.55	4	15.50	15.55	6	5,566	0.11%
2023/07/13	39	15.46	1.3	15.47	15.45	37.7	5,480	0.69%
2023/07/12	42.3	15.46	0	0.00	15.50	42.3	5,504	0.77%
2023/07/11	27	15.40	1	15.40	15.45	26	5,482	0.47%
2023/07/10	14.1	15.40	66	15.34	15.25	-51.9	5,506	-0.94%
2023/07/07	33.6	15.12	37	15.14	15.20	-3.4	5,473	-0.06%
2023/07/06	72.8	15.26	4	15.41	15.20	68.8	5,464	1.26%
2023/07/05	26.1	15.58	7.1	15.54	15.50	19	5,340	0.36%
2023/07/04	0	0.00	13	15.50	15.45	-13	5,311	-0.25%
2023/07/03	21	15.26	26	15.45	15.45	-5	5,297	-0.09%
2023/06/30	9	15.18	151.7	15.08	15.20	-142.6	5,217	-2.73%	大賣/鉅額交易
2023/06/29	10.2	14.95	0	0.00	14.95	10.2	5,042	0.20%
2023/06/28	10.6	14.96	3	14.95	14.95	7.6	5,061	0.15%
2023/06/27	1	14.90	3.4	14.86	14.90	-2.4	5,091	-0.05%
2023/06/26	2.5	14.87	16	14.90	14.95	-13.5	5,095	-0.26%
2023/06/21	1.2	14.81	0	0.00	14.90	1.2	5,055	0.02%
2023/06/20	1.1	14.80	1	14.80	14.80	0.1	5,070	0.00%
2023/06/19	15.5	14.80	0	0.00	14.80	15.5	5,120	0.30%
2023/06/16	0	0.00	7.2	14.86	14.80	-7.2	5,149	-0.14%
2023/06/15	5.7	14.81	9.8	14.83	14.80	-4.1	5,129	-0.08%
2023/06/14	4	14.90	1	14.93	14.90	3	5,187	0.06%
2023/06/13	13	14.90	8	14.90	14.90	5	5,393	0.09%
2023/06/12	2.3	14.81	5.4	14.82	14.85	-3.1	5,429	-0.06%
2023/06/09	5.1	14.76	0	0.00	14.75	5.1	5,640	0.09%
2023/06/08	18.7	14.76	22.1	14.73	14.70	-3.4	5,831	-0.06%
2023/06/07	68	14.80	2	14.80	14.80	66	5,987	1.10%
2023/06/06	1.2	14.80	0	0.00	14.80	1.2	6,036	0.02%
2023/06/05	1	14.75	0	0.00	14.75	1	6,096	0.02%
2023/06/02	0.6	14.68	2	14.68	14.70	-1.4	6,155	-0.02%
2023/06/01	4.1	14.70	1.1	14.70	14.65	3	6,229	0.05%
2023/05/31	0.6	14.70	1	14.70	14.65	-0.4	6,269	-0.01%
2023/05/30	0.1	14.70	0.4	14.70	14.70	-0.3	6,363	0.00%
2023/05/29	1.7	14.65	1	14.60	14.65	0.7	6,459	0.01%
2023/05/26	3.2	14.59	7.5	14.60	14.60	-4.3	6,599	-0.07%
2023/05/25	1.2	14.70	6	14.65	14.65	-4.8	6,690	-0.07%
2023/05/24	3.1	14.70	0	14.70	14.70	3.1	6,793	0.05%
2023/05/23	0	0.00	0.1	14.70	14.70	-0.1	6,811	0.00%
2023/05/22	0	0.00	0.7	14.75	14.70	-0.7	6,994	-0.01%
2023/05/19	4.4	14.70	1	14.70	14.70	3.4	7,004	0.05%
2023/05/18	5.4	14.75	1.3	14.76	14.70	4.1	7,049	0.06%
2023/05/17	0.5	14.73	1	14.75	14.75	-0.5	7,009	-0.01%
2023/05/15	1	14.60	0	0.00	14.60	1	6,957	0.01%
2023/05/12	14	14.49	3	14.45	14.55	11	6,983	0.16%
2023/05/11	64.8	14.64	0.1	14.50	14.55	64.7	7,003	0.92%
2023/05/10	4	14.69	0.5	14.70	14.70	3.5	6,955	0.05%
2023/05/09	0	0.00	1	14.70	14.70	-1	7,038	-0.01%
2023/05/08	3.4	14.64	0.2	14.70	14.65	3.2	7,071	0.05%
2023/05/05	5.5	14.62	5.4	14.60	14.65	0	7,115	0.00%
2023/05/04	10.5	14.55	1	14.50	14.55	9.5	7,194	0.13%
2023/05/03	8.1	14.46	23.8	14.43	14.45	-15.7	7,183	-0.22%
2023/05/02	2.5	14.30	2	14.40	14.40	0.5	7,141	0.01%
2023/04/28	1.7	14.14	3.9	14.15	14.10	-2.2	7,128	-0.03%
2023/04/27	4.5	14.11	0	0.00	14.10	4.5	7,151	0.06%
2023/04/26	0.1	14.00	0	0.00	14.10	0.1	7,185	0.00%
2023/04/25	1.2	14.05	0	0.00	14.00	1.2	7,220	0.02%
2023/04/24	1.3	13.96	1.2	13.97	14.00	0.1	7,138	0.00%
2023/04/21	56	13.95	0	0.00	13.95	56	7,197	0.78%
2023/04/20	5.8	13.97	1	13.95	13.95	4.8	7,250	0.07%
2023/04/19	7.2	14.07	0	0.00	14.10	7.2	7,242	0.10%
2023/04/18	11.8	14.14	0	0.00	14.05	11.8	7,222	0.16%
2023/04/17	2	14.15	6.6	14.18	14.15	-4.6	7,182	-0.06%
2023/04/14	12.8	14.19	2	14.15	14.15	10.8	7,079	0.15%
2023/04/13	25.5	14.15	1	14.15	14.15	24.5	7,050	0.35%
2023/04/12	1.5	14.08	1	14.10	14.10	0.5	6,995	0.01%
2023/04/11	3.1	14.02	1.3	14.01	14.00	1.8	6,937	0.03%
2023/04/10	33.7	13.95	60.8	13.96	13.95	-27.1	6,892	-0.39%
2023/04/07	1	13.95	0.2	13.95	13.95	0.8	6,853	0.01%
2023/04/06	15.7	13.85	0	0.00	13.90	15.7	6,826	0.23%
2023/03/31	11.2	13.85	0	0.00	13.85	11.2	6,814	0.16%
2023/03/30	0.2	13.85	0	0.00	13.80	0.2	6,848	0.00%
2023/03/29	1.3	13.81	0	0.00	13.85	1.3	7,078	0.02%
2023/03/28	0.2	13.80	3	13.80	13.85	-2.8	7,090	-0.04%
2023/03/27	3.1	13.80	7	13.75	13.75	-3.9	7,037	-0.06%
2023/03/24	17	13.80	2	13.80	13.80	15	7,039	0.21%
2023/03/23	1	13.80	4	13.80	13.80	-3	7,004	-0.04%
2023/03/21	0.4	13.80	0	0.00	13.75	0.4	6,921	0.01%
2023/03/20	6.2	13.55	0	0.00	13.60	6.2	6,858	0.09%
2023/03/17	6.1	13.54	0	0.00	13.55	6.1	6,842	0.09%
2023/03/16	3.2	13.49	19	13.51	13.50	-15.8	6,757	-0.23%
2023/03/15	19.8	13.69	0	0.00	13.70	19.8	6,556	0.30%
2023/03/14	49	13.63	17.4	13.57	13.60	31.6	6,510	0.49%
2023/03/13	32.6	13.68	37.1	13.60	13.75	-4.5	6,266	-0.07%
2023/03/10	24	13.87	13	13.85	13.90	11	6,050	0.18%
2023/03/09	5.4	14.09	1.1	14.12	14.05	4.3	5,909	0.07%
2023/03/08	2.7	14.10	16.3	14.13	14.15	-13.6	5,845	-0.23%
2023/03/07	0	0.00	1.8	14.00	14.05	-1.8	5,796	-0.03%
2023/03/06	10.2	13.90	2.9	13.92	13.90	7.3	5,682	0.13%
2023/03/03	1.4	13.75	31.1	13.70	13.75	-29.7	5,597	-0.53%
2023/03/02	55.9	13.80	0	0.00	13.75	55.9	5,567	1.00%
2023/03/01	9.5	13.78	0.8	13.85	13.90	8.7	5,443	0.16%
2023/02/24	66.4	13.79	0	0.00	13.75	66.4	5,339	1.24%
2023/02/23	11.1	13.65	1.3	13.62	13.65	9.8	5,141	0.19%
2023/02/22	2	13.45	7	13.39	13.45	-5	5,001	-0.10%
2023/02/21	27.7	13.42	2.3	13.36	13.35	25.4	4,879	0.52%
2023/02/20	14.3	13.39	2	13.40	13.40	12.3	4,846	0.25%
2023/02/17	2.1	13.20	0	0.00	13.25	2.1	4,645	0.04%
2023/02/16	62.4	13.22	0	0.00	13.20	62.4	4,645	1.34%
2023/02/15	0.2	13.25	0	0.00	13.20	0.2	4,625	0.00%
2023/02/14	4.3	13.20	0	0.00	13.25	4.3	4,611	0.09%
2023/02/13	1.1	13.20	20	13.20	13.25	-18.9	4,583	-0.41%
2023/02/10	0	0.00	2.1	13.20	13.20	-2.1	4,525	-0.05%
2023/02/09	13.4	13.24	0	0.00	13.20	13.4	4,484	0.30%
2023/02/08	11.3	13.22	0	0.00	13.20	11.3	4,419	0.26%
2023/02/07	9.4	13.17	0	0.00	13.20	9.4	4,333	0.22%
2023/02/06	8.1	13.18	3	13.15	13.20	5.1	4,217	0.12%
2023/02/03	11.5	13.18	4	13.25	13.25	7.5	4,145	0.18%
2023/02/02	6.9	13.19	8.2	13.20	13.20	-1.3	4,044	-0.03%
2023/02/01	5.1	13.15	0	0.00	13.10	5.1	3,912	0.13%
2023/01/31	9.5	13.07	1	13.15	13.10	8.5	3,879	0.22%
2023/01/30	6.1	13.08	0	0.00	13.10	6.1	3,815	0.16%
2023/01/17	9.1	13.03	0	0.00	13.05	9.1	3,692	0.25%
2023/01/16	6.2	13.05	2	13.05	13.10	4.2	3,604	0.12%
2023/01/13	4.1	13.00	0	0.00	13.05	4.1	3,586	0.11%
2023/01/12	8.2	13.06	0	0.00	13.05	8.2	3,620	0.23%
2023/01/11	6	13.10	0	0.00	13.10	6	3,655	0.16%
2023/01/10	4	13.11	16	13.12	13.10	-12	3,627	-0.33%
2023/01/09	6	13.00	26	12.99	13.00	-20	3,597	-0.56%
2023/01/06	0.4	12.90	6	12.90	12.90	-5.6	3,593	-0.15%
2023/01/05	0	0.00	3.2	12.85	12.90	-3.2	3,688	-0.09%
2023/01/03	0.5	12.85	0	0.00	12.80	0.5	3,760	0.01%
2022/12/30	2	12.80	2	12.80	12.80	0	3,751	0.00%
2022/12/29	1	12.80	0	0.00	12.80	1	3,749	0.03%
2022/12/28	5.8	12.86	405	12.85	12.85	-399.2	3,778	-10.57%	大賣/鉅額交易
2022/12/27	0.8	12.94	0	0.00	12.90	0.8	3,789	0.02%
2022/12/26	2	12.85	2	12.85	12.85	0	3,828	0.00%
2022/12/23	2	12.80	22	12.80	12.80	-20	3,880	-0.52%
2022/12/22	11.8	12.81	5	12.85	12.85	6.8	3,917	0.17%
2022/12/21	16.6	12.82	12	12.85	12.80	4.6	3,953	0.12%
2022/12/20	17.1	12.96	6	12.96	12.95	11.1	3,763	0.29%
2022/12/15	0	0.00	1	13.05	13.10	-1	3,832	-0.03%
2022/12/13	0	0.00	5.1	13.09	13.05	-5.1	3,832	-0.13%
2022/12/09	20	13.15	0.5	13.05	13.15	19.5	4,134	0.47%
2022/12/07	0	0.00	5	13.05	13.00	-5	4,152	-0.12%
2022/12/02	2	13.15	0	0.00	13.10	2	4,207	0.05%
2022/12/01	4.3	13.15	2	13.15	13.15	2.3	4,264	0.05%
2022/11/29	3	13.05	2	13.00	13.15	1	4,285	0.02%
2022/11/28	0	0.00	1	12.95	13.05	-1	4,269	-0.02%
2022/11/24	10.2	13.00	3	12.98	13.05	7.2	4,349	0.17%
2022/11/23	0.1	12.90	16	12.90	12.95	-15.9	4,328	-0.37%
2022/11/21	2.1	12.71	0	0.00	12.75	2.1	4,315	0.05%
2022/11/18	2	12.75	0	0.00	12.75	2	4,338	0.05%
2022/11/17	6.7	12.74	0	0.00	12.75	6.7	4,353	0.15%
2022/11/16	6.3	12.85	2	12.85	12.70	4.3	4,356	0.10%
2022/11/14	8	12.88	0	0.00	12.95	8	4,307	0.19%
2022/11/11	6.1	12.90	0	0.00	12.90	6.1	4,264	0.14%
2022/11/10	0.1	12.80	2	12.75	12.75	-1.9	4,257	-0.04%
2022/11/09	0.4	12.90	30	12.83	12.90	-29.7	4,254	-0.70%
2022/11/07	13	12.56	0	0.00	12.60	13	4,212	0.31%
2022/11/03	2.1	12.43	0	0.00	12.40	2.1	4,282	0.05%
2022/11/02	1	12.45	0	0.00	12.45	1	4,285	0.02%
2022/11/01	3.1	12.53	0	0.00	12.50	3.1	4,289	0.07%
2022/10/31	0	12.55	1.6	12.55	12.55	-1.6	4,274	-0.04%
2022/10/28	0	12.50	0	0.00	12.50	0	4,269	0.00%
2022/10/27	9	12.55	0	0.00	12.45	9	4,288	0.21%
