台中銀 (2812)-第一金-豐原券商分點個股進出

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
19.05
漲跌
▼0.10
漲幅
-0.52%
成交量
4,438張
產業
上市金融類股▲0.01%
885人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台中銀 (2812)籌碼相關－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/12/17	0.2	18.98	70	18.92	19.05	-69.9	3,494	-2.00%
2024/12/16	0.1	19.15	0	0.00	19.15	0.1	3,471	0.00%
2024/12/13	5.1	19.55	0	0.00	19.30	5.1	3,460	0.15%
2024/12/12	0	0.00	10	19.45	19.50	-10	3,439	-0.29%
2024/12/11	6	19.20	0	0.00	19.25	6	3,447	0.17%
2024/12/10	20.2	19.39	0	0.00	19.25	20.2	3,433	0.59%
2024/12/09	0	0.00	35	19.37	19.45	-35	3,433	-1.02%
2024/12/06	10	18.95	1	18.95	19.00	9	3,339	0.27%
2024/12/05	2.5	18.75	0	0.00	18.80	2.5	3,309	0.08%
2024/12/04	6.1	18.84	0	0.00	18.75	6.1	3,350	0.18%
2024/12/03	0	0.00	10	18.81	18.85	-10	3,455	-0.29%
2024/12/02	6	18.80	0.2	18.80	18.65	5.8	3,449	0.17%
2024/11/29	0.1	18.65	24	18.71	18.75	-23.9	3,488	-0.69%
2024/11/27	44	18.87	0	0.00	18.75	44	3,480	1.26%
2024/11/26	0	0.00	1	18.60	18.60	-1	3,420	-0.03%
2024/11/25	32	18.69	0	18.40	18.80	32	3,394	0.94%
2024/11/22	0.4	18.15	0.3	18.14	18.15	0.2	3,236	0.01%
2024/11/21	10.1	18.00	0.2	18.10	18.05	9.9	3,275	0.30%
2024/11/20	42	18.13	1	18.15	18.10	41	3,289	1.25%
2024/11/19	2	17.80	0	0.00	17.95	2	3,275	0.06%
2024/11/18	18	17.75	0	0.00	17.75	18	3,251	0.55%
2024/11/15	1.1	17.70	1	17.75	17.75	0.1	3,292	0.00%
2024/11/14	5	17.67	0	0.00	17.65	5	3,296	0.15%
2024/11/13	1	17.70	10	17.75	17.70	-9	3,316	-0.27%
2024/11/12	1	17.80	0	0.00	17.75	1	3,361	0.03%
2024/11/11	1	17.85	0	0.00	17.90	1	3,362	0.03%
2024/11/08	3	17.85	0	0.00	17.85	3	3,423	0.09%
2024/11/07	0.1	17.85	0	0.00	17.75	0.1	3,521	0.00%
2024/11/06	30.1	17.90	0	0.00	17.75	30.1	3,570	0.84%
2024/11/05	1	17.85	0	0.00	17.80	1	3,651	0.03%
2024/11/04	10	17.85	6	17.85	17.85	4	3,894	0.10%
2024/11/01	3.2	17.67	0	0.00	17.95	3.2	4,298	0.07%
2024/10/30	1.1	17.75	0	0.00	17.75	1.1	4,348	0.02%
2024/10/29	1	17.80	0	0.00	17.75	1	4,412	0.02%
2024/10/25	0	0.00	11	17.95	17.90	-11	4,577	-0.24%
2024/10/24	10	17.95	0	0.00	18.00	10	4,644	0.22%
2024/10/23	0.1	18.15	0	0.00	17.95	0.1	4,807	0.00%
2024/10/22	0	0.00	1	18.10	18.10	-1	5,109	-0.02%
2024/10/21	0.1	18.20	0	0.00	18.10	0.1	5,451	0.00%
2024/10/18	14	18.25	0	0.00	18.25	14	5,654	0.25%
2024/10/16	1	17.95	0	0.00	17.90	1	5,855	0.02%
2024/10/15	0.1	18.00	0	0.00	18.00	0.1	5,946	0.00%
2024/10/11	0.3	18.00	0	0.00	17.90	0.3	6,007	0.00%
2024/10/09	3.5	18.00	27	18.10	17.95	-23.5	6,130	-0.38%
2024/10/07	0.8	18.30	0.4	18.27	18.35	0.4	6,237	0.01%
2024/10/04	1	18.15	13	18.20	18.20	-12	6,378	-0.19%
2024/10/01	0.7	18.30	1	18.40	18.30	-0.3	6,396	0.00%
2024/09/30	27	18.35	1	18.40	18.40	26	6,410	0.41%
2024/09/27	0	18.40	0	0.00	18.45	0	6,431	0.00%
2024/09/25	0	0.00	3.1	18.35	18.40	-3.1	6,447	-0.05%
2024/09/24	0	0.00	2	18.33	18.35	-2	6,443	-0.03%
2024/09/16	0	0.00	0.2	18.10	18.15	-0.2	6,679	0.00%
2024/09/12	1	17.75	0.1	17.90	18.00	0.9	6,771	0.01%
2024/09/11	7	17.79	0	0.00	17.75	7	6,757	0.10%
2024/09/10	0	17.80	0	0.00	17.80	0	6,762	0.00%
2024/09/09	6.2	17.68	0	0.00	17.70	6.2	6,743	0.09%
2024/09/06	1.1	17.85	0	0.00	17.80	1.1	6,725	0.02%
2024/09/05	0.2	17.98	1	18.00	17.80	-0.8	6,735	-0.01%
2024/09/04	6.9	17.82	4.5	17.90	17.80	2.4	6,756	0.04%
2024/09/03	4.4	18.20	0	18.35	18.15	4.4	6,656	0.07%
2024/09/02	50.8	18.21	0	0.00	18.30	50.8	6,641	0.76%
2024/08/30	0	0.00	1.3	17.96	18.05	-1.3	6,581	-0.02%
2024/08/29	0.9	17.80	0	0.00	17.80	0.9	6,546	0.01%
2024/08/28	1.3	17.82	1	17.80	17.80	0.3	6,572	0.00%
2024/08/27	4	17.85	0	0.00	17.90	4	6,705	0.06%
2024/08/23	4.1	17.65	0	0.00	17.75	4.1	6,720	0.06%
2024/08/22	0.7	17.85	0	0.00	17.75	0.7	6,717	0.01%
2024/08/21	4	17.74	0	0.00	17.80	4	6,749	0.06%
2024/08/20	3	17.65	0	0.00	17.65	3	6,726	0.04%
2024/08/19	3	17.57	0	0.00	17.60	3	6,796	0.04%
2024/08/16	0.1	17.80	1	17.85	17.75	-0.9	6,844	-0.01%
2024/08/15	0.1	17.90	0	0.00	17.65	0.1	6,928	0.00%
2024/08/14	1	17.65	0	0.00	17.95	1	7,018	0.01%
2024/08/12	4.2	17.77	3	17.68	17.50	1.2	7,056	0.02%
2024/08/09	4.8	17.58	2	17.70	17.45	2.8	7,059	0.04%
2024/08/08	2.1	17.00	17	17.06	16.95	-14.9	6,984	-0.21%
2024/08/07	2.8	16.98	0	0.00	17.05	2.8	6,963	0.04%
2024/08/06	2.7	16.66	5	16.65	16.80	-2.3	6,918	-0.03%
2024/08/05	30.2	16.60	2	16.60	16.50	28.2	6,703	0.42%
2024/08/02	1	17.75	20	17.90	17.80	-19	6,318	-0.30%
2024/08/01	0.5	18.05	0	0.00	18.10	0.5	6,305	0.01%
2024/07/31	1	18.00	1	17.85	17.80	0	6,351	0.00%
2024/07/30	11	17.72	21	17.87	17.80	-10	6,386	-0.16%
2024/07/29	11.2	18.10	10	18.05	18.05	1.2	6,228	0.02%
2024/07/26	9	18.07	0	0.00	18.00	9	6,202	0.15%
2024/07/23	21.5	18.19	20	18.20	18.20	1.5	6,138	0.02%
2024/07/22	8	19.51	54	19.46	19.55	-46	5,832	-0.79%
2024/07/19	32	19.46	20	19.45	19.60	12	5,519	0.22%
2024/07/18	10	19.68	0	0.00	19.95	10	5,388	0.19%
2024/07/17	2	19.90	0	0.00	19.75	2	5,375	0.04%
2024/07/16	1	19.85	12	19.94	19.80	-11	5,389	-0.20%
2024/07/15	1	19.85	0.1	19.85	19.80	0.9	5,417	0.02%
2024/07/12	10	19.84	0	0.00	19.90	10	5,396	0.19%
2024/07/11	20	19.63	0	0.00	19.75	20	5,348	0.37%
2024/07/10	3	19.22	0	0.00	19.15	3	5,319	0.06%
2024/07/09	0.7	18.95	1.1	18.98	19.00	-0.4	5,290	-0.01%
2024/07/08	0.3	18.95	2.2	18.95	19.00	-1.9	5,244	-0.04%
2024/07/05	5	18.49	15	18.55	18.60	-10	5,155	-0.19%
2024/07/04	0.6	18.45	1.9	18.40	18.50	-1.3	5,176	-0.03%
2024/07/03	20	18.40	0	0.00	18.40	20	5,174	0.39%
2024/07/02	0.2	18.30	0	0.00	18.25	0.2	5,162	0.00%
2024/07/01	6.4	18.31	0	0.00	18.35	6.4	5,154	0.12%
2024/06/27	4	18.24	24.4	18.21	18.20	-20.4	5,155	-0.40%
2024/06/26	1	18.35	2.6	18.47	18.35	-1.6	5,121	-0.03%
2024/06/25	6	18.48	0	18.55	18.50	6	5,061	0.12%
2024/06/24	4	18.40	1	18.55	18.60	3	5,082	0.06%
2024/06/21	10	18.50	8	18.55	18.55	2	5,035	0.04%
2024/06/20	13	18.59	12	18.60	18.50	1	5,004	0.02%
2024/06/18	1	18.50	6.2	18.45	18.50	-5.2	5,001	-0.10%
2024/06/17	4	18.44	0	0.00	18.45	4	5,106	0.08%
2024/06/14	15.9	18.45	0.4	18.45	18.45	15.5	5,218	0.30%