2022/10/26	0.1	12.45	6	12.45	12.45	-6	4,280	-0.14%
2022/10/25	0.1	12.40	0	0.00	12.35	0.1	4,256	0.00%
2022/10/24	0.1	12.40	30	12.31	12.35	-29.9	4,248	-0.70%
2022/10/21	7	12.24	50.2	12.32	12.25	-43.2	4,271	-1.01%
2022/10/20	50.6	12.09	89.1	12.29	12.20	-38.5	4,234	-0.91%
2022/10/19	55.8	12.45	10	12.50	12.40	45.8	4,117	1.11%
2022/10/18	7.9	12.61	0	0.00	12.65	7.9	4,054	0.20%
2022/10/17	34	12.60	11.1	12.60	12.65	22.9	4,008	0.57%
2022/10/14	30	12.80	0	0.00	12.85	30	3,986	0.75%
2022/10/13	11.7	12.94	0	0.00	12.80	11.7	4,037	0.29%
2022/10/12	0	0.00	0.1	13.10	13.05	-0.1	4,079	0.00%
2022/10/11	6.4	13.04	12.1	13.06	13.00	-5.7	4,314	-0.13%
2022/10/07	0	13.15	0.2	13.20	13.15	-0.2	4,344	0.00%
2022/10/06	14	13.07	66.4	13.10	13.10	-52.4	4,371	-1.20%
2022/10/05	21.1	13.10	23	13.10	13.05	-1.9	4,433	-0.04%
2022/10/04	3.2	13.15	46	13.13	13.10	-42.8	4,464	-0.96%
2022/10/03	0	0.00	2	13.10	13.10	-2	4,464	-0.04%
2022/09/30	1.3	13.12	0	0.00	13.15	1.3	4,468	0.03%
2022/09/29	29.1	13.09	108	13.10	13.20	-79	4,468	-1.77%	大賣/
2022/09/28	83.7	13.11	60	13.06	13.05	23.7	4,495	0.53%
2022/09/27	0.2	13.35	40	13.30	13.30	-39.8	4,445	-0.90%
2022/09/26	6.2	13.43	41	13.42	13.35	-34.8	4,429	-0.79%
2022/09/23	21	13.60	0	0.00	13.55	21	4,403	0.48%
2022/09/22	0	13.55	0	0.00	13.60	0	4,488	0.00%
2022/09/21	4.9	13.54	3	13.60	13.55	1.9	4,457	0.04%
2022/09/20	0	0.00	2	13.60	13.55	-2	4,448	-0.04%
2022/09/19	51	13.50	17	13.50	13.55	34	4,465	0.76%
2022/09/16	2.1	13.46	10.5	13.65	13.45	-8.4	4,446	-0.19%
2022/09/15	0	13.65	0	0.00	13.65	0	4,240	0.00%
2022/09/14	3.2	13.58	0.2	13.65	13.55	3.1	4,252	0.07%
2022/09/13	37	13.60	6	13.65	13.65	31	4,290	0.72%
2022/09/12	0	0.00	0.4	13.70	13.70	-0.4	4,426	-0.01%
2022/09/08	0.1	13.60	1	13.55	13.65	-0.9	4,546	-0.02%
2022/09/07	1.3	13.51	15.8	13.55	13.55	-14.5	4,599	-0.32%
2022/09/06	21.5	13.63	2	13.75	13.70	19.4	4,590	0.42%
2022/09/05	1	13.75	4	13.78	13.80	-3	4,576	-0.07%
2022/09/01	2	13.50	0	0.00	13.70	2	4,588	0.04%
2022/08/31	0.5	13.64	0	0.00	13.65	0.5	4,511	0.01%
2022/08/30	6	13.55	0.3	13.60	13.50	5.8	4,513	0.13%
2022/08/29	0	0.00	15	13.55	13.55	-15	4,507	-0.33%
2022/08/25	5.3	13.60	0.2	13.60	13.55	5.1	4,513	0.11%
2022/08/24	10	13.50	0	0.00	13.50	10	4,508	0.22%
2022/08/23	1	13.50	0.8	13.55	13.45	0.3	4,529	0.01%
2022/08/22	5.7	13.48	0	0.00	13.45	5.7	4,560	0.12%
2022/08/19	2.3	13.50	130	13.50	13.45	-127.7	4,583	-2.79%	大賣/鉅額交易
2022/08/18	6.1	13.50	36	13.45	13.45	-29.9	4,601	-0.65%
2022/08/17	0.7	13.50	0	0.00	13.45	0.7	4,630	0.02%
2022/08/15	5	13.55	0	0.00	13.60	5	4,645	0.11%
2022/08/12	0	0.00	0	13.70	13.65	0	4,669	0.00%
2022/08/11	13	13.65	1	13.65	13.70	12	4,732	0.25%
2022/08/10	24	13.48	0	0.00	13.50	24	4,772	0.50%
2022/08/09	1.5	13.37	0	0.00	13.35	1.5	4,781	0.03%
2022/08/08	0	13.25	3	13.20	13.25	-3	4,852	-0.06%
2022/08/05	18	13.23	0	0.00	13.25	18	4,941	0.36%
2022/08/04	9	13.08	35	13.15	13.15	-26	5,083	-0.51%
2022/08/03	5	13.17	0	0.00	13.05	5	5,105	0.10%
2022/08/02	3.1	13.27	0	0.00	13.20	3.1	5,208	0.06%
2022/08/01	0	0.00	1	13.25	13.40	-1	5,404	-0.02%
2022/07/29	2	13.30	0	0.00	13.30	2	5,555	0.04%
2022/07/28	1	13.15	0	0.00	13.40	1	5,672	0.02%
2022/07/26	1.2	13.06	52	13.06	13.05	-50.9	5,745	-0.89%
2022/07/25	3	13.05	0	0.00	13.10	3	5,763	0.05%
2022/07/22	130	13.10	0	0.00	13.05	130	5,794	2.24%	大買/鉅額交易
2022/07/21	3	12.93	50	12.95	12.95	-47	5,862	-0.80%
2022/07/20	67.1	12.90	0	0.00	12.85	67.1	5,870	1.14%
2022/07/19	18	12.94	2	13.05	13.00	16	5,854	0.27%
2022/07/18	3	13.73	11	13.72	13.70	-8	5,825	-0.14%
2022/07/15	3.1	13.60	0	0.00	13.60	3.1	5,675	0.05%
2022/07/14	6	13.53	50	13.55	13.60	-44	5,710	-0.77%
2022/07/13	50.1	13.50	0	0.00	13.55	50.1	5,748	0.87%
2022/07/12	24	13.46	10	13.45	13.45	14	5,911	0.24%
2022/07/11	4	13.65	0	0.00	13.65	4	5,938	0.07%
2022/07/08	8	13.63	0	0.00	13.65	8	6,261	0.13%
2022/07/07	5	13.55	1	13.55	13.55	4	6,347	0.06%
2022/07/06	5	13.56	25	13.65	13.55	-20	6,480	-0.31%
2022/07/05	0.1	13.75	5	13.71	13.75	-4.9	6,683	-0.07%
2022/07/04	5.1	13.60	4.2	13.60	13.60	0.9	6,820	0.01%
2022/07/01	0.1	13.60	4.8	13.56	13.55	-4.7	7,211	-0.07%
2022/06/30	3.4	13.51	0	0.00	13.55	3.4	7,316	0.05%
2022/06/29	0	13.70	0	0.00	13.75	0	7,298	0.00%
2022/06/28	0	0.00	60	13.65	13.75	-60	7,515	-0.80%
2022/06/27	3	13.75	0	0.00	13.80	3	7,595	0.04%
2022/06/23	3	13.48	64	13.57	13.60	-61	7,685	-0.79%
2022/06/22	67.9	13.53	0	0.00	13.45	67.9	7,821	0.87%
2022/06/21	45	13.69	70	13.64	13.65	-25	7,917	-0.32%
2022/06/20	134.1	13.59	7	13.49	13.40	127.1	8,058	1.58%	大買/鉅額交易
2022/06/17	8.3	13.65	4.4	13.87	13.95	3.9	7,960	0.05%
2022/06/16	17.1	13.86	10	14.10	13.75	7.1	7,911	0.09%
2022/06/15	13.2	13.85	0	0.00	13.85	13.2	8,270	0.16%
2022/06/14	1	13.75	0	0.00	13.90	1	8,405	0.01%
2022/06/13	6.3	13.62	3	13.65	13.70	3.3	8,635	0.04%
2022/06/10	1	13.65	3	13.85	13.85	-2	8,652	-0.02%
2022/06/09	1	13.85	1	13.85	13.85	0	8,699	0.00%
2022/06/08	9	13.86	0	0.00	13.95	9	8,768	0.10%
2022/06/07	2	13.85	0	0.00	13.85	2	8,851	0.02%
2022/06/06	9.4	13.89	2	13.90	13.90	7.4	8,966	0.08%
2022/06/02	1	13.85	0	0.00	13.90	1	9,121	0.01%
2022/06/01	2	13.90	0.1	13.90	13.90	1.9	9,290	0.02%
2022/05/31	0.2	14.10	13	14.04	13.95	-12.8	9,303	-0.14%
2022/05/30	5	14.08	10	14.15	14.15	-5	9,301	-0.05%
2022/05/27	3	13.95	10	14.00	14.00	-7	9,302	-0.08%
2022/05/26	1.4	13.91	1	13.90	13.90	0.4	9,340	0.00%
2022/05/25	2.6	13.74	13.2	13.77	13.90	-10.6	9,448	-0.11%
2022/05/24	0	0.00	30	13.85	13.80	-30	9,604	-0.31%
2022/05/23	1.2	13.76	1	13.80	13.80	0.2	9,619	0.00%
2022/05/20	12	13.75	0	0.00	13.80	12	9,719	0.12%
2022/05/19	10	13.50	10	13.70	13.75	0	9,705	0.00%
2022/05/18	2	13.60	90	13.78	13.85	-88	9,688	-0.91%
2022/05/17	3.2	13.50	22	13.50	13.50	-18.8	9,655	-0.20%
2022/05/16	46.5	13.31	48	13.36	13.40	-1.5	9,650	-0.02%
2022/05/13	23	13.29	80	13.40	13.50	-57	9,644	-0.59%
2022/05/12	76.2	13.49	11	13.48	13.35	65.2	9,630	0.68%
2022/05/11	23.2	13.93	0	0.00	13.85	23.2	9,549	0.24%
2022/05/10	6	13.90	80.2	13.75	13.90	-74.2	9,576	-0.78%
2022/05/09	94.2	13.88	55	13.89	13.75	39.2	9,563	0.41%
2022/05/06	50	14.19	1	14.20	14.20	49	9,536	0.51%
2022/05/05	43.4	14.56	3	14.65	14.50	40.4	9,572	0.42%
2022/05/04	6.3	14.66	0.3	14.65	14.65	6	9,500	0.06%
2022/05/03	11	14.73	10	14.75	14.70	1	9,564	0.01%
2022/04/29	32.2	14.97	3	14.93	14.95	29.2	9,791	0.30%
2022/04/28	25.4	14.88	1.2	14.91	14.95	24.2	9,955	0.24%
2022/04/27	2.1	14.90	3	14.87	14.90	-0.9	10,020	-0.01%
2022/04/26	21.1	15.01	28	15.02	15.10	-6.9	10,027	-0.07%
2022/04/25	8	14.94	4	15.00	14.95	4	10,112	0.04%
2022/04/22	1.1	15.15	1	15.25	15.25	0.1	10,221	0.00%
2022/04/21	5	14.79	6	15.01	15.05	-1	10,444	-0.01%
2022/04/20	15.3	14.74	0.3	15.00	15.00	15	10,773	0.14%
2022/04/19	11.2	14.87	37	14.90	14.90	-25.8	11,067	-0.23%
2022/04/18	32.3	14.79	16	14.69	14.75	16.3	12,254	0.13%
2022/04/15	15.2	15.20	59	15.13	15.15	-43.9	12,176	-0.36%
2022/04/14	59.1	15.16	75	15.21	15.15	-15.9	12,347	-0.13%
2022/04/13	4.1	15.61	4	15.64	15.75	0.1	12,104	0.00%
2022/04/12	13.3	15.75	24.1	15.76	15.75	-10.8	12,199	-0.09%
2022/04/11	42.1	15.98	0.1	16.10	16.00	42	12,060	0.35%
2022/04/08	17	15.37	21	15.49	15.75	-4	11,837	-0.03%
2022/04/07	57.3	15.50	50.2	15.54	15.35	7	11,713	0.06%
2022/04/06	55	15.46	2.4	15.46	15.55	52.6	11,389	0.46%
2022/04/01	12.5	15.20	2	15.20	15.20	10.5	11,351	0.09%
2022/03/31	43.5	15.18	21	15.11	15.15	22.5	11,470	0.20%
2022/03/30	26	14.94	2	14.95	14.95	24	11,273	0.21%
2022/03/29	34	14.82	0	0.00	14.80	34	11,189	0.30%
2022/03/28	3	14.73	5	14.85	14.85	-2	11,160	-0.02%
2022/03/25	13.6	14.74	0	0.00	14.70	13.6	11,087	0.12%
2022/03/24	34	15.00	0.5	15.00	15.00	33.5	10,926	0.31%
2022/03/23	59.7	14.95	12.3	14.92	15.05	47.4	10,830	0.44%
2022/03/22	8.3	14.63	0	0.00	14.65	8.3	10,622	0.08%
2022/03/21	41.8	14.69	38	14.65	14.70	3.8	10,611	0.04%
2022/03/18	2.4	14.67	19.3	14.66	14.75	-16.9	10,519	-0.16%
2022/03/17	29.9	14.35	8.6	14.31	14.35	21.3	10,135	0.21%
2022/03/16	8.1	14.03	12.1	13.97	14.15	-4	9,988	-0.04%
2022/03/15	30.2	13.80	25	13.75	13.80	5.2	9,752	0.05%
2022/03/14	2	13.65	3	13.73	13.70	-1	9,780	-0.01%
2022/03/11	0.5	13.70	0	0.00	13.70	0.5	9,755	0.00%
2022/03/10	0.1	13.60	0.5	13.65	13.70	-0.4	9,690	0.00%