2024/06/13	0	0.00	2	18.43	18.40	-2	5,373	-0.04%
2024/06/12	1	18.45	1	18.40	18.40	0	5,750	0.00%
2024/06/07	17.1	18.64	0	0.00	18.60	17.1	5,966	0.29%
2024/06/05	22	18.60	0	0.00	18.55	22	6,057	0.36%
2024/06/04	0.3	18.65	1	18.50	18.50	-0.7	6,155	-0.01%
2024/06/03	2.1	18.51	2	18.50	18.55	0.1	6,242	0.00%
2024/05/31	2	18.65	0	0.00	18.70	2	6,401	0.03%
2024/05/30	0.2	18.25	29	18.25	18.15	-28.9	6,316	-0.46%
2024/05/27	0.5	18.30	1	18.30	18.25	-0.5	6,608	-0.01%
2024/05/24	15	18.25	52	18.11	18.30	-37	6,754	-0.55%
2024/05/23	7	18.20	0	0.00	18.15	7	7,222	0.10%
2024/05/22	10	18.42	67.2	18.42	18.50	-57.2	7,218	-0.79%
2024/05/20	0	0.00	9	18.25	18.25	-9	7,192	-0.13%
2024/05/17	0	0.00	1	18.00	18.10	-1	7,110	-0.01%
2024/05/16	0	0.00	25	18.00	17.95	-25	7,127	-0.35%
2024/05/15	0.1	18.05	0	0.00	17.90	0.1	7,203	0.00%
2024/05/14	1	17.95	1.3	17.96	17.90	-0.3	7,288	0.00%
2024/05/13	0	0.00	1	18.05	18.05	-1	7,381	-0.01%
2024/05/07	15	17.93	1	18.05	18.00	14	9,213	0.15%
2024/05/06	46	18.03	6	18.13	18.05	40	9,132	0.44%
2024/05/03	6	17.95	21	17.90	17.80	-15	9,025	-0.17%
2024/05/02	0.4	17.70	3.3	17.75	17.80	-2.8	8,951	-0.03%
2024/04/30	17.8	17.70	42.5	17.65	17.70	-24.7	8,924	-0.28%
2024/04/29	28	17.66	9.2	17.75	17.80	18.8	8,881	0.21%
2024/04/26	13	17.40	7	17.45	17.45	6	8,785	0.07%
2024/04/25	0.5	17.50	0.3	17.45	17.45	0.1	8,782	0.00%
2024/04/24	0.2	17.55	10	17.60	17.45	-9.8	8,771	-0.11%
2024/04/23	3.3	17.69	7.6	17.65	17.70	-4.3	8,759	-0.05%
2024/04/22	0.3	17.35	25	17.30	17.30	-24.7	8,673	-0.28%
2024/04/19	25	17.02	68	17.17	17.10	-43	8,587	-0.50%
2024/04/18	10	17.20	40	17.28	17.40	-30	8,456	-0.35%
2024/04/17	0	0.00	51.1	17.10	17.30	-51.1	8,453	-0.61%
2024/04/16	25	17.21	13	17.06	17.00	12	8,584	0.14%
2024/04/15	5	17.20	11.1	17.35	17.40	-6.1	8,476	-0.07%
2024/04/12	3	17.35	0	0.00	17.25	3	8,441	0.04%
2024/04/11	43	17.45	2	17.40	17.45	41	8,412	0.49%
2024/04/10	0	0.00	2	17.30	17.30	-2	8,352	-0.02%
2024/04/08	0	0.00	2	17.00	17.10	-2	8,280	-0.02%
2024/04/02	1	17.05	0	0.00	17.00	1	8,243	0.01%
2024/04/01	4	17.14	11	17.20	17.10	-7	8,240	-0.08%
2024/03/29	1	17.05	0	0.00	17.10	1	8,224	0.01%
2024/03/28	1	17.05	0	17.10	17.05	1	8,205	0.01%
2024/03/27	0.1	17.00	0	0.00	17.05	0.1	8,207	0.00%
2024/03/26	9	16.91	0	0.00	16.85	9	8,182	0.11%
2024/03/25	6	16.92	0	0.00	16.90	6	8,172	0.07%
2024/03/21	17	16.93	1	16.90	16.95	16	8,273	0.19%
2024/03/20	13	16.79	8.4	16.84	16.75	4.6	8,250	0.06%
2024/03/19	5.3	16.95	3	16.95	16.90	2.3	8,199	0.03%
2024/03/18	13	17.13	12	17.08	17.10	1	8,193	0.01%
2024/03/15	3	17.40	35	17.37	17.20	-32	8,090	-0.40%
2024/03/14	0	0.00	20	17.55	17.55	-20	7,817	-0.26%
2024/03/13	7.5	17.41	10	17.46	17.55	-2.5	7,716	-0.03%
2024/03/12	24	17.25	1.2	17.30	17.30	22.8	7,655	0.30%
2024/03/11	22.3	17.12	5.1	17.11	17.15	17.2	7,752	0.22%
2024/03/08	4.2	17.03	15	17.09	17.10	-10.8	7,737	-0.14%
2024/03/07	50.5	17.20	12.4	17.13	17.15	38.1	7,643	0.50%
2024/03/06	2	17.13	3	17.05	17.10	-1	7,564	-0.01%
2024/03/05	1	16.70	0	0.00	16.75	1	7,463	0.01%
2024/03/04	1	16.75	10	16.75	16.75	-9	7,428	-0.12%
2024/03/01	7	16.77	10	16.75	16.80	-3	7,384	-0.04%
2024/02/29	3.2	16.54	7.8	16.60	16.65	-4.6	7,294	-0.06%
2024/02/27	4	16.40	4	16.28	16.40	0	7,143	0.00%
2024/02/26	20	16.33	8	16.27	16.40	12	7,083	0.17%
2024/02/23	3.6	15.71	1.1	15.79	15.70	2.5	6,620	0.04%
2024/02/22	0.2	15.80	22.2	15.80	15.80	-22	6,636	-0.33%
2024/02/21	10.2	15.80	5	15.69	15.85	5.2	6,618	0.08%
2024/02/20	5	15.60	8	15.65	15.60	-3	6,703	-0.04%
2024/02/19	1	15.60	2	15.55	15.60	-1	6,726	-0.01%
2024/02/16	3.4	15.47	0	0.00	15.50	3.4	6,724	0.05%
2024/02/15	11.3	15.40	0	0.00	15.50	11.3	6,602	0.17%
2024/02/05	25.2	15.40	1	15.40	15.35	24.2	6,461	0.37%
2024/02/02	26.1	15.29	26.5	15.28	15.40	-0.4	6,356	-0.01%
2024/02/01	122.1	15.28	46.2	15.15	15.30	75.9	6,057	1.25%	大買/
2024/01/31	3	15.80	0	0.00	15.70	3	4,569	0.07%
2024/01/30	5.2	15.91	0	0.00	15.85	5.2	4,473	0.12%
2024/01/29	12	15.98	2.6	15.95	15.95	9.4	4,450	0.21%
2024/01/26	2	15.95	0	0.00	16.00	2	4,453	0.04%
2024/01/24	1	15.90	0	0.00	15.90	1	4,468	0.02%
2024/01/22	4	15.86	0	0.00	15.85	4	4,498	0.09%
2024/01/19	49	15.85	0	0.00	15.95	49	4,497	1.09%
2024/01/18	1	15.80	0	0.00	15.85	1	4,502	0.02%
2024/01/17	3	15.82	12	15.80	15.80	-9	4,485	-0.20%
2024/01/16	9	15.91	0	0.00	15.90	9	4,430	0.20%
2024/01/15	3	16.15	3	16.15	16.10	0	4,366	0.00%
2024/01/12	10	16.10	0	0.00	16.15	10	4,399	0.23%
2024/01/11	1	16.20	3	16.20	16.20	-2	4,382	-0.05%
2024/01/10	0.1	16.15	2	16.20	16.15	-1.9	4,400	-0.04%
2024/01/09	1	15.90	0	0.00	15.85	1	4,223	0.02%
2024/01/08	10	15.99	1	15.90	15.90	9	4,216	0.21%
2024/01/05	0	0.00	8	15.90	15.95	-8	4,209	-0.19%
2024/01/04	1.1	15.95	0	0.00	15.95	1.1	4,224	0.02%
2024/01/03	1	15.90	0	0.00	15.90	1	4,301	0.02%
2024/01/02	1	15.90	0	0.00	15.90	1	4,294	0.02%
2023/12/29	0	0.00	0.5	15.95	15.90	-0.5	4,321	-0.01%
2023/12/28	2.2	15.95	3	15.90	16.00	-0.8	4,325	-0.02%
2023/12/27	0	0.00	4	15.90	15.90	-4	4,332	-0.09%
2023/12/25	3	15.70	0	0.00	15.80	3	4,334	0.07%
2023/12/22	3	15.70	0.2	15.75	15.70	2.8	4,353	0.06%
2023/12/21	9	15.79	0	0.00	15.75	9	4,350	0.21%
2023/12/20	8.5	15.90	0	0.00	15.90	8.5	4,329	0.20%
2023/12/19	12	15.76	3	15.80	15.75	9	4,316	0.21%
2023/12/18	18	15.96	2.7	15.96	15.95	15.3	4,231	0.36%
2023/12/15	3	16.28	10	16.30	16.20	-7	4,157	-0.17%
2023/12/14	14.2	16.40	0	0.00	16.35	14.2	4,138	0.34%
2023/12/13	6.2	16.26	6	16.25	16.20	0.2	4,085	0.00%
2023/12/12	1.5	16.45	4	16.48	16.50	-2.5	3,978	-0.06%
2023/12/11	0	0.00	3	16.35	16.45	-3	3,940	-0.08%
2023/12/08	1.5	16.12	5	16.09	16.20	-3.5	3,811	-0.09%
2023/12/07	0.3	16.00	0	0.00	16.05	0.3	3,739	0.01%
2023/12/06	0	0.00	21	16.04	16.05	-21	3,707	-0.57%
2023/12/05	0.4	15.80	0	0.00	15.80	0.4	3,551	0.01%
2023/12/04	1	15.75	0.2	15.85	15.80	0.8	3,503	0.02%
2023/11/30	4.5	15.60	0	0.00	15.80	4.5	3,475	0.13%
2023/11/29	0.4	15.65	5.5	15.60	15.65	-5.1	3,395	-0.15%
2023/11/28	4	15.66	2.1	15.60	15.65	1.9	3,389	0.06%
2023/11/27	0.4	15.60	13.3	15.60	15.55	-12.9	3,344	-0.39%
2023/11/24	0.2	15.60	0	0.00	15.60	0.2	3,336	0.01%
2023/11/23	5	15.70	10	15.65	15.70	-5	3,312	-0.15%
2023/11/22	0	0.00	3	15.40	15.50	-3	3,201	-0.09%
2023/11/21	2.6	15.44	21.4	15.40	15.45	-18.8	3,169	-0.59%
2023/11/20	0	0.00	44.5	15.37	15.40	-44.5	3,079	-1.44%
2023/11/17	2.2	15.25	2	15.35	15.35	0.2	3,026	0.01%
2023/11/16	15.1	15.00	19.5	15.00	15.05	-4.5	2,867	-0.16%
2023/11/15	5.8	14.95	25.8	14.98	15.00	-20.1	2,824	-0.71%
2023/11/14	0.1	14.90	50	14.90	14.95	-50	2,820	-1.77%
2023/11/13	2.1	14.92	20	14.90	14.90	-18	2,868	-0.63%
2023/11/10	0.2	14.90	25	14.88	14.90	-24.9	2,997	-0.83%
2023/11/09	0	0.00	12	14.85	14.90	-12	3,030	-0.40%
2023/11/07	0.2	14.86	5	14.95	14.85	-4.8	3,084	-0.16%
2023/11/06	1	14.85	5	14.85	14.90	-4	3,086	-0.13%
2023/11/03	0.2	14.84	0	0.00	14.80	0.2	3,084	0.01%
2023/11/02	0.1	14.78	7	14.79	14.80	-6.9	3,126	-0.22%
2023/11/01	0.1	14.70	0	0.00	14.70	0.1	3,122	0.00%
2023/10/31	0	0.00	0.3	14.70	14.70	-0.3	3,135	-0.01%
2023/10/30	0.5	14.70	0.1	14.70	14.65	0.4	3,243	0.01%
2023/10/27	0.1	14.75	5	14.75	14.70	-4.9	3,250	-0.15%
2023/10/26	0.1	14.75	77	14.71	14.75	-76.9	3,303	-2.33%
2023/10/24	10	14.75	2	14.75	14.75	8	3,336	0.24%
2023/10/23	4.1	14.78	1	14.75	14.80	3.1	3,373	0.09%
2023/10/20	1	14.80	0	0.00	14.85	1	3,402	0.03%
2023/10/19	13.8	14.86	6	14.90	14.90	7.8	3,428	0.23%
2023/10/18	10	14.85	0	0.00	14.90	10	3,467	0.29%
2023/10/17	7	14.90	0	0.00	14.90	7	3,476	0.20%
2023/10/16	1	14.90	0	14.90	14.95	1	3,655	0.03%
2023/10/13	11.1	14.95	0	0.00	14.95	11.1	4,098	0.27%
2023/10/12	10.2	14.95	0	0.00	15.00	10.2	4,414	0.23%
2023/10/11	2.1	14.95	26	14.87	14.95	-23.9	4,524	-0.53%
2023/10/06	1	14.75	0	0.00	14.75	1	4,514	0.02%
2023/10/05	5	14.65	6.3	14.65	14.70	-1.3	4,580	-0.03%
2023/10/04	7	14.70	0.5	14.75	14.70	6.5	4,602	0.14%
2023/10/03	1.1	14.75	0	0.00	14.80	1.1	4,687	0.02%
2023/10/02	1	14.75	3.3	14.71	14.75	-2.3	4,752	-0.05%
2023/09/28	5	14.70	0	0.00	14.65	5	4,891	0.10%
2023/09/27	17.3	14.70	0	0.00	14.70	17.3	4,938	0.35%
2023/09/26	1.2	14.76	0	0.00	14.70	1.2	4,961	0.02%
2023/09/25	2	14.80	0.2	14.85	14.80	1.8	5,037	0.04%
2023/09/22	3.6	14.80	0	0.00	14.75	3.6	5,226	0.07%
2023/09/21	1.3	14.80	0	0.00	14.75	1.3	5,228	0.02%
2023/09/20	6	14.86	0	0.00	14.90	6	5,212	0.12%
2023/09/19	15	14.85	0	0.00	14.85	15	5,230	0.29%
2023/09/18	7	14.90	0	0.00	14.90	7	5,284	0.13%
2023/09/15	0.9	14.95	12.2	14.94	14.95	-11.3	5,308	-0.21%
2023/09/14	0.7	14.90	0.4	14.95	14.90	0.2	5,299	0.00%
2023/09/13	0	0.00	1.2	14.90	14.90	-1.2	5,311	-0.02%
2023/09/12	7.5	14.80	0	0.00	14.85	7.5	5,371	0.14%
2023/09/11	0.3	14.75	0	0.00	14.80	0.3	5,403	0.01%
2023/09/08	5.9	14.81	22	14.75	14.80	-16.1	5,393	-0.30%
2023/09/06	3.1	14.87	0	0.00	14.80	3.1	5,466	0.06%
2023/09/05	8	14.90	0	0.00	14.90	8	5,470	0.15%
2023/09/04	0	14.95	5	14.95	14.90	-5	5,520	-0.09%
2023/09/01	2.1	14.78	6	14.84	14.85	-3.9	5,539	-0.07%
2023/08/31	2	14.78	0.4	14.85	14.75	1.6	5,542	0.03%
2023/08/30	0.1	14.85	5	14.80	14.80	-5	5,615	-0.09%
2023/08/29	0	0.00	5.3	14.80	14.80	-5.3	5,620	-0.09%
2023/08/28	0.1	14.70	15	14.70	14.70	-15	5,646	-0.26%
2023/08/25	2	14.60	0	0.00	14.60	2	5,686	0.04%
2023/08/24	5.1	14.61	0	0.00	14.65	5.1	5,703	0.09%
2023/08/23	4.3	14.63	0	0.00	14.60	4.3	5,763	0.08%
2023/08/22	0	14.65	0	0.00	14.65	0	5,809	0.00%
2023/08/21	1	14.60	0.4	14.60	14.65	0.6	5,828	0.01%
2023/08/18	7	14.59	6.4	14.48	14.55	0.6	5,861	0.01%
2023/08/17	3.9	14.51	0	0.00	14.55	3.9	5,830	0.07%
2023/08/16	17	14.44	5	14.47	14.50	12	5,797	0.21%
2023/08/15	1	14.65	1	14.70	14.65	0	5,689	0.00%
2023/08/14	17.1	14.71	27	14.67	14.70	-9.9	5,704	-0.17%
2023/08/11	1	14.90	10	14.85	14.90	-9	5,765	-0.16%
2023/08/10	3	14.83	9	14.85	14.85	-6	5,816	-0.10%
2023/08/09	5	14.85	0	0.00	14.85	5	5,824	0.09%
2023/08/08	11	14.80	3.1	14.85	14.80	8	5,865	0.14%
2023/08/07	2	14.88	10	14.90	14.90	-8	5,967	-0.13%
2023/08/04	1	14.85	2	14.90	14.85	-1	5,993	-0.02%
2023/08/02	7	14.89	10	14.80	14.85	-3	6,033	-0.05%
2023/08/01	3	14.90	0	0.00	15.00	3	6,003	0.05%
2023/07/31	2.3	14.95	0	0.00	14.90	2.3	6,038	0.04%
2023/07/28	5.1	15.05	6	14.99	15.00	-1	6,037	-0.02%
2023/07/27	13.1	15.00	0	0.00	15.05	13.1	6,158	0.21%
2023/07/26	20.1	14.90	0	0.00	15.05	20.1	6,289	0.32%
2023/07/25	0.2	14.90	1.1	14.90	14.90	-0.8	6,312	-0.01%
2023/07/24	19.3	14.84	0	0.00	14.80	19.3	6,290	0.31%
2023/07/21	0.1	15.00	3	14.95	14.90	-2.9	6,277	-0.05%
2023/07/20	7	14.95	0	0.00	14.95	7	6,368	0.11%
2023/07/19	27.1	15.06	2	15.10	15.00	25.1	6,347	0.39%
2023/07/18	53	15.07	185	15.03	15.15	-132	6,220	-2.12%	大賣/鉅額交易
2023/07/17	2.2	15.70	9	15.67	15.75	-6.8	5,840	-0.12%
2023/07/14	0	0.00	45	15.52	15.55	-45	5,566	-0.81%
2023/07/13	47	15.46	0	0.00	15.45	47	5,480	0.86%
2023/07/12	1	15.45	1	15.50	15.50	0	5,504	0.00%
2023/07/11	44	15.40	0	0.00	15.45	44	5,482	0.80%
2023/07/10	7	15.34	0	0.00	15.25	7	5,506	0.13%
2023/07/07	40.5	15.10	5.3	15.10	15.20	35.3	5,473	0.64%
2023/07/06	27	15.31	3	15.50	15.20	24	5,464	0.44%
2023/07/05	1.1	15.55	0.8	15.55	15.50	0.3	5,340	0.01%
2023/07/04	0	0.00	30	15.45	15.45	-30	5,311	-0.56%
2023/07/03	0.5	15.40	1	15.30	15.45	-0.5	5,297	-0.01%
2023/06/30	37.5	15.14	50	15.06	15.20	-12.5	5,217	-0.24%
2023/06/29	1	14.95	6	14.95	14.95	-5	5,042	-0.10%
2023/06/26	11.2	15.00	30	14.90	14.95	-18.9	5,095	-0.37%
2023/06/20	11	14.80	0	0.00	14.80	11	5,070	0.22%
2023/06/16	1	14.80	0	0.00	14.80	1	5,149	0.02%
2023/06/15	4	14.85	204	14.87	14.80	-200	5,129	-3.90%	大賣/鉅額交易
2023/06/14	20	14.90	0	0.00	14.90	20	5,187	0.39%
2023/06/13	30	14.90	12	14.92	14.90	18	5,393	0.33%
2023/06/12	37	14.77	2.3	14.85	14.85	34.7	5,429	0.64%
2023/06/09	10	14.75	6	14.70	14.75	4	5,640	0.07%
2023/06/08	14	14.75	0	0.00	14.70	14	5,831	0.24%
2023/06/06	9	14.80	5	14.76	14.80	4	6,036	0.07%
2023/06/02	0	0.00	2	14.65	14.70	-2	6,155	-0.03%
2023/06/01	0	0.00	1	14.65	14.65	-1	6,229	-0.02%