2022/03/09	27.1	13.27	1	13.30	13.35	26.1	9,647	0.27%
2022/03/08	33.5	13.26	71	13.26	13.25	-37.5	9,516	-0.39%
2022/03/07	31.9	13.33	1	13.40	13.40	30.9	9,374	0.33%
2022/03/04	3.1	13.55	0	0.00	13.60	3.1	9,279	0.03%
2022/03/03	7.5	13.65	4.3	13.65	13.65	3.2	9,317	0.03%
2022/03/02	4.3	13.62	0.2	13.70	13.65	4.1	9,338	0.04%
2022/03/01	0.7	13.70	38	13.64	13.70	-37.3	9,306	-0.40%
2022/02/25	14	13.42	50	13.41	13.40	-36	9,255	-0.39%
2022/02/24	38.6	13.36	8	13.30	13.35	30.6	9,162	0.33%
2022/02/23	7.7	13.55	0.9	13.60	13.55	6.8	9,014	0.08%
2022/02/22	18.6	13.53	3.3	13.53	13.55	15.3	9,066	0.17%
2022/02/21	10.5	13.70	0	0.00	13.65	10.5	9,092	0.12%
2022/02/18	6.2	13.65	5	13.70	13.75	1.2	9,255	0.01%
2022/02/17	17.1	13.71	3	13.75	13.70	14.1	9,255	0.15%
2022/02/16	6.8	13.69	1	13.75	13.70	5.8	9,257	0.06%
2022/02/15	8	13.66	0	0.00	13.65	8	9,293	0.09%
2022/02/14	3.3	13.67	7	13.70	13.75	-3.7	9,233	-0.04%
2022/02/11	2.1	13.73	5	13.70	13.80	-2.9	9,171	-0.03%
2022/02/10	5	13.70	25	13.70	13.75	-20	9,127	-0.22%
2022/02/09	21	13.81	0	0.00	13.80	21	9,078	0.23%
2022/02/08	11.4	13.80	2.9	13.73	13.85	8.5	8,981	0.09%
2022/02/07	2.1	13.63	31.7	13.67	13.65	-29.6	8,819	-0.34%
2022/01/26	9	13.33	19	13.32	13.30	-10	8,678	-0.12%
2022/01/25	2.2	13.23	0	0.00	13.20	2.2	8,651	0.03%
2022/01/24	8	13.11	12.2	13.08	13.40	-4.2	8,588	-0.05%
2022/01/21	8.2	13.26	15	13.25	13.20	-6.8	8,332	-0.08%
2022/01/20	13.2	13.44	19.9	13.37	13.45	-6.8	8,158	-0.08%
2022/01/19	2.8	13.53	0	0.00	13.55	2.8	8,135	0.03%
2022/01/18	6.4	13.53	10	13.60	13.65	-3.6	8,099	-0.04%
2022/01/17	3.2	13.60	5	13.50	13.55	-1.8	7,991	-0.02%
2022/01/14	42.6	13.78	3	13.72	13.75	39.6	7,835	0.50%
2022/01/13	17.2	13.78	16	13.76	13.85	1.2	7,675	0.02%
2022/01/12	10.4	13.46	12.3	13.44	13.55	-2	7,345	-0.03%
2022/01/11	67.6	13.47	93.8	13.43	13.60	-26.1	6,983	-0.37%
2022/01/10	16.1	12.77	24	12.76	12.90	-7.9	5,799	-0.14%
2022/01/07	16.3	12.57	14.2	12.57	12.60	2.2	5,674	0.04%
2022/01/06	3	12.38	166.7	12.35	12.35	-163.7	5,424	-3.02%	大賣/鉅額交易
2022/01/05	23	12.37	114	12.26	12.35	-91	5,346	-1.70%	大賣/
2022/01/04	1	12.20	0	0.00	12.20	1	5,210	0.02%
2022/01/03	2.1	12.15	10.1	12.20	12.20	-8.1	5,178	-0.16%
2021/12/30	4	12.18	0	0.00	12.15	4	5,138	0.08%
2021/12/29	1.9	12.15	6	12.12	12.15	-4.1	5,118	-0.08%
2021/12/28	2.4	12.07	110	12.07	12.05	-107.6	5,057	-2.13%	大賣/鉅額交易
2021/12/27	101.3	12.00	26	12.00	12.00	75.3	4,944	1.52%	大買/
2021/12/24	1	12.05	6.8	12.05	12.05	-5.8	4,855	-0.12%
2021/12/23	1.5	12.08	0	0.00	12.05	1.5	4,875	0.03%
2021/12/22	0	0.00	132.1	12.05	12.05	-132.1	4,893	-2.70%	大賣/鉅額交易
2021/12/21	10	12.05	0	0.00	12.00	10	4,901	0.20%
2021/12/20	4	12.00	46.2	12.00	12.00	-42.2	4,958	-0.85%
2021/12/17	6	12.05	4.8	12.05	12.05	1.2	4,957	0.02%
2021/12/16	2	12.05	0	0.00	12.00	2	4,930	0.04%
2021/12/15	58	11.96	3	12.00	12.00	55	5,022	1.10%
2021/12/14	1	12.00	0	0.00	12.00	1	5,195	0.02%
2021/12/13	1	12.05	0	0.00	12.05	1	5,238	0.02%
2021/12/10	5	12.05	0	0.00	12.05	5	5,378	0.09%
2021/12/09	12	12.00	0	0.00	12.05	12	5,445	0.22%
2021/12/08	2.8	12.00	5	12.00	12.00	-2.2	5,513	-0.04%
2021/12/03	0.1	12.00	17.1	11.99	12.00	-17	5,541	-0.31%
2021/12/01	1	11.95	15	11.94	12.00	-14	5,556	-0.25%
2021/11/30	5	11.95	0	0.00	11.90	5	5,609	0.09%
2021/11/29	4.2	11.97	57	11.99	11.95	-52.8	5,634	-0.94%
2021/11/26	51	12.00	56	12.05	12.05	-5	5,662	-0.09%
2021/11/25	73	12.10	1.2	12.10	12.10	71.8	6,176	1.16%
2021/11/24	2	12.05	50	12.10	12.10	-48	6,607	-0.73%
2021/11/23	55.2	12.00	8	12.00	12.00	47.2	6,862	0.69%
2021/11/22	21	12.05	0	0.00	12.10	21	6,968	0.30%
2021/11/19	51	12.05	58	12.10	12.05	-7	7,010	-0.10%
2021/11/18	16	12.15	44	12.16	12.20	-28	6,985	-0.40%
2021/11/17	1.4	12.03	47.4	12.07	12.05	-46	6,849	-0.67%
2021/11/16	20	11.95	11	11.95	12.00	9	6,749	0.13%
2021/11/15	21	12.00	0	0.00	12.00	21	6,784	0.31%
2021/11/12	0.5	11.95	42	11.94	12.00	-41.5	6,783	-0.61%
2021/11/11	17.1	11.95	0.3	11.95	11.95	16.8	6,747	0.25%
2021/11/09	31	11.90	0	0.00	11.90	31	6,884	0.45%
2021/11/08	21.2	11.90	0.6	11.95	11.95	20.6	6,888	0.30%
2021/11/05	6	11.91	30	11.95	11.95	-24	6,907	-0.35%
2021/11/04	31	11.95	13	12.00	11.95	18	6,951	0.26%
2021/11/03	4.4	11.99	11	11.97	12.00	-6.7	6,946	-0.10%
2021/11/02	2	12.00	8	11.95	12.00	-6	6,914	-0.09%
2021/11/01	41.4	11.92	16	11.94	11.95	25.4	6,905	0.37%
2021/10/29	2.8	11.91	8	11.90	11.95	-5.2	6,915	-0.08%
2021/10/28	3	11.95	0	0.00	11.90	3	6,871	0.04%
2021/10/27	0	0.00	4.2	12.00	11.95	-4.2	6,864	-0.06%
2021/10/26	2	11.92	0	0.00	11.95	2	6,792	0.03%
2021/10/25	0	0.00	6.2	11.93	11.95	-6.2	6,754	-0.09%
2021/10/22	0.5	11.95	1	11.95	11.95	-0.5	6,807	-0.01%
2021/10/21	3	11.95	53	11.93	11.90	-50	6,808	-0.73%
2021/10/20	16	11.84	5.9	11.78	11.80	10.1	6,666	0.15%
2021/10/19	0	0.00	1	11.70	11.70	-1	6,607	-0.02%
2021/10/18	0.5	11.70	0	0.00	11.70	0.5	6,588	0.01%
2021/10/15	0	0.00	5	11.60	11.65	-5	6,594	-0.08%
2021/10/14	6.2	11.65	0	0.00	11.60	6.2	6,620	0.09%
2021/10/13	5	11.65	0	0.00	11.60	5	6,660	0.08%
2021/10/12	0.8	11.60	0	0.00	11.60	0.8	6,714	0.01%
2021/10/08	0	0.00	5	11.55	11.55	-5	6,656	-0.08%
2021/10/07	4	11.55	6.8	11.55	11.55	-2.8	6,680	-0.04%
2021/10/06	2	11.50	0.1	11.55	11.55	1.9	6,717	0.03%
2021/10/05	0.6	11.54	0	0.00	11.50	0.6	6,776	0.01%
2021/10/04	3	11.54	4.1	11.50	11.55	-1	6,784	-0.02%
2021/10/01	5.7	11.51	1.4	11.53	11.50	4.4	6,800	0.06%
2021/09/30	6.7	11.58	9.6	11.57	11.60	-2.9	6,724	-0.04%
2021/09/29	1	11.50	1	11.50	11.55	0	6,730	0.00%
2021/09/28	3	11.58	0	0.00	11.60	3	6,747	0.04%
2021/09/27	3	11.60	28	11.56	11.55	-25	6,763	-0.37%
2021/09/24	1	11.55	0	0.00	11.55	1	6,736	0.01%
2021/09/23	2	11.50	0	0.00	11.50	2	6,755	0.03%
2021/09/22	20	11.41	0	0.00	11.45	20	6,779	0.30%
2021/09/17	1	11.55	0	0.00	11.50	1	6,703	0.01%
2021/09/16	1	11.45	5.5	11.40	11.50	-4.5	6,504	-0.07%
2021/09/15	27	11.40	4.6	11.39	11.40	22.4	6,414	0.35%
2021/09/14	10.1	11.54	1	11.50	11.50	9.1	6,264	0.14%
2021/09/13	17	11.55	0	0.00	11.55	17	6,172	0.28%
2021/09/10	1	11.60	50.3	11.60	11.55	-49.3	6,092	-0.81%
2021/09/09	5.7	11.56	19	11.56	11.55	-13.3	6,250	-0.21%
2021/09/08	9.1	11.61	2.7	11.60	11.55	6.4	6,226	0.10%
2021/09/07	9	11.67	201	11.70	11.65	-192	6,207	-3.09%	大賣/鉅額交易
2021/09/06	7	11.70	100	11.75	11.70	-93	6,217	-1.50%
2021/09/03	13	11.69	68	11.71	11.75	-55	6,182	-0.89%
2021/09/02	13.1	11.62	31.3	11.62	11.60	-18.3	6,111	-0.30%
2021/09/01	14	11.75	4	11.72	11.70	10	6,039	0.17%
2021/08/31	17.9	11.69	105.7	11.74	11.75	-87.8	5,938	-1.48%	大賣/
2021/08/30	42	12.19	26.4	12.18	12.20	15.6	5,404	0.29%
2021/08/27	9.4	12.10	26.3	12.03	12.10	-16.9	4,991	-0.34%
2021/08/26	17	12.00	6	12.00	12.00	11	4,724	0.23%
2021/08/25	1	12.00	0	0.00	12.00	1	4,639	0.02%
2021/08/24	2	11.95	0	0.00	11.95	2	4,618	0.04%
2021/08/23	9	11.94	3.2	11.90	11.95	5.8	4,593	0.13%
2021/08/20	5	11.86	0	0.00	11.90	5	4,610	0.11%
2021/08/19	0	11.85	9	11.85	11.85	-9	4,692	-0.19%
2021/08/18	7	11.90	6.4	11.87	11.90	0.6	4,657	0.01%
2021/08/17	2	11.90	10.4	11.86	11.90	-8.4	4,653	-0.18%
2021/08/16	12.1	11.89	0	0.00	11.90	12.1	4,627	0.26%
2021/08/13	15.6	11.93	0	0.00	11.95	15.6	4,558	0.34%
2021/08/12	1	12.00	0	12.00	12.00	1	4,531	0.02%
2021/08/11	3	11.95	0	0.00	12.00	3	4,578	0.07%
2021/08/10	0	0.00	1	11.95	12.00	-1	4,695	-0.02%
2021/08/09	1.1	11.95	4	11.98	11.95	-2.9	4,929	-0.06%
2021/08/06	3.1	11.95	0	0.00	11.95	3.1	5,116	0.06%
2021/08/05	0.1	12.00	3	12.00	12.00	-3	5,333	-0.06%
2021/08/04	18.1	11.95	0	0.00	11.95	18.1	5,765	0.31%
2021/08/03	1.1	11.95	0	0.00	11.90	1.1	5,912	0.02%
2021/08/02	1.1	11.95	0	0.00	11.95	1.1	6,203	0.02%
2021/07/30	1.1	11.90	3	11.90	11.90	-2	6,257	-0.03%
2021/07/29	3.1	11.90	0	0.00	11.95	3.1	6,379	0.05%
2021/07/28	17.4	11.90	24	11.80	11.90	-6.6	6,444	-0.10%
2021/07/27	1	11.90	0	0.00	11.95	1	6,687	0.01%
2021/07/26	31.1	11.97	0	0.00	11.90	31.1	6,812	0.46%
2021/07/23	6	11.94	1	11.95	11.95	5	6,844	0.07%
2021/07/22	3	11.85	7.2	11.89	11.90	-4.2	6,919	-0.06%
2021/07/21	11	11.89	3.4	11.83	11.85	7.6	6,934	0.11%
2021/07/20	6.1	11.87	0	0.00	11.85	6.1	6,998	0.09%
2021/07/19	2	11.90	1	11.90	11.95	1	6,975	0.01%
2021/07/16	200.1	11.85	0	0.00	11.90	200.1	7,058	2.83%	大買/鉅額交易
2021/07/15	6	11.90	20	11.90	11.90	-14	7,022	-0.20%