2023/05/31	3	14.67	7	14.70	14.65	-4	6,269	-0.06%
2023/05/30	5	14.65	0	0.00	14.70	5	6,363	0.08%
2023/05/29	12	14.61	6	14.65	14.65	6	6,459	0.09%
2023/05/26	29	14.60	0	0.00	14.60	29	6,599	0.44%
2023/05/25	6	14.65	0	14.70	14.65	6	6,690	0.09%
2023/05/24	50	14.70	0	14.75	14.70	50	6,793	0.74%
2023/05/22	0	0.00	7.1	14.70	14.70	-7.1	6,994	-0.10%
2023/05/19	7	14.70	5	14.65	14.70	2	7,004	0.03%
2023/05/18	5	14.76	0	0.00	14.70	5	7,049	0.07%
2023/05/17	0	0.00	60	14.75	14.75	-60	7,009	-0.86%
2023/05/16	0	0.00	3	14.62	14.65	-3	6,928	-0.04%
2023/05/15	6	14.55	7.5	14.57	14.60	-1.5	6,957	-0.02%
2023/05/12	6.8	14.46	3.1	14.50	14.55	3.7	6,983	0.05%
2023/05/11	10	14.54	17	14.51	14.55	-7	7,003	-0.10%
2023/05/10	0.3	14.70	0	0.00	14.70	0.3	6,955	0.00%
2023/05/09	2	14.70	7.8	14.61	14.70	-5.8	7,038	-0.08%
2023/05/08	40.3	14.64	0	0.00	14.65	40.3	7,071	0.57%
2023/05/05	0	0.00	55.1	14.55	14.65	-55.1	7,115	-0.77%
2023/05/04	5	14.50	6	14.55	14.55	-1	7,194	-0.01%
2023/05/03	6	14.40	10	14.50	14.45	-4	7,183	-0.06%
2023/05/02	26	14.28	1	14.40	14.40	25	7,141	0.35%
2023/04/28	1	14.15	1	14.15	14.10	0	7,128	0.00%
2023/04/27	0.1	14.10	10	14.10	14.10	-9.9	7,151	-0.14%
2023/04/26	0.1	14.05	0.1	14.10	14.10	0	7,185	0.00%
2023/04/25	1	14.05	12	14.10	14.00	-11	7,220	-0.15%
2023/04/24	16	13.95	0	0.00	14.00	16	7,138	0.22%
2023/04/21	38	13.95	2	13.90	13.95	36	7,197	0.50%
2023/04/20	6	13.97	0	0.00	13.95	6	7,250	0.08%
2023/04/19	4	14.06	0.1	14.05	14.10	3.9	7,242	0.05%
2023/04/18	9.3	14.10	0	0.00	14.05	9.3	7,222	0.13%
2023/04/17	5	14.15	4	14.18	14.15	1	7,182	0.01%
2023/04/14	4	14.15	0	0.00	14.15	4	7,079	0.06%
2023/04/12	3	14.08	0	0.00	14.10	3	6,995	0.04%
2023/04/11	4.1	14.03	0	0.00	14.00	4.1	6,937	0.06%
2023/04/10	9	14.00	100.2	13.98	13.95	-91.2	6,892	-1.32%
2023/04/06	21	13.80	20	13.85	13.90	1	6,826	0.01%
2023/03/31	15.1	13.85	3	13.80	13.85	12.1	6,814	0.18%
2023/03/30	0.1	13.80	5	13.90	13.80	-4.9	6,848	-0.07%
2023/03/29	17	13.85	0	0.00	13.85	17	7,078	0.24%
2023/03/28	16.1	13.83	3	13.80	13.85	13.1	7,090	0.18%
2023/03/27	5.2	13.78	12	13.75	13.75	-6.8	7,037	-0.10%
2023/03/24	0	13.80	0	0.00	13.80	0	7,039	0.00%
2023/03/23	24.6	13.80	4	13.79	13.80	20.6	7,004	0.29%
2023/03/22	5	13.80	0	0.00	13.80	5	6,973	0.07%
2023/03/21	0.1	13.60	15	13.78	13.75	-15	6,921	-0.22%
2023/03/20	0.1	13.55	0	0.00	13.60	0.1	6,858	0.00%
2023/03/17	7.1	13.56	0	0.00	13.55	7.1	6,842	0.10%
2023/03/16	13.1	13.51	4	13.50	13.50	9.1	6,757	0.13%
2023/03/15	12.9	13.70	1	13.65	13.70	11.9	6,556	0.18%
2023/03/14	15	13.59	1	13.60	13.60	14	6,510	0.22%
2023/03/13	104	13.65	6	13.73	13.75	98	6,266	1.56%	大買/
2023/03/10	6.5	13.87	0	0.00	13.90	6.5	6,050	0.11%
2023/03/09	2	14.08	10.1	14.15	14.05	-8.1	5,909	-0.14%
2023/03/08	10.4	14.05	3	14.10	14.15	7.4	5,845	0.13%
2023/03/07	2.6	14.04	18	13.96	14.05	-15.4	5,796	-0.27%
2023/03/06	0.1	13.85	10	13.90	13.90	-9.9	5,682	-0.17%
2023/03/03	8.1	13.75	0	0.00	13.75	8.1	5,597	0.14%
2023/03/02	6	13.81	0	0.00	13.75	6	5,567	0.11%
2023/03/01	2.1	13.85	0	0.00	13.90	2.1	5,443	0.04%
2023/02/24	1	13.75	1	13.70	13.75	0	5,339	0.00%
2023/02/23	0	0.00	13.2	13.64	13.65	-13.2	5,141	-0.26%
2023/02/22	0.3	13.45	0	0.00	13.45	0.3	5,001	0.01%
2023/02/21	0.1	13.40	0	0.00	13.35	0.1	4,879	0.00%
2023/02/20	1	13.35	20	13.38	13.40	-19	4,846	-0.39%
2023/02/17	2	13.20	4.1	13.20	13.25	-2	4,645	-0.04%
2023/02/16	25.2	13.20	0	13.25	13.20	25.2	4,645	0.54%
2023/02/15	4.2	13.20	0	0.00	13.20	4.2	4,625	0.09%
2023/02/14	0	0.00	5	13.25	13.25	-5	4,611	-0.11%
2023/02/13	1	13.20	0	0.00	13.25	1	4,583	0.02%
2023/02/10	2.3	13.21	100	13.20	13.20	-97.7	4,525	-2.16%
2023/02/09	1	13.25	0	0.00	13.20	1	4,484	0.02%
2023/02/08	0.3	13.25	0	13.20	13.20	0.2	4,419	0.01%
2023/02/07	0	13.20	0	0.00	13.20	0	4,333	0.00%
2023/02/06	0	0.00	16	13.20	13.20	-16	4,217	-0.38%
2023/02/03	2	13.23	0	0.00	13.25	2	4,145	0.05%
2023/02/02	0.1	13.20	0	0.00	13.20	0.1	4,044	0.00%
2023/02/01	1.1	13.10	0	0.00	13.10	1.1	3,912	0.03%
2023/01/31	101	13.11	1	13.10	13.10	100	3,879	2.58%	大買/
2023/01/30	3.1	13.05	0	0.00	13.10	3.1	3,815	0.08%
2023/01/17	6	13.05	7	13.09	13.05	-1	3,692	-0.03%
2023/01/16	31.5	13.05	3	13.05	13.10	28.5	3,604	0.79%
2023/01/13	0	0.00	8	13.05	13.05	-8	3,586	-0.22%
2023/01/11	5	13.10	7	13.10	13.10	-2	3,655	-0.05%
2023/01/10	1.2	13.15	0.2	13.10	13.10	1	3,627	0.03%
2023/01/09	1.1	12.95	3.1	13.00	13.00	-2	3,597	-0.05%
2023/01/06	3	12.85	0	0.00	12.90	3	3,593	0.08%
2023/01/05	5.7	12.90	3.3	12.85	12.90	2.5	3,688	0.07%
2023/01/04	2	12.80	0	0.00	12.80	2	3,685	0.06%
2023/01/03	2	12.80	0	0.00	12.80	2	3,760	0.05%
2022/12/30	100	12.85	0	0.00	12.80	100	3,751	2.67%
2022/12/29	6	12.80	0	0.00	12.80	6	3,749	0.16%
2022/12/28	5.6	12.85	6.9	12.86	12.85	-1.3	3,778	-0.03%
2022/12/27	0.1	12.85	0	0.00	12.90	0.1	3,789	0.00%
2022/12/26	0.3	12.84	9	12.81	12.85	-8.7	3,828	-0.23%
2022/12/23	3	12.80	0.4	12.90	12.80	2.6	3,880	0.07%
2022/12/22	10.1	12.80	2	12.80	12.85	8.1	3,917	0.21%
2022/12/21	12.2	12.78	11.1	12.74	12.80	1.1	3,953	0.03%
2022/12/20	1.2	12.96	0	0.00	12.95	1.2	3,763	0.03%
2022/12/19	3	13.05	0	0.00	13.05	3	3,818	0.08%
2022/12/16	3	13.05	0	0.00	13.10	3	3,829	0.08%
2022/12/15	0	13.10	0	0.00	13.10	0	3,832	0.00%
2022/12/14	7.1	13.06	0	0.00	13.10	7.1	3,850	0.18%
2022/12/13	106	13.10	0	0.00	13.05	106	3,832	2.77%	大買/鉅額交易
2022/12/12	3.2	13.10	0	0.00	13.10	3.2	3,884	0.08%
2022/12/09	0	13.05	0	0.00	13.15	0	4,134	0.00%
2022/12/08	5	13.00	0	0.00	12.95	5	4,129	0.12%
2022/12/07	5	13.05	0	0.00	13.00	5	4,152	0.12%
2022/12/06	0	13.13	0	0.00	13.00	0	4,145	0.00%
2022/12/05	0	13.10	0	0.00	13.15	0	4,197	0.00%
2022/12/01	0	0.00	7	13.20	13.15	-7	4,264	-0.16%
2022/11/30	0.1	13.18	0	0.00	13.10	0.1	4,262	0.00%
2022/11/29	0	13.00	0.1	13.05	13.15	-0.1	4,285	0.00%
2022/11/28	0.1	12.98	4.4	13.02	13.05	-4.3	4,269	-0.10%
2022/11/25	1	13.00	0	0.00	13.05	1	4,339	0.02%
2022/11/22	0.1	12.75	0	0.00	12.85	0.1	4,317	0.00%
2022/11/21	3.1	12.70	0	12.75	12.75	3	4,315	0.07%
2022/11/18	0	12.75	0	0.00	12.75	0	4,338	0.00%
2022/11/17	0.1	12.71	1	12.75	12.75	-0.9	4,353	-0.02%
2022/11/16	1.2	12.80	0	0.00	12.70	1.2	4,356	0.03%
2022/11/15	0.1	12.85	3	12.85	12.90	-3	4,331	-0.07%
2022/11/14	1.2	12.86	9	12.92	12.95	-7.8	4,307	-0.18%
2022/11/11	11	12.90	0	0.00	12.90	11	4,264	0.26%
2022/11/10	0.5	12.83	0	0.00	12.75	0.5	4,257	0.01%
2022/11/09	2.5	12.88	0	12.85	12.90	2.5	4,254	0.06%
2022/11/08	1.1	12.70	4	12.70	12.70	-2.9	4,229	-0.07%
2022/11/07	0.1	12.58	0	0.00	12.60	0.1	4,212	0.00%
2022/11/04	4	12.40	0	0.00	12.50	4	4,241	0.10%
2022/11/03	0	0.00	10	12.40	12.40	-10	4,282	-0.23%
2022/11/02	3	12.47	0	0.00	12.45	3	4,285	0.07%
2022/11/01	0.5	12.55	12	12.55	12.50	-11.5	4,289	-0.27%
2022/10/31	0.2	12.57	4	12.55	12.55	-3.8	4,274	-0.09%
2022/10/28	6	12.50	2	12.50	12.50	4	4,269	0.09%
2022/10/27	1	12.51	1.1	12.51	12.45	-0.1	4,288	0.00%
2022/10/26	6.1	12.45	3	12.45	12.45	3.1	4,280	0.07%
2022/10/25	6.1	12.30	0	0.00	12.35	6.1	4,256	0.14%
2022/10/24	8.6	12.35	6	12.28	12.35	2.6	4,248	0.06%
2022/10/21	5	12.35	0	0.00	12.25	5	4,271	0.12%
2022/10/20	3.1	12.17	114.3	12.10	12.20	-111.3	4,234	-2.63%	大賣/鉅額交易
2022/10/19	11.1	12.49	0	0.00	12.40	11.1	4,117	0.27%
2022/10/18	10.7	12.57	0	0.00	12.65	10.7	4,054	0.26%
2022/10/17	21	12.61	5	12.65	12.65	16	4,008	0.40%
2022/10/14	11.9	12.89	4	12.85	12.85	7.9	3,986	0.20%
2022/10/13	24	12.91	26.4	12.95	12.80	-2.4	4,037	-0.06%
2022/10/12	2	13.05	0	0.00	13.05	2	4,079	0.05%
2022/10/11	1	13.00	0	0.00	13.00	1	4,314	0.02%
2022/10/07	1	13.10	2	13.10	13.15	-1	4,344	-0.02%
2022/10/06	5	13.05	0	0.00	13.10	5	4,371	0.11%
2022/10/05	2.3	13.11	0	0.00	13.05	2.3	4,433	0.05%
2022/10/04	1	13.05	0.1	13.15	13.10	1	4,464	0.02%
2022/10/03	6	13.05	50	13.10	13.10	-44	4,464	-0.99%
2022/09/30	2	13.13	1	13.10	13.15	1	4,468	0.02%
2022/09/29	53	13.05	0	0.00	13.20	53	4,468	1.19%
2022/09/28	22.1	13.12	0.5	13.15	13.05	21.5	4,495	0.48%
2022/09/27	1.1	13.30	26.5	13.30	13.30	-25.5	4,445	-0.57%
2022/09/26	7	13.40	0.2	13.60	13.35	6.8	4,429	0.15%
2022/09/23	0	0.00	5	13.55	13.55	-5	4,403	-0.11%
2022/09/22	5.1	13.49	0	0.00	13.60	5.1	4,488	0.11%
2022/09/21	10.4	13.57	0	0.00	13.55	10.4	4,457	0.23%
2022/09/20	0.1	13.65	5	13.60	13.55	-4.9	4,448	-0.11%
2022/09/19	2	13.53	0	0.00	13.55	2	4,465	0.04%
2022/09/16	1.1	13.46	23.4	13.65	13.45	-22.3	4,446	-0.50%
2022/09/14	2.1	13.55	0	0.00	13.55	2.1	4,252	0.05%
2022/09/13	2.2	13.65	0	0.00	13.65	2.2	4,290	0.05%
2022/09/12	4	13.65	0	0.00	13.70	4	4,426	0.09%
2022/09/06	1	13.65	1.7	13.81	13.70	-0.7	4,590	-0.02%
2022/09/05	0	0.00	1	13.80	13.80	-1	4,576	-0.02%
2022/09/01	1.2	13.53	0	0.00	13.70	1.2	4,588	0.03%
2022/08/29	11	13.54	0	0.00	13.55	11	4,507	0.24%
2022/08/26	3	13.60	0	0.00	13.60	3	4,509	0.07%
2022/08/25	0	0.00	10	13.60	13.55	-10	4,513	-0.22%
2022/08/23	8.5	13.45	0	0.00	13.45	8.5	4,529	0.19%
2022/08/19	6	13.49	0	0.00	13.45	6	4,583	0.13%
2022/08/17	1	13.45	0.5	13.55	13.45	0.5	4,630	0.01%
2022/08/16	0.1	13.60	0	0.00	13.55	0.1	4,618	0.00%
2022/08/15	2.1	13.60	0	0.00	13.60	2.1	4,645	0.05%
2022/08/12	1	13.60	0	0.00	13.65	1	4,669	0.02%
2022/08/09	0	0.00	14	13.30	13.35	-14	4,781	-0.29%
2022/08/03	3	13.15	0	0.00	13.05	3	5,105	0.06%
2022/08/02	0	0.00	2.4	13.27	13.20	-2.4	5,208	-0.05%
2022/07/29	1	13.35	0	0.00	13.30	1	5,555	0.02%
2022/07/21	3	12.85	0	0.00	12.95	3	5,862	0.05%
2022/07/20	6.2	12.99	0	0.00	12.85	6.2	5,870	0.11%
2022/07/19	18.3	13.00	2	13.00	13.00	16.3	5,854	0.28%
2022/07/18	16.7	13.70	1	13.70	13.70	15.7	5,825	0.27%
2022/07/15	8	13.52	68	13.60	13.60	-60	5,675	-1.06%
2022/07/14	5.4	13.60	26	13.60	13.60	-20.6	5,710	-0.36%
2022/07/13	80	13.50	2	13.60	13.55	78	5,748	1.36%
2022/07/12	8	13.44	1	13.50	13.45	7	5,911	0.12%
2022/07/11	2	13.65	0	0.00	13.65	2	5,938	0.03%
2022/07/08	1	13.60	0	0.00	13.65	1	6,261	0.02%
2022/07/07	12.4	13.54	0	0.00	13.55	12.4	6,347	0.20%
2022/07/06	2	13.58	0	0.00	13.55	2	6,480	0.03%
2022/07/05	0	0.00	0.5	13.70	13.75	-0.5	6,683	-0.01%
2022/07/04	4.1	13.55	0.6	13.65	13.60	3.5	6,820	0.05%
2022/07/01	20	13.60	20	13.60	13.55	0	7,211	0.00%
2022/06/29	0	0.00	2	13.65	13.75	-2	7,298	-0.03%
2022/06/28	0	0.00	20	13.70	13.75	-20	7,515	-0.27%
2022/06/24	0	0.00	6	13.69	13.70	-6	7,630	-0.08%
2022/06/23	10	13.45	0	13.50	13.60	10	7,685	0.13%
2022/06/22	44	13.50	55	13.70	13.45	-11	7,821	-0.14%
2022/06/20	17	13.60	1	13.80	13.40	16	8,058	0.20%
2022/06/17	2.3	13.66	0	0.00	13.95	2.3	7,960	0.03%
2022/06/16	60	13.98	0.1	13.90	13.75	59.9	7,911	0.76%
2022/06/15	1	13.80	0	0.00	13.85	1	8,270	0.01%
2022/06/14	2	13.83	0	0.00	13.90	2	8,405	0.02%
2022/06/13	22	13.65	0	0.00	13.70	22	8,635	0.25%
2022/06/10	2	13.70	0	0.00	13.85	2	8,652	0.02%
2022/06/08	0	0.00	1	13.85	13.95	-1	8,768	-0.01%
2022/06/07	6.9	13.81	0	0.00	13.85	6.9	8,851	0.08%
2022/06/06	11	13.89	0	0.00	13.90	11	8,966	0.12%
2022/06/02	6	13.84	0	0.00	13.90	6	9,121	0.07%
2022/06/01	2	13.93	0	0.00	13.90	2	9,290	0.02%
2022/05/31	5	14.00	0	0.00	13.95	5	9,303	0.05%
2022/05/30	0	0.00	5	14.15	14.15	-5	9,301	-0.05%
2022/05/27	7	13.96	2	13.95	14.00	5	9,302	0.05%
2022/05/26	7	13.89	0	0.00	13.90	7	9,340	0.07%
2022/05/25	0	0.00	4	13.80	13.90	-4	9,448	-0.04%
2022/05/24	2	13.83	0	0.00	13.80	2	9,604	0.02%
2022/05/23	17	13.70	4	13.70	13.80	13	9,619	0.14%
2022/05/20	1	13.75	0	0.00	13.80	1	9,719	0.01%
2022/05/19	4	13.65	0.2	13.75	13.75	3.8	9,705	0.04%
2022/05/18	0.6	13.70	11.9	13.58	13.85	-11.3	9,688	-0.12%
2022/05/17	10	13.35	2	13.45	13.50	8	9,655	0.08%
2022/05/16	27	13.35	0	0.00	13.40	27	9,650	0.28%
2022/05/13	13	13.43	0	0.00	13.50	13	9,644	0.13%
2022/05/12	25	13.56	20	13.37	13.35	5	9,630	0.05%
2022/05/11	28	13.90	0	0.00	13.85	28	9,549	0.29%
2022/05/10	3	13.83	0.6	13.95	13.90	2.4	9,576	0.02%
2022/05/09	6.1	13.79	15	14.02	13.75	-8.9	9,563	-0.09%
2022/05/06	11	14.22	2	14.30	14.20	9	9,536	0.09%
2022/05/05	17.2	14.51	16	14.45	14.50	1.2	9,572	0.01%
2022/05/04	0	14.70	0	0.00	14.65	0	9,500	0.00%