2021/07/14	2	11.90	3	11.90	11.90	-1	7,136	-0.01%
2021/07/13	0.1	11.90	8	11.90	11.90	-8	7,338	-0.11%
2021/07/12	0.1	11.88	10	11.87	11.85	-9.9	7,356	-0.13%
2021/07/09	0.2	11.80	5	11.80	11.75	-4.8	7,378	-0.06%
2021/07/08	0	0.00	24	11.75	11.80	-24	7,400	-0.32%
2021/07/07	2.2	11.75	30	11.72	11.70	-27.8	7,486	-0.37%
2021/07/06	3.2	11.70	0	11.70	11.70	3.2	7,599	0.04%
2021/07/05	3.2	11.65	20	11.60	11.65	-16.8	7,708	-0.22%
2021/07/02	0.2	11.60	10	11.60	11.60	-9.8	7,723	-0.13%
2021/07/01	1.2	11.56	10	11.55	11.55	-8.8	7,727	-0.11%
2021/06/30	0.2	11.60	6	11.55	11.60	-5.8	7,769	-0.07%
2021/06/29	5.2	11.55	11	11.55	11.60	-5.8	7,784	-0.07%
2021/06/28	7.2	11.57	0.1	11.60	11.60	7.1	7,810	0.09%
2021/06/25	2.2	11.60	0	11.60	11.55	2.2	7,838	0.03%
2021/06/24	2.2	11.57	0	0.00	11.55	2.2	7,896	0.03%
2021/06/23	10	11.53	0.5	11.55	11.55	9.5	7,948	0.12%
2021/06/22	38	11.50	0	0.00	11.50	38	7,936	0.48%
2021/06/21	2	11.40	15	11.41	11.40	-13	7,944	-0.16%
2021/06/18	0	0.00	270	11.65	11.45	-270	7,956	-3.39%	大賣/鉅額交易
2021/06/17	283	11.50	323	11.50	11.45	-40	7,820	-0.51%	大買/大賣/
2021/06/16	5	11.45	6.1	11.45	11.45	-1.1	8,023	-0.01%
2021/06/15	4	11.45	0	0.00	11.50	4	8,007	0.05%
2021/06/11	0	0.00	0.7	11.50	11.50	-0.7	8,048	-0.01%
2021/06/09	5	11.45	0	0.00	11.40	5	8,127	0.06%
2021/06/08	0.6	11.55	1	11.45	11.50	-0.4	8,212	0.00%
2021/06/07	2	11.45	0	0.00	11.45	2	8,553	0.02%
2021/06/04	11	11.50	0	0.00	11.55	11	8,648	0.13%
2021/06/03	1	11.55	0.2	11.55	11.55	0.8	8,843	0.01%
2021/06/02	11	11.47	37	11.49	11.50	-26	8,945	-0.29%
2021/06/01	1	11.45	1.2	11.45	11.45	-0.2	8,926	0.00%
2021/05/31	1	11.40	0	0.00	11.35	1	8,959	0.01%
2021/05/28	2	11.30	0	0.00	11.35	2	9,021	0.02%
2021/05/27	18	11.28	2	11.28	11.20	16	9,087	0.18%
2021/05/26	9	11.33	0	0.00	11.35	9	9,046	0.10%
2021/05/25	2	11.33	9	11.32	11.35	-7	9,080	-0.08%
2021/05/24	0	0.00	9	11.25	11.30	-9	9,197	-0.10%
2021/05/21	269	11.30	0	0.00	11.35	269	9,258	2.91%	大買/鉅額交易
2021/05/20	0	0.00	4	11.23	11.25	-4	9,295	-0.04%
2021/05/19	2	11.23	0	11.30	11.25	2	9,306	0.02%
2021/05/18	2.1	11.30	10	11.30	11.35	-7.9	9,281	-0.09%
2021/05/17	67	11.07	29	11.17	11.05	38	9,210	0.41%
2021/05/14	46	11.31	10.1	11.40	11.45	35.9	8,975	0.40%
2021/05/13	41	11.34	3.5	11.23	11.30	37.5	8,808	0.43%
2021/05/12	47.5	11.43	46.2	11.47	11.40	1.3	8,600	0.02%
2021/05/11	19	11.89	5	11.90	11.85	14	8,154	0.17%
2021/05/10	0.2	12.00	27.1	11.96	12.05	-26.9	8,016	-0.34%
2021/05/07	4	11.86	0.2	11.90	11.90	3.9	7,755	0.05%
2021/05/06	0	0.00	11.1	11.90	11.85	-11.1	7,719	-0.14%
2021/05/05	0	11.75	92.5	11.78	11.80	-92.5	7,642	-1.21%
2021/05/04	53.2	11.77	157	11.71	11.70	-103.8	7,584	-1.37%	大賣/鉅額交易
2021/05/03	2	11.90	12.2	11.86	11.95	-10.2	7,314	-0.14%
2021/04/29	6	11.94	9	11.91	11.95	-3	7,206	-0.04%
2021/04/28	0	0.00	15.9	11.94	11.95	-15.9	7,171	-0.22%
2021/04/27	32	11.95	10	11.90	11.90	22	7,210	0.31%
2021/04/26	2	11.80	2.2	11.88	11.90	-0.2	7,175	0.00%
2021/04/23	93.2	11.75	4	11.75	11.80	89.2	7,071	1.26%
2021/04/22	9	11.84	51.2	11.80	11.80	-42.2	7,102	-0.59%
2021/04/21	17	11.84	5	11.85	11.80	12	7,005	0.17%
2021/04/20	22	11.83	5	11.85	11.90	17	7,047	0.24%
2021/04/19	2	11.85	4	11.81	11.95	-2	6,975	-0.03%
2021/04/16	30.1	11.65	2.4	11.85	11.70	27.6	6,837	0.40%
2021/04/15	1	11.65	7	11.64	11.70	-6	6,868	-0.09%
2021/04/14	3	11.55	10.5	11.51	11.55	-7.5	6,783	-0.11%
2021/04/13	5	11.60	13.3	11.55	11.55	-8.3	6,809	-0.12%
2021/04/12	80.6	11.45	189.3	11.48	11.50	-108.7	6,717	-1.62%	大賣/鉅額交易
2021/04/09	41	11.45	0	0.00	11.40	41	6,658	0.62%
2021/04/08	100	11.45	11	11.45	11.45	89	6,602	1.35%
2021/04/07	4	11.46	0	0.00	11.45	4	6,733	0.06%
2021/04/06	2.9	11.50	1	11.45	11.45	1.9	6,741	0.03%
2021/04/01	29.1	11.49	1	11.50	11.50	28.1	6,729	0.42%
2021/03/30	149	11.45	21.6	11.45	11.50	127.4	6,676	1.91%	大買/鉅額交易
2021/03/29	0	0.00	8	11.48	11.45	-8	6,696	-0.12%
2021/03/26	20	11.45	107	11.50	11.45	-87	6,857	-1.27%	大賣/
2021/03/25	10	11.40	21	11.35	11.40	-11	6,832	-0.16%
2021/03/24	12	11.35	4	11.40	11.35	8	6,908	0.12%
2021/03/23	107	11.35	0	0.00	11.35	107	6,882	1.55%	大買/鉅額交易
2021/03/22	6	11.35	106	11.35	11.40	-100	6,882	-1.45%	大賣/
2021/03/19	107	11.25	0	0.00	11.25	107	6,891	1.55%	大買/鉅額交易
2021/03/18	1	11.45	1	11.40	11.40	0	6,694	0.00%
2021/03/17	98	11.41	0.3	11.50	11.40	97.7	6,687	1.46%
2021/03/16	14	11.44	30	11.48	11.50	-16	6,673	-0.24%
2021/03/15	38	11.40	5	11.45	11.40	33	6,744	0.49%
2021/03/12	4	11.34	30	11.30	11.40	-26	6,790	-0.38%
2021/03/11	31	11.32	0	0.00	11.30	31	6,758	0.46%
2021/03/10	2	11.45	0.3	11.45	11.50	1.7	6,461	0.03%
2021/03/09	53	11.35	5.1	11.33	11.45	47.9	6,352	0.75%
2021/03/08	1	11.20	17	11.25	11.20	-16	6,131	-0.26%
2021/03/05	0.4	11.15	0	0.00	11.20	0.4	6,027	0.01%
2021/03/04	1	11.10	2	11.10	11.20	-1	6,083	-0.02%
2021/03/03	3.4	11.20	2.8	11.20	11.20	0.5	6,003	0.01%
2021/03/02	94	11.20	0.5	11.10	11.10	93.5	5,903	1.58%
2021/02/26	19	11.05	0	0.00	11.10	19	5,833	0.33%
2021/02/25	0	0.00	2	11.05	11.10	-2	5,733	-0.03%
2021/02/24	7	11.00	29.2	11.02	11.00	-22.2	5,695	-0.39%
2021/02/23	0	0.00	9.2	10.95	10.95	-9.2	5,537	-0.17%
2021/02/22	12	10.85	20.2	10.90	10.85	-8.2	5,470	-0.15%
2021/02/19	13	10.84	0	0.00	10.85	13	5,431	0.24%
2021/02/18	1.7	10.82	0	0.00	10.85	1.7	5,407	0.03%
2021/02/17	8	10.79	1.3	10.80	10.80	6.7	5,432	0.12%
2021/02/05	10	10.70	5	10.75	10.70	5	5,362	0.09%
2021/02/04	6	10.70	0.7	10.70	10.70	5.3	5,329	0.10%
2021/02/03	1.3	10.75	1	10.70	10.70	0.3	5,426	0.01%
2021/02/02	2	10.73	5	10.70	10.70	-3	5,457	-0.05%
2021/02/01	0	10.65	14.6	10.70	10.70	-14.5	5,461	-0.27%
2021/01/29	6	10.67	2	10.65	10.65	4	5,429	0.07%
2021/01/28	61	10.65	8	10.66	10.70	53	5,410	0.98%
2021/01/27	16	10.70	10	10.70	10.70	6	5,389	0.11%
2021/01/25	14	10.75	9.4	10.74	10.75	4.6	5,309	0.09%
2021/01/22	15.1	10.70	7	10.70	10.70	8.1	5,254	0.15%
2021/01/21	55.1	10.74	1	10.70	10.70	54	5,197	1.04%
2021/01/20	10.1	10.74	5	10.77	10.70	5.1	5,154	0.10%
2021/01/19	20.1	10.85	0.4	10.82	10.85	19.8	5,042	0.39%
2021/01/18	10.6	10.80	0.4	10.85	10.85	10.2	5,096	0.20%
2021/01/15	26.2	10.90	1.1	10.90	10.85	25.1	5,084	0.49%
2021/01/14	30	10.95	0.1	10.90	10.95	29.9	5,046	0.59%
2021/01/13	10	10.90	166.3	10.93	10.95	-156.3	5,034	-3.11%	大賣/鉅額交易
2021/01/12	1	10.90	0	0.00	10.90	1	4,950	0.02%
2021/01/11	10.9	10.95	3	10.95	11.00	7.9	4,897	0.16%
2021/01/08	12	10.85	0	0.00	10.90	12	4,813	0.25%
2021/01/07	18	10.85	4.8	10.80	10.85	13.2	4,709	0.28%
2021/01/06	6.6	10.80	3	10.85	10.80	3.6	4,705	0.08%
2021/01/05	7	10.84	5	10.85	10.85	2	4,619	0.04%
2021/01/04	1	10.85	63	10.80	10.85	-62	4,590	-1.35%
2020/12/31	30	10.90	10.9	10.90	10.85	19.1	4,533	0.42%
2020/12/30	6.3	10.85	0.2	10.85	10.90	6.1	4,442	0.14%
2020/12/29	8	10.75	1	10.75	10.75	7	4,263	0.16%
2020/12/28	2.2	10.75	0	0.00	10.75	2.2	4,227	0.05%
2020/12/25	1.5	10.80	95	10.75	10.75	-93.5	4,213	-2.22%
2020/12/24	2.5	10.76	5	10.75	10.80	-2.5	4,196	-0.06%
2020/12/23	3	10.70	9	10.72	10.75	-6	4,173	-0.14%
2020/12/22	33.3	10.75	27	10.75	10.75	6.3	4,135	0.15%
2020/12/21	5	10.90	3.3	10.85	10.85	1.7	3,985	0.04%
2020/12/18	1	10.80	0	0.00	10.80	1	4,024	0.02%
2020/12/16	6.1	10.85	4.7	10.90	10.90	1.3	4,050	0.03%
2020/12/15	7	10.84	0	0.00	10.80	7	4,044	0.17%
2020/12/14	5	10.88	3	10.85	10.85	2	4,008	0.05%
2020/12/11	0	10.85	0	0.00	10.95	0	3,970	0.00%
2020/12/10	1.7	10.82	8	10.85	10.85	-6.3	3,963	-0.16%
2020/12/09	65	10.80	5.6	10.85	10.85	59.4	3,916	1.52%
2020/12/08	16	10.92	15	10.93	10.90	1	3,796	0.03%
2020/12/07	11	11.00	17.5	11.01	11.05	-6.5	3,712	-0.18%
2020/12/03	5	10.90	3	10.90	10.95	2	3,657	0.05%
2020/12/02	20	10.90	0	0.00	10.95	20	3,684	0.54%
2020/12/01	3	10.95	3	10.90	10.95	0	3,771	0.00%
2020/11/30	6	10.93	2	10.95	10.90	4	3,828	0.10%
2020/11/26	5	11.00	0	0.00	11.00	5	3,875	0.13%
2020/11/25	1	11.00	0	0.00	11.00	1	3,991	0.03%
2020/11/24	0	0.00	13	11.00	11.05	-13	3,969	-0.33%
2020/11/23	1	11.00	15.4	11.00	11.00	-14.4	4,016	-0.36%
2020/11/20	0	0.00	2	11.00	11.00	-2	4,350	-0.05%
2020/11/19	1	11.00	0.5	11.05	11.00	0.4	4,702	0.01%
2020/11/18	0.9	11.00	0	0.00	11.00	0.9	4,870	0.02%
2020/11/17	4	11.00	0	0.00	11.00	4	4,945	0.08%
2020/11/16	0	0.00	4.2	11.00	11.05	-4.2	5,160	-0.08%