2022/05/03	5.2	14.74	1	14.70	14.70	4.2	9,564	0.04%
2022/04/29	2	14.90	0.7	15.00	14.95	1.3	9,791	0.01%
2022/04/28	2	14.80	2	14.85	14.95	0	9,955	0.00%
2022/04/27	0	0.00	0.1	14.90	14.90	-0.1	10,020	0.00%
2022/04/26	5	15.00	1	15.05	15.10	4	10,027	0.04%
2022/04/25	0	0.00	4.8	14.96	14.95	-4.8	10,112	-0.05%
2022/04/22	1	15.10	72.1	15.21	15.25	-71.1	10,221	-0.70%
2022/04/21	1	14.90	6	14.95	15.05	-5	10,444	-0.05%
2022/04/20	0	0.00	1	14.70	15.00	-1	10,773	-0.01%
2022/04/19	0	0.00	10.8	14.90	14.90	-10.8	11,067	-0.10%
2022/04/18	70.1	14.93	21	14.95	14.75	49.1	12,254	0.40%
2022/04/15	3.1	15.07	1	15.15	15.15	2.1	12,176	0.02%
2022/04/14	40	15.32	6	15.52	15.15	34	12,347	0.28%
2022/04/13	8	15.56	4	15.60	15.75	4	12,104	0.03%
2022/04/12	15.8	15.72	3	15.75	15.75	12.8	12,199	0.10%
2022/04/11	3	16.00	4	15.95	16.00	-1	12,060	-0.01%
2022/04/08	3	15.48	4.4	15.55	15.75	-1.4	11,837	-0.01%
2022/04/07	6.1	15.55	0.1	15.75	15.35	6.1	11,713	0.05%
2022/04/06	1	15.45	1.2	15.43	15.55	-0.2	11,389	0.00%
2022/04/01	0	15.25	1.1	15.20	15.20	-1.1	11,351	-0.01%
2022/03/31	8	15.03	6.2	15.19	15.15	1.8	11,470	0.02%
2022/03/30	3	14.95	6.9	14.95	14.95	-3.9	11,273	-0.03%
2022/03/29	1	14.80	0	0.00	14.80	1	11,189	0.01%
2022/03/28	2	14.55	1.2	14.65	14.85	0.8	11,160	0.01%
2022/03/25	8.2	14.72	8.4	14.77	14.70	-0.2	11,087	0.00%
2022/03/24	2	15.00	0	0.00	15.00	2	10,926	0.02%
2022/03/23	7.4	14.99	0	0.00	15.05	7.4	10,830	0.07%
2022/03/22	2.2	14.65	5.5	14.60	14.65	-3.3	10,622	-0.03%
2022/03/21	2	14.65	7	14.70	14.70	-5	10,611	-0.05%
2022/03/18	10	14.65	37	14.72	14.75	-27	10,519	-0.26%
2022/03/17	5	14.33	35	14.36	14.35	-30	10,135	-0.30%
2022/03/16	1	14.05	26	14.08	14.15	-25	9,988	-0.25%
2022/03/15	0	0.00	3	13.75	13.80	-3	9,752	-0.03%
2022/03/14	1	13.75	6	13.75	13.70	-5	9,780	-0.05%
2022/03/11	5	13.61	12	13.70	13.70	-7	9,755	-0.07%
2022/03/10	5.1	13.65	13	13.52	13.70	-7.9	9,690	-0.08%
2022/03/09	0	13.35	0.3	13.35	13.35	-0.3	9,647	0.00%
2022/03/08	23.1	13.21	0	0.00	13.25	23.1	9,516	0.24%
2022/03/07	23.1	13.34	9	13.35	13.40	14.1	9,374	0.15%
2022/03/04	1.6	13.57	0	0.00	13.60	1.6	9,279	0.02%
2022/03/03	2	13.65	0	0.00	13.65	2	9,317	0.02%
2022/03/02	4	13.60	1	13.70	13.65	3	9,338	0.03%
2022/02/25	2	13.45	0	0.00	13.40	2	9,255	0.02%
2022/02/24	39.3	13.36	59.4	13.43	13.35	-20.2	9,162	-0.22%
2022/02/23	0	13.60	0	0.00	13.55	0	9,014	0.00%
2022/02/22	6	13.55	2	13.50	13.55	4	9,066	0.04%
2022/02/18	0	0.00	2	13.73	13.75	-2	9,255	-0.02%
2022/02/17	1	13.70	9	13.78	13.70	-8	9,255	-0.09%
2022/02/16	5.1	13.68	2	13.65	13.70	3.1	9,257	0.03%
2022/02/15	1.2	13.67	0.4	13.75	13.65	0.8	9,293	0.01%
2022/02/14	9	13.73	5	13.70	13.75	4	9,233	0.04%
2022/02/10	13	13.70	0	0.00	13.75	13	9,127	0.14%
2022/02/09	13	13.79	3.2	13.80	13.80	9.8	9,078	0.11%
2022/02/08	16	13.77	1	13.70	13.85	15	8,981	0.17%
2022/02/07	1	13.60	20.4	13.70	13.65	-19.4	8,819	-0.22%
2022/01/26	0	0.00	3	13.25	13.30	-3	8,678	-0.03%
2022/01/24	5.1	13.02	10	13.08	13.40	-4.9	8,588	-0.06%
2022/01/21	9.6	13.25	0	0.00	13.20	9.6	8,332	0.12%
2022/01/20	5.3	13.37	3	13.45	13.45	2.3	8,158	0.03%
2022/01/19	4	13.53	50.7	13.50	13.55	-46.7	8,135	-0.57%
2022/01/18	5	13.55	19	13.57	13.65	-14	8,099	-0.17%
2022/01/17	45	13.57	4.1	13.55	13.55	40.9	7,991	0.51%
2022/01/14	22	13.66	2	13.65	13.75	20	7,835	0.26%
2022/01/13	1	13.65	35	13.80	13.85	-34	7,675	-0.44%
2022/01/12	4	13.48	33	13.57	13.55	-29	7,345	-0.39%
2022/01/11	97	13.79	52.4	13.37	13.60	44.6	6,983	0.64%
2022/01/10	1	12.85	2	12.75	12.90	-1	5,799	-0.02%
2022/01/07	12	12.51	0.2	12.50	12.60	11.8	5,674	0.21%
2022/01/06	2	12.40	50	12.40	12.35	-48	5,424	-0.88%
2022/01/05	2	12.20	80.2	12.26	12.35	-78.2	5,346	-1.46%
2022/01/04	0.1	12.15	3.1	12.18	12.20	-3	5,210	-0.06%
2022/01/03	1	12.15	0.1	12.20	12.20	1	5,178	0.02%
2021/12/30	0.7	12.15	2	12.15	12.15	-1.3	5,138	-0.03%
2021/12/29	0	0.00	11	12.10	12.15	-11	5,118	-0.21%
2021/12/28	51.2	12.00	5.7	12.02	12.05	45.5	5,057	0.90%
2021/12/27	6	12.00	29	12.00	12.00	-23	4,944	-0.47%
2021/12/24	0.7	12.05	6	12.05	12.05	-5.3	4,855	-0.11%
2021/12/22	1	12.05	6	12.05	12.05	-5	4,893	-0.10%
2021/12/21	0.2	12.00	0	0.00	12.00	0.2	4,901	0.00%
2021/12/17	0.2	12.00	0	0.00	12.05	0.2	4,957	0.00%
2021/12/16	10	12.00	0	0.00	12.00	10	4,930	0.20%
2021/12/15	1	12.00	2	12.00	12.00	-1	5,022	-0.02%
2021/12/14	10.9	12.00	2	12.00	12.00	8.9	5,195	0.17%
2021/12/13	40	12.05	5	12.05	12.05	35	5,238	0.67%
2021/12/08	2.2	12.00	0	0.00	12.00	2.2	5,513	0.04%
2021/12/03	1	11.95	0	0.00	12.00	1	5,541	0.02%
2021/12/01	1.2	11.95	0	0.00	12.00	1.2	5,556	0.02%
2021/11/29	5	12.00	0	0.00	11.95	5	5,634	0.09%
2021/11/26	2.2	12.05	0	0.00	12.05	2.2	5,662	0.04%
2021/11/24	0	0.00	1.2	12.06	12.10	-1.2	6,607	-0.02%
2021/11/23	3	12.05	1	12.05	12.00	2	6,862	0.03%
2021/11/19	35.2	12.10	1	12.05	12.05	34.2	7,010	0.49%
2021/11/18	1	12.20	3.6	12.16	12.20	-2.6	6,985	-0.04%
2021/11/17	13	11.98	16.6	12.02	12.05	-3.6	6,849	-0.05%
2021/11/15	1	12.00	1	11.95	12.00	0	6,784	0.00%
2021/11/12	0	0.00	8	11.92	12.00	-8	6,783	-0.12%
2021/11/11	0	0.00	2.6	11.90	11.95	-2.6	6,747	-0.04%
2021/11/10	10	11.90	2	11.95	11.95	8	6,841	0.12%
2021/11/09	0	0.00	18	11.95	11.90	-18	6,884	-0.26%
2021/11/05	2.3	11.95	0	0.00	11.95	2.3	6,907	0.03%
2021/11/03	0	0.00	6	12.00	12.00	-6	6,946	-0.09%
2021/11/02	0.7	11.95	1	11.95	12.00	-0.3	6,914	0.00%
2021/11/01	6	11.95	0	0.00	11.95	6	6,905	0.09%
2021/10/29	1.2	11.90	0	0.00	11.95	1.2	6,915	0.02%
2021/10/28	0.4	11.95	5	11.90	11.90	-4.6	6,871	-0.07%
2021/10/27	1	11.95	4	11.95	11.95	-3	6,864	-0.04%
2021/10/26	0.6	11.95	11	11.95	11.95	-10.4	6,792	-0.15%
2021/10/25	0	0.00	0.4	11.95	11.95	-0.4	6,754	-0.01%
2021/10/22	2	11.92	8	11.95	11.95	-6.1	6,807	-0.09%
2021/10/21	19.4	11.94	1.4	11.95	11.90	18.1	6,808	0.27%
2021/10/20	0.2	11.75	1	11.80	11.80	-0.8	6,666	-0.01%
2021/10/19	0	0.00	1.3	11.71	11.70	-1.3	6,607	-0.02%
2021/10/18	0.1	11.65	3	11.65	11.70	-3	6,588	-0.04%