2020/11/13	10.4	11.00	0	0.00	11.00	10.4	5,210	0.20%
2020/11/12	6	11.08	9.2	11.05	11.05	-3.2	5,270	-0.06%
2020/11/11	5.5	11.06	0	0.00	11.15	5.5	5,377	0.10%
2020/11/10	0	0.00	1.1	10.95	11.00	-1.1	5,314	-0.02%
2020/11/09	0	0.00	21.9	10.95	10.95	-21.9	5,351	-0.41%
2020/11/06	8	10.85	0	0.00	10.85	8	5,394	0.15%
2020/11/03	0.7	10.90	0.1	10.95	10.95	0.6	5,552	0.01%
2020/11/02	6	10.85	1.1	10.90	10.90	5	5,625	0.09%
2020/10/29	0.1	10.80	203.2	10.85	10.85	-203.1	5,632	-3.61%	大賣/鉅額交易
2020/10/28	1	10.95	1	10.90	10.85	0	5,655	0.00%
2020/10/27	1.8	10.99	0.7	11.05	10.90	1	5,646	0.02%
2020/10/26	0	0.00	0.2	11.00	10.95	-0.2	5,653	0.00%
2020/10/23	0	0.00	177	10.80	10.80	-177	5,613	-3.15%	大賣/鉅額交易
2020/10/22	1	10.75	0.2	10.80	10.75	0.8	5,652	0.01%
2020/10/21	2.4	10.76	0	0.00	10.80	2.4	5,745	0.04%
2020/10/20	2	10.80	0	0.00	10.80	2	5,770	0.03%
2020/10/19	2	10.75	0	0.00	10.80	2	5,782	0.03%
2020/10/16	3	10.78	2	10.75	10.75	1	5,818	0.02%
2020/10/15	1	10.75	0	0.00	10.80	1	5,921	0.02%
2020/10/14	5	10.80	0	0.00	10.80	5	5,943	0.08%
2020/10/12	3.6	10.89	10.2	10.85	10.90	-6.7	6,024	-0.11%
2020/10/08	0.4	11.00	3	10.95	10.95	-2.6	6,061	-0.04%
2020/10/07	1	10.90	0	0.00	10.90	1	6,071	0.02%
2020/10/06	0	0.00	1.4	10.88	10.85	-1.4	6,106	-0.02%
2020/10/05	0.1	10.85	22.8	10.77	10.80	-22.7	6,182	-0.37%
2020/09/30	1	10.65	0.1	10.80	10.70	0.9	6,198	0.02%
2020/09/29	3.6	10.75	0	0.00	10.65	3.6	6,154	0.06%
2020/09/28	3	10.68	0	0.00	10.65	3	6,203	0.05%
2020/09/25	0	0.00	1	10.65	10.55	-1	6,291	-0.02%
2020/09/24	81.1	10.51	21	10.55	10.50	60.1	6,315	0.95%
2020/09/23	24	10.73	8	10.70	10.70	16	6,244	0.26%
2020/09/22	11.1	10.80	0	0.00	10.75	11.1	6,199	0.18%
2020/09/21	1	10.95	0	0.00	10.90	1	6,160	0.02%
2020/09/18	2	10.90	0	0.00	10.95	2	6,197	0.03%
2020/09/16	0	0.00	4	10.90	10.90	-4	6,232	-0.06%
2020/09/15	4	10.94	0	0.00	10.90	4	6,278	0.06%
2020/09/14	3	10.90	0	0.00	10.95	3	6,298	0.05%
2020/09/11	5	10.97	16	10.95	10.95	-11	6,299	-0.17%
2020/09/09	6	10.95	0	0.00	10.95	6	6,353	0.09%
2020/09/07	39	10.95	25	10.95	10.95	14	6,471	0.22%
2020/09/04	19	10.83	0	0.00	10.80	19	6,554	0.29%
2020/09/03	14	10.91	16	10.96	10.95	-2	6,507	-0.03%
2020/09/02	20	11.04	1	11.00	11.00	19	6,491	0.29%
2020/09/01	28	11.11	0	0.00	11.05	28	6,484	0.43%
2020/08/31	30.1	11.19	3	11.20	11.15	27.1	6,466	0.42%
2020/08/28	4	11.30	0	0.00	11.30	4	6,430	0.06%
2020/08/27	17	11.34	1	11.35	11.30	16	6,530	0.25%
2020/08/26	47	11.24	0	0.00	11.30	47	6,487	0.72%
2020/08/25	13.5	12.06	42	12.04	12.10	-28.5	6,157	-0.46%
2020/08/24	22	12.00	0	0.00	12.00	22	5,885	0.37%
2020/08/21	6	12.05	1.9	12.02	12.05	4.1	5,735	0.07%
2020/08/20	13	11.95	1	11.95	11.90	12	5,667	0.21%
2020/08/19	8	12.13	12	12.10	12.10	-4	5,449	-0.07%
2020/08/18	12.2	12.05	2	12.05	12.10	10.2	5,388	0.19%
2020/08/17	0	0.00	0.4	12.05	12.05	-0.4	5,363	-0.01%
2020/08/14	5	11.97	3	11.95	11.95	2	5,231	0.04%
2020/08/13	11	12.00	36	12.00	12.00	-25	5,205	-0.48%
2020/08/12	1	12.00	0	0.00	12.00	1	5,115	0.02%
2020/08/11	16	12.00	7.1	11.98	11.95	8.9	5,056	0.18%
2020/08/10	5	11.95	5	11.95	12.00	0	5,032	0.00%
2020/08/07	9	11.94	23.5	11.89	11.95	-14.5	4,985	-0.29%
2020/08/06	2.7	11.81	17.1	11.76	11.85	-14.4	4,969	-0.29%
2020/08/05	0.5	11.75	5	11.73	11.75	-4.5	4,940	-0.09%
2020/08/04	0	0.00	1	11.70	11.70	-1	5,035	-0.02%
2020/08/03	6	11.67	0	0.00	11.65	6	5,072	0.12%
2020/07/31	0	0.00	4	11.70	11.70	-4	5,074	-0.08%
2020/07/30	10	11.70	0	0.00	11.70	10	5,134	0.19%
2020/07/29	3	11.70	0	0.00	11.70	3	5,138	0.06%
2020/07/28	28	11.66	3	11.70	11.65	25	5,188	0.48%
2020/07/27	3	11.70	0.7	11.75	11.70	2.3	5,255	0.04%
2020/07/24	2	11.85	0	0.00	11.85	2	5,214	0.04%
2020/07/23	0	0.00	45	11.95	11.90	-45	5,235	-0.86%
2020/07/22	0	0.00	10	11.95	11.95	-10	5,272	-0.19%
2020/07/21	4	11.88	38	11.86	11.95	-34	5,290	-0.64%
2020/07/20	0	0.00	1	11.85	11.80	-1	5,195	-0.02%
2020/07/17	20	11.88	12	11.85	11.90	8	5,220	0.15%
2020/07/16	0	0.00	1	11.90	11.90	-1	5,303	-0.02%
2020/07/14	2	11.75	2	11.75	11.75	0	5,395	0.00%
2020/07/13	12	11.75	5.1	11.75	11.80	6.9	5,481	0.13%
2020/07/10	8	11.74	1	11.75	11.75	7	5,566	0.13%
2020/07/09	8	11.85	2	11.85	11.85	6	5,594	0.11%
2020/07/08	5	11.85	13.4	11.81	11.85	-8.4	5,648	-0.15%
2020/07/07	7	11.80	0	0.00	11.80	7	5,806	0.12%
2020/07/06	5	11.82	26	11.84	11.85	-21	5,902	-0.36%
2020/07/03	13	11.75	0	0.00	11.70	13	5,943	0.22%
2020/07/02	1.7	11.70	0.2	11.70	11.70	1.5	5,964	0.02%
2020/07/01	10	11.70	0	0.00	11.65	10	6,040	0.17%
2020/06/30	23	11.68	5.4	11.65	11.65	17.6	6,104	0.29%
2020/06/29	26	11.67	10	11.69	11.65	16	6,119	0.26%
2020/06/24	34	11.76	0	0.00	11.75	34	6,170	0.55%
2020/06/23	6	11.78	0	0.00	11.75	6	6,260	0.10%
2020/06/22	3	11.83	0	0.00	11.80	3	6,373	0.05%
2020/06/19	4	11.84	0	0.00	11.90	4	6,598	0.06%
2020/06/18	162	11.90	0	0.00	11.90	162	6,735	2.41%	大買/鉅額交易
2020/06/17	1	11.90	50	11.90	11.90	-49	6,813	-0.72%
2020/06/16	0	0.00	9	11.80	11.80	-9	7,062	-0.13%
2020/06/15	2	11.65	205	11.65	11.70	-203	7,552	-2.69%	大賣/鉅額交易
2020/06/12	3	11.63	15	11.55	11.70	-12	7,744	-0.15%
2020/06/11	11	11.88	15.9	11.90	11.80	-4.9	7,862	-0.06%
2020/06/10	5	11.93	45	11.92	11.95	-40	7,969	-0.50%
2020/06/09	34	11.90	0	0.00	11.95	34	8,425	0.40%
2020/06/08	11	11.91	20	11.90	11.95	-9	8,764	-0.10%
2020/06/05	1	11.80	44	11.87	11.85	-43	8,808	-0.49%
2020/06/04	44.1	11.78	34	11.81	11.85	10.1	9,065	0.11%
2020/06/03	6	11.78	21	11.80	11.85	-15	9,227	-0.16%
2020/06/02	20	11.65	4	11.63	11.65	16	9,165	0.17%
2020/06/01	1	11.60	5	11.55	11.55	-4	9,162	-0.04%
2020/05/29	18	11.41	0	0.00	11.40	18	9,190	0.20%
2020/05/27	4	11.46	0	0.00	11.45	4	9,316	0.04%
2020/05/26	0	0.00	9	11.46	11.45	-9	9,374	-0.10%
2020/05/25	1	11.35	0	0.00	11.40	1	9,598	0.01%
2020/05/22	3	11.45	0	0.00	11.40	3	9,636	0.03%
2020/05/20	2	11.45	0	0.00	11.45	2	9,651	0.02%
2020/05/19	2	11.45	5	11.45	11.45	-3	9,645	-0.03%
2020/05/18	5	11.35	7	11.36	11.35	-2	9,669	-0.02%
2020/05/15	7	11.35	14	11.30	11.35	-7	9,670	-0.07%
2020/05/13	12.6	11.41	0	0.00	11.40	12.6	9,643	0.13%
2020/05/12	5	11.40	4	11.39	11.35	1	9,624	0.01%
2020/05/11	8	11.50	21	11.45	11.40	-13	9,616	-0.14%
2020/05/08	0	0.00	0.6	11.35	11.30	-0.6	9,539	-0.01%
2020/05/06	13.1	11.27	5	11.35	11.20	8.1	9,531	0.08%
2020/05/05	5	11.30	0	0.00	11.30	5	9,614	0.05%
2020/05/04	25	11.25	30	11.25	11.25	-5	9,688	-0.05%
2020/04/30	4.5	11.45	18	11.48	11.45	-13.5	9,665	-0.14%
2020/04/29	8	11.29	26.1	11.31	11.30	-18.1	9,745	-0.19%
2020/04/28	16	11.15	5	11.15	11.20	11	9,827	0.11%
2020/04/27	1	11.15	20	11.05	11.10	-19	10,092	-0.19%
2020/04/24	2	10.90	0	0.00	10.95	2	10,138	0.02%
2020/04/23	17	10.92	4.2	10.91	10.90	12.8	10,098	0.13%
2020/04/22	0	0.00	33	10.71	10.80	-33	10,083	-0.33%
2020/04/21	28	10.86	8	10.85	10.85	20	10,114	0.20%
2020/04/20	5	11.05	0	0.00	11.10	5	10,024	0.05%
2020/04/17	16	11.13	4	11.08	11.00	12	10,054	0.12%
2020/04/16	4	10.98	0	11.10	11.00	4	9,942	0.04%
2020/04/15	24	11.10	10	11.11	11.15	14	9,875	0.14%
2020/04/14	0	0.00	26	10.93	11.00	-26	9,838	-0.26%
2020/04/13	6	10.76	0	0.00	10.80	6	9,830	0.06%
2020/04/10	4	10.85	58	10.80	10.95	-54	9,773	-0.55%
2020/04/09	21	10.66	23	10.63	10.65	-2	9,640	-0.02%
2020/04/08	4	10.46	17	10.43	10.55	-13	9,507	-0.14%
2020/04/07	2	10.35	11	10.30	10.35	-9	9,413	-0.10%
2020/04/06	41	10.11	20	10.14	10.20	21	9,380	0.22%
2020/04/01	4	10.23	5	10.30	10.20	-1	9,304	-0.01%
2020/03/31	2.5	10.30	1	10.25	10.35	1.5	9,234	0.02%
2020/03/30	10	10.30	1	10.30	10.25	9	9,179	0.10%
2020/03/27	1	10.45	7	10.48	10.45	-6	9,041	-0.07%
2020/03/26	15	10.38	1	10.30	10.35	14	8,911	0.16%
2020/03/25	53	10.61	30	10.53	10.55	23	8,761	0.26%
2020/03/24	47	10.03	15	10.04	10.00	32	8,512	0.38%
2020/03/23	23	9.57	11	9.58	9.69	12	8,362	0.14%
2020/03/20	75	9.87	122.2	9.85	9.90	-47.2	8,291	-0.57%	大賣/
2020/03/19	70	9.24	69.9	9.28	9.16	0.1	8,036	0.00%
2020/03/18	61	10.19	26.1	10.10	10.05	34.9	7,533	0.46%
2020/03/17	34	10.29	104	10.34	10.25	-70	7,335	-0.95%	大賣/
2020/03/16	72	10.85	20	10.97	10.75	52	7,126	0.73%
2020/03/13	75	10.97	102.6	10.96	11.20	-27.6	6,913	-0.40%	大賣/
2020/03/12	57	11.69	32	11.66	11.65	25	6,467	0.39%
2020/03/11	5	12.01	2	12.00	11.95	3	6,105	0.05%
2020/03/10	45.5	11.91	37.9	11.90	12.00	7.6	6,024	0.13%
2020/03/09	144.3	12.13	4	12.15	12.05	140.3	5,785	2.42%	大買/鉅額交易
2020/03/06	106	12.25	20	12.25	12.25	86	5,553	1.55%	大買/
2020/03/05	5	12.30	0	0.00	12.30	5	5,547	0.09%
2020/03/04	4	12.20	11.5	12.20	12.25	-7.5	5,533	-0.14%
2020/03/03	8	12.30	23	12.30	12.30	-15	5,507	-0.27%
2020/03/02	35	12.22	44	12.25	12.20	-9	5,524	-0.16%
2020/02/27	20	12.37	2	12.40	12.35	18	5,330	0.34%
2020/02/26	45	12.28	2	12.38	12.35	43	5,257	0.82%
2020/02/25	11	12.15	0	0.00	12.15	11	5,042	0.22%
2020/02/24	12	12.20	0.6	12.25	12.25	11.4	4,989	0.23%
2020/02/20	8	12.38	5	12.35	12.35	3	4,984	0.06%
2020/02/19	3	12.30	0	0.00	12.35	3	4,993	0.06%
2020/02/18	5.8	12.27	0	0.00	12.30	5.8	5,019	0.12%
2020/02/17	25.2	12.25	5	12.25	12.25	20.2	5,029	0.40%
2020/02/14	5	12.25	31	12.25	12.30	-26	5,047	-0.52%
2020/02/13	2	12.25	0	0.00	12.30	2	5,061	0.04%
2020/02/12	0	0.00	2	12.28	12.25	-2	5,200	-0.04%
2020/02/11	2	12.20	21.1	12.25	12.25	-19.1	5,280	-0.36%
2020/02/10	5.1	12.17	0	0.00	12.15	5.1	5,303	0.10%
2020/02/07	5	12.27	2	12.30	12.30	3	5,384	0.06%
2020/02/06	8	12.31	20	12.34	12.35	-12	5,398	-0.22%
2020/02/05	27	12.11	2.4	12.19	12.15	24.6	5,354	0.46%
2020/02/04	1	12.05	0	0.00	12.15	1	5,261	0.02%
2020/02/03	64	11.97	5.3	12.00	12.05	58.7	5,305	1.11%
2020/01/31	35	12.15	1	12.15	12.15	34	5,124	0.66%
2020/01/30	49.5	12.12	35	12.14	12.10	14.5	4,971	0.29%
2020/01/20	15	12.45	5	12.45	12.50	10	4,664	0.21%
2020/01/17	2	12.45	5	12.45	12.45	-3	4,600	-0.07%
2020/01/16	2	12.40	6	12.40	12.45	-4	4,618	-0.09%
2020/01/15	126	12.49	12	12.45	12.50	114	4,644	2.45%	大買/鉅額交易
2020/01/14	1	12.50	16	12.45	12.45	-15	4,585	-0.33%
2020/01/13	4	12.35	21.3	12.38	12.40	-17.3	4,568	-0.38%
2020/01/09	13	12.23	13	12.21	12.25	0	4,636	0.00%
2020/01/08	11	12.20	14	12.23	12.20	-3	4,629	-0.07%
2020/01/07	9	12.23	191	12.25	12.30	-182	4,570	-3.98%	大賣/鉅額交易
2020/01/06	29	12.10	12	12.10	12.15	17	4,541	0.37%
2020/01/03	13	12.05	8.1	12.05	12.10	4.9	4,529	0.11%
2020/01/02	15.8	12.05	0	0.00	12.05	15.8	4,500	0.35%
2019/12/31	4	12.01	20	12.00	12.00	-16	4,516	-0.35%
2019/12/30	7	12.00	10.8	12.00	12.00	-3.8	4,499	-0.08%
2019/12/27	22.3	11.97	0	0.00	12.00	22.3	4,502	0.50%
2019/12/26	5	12.00	0	0.00	11.95	5	4,518	0.11%
2019/12/25	4	12.00	0.1	12.00	12.00	3.9	4,558	0.09%
2019/12/24	1	11.95	0	0.00	11.95	1	4,634	0.02%
2019/12/23	17	11.96	0	0.00	12.00	17	4,645	0.37%
2019/12/20	0	0.00	50	12.00	11.95	-50	4,686	-1.07%
2019/12/19	0	0.00	4	11.95	11.95	-4	4,711	-0.08%
2019/12/18	0	0.00	6	11.92	11.95	-6	4,737	-0.13%
2019/12/17	6	11.95	1	11.90	11.95	5	4,780	0.10%
2019/12/16	2	11.95	30.1	11.95	11.95	-28.1	4,790	-0.59%
2019/12/13	4	11.90	10	11.90	11.90	-6	4,808	-0.12%
2019/12/12	18	11.87	30	11.88	11.90	-12	4,794	-0.25%
2019/12/11	2	11.90	0	0.00	11.90	2	4,749	0.04%
2019/12/10	6	11.85	0	0.00	11.85	6	4,721	0.13%
2019/12/09	15	11.85	0	0.00	11.85	15	4,767	0.31%
2019/12/06	32	11.85	12.5	11.89	11.85	19.5	4,763	0.41%
2019/12/05	6	11.85	0	0.00	11.85	6	4,792	0.13%
2019/12/04	11	11.90	30.3	11.90	11.90	-19.3	4,766	-0.41%
2019/12/03	7	11.90	0	0.00	11.95	7	4,797	0.15%
2019/12/02	14	11.90	2	11.93	11.95	12	4,797	0.25%
2019/11/29	10	11.90	4	11.90	11.95	6	4,759	0.13%
2019/11/28	16	11.95	0	0.00	11.95	16	4,769	0.34%
2019/11/27	24	12.00	0	0.00	12.00	24	4,793	0.50%
2019/11/26	1.2	11.95	0	0.00	11.90	1.2	4,778	0.03%
2019/11/25	2	11.93	0	0.00	11.90	2	4,848	0.04%
2019/11/22	7	11.91	1	11.90	11.90	6	5,085	0.12%
2019/11/21	13	11.90	2.9	11.92	11.90	10.1	5,276	0.19%
2019/11/20	1	11.90	3	11.95	11.95	-2	5,334	-0.04%
2019/11/19	14	11.90	6.2	11.90	11.90	7.8	5,419	0.14%
2019/11/18	2	11.90	0	11.90	11.90	2	5,473	0.04%
2019/11/15	11	11.87	0	0.00	11.85	11	5,474	0.20%
2019/11/14	3	11.95	0	0.00	11.90	3	5,493	0.05%
2019/11/13	44	11.95	55	11.95	11.95	-11	5,561	-0.20%
2019/11/12	3.8	11.96	0	0.00	12.00	3.8	5,614	0.07%
2019/11/11	16	11.95	21.1	11.95	11.95	-5.1	5,657	-0.09%
2019/11/08	3.9	11.87	22.6	11.85	11.95	-18.7	5,546	-0.34%
2019/11/07	18	11.89	21	11.85	11.85	-3	5,492	-0.05%
2019/11/06	9	11.80	2.1	11.80	11.85	6.9	5,447	0.13%
2019/11/05	3	11.82	20.5	11.80	11.85	-17.5	5,393	-0.32%
2019/11/04	6	11.79	1	11.85	11.85	5	5,475	0.09%
2019/11/01	9	11.77	0	0.00	11.80	9	5,450	0.17%
2019/10/31	13	11.78	30	11.75	11.75	-17	5,542	-0.31%
2019/10/30	1.6	11.77	0.3	11.80	11.80	1.3	5,514	0.02%
2019/10/29	2	11.75	0	0.00	11.75	2	5,526	0.04%
2019/10/25	1	11.80	0	0.00	11.80	1	5,506	0.02%
2019/10/24	41	11.80	0	0.00	11.85	41	5,485	0.75%
2019/10/23	1	11.80	3	11.80	11.80	-2	5,494	-0.04%
2019/10/22	11	11.80	0	0.00	11.80	11	5,551	0.20%
2019/10/21	2	11.85	0	0.00	11.85	2	5,553	0.04%
2019/10/18	15.1	11.78	3	11.90	11.90	12.1	5,619	0.21%
2019/10/17	9	11.80	0	0.00	11.80	9	5,500	0.16%
2019/10/16	10.8	11.81	1	11.85	11.80	9.8	5,484	0.18%
2019/10/14	0.4	11.85	0	0.00	11.85	0.4	5,481	0.01%
2019/10/09	9.5	11.76	0	0.00	11.75	9.5	5,435	0.17%
2019/10/08	2	11.80	0	0.00	11.75	2	5,448	0.04%
2019/10/07	14	11.77	0	0.00	11.75	14	5,497	0.25%
2019/10/04	1.5	11.77	0	0.00	11.75	1.5	5,483	0.03%
2019/10/03	8.5	11.80	0	0.00	11.75	8.5	5,482	0.15%
2019/10/02	4.7	11.88	1	11.85	11.80	3.7	5,476	0.07%
2019/10/01	3	11.85	0	11.90	11.85	3	5,480	0.05%
2019/09/27	3	11.88	0	0.00	11.85	3	5,447	0.06%
2019/09/26	4	11.95	0	0.00	11.95	4	5,406	0.07%
2019/09/25	3	11.95	1	11.90	11.95	2	5,510	0.04%
2019/09/24	0	0.00	0.1	12.00	11.95	-0.1	5,538	0.00%
2019/09/23	0	0.00	4	11.95	12.00	-4	5,509	-0.07%
2019/09/20	0	0.00	0.1	12.00	11.95	-0.1	5,538	0.00%
2019/09/19	12	11.95	0	0.00	11.95	12	5,497	0.22%
2019/09/18	1	11.95	0	0.00	11.95	1	5,488	0.02%
2019/09/17	6	11.93	5	11.95	11.90	1	5,493	0.02%
2019/09/16	30	12.00	10	11.95	12.00	20	5,546	0.36%
2019/09/12	7	11.97	0.2	12.00	11.95	6.8	5,602	0.12%
2019/09/11	20	11.98	11	11.99	12.00	9	5,706	0.16%
2019/09/10	7	11.86	0	0.00	11.95	7	5,704	0.12%
2019/09/09	43	11.85	0	0.00	11.85	43	5,684	0.76%
2019/09/06	15	11.79	0	0.00	11.80	15	5,681	0.26%
2019/09/05	6.9	11.75	0	0.00	11.80	6.9	5,745	0.12%
2019/09/04	2	11.75	0.8	11.85	11.80	1.2	5,954	0.02%
2019/09/03	2.3	11.80	0	0.00	11.75	2.3	6,119	0.04%
2019/09/02	15	11.76	0	0.00	11.75	15	6,242	0.24%
2019/08/30	7	11.71	12	11.76	11.80	-5	6,498	-0.08%
2019/08/29	7	11.74	0	0.00	11.75	7	6,575	0.11%
2019/08/28	46	11.74	13	11.73	11.75	33	6,656	0.50%
2019/08/27	102	11.58	10	11.60	11.60	92	6,643	1.38%	大買/
2019/08/26	33	12.40	99	12.42	12.45	-66	6,459	-1.02%
2019/08/22	9	12.50	0	0.00	12.50	9	6,224	0.14%
2019/08/21	6	12.50	3	12.50	12.50	3	6,194	0.05%
2019/08/20	1	12.55	5	12.50	12.55	-4	6,269	-0.06%
2019/08/19	131	12.55	0	0.00	12.55	131	6,294	2.08%	大買/鉅額交易
2019/08/16	253	12.48	15	12.42	12.45	238	6,276	3.79%	大買/鉅額交易
2019/08/15	6.3	12.39	0.4	12.45	12.35	5.8	6,222	0.09%
2019/08/14	3	12.52	7	12.50	12.55	-4	6,212	-0.06%
2019/08/13	6	12.45	0	0.00	12.45	6	6,170	0.10%
2019/08/12	2	12.45	11	12.45	12.50	-9	6,160	-0.15%
2019/08/08	0	0.00	15	12.37	12.40	-15	6,131	-0.24%
2019/08/07	3	12.35	1	12.40	12.30	2	6,166	0.03%
2019/08/06	35	12.12	23	12.13	12.25	12	6,224	0.19%
2019/08/05	17	12.32	0	0.00	12.30	17	6,174	0.28%
2019/08/02	16	12.43	0	0.00	12.40	16	6,213	0.26%
2019/08/01	10	12.58	0	0.00	12.55	10	6,158	0.16%
2019/07/31	6	12.65	2	12.70	12.65	4	6,169	0.06%
2019/07/30	6.1	12.71	2	12.70	12.70	4.1	6,166	0.07%
2019/07/29	10	12.74	1	12.75	12.75	9	6,365	0.14%
2019/07/26	5	12.75	0	0.00	12.75	5	6,497	0.08%
2019/07/25	4	12.73	0	0.00	12.80	4	6,663	0.06%
2019/07/24	17	12.75	1	12.70	12.70	16	6,821	0.23%
2019/07/23	9	12.77	12	12.77	12.80	-3	6,955	-0.04%
2019/07/22	13	12.70	25	12.67	12.75	-12	7,128	-0.17%
2019/07/19	12	12.62	0	0.00	12.65	12	7,092	0.17%
2019/07/18	8	12.55	0	0.00	12.60	8	7,096	0.11%
2019/07/17	5	12.55	0	0.00	12.55	5	7,086	0.07%
2019/07/16	16	12.58	74	12.56	12.55	-58	7,046	-0.82%
2019/07/15	6	12.58	55	12.55	12.60	-49	7,034	-0.70%
2019/07/12	13	12.55	9	12.58	12.60	4	7,022	0.06%
2019/07/11	2	12.50	0	0.00	12.55	2	7,011	0.03%
2019/07/10	10	12.50	0	0.00	12.50	10	7,008	0.14%
2019/07/09	1	12.45	0	0.00	12.50	1	7,017	0.01%
2019/07/08	26	12.44	0	0.00	12.45	26	7,020	0.37%
2019/07/05	9	12.47	12	12.42	12.45	-3	7,018	-0.04%
2019/07/04	18	12.43	0.1	12.40	12.40	17.9	7,176	0.25%