2021/10/15	1	11.60	2	11.60	11.65	-1	6,594	-0.02%
2021/10/14	0.7	11.60	1.3	11.65	11.60	-0.6	6,620	-0.01%
2021/10/13	2.1	11.60	4.9	11.60	11.60	-2.9	6,660	-0.04%
2021/10/12	0.2	11.55	0	0.00	11.60	0.2	6,714	0.00%
2021/10/08	0.2	11.55	0	0.00	11.55	0.2	6,656	0.00%
2021/10/07	0	0.00	1	11.55	11.55	-1	6,680	-0.01%
2021/10/06	5.3	11.52	0	0.00	11.55	5.3	6,717	0.08%
2021/10/05	2.2	11.50	0	0.00	11.50	2.2	6,776	0.03%
2021/10/04	2	11.50	0	0.00	11.55	2	6,784	0.03%
2021/10/01	12.1	11.52	0	0.00	11.50	12.1	6,800	0.18%
2021/09/30	0	0.00	4.9	11.57	11.60	-4.9	6,724	-0.07%
2021/09/29	0	0.00	10	11.55	11.55	-10	6,730	-0.15%
2021/09/28	2	11.58	5	11.55	11.60	-3	6,747	-0.04%
2021/09/27	0.1	11.60	48	11.55	11.55	-47.9	6,763	-0.71%
2021/09/24	0	0.00	20	11.55	11.55	-20	6,736	-0.30%
2021/09/23	0	0.00	8	11.48	11.50	-8	6,755	-0.12%
2021/09/22	6.1	11.42	27.3	11.43	11.45	-21.2	6,779	-0.31%
2021/09/17	0	0.00	10.8	11.55	11.50	-10.8	6,703	-0.16%
2021/09/16	1.1	11.45	0	0.00	11.50	1.1	6,504	0.02%
2021/09/15	8.3	11.41	2.4	11.45	11.40	5.9	6,414	0.09%
2021/09/14	1.2	11.59	0	0.00	11.50	1.2	6,264	0.02%
2021/09/13	2.1	11.60	0	0.00	11.55	2.1	6,172	0.03%
2021/09/09	10.6	11.55	0	0.00	11.55	10.6	6,250	0.17%
2021/09/08	13.1	11.63	0	0.00	11.55	13.1	6,226	0.21%
2021/09/07	35.5	11.70	0	0.00	11.65	35.5	6,207	0.57%
2021/09/06	0.2	11.75	0	0.00	11.70	0.2	6,217	0.00%
2021/09/03	27.4	11.74	0	0.00	11.75	27.4	6,182	0.44%
2021/09/02	4	11.66	0	0.00	11.60	4	6,111	0.07%
2021/09/01	11.6	11.72	10	11.75	11.70	1.6	6,039	0.03%
2021/08/31	18.1	11.67	22	11.73	11.75	-3.9	5,938	-0.07%
2021/08/30	15	12.19	10	12.20	12.20	5	5,404	0.09%
2021/08/27	2	12.10	0	0.00	12.10	2	4,991	0.04%
2021/08/25	27	11.96	0	0.00	12.00	27	4,639	0.58%
2021/08/24	0	0.00	100	11.95	11.95	-100	4,618	-2.17%
2021/08/23	1.1	11.95	1	11.90	11.95	0.1	4,593	0.00%
2021/08/20	0.1	11.90	0	0.00	11.90	0.1	4,610	0.00%
2021/08/19	1	11.90	6.3	11.90	11.85	-5.3	4,692	-0.11%
2021/08/17	0.2	11.95	2	11.85	11.90	-1.8	4,653	-0.04%
2021/08/13	28	11.95	1.4	11.91	11.95	26.7	4,558	0.58%
2021/08/11	3	11.97	2	11.95	12.00	1	4,578	0.02%
2021/08/10	0.9	12.00	5	11.95	12.00	-4.1	4,695	-0.09%
2021/08/09	3	11.95	0.1	12.00	11.95	2.9	4,929	0.06%
2021/08/05	10	11.95	8	11.98	12.00	2	5,333	0.04%
2021/08/04	1.1	11.90	5	11.95	11.95	-3.9	5,765	-0.07%
2021/08/03	4	11.95	0	0.00	11.90	4	5,912	0.07%
2021/08/02	1.5	11.95	0	0.00	11.95	1.5	6,203	0.02%
2021/07/30	1.1	11.90	12.6	11.90	11.90	-11.4	6,257	-0.18%
2021/07/29	5	11.90	0	0.00	11.95	5	6,379	0.08%
2021/07/28	25	11.88	12	11.89	11.90	13	6,444	0.20%
2021/07/27	10.1	11.90	0	0.00	11.95	10.1	6,687	0.15%
2021/07/26	1	11.95	0.1	12.00	11.90	0.9	6,812	0.01%
2021/07/23	0	0.00	10	11.90	11.95	-10	6,844	-0.15%
2021/07/22	0.6	11.85	0	0.00	11.90	0.6	6,919	0.01%
2021/07/21	12	11.89	15	11.90	11.85	-3	6,934	-0.04%
2021/07/20	5.4	11.87	2	11.85	11.85	3.4	6,998	0.05%
2021/07/19	0.6	11.90	0	0.00	11.95	0.6	6,975	0.01%
2021/07/16	0.2	11.95	1	11.90	11.90	-0.8	7,058	-0.01%
2021/07/15	0	0.00	2	11.90	11.90	-2	7,022	-0.03%
2021/07/14	9	11.94	20	11.90	11.90	-11	7,136	-0.15%
2021/07/13	2	11.90	56	11.89	11.90	-54	7,338	-0.74%
2021/07/12	10.1	11.89	3	11.85	11.85	7.1	7,356	0.10%
2021/07/09	3	11.75	10	11.80	11.75	-7	7,378	-0.09%
2021/07/07	5	11.70	0	0.00	11.70	5	7,486	0.07%
2021/07/06	0	0.00	5	11.70	11.70	-5	7,599	-0.07%
2021/07/05	5	11.65	3.2	11.61	11.65	1.8	7,708	0.02%
2021/07/02	11	11.58	9.3	11.60	11.60	1.7	7,723	0.02%
2021/07/01	1	11.60	2	11.60	11.55	-1	7,727	-0.01%
2021/06/30	0	0.00	5.4	11.55	11.60	-5.4	7,769	-0.07%
2021/06/29	0.2	11.55	0	0.00	11.60	0.2	7,784	0.00%
2021/06/28	2.4	11.59	7	11.55	11.60	-4.6	7,810	-0.06%
2021/06/25	5.5	11.55	5	11.55	11.55	0.5	7,838	0.01%
2021/06/24	0	0.00	1.5	11.55	11.55	-1.5	7,896	-0.02%
2021/06/23	2.2	11.55	0	0.00	11.55	2.2	7,948	0.03%
2021/06/22	6.7	11.49	14	11.47	11.50	-7.3	7,936	-0.09%
2021/06/21	1.3	11.45	1	11.40	11.40	0.3	7,944	0.00%
2021/06/18	5.5	11.45	0	0.00	11.45	5.5	7,956	0.07%
2021/06/17	2	11.45	0	0.00	11.45	2	7,820	0.03%
2021/06/16	1.2	11.46	0	0.00	11.45	1.2	8,023	0.01%
2021/06/15	0.4	11.50	0	0.00	11.50	0.4	8,007	0.00%
2021/06/11	1.4	11.50	0	0.00	11.50	1.4	8,048	0.02%
2021/06/09	5.7	11.46	6	11.40	11.40	-0.3	8,127	0.00%
2021/06/08	2.4	11.49	1	11.50	11.50	1.4	8,212	0.02%
2021/06/03	10	11.55	0	0.00	11.55	10	8,843	0.11%
2021/06/02	3	11.45	0	0.00	11.50	3	8,945	0.03%
2021/06/01	4	11.45	212	11.42	11.45	-208	8,926	-2.33%	大賣/鉅額交易
2021/05/31	1	11.40	0	0.00	11.35	1	8,959	0.01%
2021/05/28	14.5	11.32	0	0.00	11.35	14.5	9,021	0.16%
2021/05/27	118.2	11.21	9	11.25	11.20	109.2	9,087	1.20%	大買/鉅額交易
2021/05/25	1	11.35	3.6	11.35	11.35	-2.6	9,080	-0.03%
2021/05/24	2	11.25	5	11.25	11.30	-3	9,197	-0.03%
2021/05/21	5.4	11.35	2	11.25	11.35	3.4	9,258	0.04%
2021/05/20	3.1	11.22	0.4	11.30	11.25	2.7	9,295	0.03%
2021/05/19	9	11.28	0	0.00	11.25	9	9,306	0.10%
2021/05/18	50	11.05	1	11.05	11.35	49	9,281	0.53%
2021/05/17	102	11.06	3	11.00	11.05	99	9,210	1.07%	大買/
2021/05/14	17	11.34	0	0.00	11.45	17	8,975	0.19%
2021/05/13	18.9	11.23	0	0.00	11.30	18.9	8,808	0.21%
2021/05/12	158	11.46	0	0.00	11.40	158	8,600	1.84%	大買/鉅額交易
2021/05/11	0	0.00	1	12.00	11.85	-1	8,154	-0.01%
2021/05/10	2	12.00	202	12.05	12.05	-200	8,016	-2.49%	大賣/鉅額交易
2021/05/07	2	11.90	0.3	11.90	11.90	1.7	7,755	0.02%
2021/05/06	21	11.85	0	0.00	11.85	21	7,719	0.27%
2021/05/05	2	11.80	0	0.00	11.80	2	7,642	0.03%
2021/05/04	44	11.65	5	11.90	11.70	39	7,584	0.51%
2021/05/03	3	11.85	3	11.88	11.95	0	7,314	0.00%
2021/04/29	0	0.00	2	11.95	11.95	-2	7,206	-0.03%
2021/04/28	0.6	11.95	2	11.90	11.95	-1.4	7,171	-0.02%
2021/04/27	0	0.00	1	11.90	11.90	-1	7,210	-0.01%
2021/04/26	11	11.90	263.4	11.87	11.90	-252.4	7,175	-3.52%	大賣/鉅額交易
2021/04/23	31	11.75	12.4	11.75	11.80	18.6	7,071	0.26%
2021/04/22	13	11.80	113	11.85	11.80	-100	7,102	-1.41%	大賣/
2021/04/21	0	0.00	3.4	11.85	11.80	-3.4	7,005	-0.05%
2021/04/20	28.4	11.88	0	0.00	11.90	28.4	7,047	0.40%