2019/07/03	6	12.38	2	12.30	12.40	4	7,239	0.06%
2019/07/02	49	12.35	30	12.30	12.30	19	7,284	0.26%
2019/07/01	4	12.45	4	12.45	12.45	0	7,237	0.00%
2019/06/27	8	12.48	12	12.50	12.50	-4	7,246	-0.06%
2019/06/26	12	12.40	0	0.00	12.45	12	7,237	0.17%
2019/06/25	3.7	12.45	25	12.40	12.45	-21.3	7,224	-0.29%
2019/06/24	20	12.45	10	12.45	12.45	10	7,254	0.14%
2019/06/21	1	12.45	0	0.00	12.50	1	7,284	0.01%
2019/06/20	4	12.53	2	12.50	12.50	2	7,287	0.03%
2019/06/19	0	0.00	63	12.50	12.55	-63	7,346	-0.86%
2019/06/18	2	12.45	0	0.00	12.50	2	7,272	0.03%
2019/06/17	11	12.42	0	0.00	12.45	11	7,354	0.15%
2019/06/13	2	12.23	14	12.24	12.30	-12	7,594	-0.16%
2019/06/12	101	12.21	24	12.25	12.25	77	7,738	1.00%	大買/
2019/06/11	73	12.52	3	12.60	12.50	70	7,488	0.93%
2019/06/10	3	12.70	2	12.70	12.70	1	7,366	0.01%
2019/06/06	12	12.59	4	12.55	12.55	8	7,260	0.11%
2019/06/05	39	12.40	3	12.40	12.45	36	7,010	0.51%
2019/06/04	0	0.00	10	12.30	12.30	-10	6,885	-0.15%
2019/06/03	2	12.23	0	0.00	12.30	2	6,919	0.03%
2019/05/31	94	12.23	11.5	12.24	12.25	82.6	6,870	1.20%
2019/05/29	0	0.00	3	12.10	12.10	-3	6,807	-0.04%
2019/05/28	37	12.16	6	12.20	12.10	31	6,798	0.46%
2019/05/27	48	12.19	8	12.18	12.20	40	6,759	0.59%
2019/05/24	4	12.01	22	12.03	12.10	-18	6,659	-0.27%
2019/05/23	1	12.05	11	12.05	12.00	-10	6,584	-0.15%
2019/05/22	0	0.00	10	12.05	12.10	-10	6,546	-0.15%
2019/05/21	20	12.10	48	11.99	12.05	-28	6,598	-0.42%
2019/05/20	8	11.86	4	11.85	11.90	4	6,529	0.06%
2019/05/17	6	11.83	22	11.80	11.85	-16	6,516	-0.25%
2019/05/16	16	11.81	2	11.83	11.80	14	6,538	0.21%
2019/05/15	2	11.80	0	0.00	11.80	2	6,523	0.03%
2019/05/14	5	11.70	10	11.65	11.75	-5	6,503	-0.08%
2019/05/13	11	11.85	0	0.00	11.80	11	6,397	0.17%
2019/05/10	1.7	11.90	70	11.90	11.90	-68.3	6,424	-1.06%
2019/05/09	29	11.87	57	11.89	11.85	-28	6,341	-0.44%
2019/05/08	9	11.86	0	0.00	11.90	9	6,297	0.14%
2019/05/07	12	11.90	0	0.00	11.90	12	6,259	0.19%
2019/05/06	72	11.85	20	11.88	11.85	52	6,235	0.83%
2019/05/03	11	12.04	29	12.05	12.05	-18	6,031	-0.30%
2019/05/02	57	12.09	15.1	12.09	12.15	41.9	5,909	0.71%
2019/04/30	19	11.95	40	11.98	12.00	-21	5,811	-0.36%
2019/04/29	99	11.79	24	11.72	11.80	75	5,626	1.33%
2019/04/26	8	11.49	66	11.48	11.50	-58	5,418	-1.07%
2019/04/25	23	11.36	14	11.40	11.40	9	5,215	0.17%
2019/04/24	60	11.35	5	11.35	11.35	55	5,158	1.07%
2019/04/23	0	0.00	5	11.35	11.35	-5	5,166	-0.10%
2019/04/22	19	11.33	15.1	11.33	11.30	3.9	5,175	0.08%
2019/04/19	5	11.25	50	11.27	11.30	-45	5,304	-0.85%
2019/04/18	12	11.20	10	11.25	11.20	2	5,285	0.04%
2019/04/17	9	11.30	6	11.25	11.25	3	5,287	0.06%
2019/04/16	9	11.23	0	0.00	11.25	9	5,247	0.17%
2019/04/15	45	11.29	0	0.00	11.30	45	5,204	0.86%
2019/04/12	11	11.20	0	0.00	11.25	11	5,159	0.21%
2019/04/11	12.7	11.21	2	11.25	11.25	10.7	5,135	0.21%
2019/04/10	46	11.18	31	11.19	11.25	15	5,099	0.29%
2019/04/09	41	11.30	0	0.00	11.30	41	4,895	0.84%
2019/04/08	62	11.33	109	11.35	11.35	-47	4,826	-0.97%	大賣/
2019/04/03	2	11.35	10	11.40	11.35	-8	4,730	-0.17%
2019/04/02	30	11.38	0	0.00	11.35	30	4,668	0.64%
2019/04/01	10	11.40	28	11.40	11.40	-18	4,628	-0.39%
2019/03/29	6	11.37	2	11.35	11.40	4	4,544	0.09%
2019/03/28	0	0.00	1	11.35	11.40	-1	4,474	-0.02%
2019/03/27	10	11.30	17	11.34	11.40	-7	4,445	-0.16%
2019/03/26	8.3	11.37	10	11.35	11.35	-1.7	4,395	-0.04%
2019/03/25	10	11.17	10	11.18	11.20	0	4,347	0.00%
2019/03/22	30	11.25	13	11.30	11.30	17	4,262	0.40%
2019/03/21	4	11.28	0	0.00	11.30	4	4,179	0.10%
2019/03/20	19	11.28	4	11.40	11.30	15	4,143	0.36%
2019/03/19	6	11.39	1.3	11.39	11.40	4.7	4,032	0.12%
2019/03/18	2	11.20	14.1	11.25	11.30	-12.1	3,907	-0.31%
2019/03/15	20	11.01	211	11.00	11.05	-191	3,756	-5.08%	大賣/鉅額交易
2019/03/14	1	10.90	0.3	10.90	10.90	0.7	3,577	0.02%
2019/03/13	23	10.90	1	10.90	10.85	22	3,594	0.61%
2019/03/12	4	10.90	38	10.95	10.90	-34	3,577	-0.95%
2019/03/11	45.6	10.91	0	0.00	10.90	45.6	3,567	1.28%
2019/03/08	11	10.85	2	10.85	10.90	9	3,557	0.25%
2019/03/07	15.4	10.84	1	10.85	10.85	14.4	3,593	0.40%
2019/03/06	0	0.00	1	10.75	10.80	-1	3,456	-0.03%
2019/03/05	5	10.75	0	0.00	10.70	5	3,415	0.15%
2019/03/04	13	10.70	10.1	10.70	10.75	3	3,395	0.09%
2019/02/27	24	10.66	0	0.00	10.65	24	3,338	0.72%
2019/02/25	5	10.63	18	10.65	10.65	-13	3,279	-0.40%
2019/02/21	2	10.60	1	10.60	10.60	1	3,246	0.03%
2019/02/20	9	10.60	0	0.00	10.65	9	3,215	0.28%
2019/02/19	5	10.60	1	10.60	10.60	4	3,131	0.13%
2019/02/18	0	0.00	86.1	10.56	10.60	-86.1	3,125	-2.75%
2019/02/15	6	10.58	1	10.50	10.55	5	3,103	0.16%
2019/02/14	5	10.55	0	0.00	10.60	5	3,057	0.16%
2019/02/13	6	10.55	6	10.59	10.60	0	3,026	0.00%
2019/02/12	18	10.51	1	10.50	10.50	17	2,996	0.57%
2019/02/11	3	10.55	4	10.55	10.50	-1	3,011	-0.03%
2019/01/30	26	10.46	0	0.00	10.50	26	2,916	0.89%
2019/01/29	2	10.40	2	10.45	10.45	0	2,872	0.00%
2019/01/28	4	10.46	2	10.45	10.50	2	2,861	0.07%
2019/01/25	1	10.45	12	10.45	10.45	-11	2,811	-0.39%
2019/01/24	2	10.45	0	0.00	10.45	2	2,781	0.07%
2019/01/22	111	10.39	21	10.40	10.45	90	2,773	3.25%	大買/
2019/01/21	6	10.40	20	10.40	10.40	-14	2,692	-0.52%
2019/01/18	20	10.35	2	10.35	10.40	18	2,762	0.65%
2019/01/16	5	10.35	0	0.00	10.30	5	2,877	0.17%
2019/01/15	1	10.35	31	10.35	10.35	-30	2,893	-1.04%
2019/01/14	4	10.30	20	10.40	10.35	-16	2,859	-0.56%
2019/01/11	226	10.35	213	10.35	10.35	13	3,041	0.43%	大買/大賣/
2019/01/10	1	10.20	263	10.25	10.25	-262.1	2,926	-8.95%	大賣/鉅額交易
2019/01/09	30	10.25	9	10.25	10.25	21	2,971	0.71%
2019/01/07	11	10.15	0	0.00	10.20	11	3,068	0.36%
2019/01/04	14	10.15	0.7	10.15	10.10	13.4	3,127	0.43%
2019/01/03	0	0.00	1	10.15	10.15	-1	3,301	-0.03%
2019/01/02	2	10.15	0	0.00	10.15	2	3,317	0.06%
2018/12/27	3	10.12	0	0.00	10.10	3	3,415	0.09%
2018/12/25	7	10.10	0	0.00	10.10	7	3,440	0.20%
2018/12/24	0	0.00	2	10.15	10.15	-2	3,449	-0.06%
2018/12/22	101	10.15	100	10.15	10.15	1	3,483	0.03%	大買/
2018/12/21	2	10.15	0	0.00	10.10	2	3,604	0.06%
2018/12/20	1	10.15	2	10.15	10.15	-1	3,624	-0.03%
2018/12/19	2	10.15	6	10.17	10.20	-4	3,665	-0.11%
2018/12/18	6	10.15	2	10.20	10.15	4	3,656	0.11%
2018/12/17	6.9	10.21	111	10.25	10.25	-104.1	3,658	-2.85%	大賣/鉅額交易
2018/12/14	2	10.18	3	10.20	10.25	-1	3,689	-0.03%
2018/12/12	4	10.15	0	0.00	10.20	4	3,720	0.11%
2018/12/11	0	0.00	2	10.15	10.15	-2	3,724	-0.05%
2018/12/10	23	10.17	0	0.00	10.20	23	3,816	0.60%
2018/12/07	6	10.15	0	0.00	10.20	6	3,835	0.16%
2018/12/06	7.5	10.19	0	0.00	10.15	7.5	3,851	0.19%
2018/12/05	11	10.25	0	0.00	10.20	11	3,824	0.29%
2018/11/30	16	10.29	10	10.30	10.20	6	3,908	0.15%
2018/11/28	1	10.30	5	10.30	10.25	-4	3,926	-0.10%
2018/11/27	12	10.25	5	10.20	10.20	7	3,935	0.18%
2018/11/26	2	10.25	20	10.20	10.25	-18	4,003	-0.45%
2018/11/23	2	10.20	0	0.00	10.15	2	4,054	0.05%
2018/11/21	7	10.20	0	0.00	10.20	7	4,067	0.17%
2018/11/20	2	10.25	6	10.25	10.25	-4	4,059	-0.10%
2018/11/19	1	10.25	0	0.00	10.25	1	4,074	0.02%
2018/11/15	8	10.24	0	0.00	10.25	8	4,139	0.19%
2018/11/14	1.5	10.27	0	0.00	10.30	1.5	4,171	0.04%
2018/11/13	1	10.15	1	10.20	10.25	0	4,180	0.00%
2018/11/12	1	10.25	0	0.00	10.20	1	4,190	0.02%
2018/11/09	1	10.25	0	0.00	10.30	1	4,212	0.02%
2018/11/08	1	10.25	1	10.30	10.35	0	4,223	0.00%
2018/11/05	10	10.15	0	0.00	10.25	10	4,325	0.23%
2018/11/02	25	10.20	0	0.00	10.25	25	4,328	0.58%
2018/11/01	5	10.20	0.1	10.30	10.25	4.9	4,361	0.11%
2018/10/31	3	10.15	4	10.20	10.20	-1	4,391	-0.02%
2018/10/30	1	10.10	0.3	10.15	10.10	0.7	4,388	0.02%
2018/10/29	4	10.06	10	10.05	10.10	-6	4,433	-0.14%
2018/10/26	30	10.06	16	10.14	10.15	14	4,493	0.31%
2018/10/25	33	10.04	16.3	10.06	10.10	16.8	4,433	0.38%
2018/10/24	35	10.09	5	10.15	10.15	30	4,588	0.65%
2018/10/23	1	10.20	0	0.00	10.15	1	4,772	0.02%
2018/10/22	44	10.25	0	0.00	10.30	44	4,838	0.91%
2018/10/19	38	10.17	0.1	10.25	10.25	38	4,913	0.77%
2018/10/18	3	10.28	0	0.00	10.30	3	4,767	0.06%
2018/10/17	16	10.43	2	10.45	10.40	14	4,813	0.29%
2018/10/16	0	0.00	3	10.37	10.35	-3	4,846	-0.06%
2018/10/15	4	10.31	0	0.00	10.30	4	4,820	0.08%
2018/10/12	6	10.23	3.5	10.27	10.35	2.5	4,771	0.05%
2018/10/11	80	10.28	5	10.25	10.25	75	4,722	1.59%
2018/10/09	1	10.50	0	0.00	10.60	1	4,601	0.02%
2018/10/08	6	10.50	2	10.50	10.50	4	4,611	0.09%
2018/10/05	30	10.48	25	10.53	10.50	5	4,625	0.11%
2018/10/04	16	10.67	5	10.70	10.60	11	4,549	0.24%
2018/10/03	0	0.00	3	10.70	10.70	-3	4,525	-0.07%
2018/10/02	5	10.70	0	0.00	10.75	5	4,509	0.11%
2018/10/01	0	10.75	2	10.75	10.75	-2	4,506	-0.04%
2018/09/25	10	10.70	0	0.00	10.70	10	4,404	0.23%
2018/09/21	4	10.70	2	10.65	10.70	2	4,416	0.04%
2018/09/20	0	0.00	3.3	10.65	10.70	-3.3	4,393	-0.07%
2018/09/19	0	0.00	4	10.65	10.65	-4	4,380	-0.09%
2018/09/18	0	0.00	5	10.61	10.65	-5	4,429	-0.11%
2018/09/17	7	10.65	13	10.65	10.60	-6	4,390	-0.14%
2018/09/14	2	10.65	1	10.65	10.65	1	4,357	0.02%
2018/09/13	7	10.56	19.3	10.57	10.60	-12.3	4,288	-0.29%
2018/09/12	15	10.47	2	10.55	10.55	13	4,250	0.31%
2018/09/11	7	10.44	0	0.00	10.50	7	4,227	0.17%
2018/09/10	7.2	10.42	1.1	10.45	10.45	6.1	4,240	0.14%
2018/09/07	0	0.00	4	10.45	10.45	-4	4,190	-0.10%
2018/09/06	2	10.40	0	0.00	10.40	2	4,165	0.05%
2018/09/05	4	10.40	16	10.45	10.40	-12	4,151	-0.29%
2018/09/04	0	0.00	24.3	10.40	10.45	-24.3	4,076	-0.59%
2018/09/03	2	10.45	0.2	10.45	10.45	1.9	4,100	0.05%
2018/08/31	0	0.00	0	10.45	10.45	0	4,126	0.00%
2018/08/30	2	10.30	10	10.35	10.40	-8	4,135	-0.19%
2018/08/29	0	0.00	4	10.33	10.30	-4	4,118	-0.10%
2018/08/28	2	10.30	0	0.00	10.35	2	4,150	0.05%
2018/08/24	5	10.20	0	0.00	10.20	5	4,123	0.12%
2018/08/23	5	10.25	0	0.00	10.30	5	4,134	0.12%
2018/08/22	10	10.25	10	10.25	10.25	0	4,163	0.00%
2018/08/17	3	10.17	0	0.00	10.20	3	4,098	0.07%
2018/08/16	1	10.15	0	0.00	10.15	1	4,070	0.02%
2018/08/15	2	10.15	0	0.00	10.15	2	4,057	0.05%
2018/08/14	6	10.18	0	0.00	10.15	6	4,055	0.15%
2018/08/13	28	10.18	2	10.15	10.20	26	4,082	0.64%
2018/08/10	2	10.25	0	0.00	10.30	2	4,037	0.05%
2018/08/09	1	10.20	15	10.20	10.20	-14	3,994	-0.35%
2018/08/08	2	10.25	2	10.25	10.25	0	4,008	0.00%
2018/08/07	11	10.30	0	0.00	10.30	11	3,976	0.28%
2018/08/06	13	10.35	0	0.00	10.35	13	3,963	0.33%
2018/08/03	0	0.00	8	10.24	10.30	-8	3,969	-0.20%
2018/08/02	8	10.23	0	0.00	10.15	8	3,941	0.20%
2018/08/01	0	0.00	6	10.24	10.25	-6	3,873	-0.15%
2018/07/31	23.9	10.12	0	0.00	10.15	23.9	3,844	0.62%
2018/07/30	4	10.63	0	0.00	10.65	4	3,618	0.11%
2018/07/27	13	10.67	3	10.70	10.65	10	3,390	0.29%
2018/07/25	286.9	10.60	20	10.60	10.60	266.9	3,298	8.09%	大買/鉅額交易
2018/07/24	136	10.56	2	10.55	10.55	134	3,283	4.08%	大買/鉅額交易
2018/07/23	1	10.50	2	10.50	10.50	-1	3,231	-0.03%
2018/07/20	78.6	10.50	0	0.00	10.50	78.6	3,157	2.49%
2018/07/19	40	10.50	0	0.00	10.45	40	3,156	1.27%
2018/07/18	82	10.50	2	10.50	10.50	80	3,161	2.53%
2018/07/17	145	10.47	0	0.00	10.50	145	3,142	4.61%	大買/鉅額交易
2018/07/16	3	10.40	0	0.00	10.40	3	3,098	0.10%
2018/07/13	0	0.00	2	10.45	10.45	-2	3,081	-0.06%
2018/07/11	5	10.37	0	0.00	10.35	5	3,080	0.16%
2018/07/10	4	10.40	0	0.00	10.40	4	3,089	0.13%
2018/07/09	2	10.30	0	0.00	10.30	2	3,135	0.06%
2018/07/06	3	10.25	0	0.00	10.25	3	3,140	0.10%
2018/07/05	16	10.30	4	10.30	10.30	12	3,154	0.38%
2018/07/04	2	10.30	0	0.00	10.30	2	3,180	0.06%
2018/07/03	2	10.35	0	0.00	10.30	2	3,153	0.06%
2018/07/02	1	10.40	0	0.00	10.35	1	3,165	0.03%
2018/06/29	0	0.00	49	10.44	10.45	-49	3,164	-1.55%
2018/06/28	0	0.00	6	10.45	10.35	-6	3,155	-0.19%
2018/06/27	53	10.40	0	0.00	10.40	53	3,159	1.68%
2018/06/25	2	10.50	10	10.45	10.50	-8	3,141	-0.25%
2018/06/22	0	0.00	20	10.48	10.45	-20	3,173	-0.63%
2018/06/21	482	10.55	15	10.52	10.50	467	3,207	14.56%	大買/鉅額交易
2018/06/20	4	10.50	0	0.00	10.50	4	3,237	0.12%
2018/06/19	29	10.48	0	0.00	10.45	29	3,242	0.89%
2018/06/14	1	10.45	0	0.00	10.45	1	3,207	0.03%
2018/06/13	0	0.00	20	10.45	10.45	-20	3,230	-0.62%
2018/06/12	23	10.50	0	0.00	10.50	23	3,332	0.69%
2018/06/11	1	10.45	6	10.50	10.50	-5	3,430	-0.15%
2018/06/08	15	10.49	104	10.40	10.40	-89	3,436	-2.59%	大賣/
2018/06/05	25	10.42	0	0.00	10.45	25	3,406	0.73%
2018/06/04	0	0.00	100.3	10.40	10.40	-100.3	3,396	-2.95%
2018/06/01	1	10.35	0	0.00	10.30	1	3,412	0.03%
2018/05/30	6	10.34	1	10.30	10.35	5	3,451	0.14%
2018/05/29	20	10.40	0	0.00	10.40	20	3,428	0.58%
2018/05/28	30	10.40	4.5	10.40	10.40	25.5	3,486	0.73%
2018/05/25	0	0.00	7	10.35	10.35	-7	3,514	-0.20%
2018/05/24	70	10.40	0	0.00	10.40	70	3,553	1.97%
2018/05/23	0	0.00	24.1	10.35	10.35	-24.1	3,639	-0.66%
2018/05/21	0	0.00	80	10.40	10.40	-80	3,760	-2.13%
2018/05/18	11	10.36	10	10.40	10.40	1	3,831	0.03%
2018/05/17	30	10.35	0	0.00	10.35	30	3,867	0.78%
2018/05/15	5	10.40	0	0.00	10.35	5	4,007	0.12%
2018/05/14	0	0.00	10	10.40	10.40	-10	4,292	-0.23%
2018/05/11	10	10.35	0.4	10.35	10.35	9.7	4,328	0.22%
2018/05/09	0	0.00	106	10.35	10.35	-106	4,326	-2.45%	大賣/鉅額交易
2018/05/08	6	10.25	0	0.00	10.30	6	4,389	0.14%
2018/05/07	0	0.00	31	10.29	10.25	-31	4,416	-0.70%
2018/05/04	5	10.30	0	0.00	10.25	5	4,431	0.11%
2018/05/03	5	10.35	0	0.00	10.35	5	4,432	0.11%
2018/05/02	11	10.30	0	0.00	10.30	11	4,416	0.25%
2018/04/27	0	0.00	32	10.20	10.15	-32	4,407	-0.73%
2018/04/26	0	0.00	18	10.20	10.15	-18	4,452	-0.40%
2018/04/25	4	10.15	0	0.00	10.15	4	4,507	0.09%
2018/04/24	64	10.15	2	10.15	10.20	62	4,588	1.35%
2018/04/23	0	0.00	57	10.19	10.20	-57	4,637	-1.23%
2018/04/20	100	10.15	69	10.20	10.20	31	4,702	0.66%
2018/04/19	0	0.00	19	10.15	10.20	-19	4,747	-0.40%
2018/04/18	0	0.00	80	10.20	10.15	-80	4,775	-1.68%
2018/04/17	2	10.15	4	10.20	10.15	-2	4,876	-0.04%
2018/04/16	18	10.16	0	0.00	10.15	18	4,872	0.37%
2018/04/13	50	10.20	150	10.25	10.20	-100	4,906	-2.04%	大賣/
2018/04/12	0	0.00	100	10.15	10.25	-100	4,963	-2.01%
2018/04/11	54	10.20	20	10.25	10.20	34	4,993	0.68%
2018/04/10	2	10.20	0.7	10.30	10.20	1.3	5,003	0.03%
2018/04/09	0	0.00	20	10.20	10.20	-20	5,028	-0.40%
2018/04/03	1	10.15	1	10.15	10.15	0	5,016	0.00%
2018/04/02	15	10.22	30	10.25	10.20	-15	5,002	-0.30%
2018/03/31	51	10.20	0	0.00	10.20	51	4,993	1.02%
2018/03/30	2	10.20	0	0.00	10.20	2	5,000	0.04%
2018/03/29	33	10.20	20	10.20	10.20	13	4,992	0.26%
2018/03/28	30	10.25	0	0.00	10.25	30	4,931	0.61%
2018/03/27	30	10.20	25	10.28	10.25	5	4,912	0.10%
2018/03/26	36	10.20	0	0.00	10.20	36	4,871	0.74%
2018/03/23	30	10.25	38	10.25	10.25	-8	4,854	-0.16%
2018/03/22	24	10.33	0	0.00	10.30	24	4,828	0.50%
2018/03/21	22	10.35	1	10.35	10.35	21	4,827	0.43%
2018/03/20	2	10.38	0	0.00	10.35	2	4,859	0.04%
2018/03/19	5.5	10.45	20	10.42	10.40	-14.5	4,873	-0.30%
2018/03/16	53	10.28	50	10.38	10.40	3	4,851	0.06%
2018/03/15	18	10.32	493	10.29	10.25	-475.1	4,738	-10.02%	大賣/鉅額交易
2018/03/14	28	10.26	0	0.00	10.25	28	4,641	0.60%
2018/03/13	34	10.20	10	10.20	10.25	24	4,605	0.52%
2018/03/12	0	10.15	3	10.15	10.15	-3	4,550	-0.07%
2018/03/09	3	10.15	0	0.00	10.15	3	4,563	0.07%
2018/03/06	1	10.15	1	10.10	10.10	0	4,787	0.00%
2018/03/05	0	0.00	4	10.20	10.10	-4	4,831	-0.08%
2018/03/02	1	10.10	2	10.15	10.10	-1	4,769	-0.02%
2018/02/27	40	10.16	0	0.00	10.15	40	4,699	0.85%
2018/02/26	13	10.15	1	10.20	10.15	12	4,673	0.26%
2018/02/23	1	10.25	1	10.25	10.20	0	4,680	0.00%
2018/02/21	3.9	10.16	0	0.00	10.15	3.9	4,736	0.08%
2018/02/09	5.9	9.92	21	9.90	10.05	-15.1	4,513	-0.33%
2018/02/08	3	9.98	0	10.00	10.00	3	4,451	0.07%
2018/02/07	33	9.99	0	0.00	10.00	33	4,414	0.75%
2018/02/06	45	9.89	47	10.00	9.88	-2	4,306	-0.05%
2018/02/05	8	10.05	0	0.00	10.05	8	4,029	0.20%
2018/02/02	1	10.20	21	10.17	10.15	-20	3,992	-0.50%
2018/02/01	7	10.11	0	0.00	10.10	7	3,986	0.18%
2018/01/31	15	10.11	5	10.10	10.10	10	3,981	0.25%
2018/01/30	40	10.21	0	0.00	10.15	40	3,939	1.02%
2018/01/29	12.3	10.25	0	0.00	10.25	12.3	3,922	0.31%
2018/01/24	0	0.00	1	10.20	10.20	-1	3,869	-0.03%
2018/01/23	8	10.25	0	0.00	10.20	8	3,828	0.21%
2018/01/22	9.8	10.28	0	0.00	10.25	9.8	3,785	0.26%
2018/01/19	12	10.22	7	10.20	10.25	5	3,734	0.13%
2018/01/17	5	10.25	0	0.00	10.25	5	3,625	0.14%
2018/01/16	2	10.28	4	10.28	10.25	-2	3,560	-0.06%
2018/01/15	1	10.25	15	10.20	10.25	-14	3,544	-0.39%
2018/01/12	0	0.00	3	10.20	10.20	-3	3,618	-0.08%
2018/01/11	2	10.15	1	10.15	10.15	1	3,576	0.03%
2018/01/10	25	10.12	0	0.00	10.05	25	3,512	0.71%
2018/01/09	4	10.10	58	10.05	10.10	-54	3,492	-1.55%
2018/01/08	4.9	10.10	0	0.00	10.10	4.9	3,454	0.14%
2018/01/05	6	10.05	13	10.07	10.05	-7	3,377	-0.21%
2018/01/04	1	10.00	0	0.00	10.05	1	3,321	0.03%
2018/01/03	1.7	9.93	5	9.96	9.97	-3.3	3,281	-0.10%
2018/01/02	0	0.00	2	9.91	9.91	-2	3,221	-0.06%