2021/04/19	0.1	11.90	121.9	11.91	11.95	-121.8	6,975	-1.75%	大賣/鉅額交易
2021/04/16	5	11.65	4.9	11.68	11.70	0.1	6,837	0.00%
2021/04/15	0.4	11.60	7	11.70	11.70	-6.6	6,868	-0.10%
2021/04/14	20.5	11.50	2	11.50	11.55	18.5	6,783	0.27%
2021/04/13	0	0.00	1	11.55	11.55	-1	6,809	-0.01%
2021/04/12	5.2	11.50	3	11.48	11.50	2.2	6,717	0.03%
2021/04/09	10	11.40	0.1	11.50	11.40	9.9	6,658	0.15%
2021/04/08	15	11.47	1	11.50	11.45	14	6,602	0.21%
2021/04/07	5	11.50	0	0.00	11.45	5	6,733	0.07%
2021/04/06	102.2	11.50	0	0.00	11.45	102.2	6,741	1.52%	大買/鉅額交易
2021/04/01	0.2	11.50	10	11.45	11.50	-9.8	6,729	-0.14%
2021/03/31	7	11.50	2.6	11.49	11.50	4.4	6,705	0.07%
2021/03/30	8	11.48	0	0.00	11.50	8	6,676	0.12%
2021/03/29	0.2	11.45	0	0.00	11.45	0.2	6,696	0.00%
2021/03/26	0	0.00	4	11.45	11.45	-4	6,857	-0.06%
2021/03/25	1	11.45	0	0.00	11.40	1	6,832	0.01%
2021/03/24	13	11.39	0	0.00	11.35	13	6,908	0.19%
2021/03/23	0	0.00	2	11.35	11.35	-2	6,882	-0.03%
2021/03/22	3	11.35	5	11.35	11.40	-2	6,882	-0.03%
2021/03/19	100	11.25	60	11.35	11.25	40	6,891	0.58%
2021/03/18	1	11.45	5	11.40	11.40	-4	6,694	-0.06%
2021/03/17	6	11.40	22	11.45	11.40	-16	6,687	-0.24%
2021/03/15	1	11.45	25	11.40	11.40	-24	6,744	-0.36%
2021/03/12	14	11.33	9.4	11.33	11.40	4.6	6,790	0.07%
2021/03/11	155.4	11.38	9	11.35	11.30	146.4	6,758	2.17%	大買/鉅額交易
2021/03/10	81.4	11.48	10	11.45	11.50	71.4	6,461	1.10%
2021/03/09	26	11.35	12	11.35	11.45	14	6,352	0.22%
2021/03/05	2	11.20	0	0.00	11.20	2	6,027	0.03%
2021/03/04	5	11.12	10	11.15	11.20	-5	6,083	-0.08%
2021/03/03	13	11.17	2	11.15	11.20	11	6,003	0.18%
2021/03/02	20	11.13	10.1	11.15	11.10	9.9	5,903	0.17%
2021/02/26	0.4	11.05	22	11.07	11.10	-21.6	5,833	-0.37%
2021/02/25	6	11.00	0.1	11.05	11.10	5.9	5,733	0.10%
2021/02/24	10.4	11.02	1	11.00	11.00	9.4	5,695	0.16%
2021/02/23	5	10.95	0	0.00	10.95	5	5,537	0.09%
2021/02/22	3	10.85	0	0.00	10.85	3	5,470	0.05%
2021/02/19	50	10.85	0	0.00	10.85	50	5,431	0.92%
2021/02/18	0.4	10.80	0	0.00	10.85	0.4	5,407	0.01%
2021/02/17	2.6	10.76	0	0.00	10.80	2.6	5,432	0.05%
2021/02/05	0	0.00	5	10.75	10.70	-5	5,362	-0.09%
2021/02/04	0.2	10.70	0	0.00	10.70	0.2	5,329	0.00%
2021/02/03	0.4	10.70	5	10.75	10.70	-4.6	5,426	-0.08%
2021/02/02	50.4	10.70	2	10.70	10.70	48.4	5,457	0.89%
2021/02/01	5	10.70	0	0.00	10.70	5	5,461	0.09%
2021/01/29	3.3	10.67	0	0.00	10.65	3.3	5,429	0.06%
2021/01/28	6.4	10.66	3	10.65	10.70	3.4	5,410	0.06%
2021/01/27	3.6	10.71	0	0.00	10.70	3.6	5,389	0.07%
2021/01/26	5.6	10.70	0	0.00	10.70	5.6	5,329	0.10%
2021/01/25	50.8	10.70	5	10.70	10.75	45.8	5,309	0.86%
2021/01/22	0.2	10.70	0	0.00	10.70	0.2	5,254	0.00%
2021/01/21	5.2	10.74	0	0.00	10.70	5.2	5,197	0.10%
2021/01/20	4	10.77	0	0.00	10.70	4	5,154	0.08%
2021/01/19	2	10.80	0	0.00	10.85	2	5,042	0.04%
2021/01/18	2	10.80	0	0.00	10.85	2	5,096	0.04%
2021/01/15	2.6	10.89	0	0.00	10.85	2.6	5,084	0.05%
2021/01/12	1.5	10.95	0	0.00	10.90	1.5	4,950	0.03%
2021/01/11	0	0.00	4	10.98	11.00	-4	4,897	-0.08%
2021/01/08	0.4	10.80	0	0.00	10.90	0.4	4,813	0.01%
2021/01/07	0	0.00	2	10.85	10.85	-2	4,709	-0.04%
2021/01/06	3.5	10.81	22	10.85	10.80	-18.5	4,705	-0.39%
2021/01/04	1	10.85	5.5	10.85	10.85	-4.5	4,590	-0.10%
2020/12/31	0.2	10.85	0	0.00	10.85	0.2	4,533	0.00%
2020/12/30	0	0.00	3.5	10.81	10.90	-3.5	4,442	-0.08%
2020/12/28	4	10.73	0	0.00	10.75	4	4,227	0.09%
2020/12/25	1	10.75	0	0.00	10.75	1	4,213	0.02%
2020/12/24	1	10.75	0	10.75	10.80	1	4,196	0.02%
2020/12/23	1.2	10.71	0	0.00	10.75	1.2	4,173	0.03%
2020/12/22	3.3	10.75	5	10.75	10.75	-1.7	4,135	-0.04%
2020/12/21	1	10.90	0	0.00	10.85	1	3,985	0.03%
2020/12/18	7	10.85	0	0.00	10.80	7	4,024	0.17%
2020/12/17	1	10.85	0	0.00	10.90	1	4,000	0.02%
2020/12/16	0.3	10.90	0	0.00	10.90	0.3	4,050	0.01%
2020/12/15	2.7	10.83	0.9	10.85	10.80	1.8	4,044	0.04%
2020/12/11	2.2	10.85	0	0.00	10.95	2.2	3,970	0.06%
2020/12/09	0	0.00	2	10.80	10.85	-2	3,916	-0.05%
2020/12/08	2	10.90	159	10.90	10.90	-157	3,796	-4.14%	大賣/鉅額交易
2020/12/07	4	11.00	0	0.00	11.05	4	3,712	0.11%
2020/12/04	10	10.95	0	0.00	10.95	10	3,662	0.27%
2020/12/03	0	0.00	11.6	10.90	10.95	-11.6	3,657	-0.32%
2020/12/02	0.2	10.95	0	0.00	10.95	0.2	3,684	0.00%
2020/12/01	11	10.95	0.1	10.95	10.95	10.9	3,771	0.29%
2020/11/30	4	10.95	29.5	10.95	10.90	-25.5	3,828	-0.67%
2020/11/27	1	11.00	13.3	11.00	11.00	-12.3	3,830	-0.32%
2020/11/26	10	11.00	6.7	11.00	11.00	3.3	3,875	0.09%
2020/11/25	0	0.00	3.3	11.05	11.00	-3.3	3,991	-0.08%
2020/11/24	0	0.00	13	11.00	11.05	-13	3,969	-0.33%
2020/11/23	14	11.00	0	0.00	11.00	14	4,016	0.35%
2020/11/20	0.3	11.00	0	0.00	11.00	0.3	4,350	0.01%
2020/11/19	11	11.00	10	11.00	11.00	1	4,702	0.02%
2020/11/17	3	11.00	0	0.00	11.00	3	4,945	0.06%
2020/11/16	2	11.00	2	11.00	11.05	0	5,160	0.00%
2020/11/12	0	0.00	0.1	11.05	11.05	-0.1	5,270	0.00%
2020/11/11	3	11.05	0	0.00	11.15	3	5,377	0.06%
2020/11/10	2.2	10.90	0	0.00	11.00	2.2	5,314	0.04%
2020/11/09	0.6	10.95	10	10.95	10.95	-9.4	5,351	-0.18%
2020/11/06	4	10.85	0	0.00	10.85	4	5,394	0.07%
2020/11/05	2	10.90	0	0.00	10.85	2	5,435	0.04%
2020/11/04	2	10.90	0	0.00	10.95	2	5,508	0.04%
2020/11/02	10.3	10.85	0	0.00	10.90	10.3	5,625	0.18%
2020/10/30	1.5	10.85	0	0.00	10.85	1.5	5,639	0.03%
2020/10/29	2.8	10.81	0	0.00	10.85	2.8	5,632	0.05%
2020/10/28	6	10.90	0	0.00	10.85	6	5,655	0.11%
2020/10/27	3.4	10.94	0.4	11.00	10.90	3	5,646	0.05%
2020/10/26	0.6	11.00	2	10.88	10.95	-1.4	5,653	-0.03%
2020/10/22	0	0.00	4.3	10.75	10.75	-4.3	5,652	-0.08%
2020/10/21	2	10.75	0	0.00	10.80	2	5,745	0.03%
2020/10/20	16	10.80	0	0.00	10.80	16	5,770	0.28%
2020/10/16	1	10.75	8	10.75	10.75	-7	5,818	-0.12%
2020/10/14	16	10.83	1.5	10.83	10.80	14.5	5,943	0.24%
2020/10/13	0.1	10.90	27	10.85	10.90	-26.9	5,979	-0.45%
2020/10/12	2.6	10.90	0	0.00	10.90	2.6	6,024	0.04%
2020/10/06	0	0.00	10	10.85	10.85	-10	6,106	-0.16%
2020/09/30	1	10.80	0	0.00	10.70	1	6,198	0.02%
2020/09/29	4.5	10.71	0	0.00	10.65	4.5	6,154	0.07%
2020/09/25	0	0.00	2	10.55	10.55	-2	6,291	-0.03%
2020/09/24	8	10.54	9	10.55	10.50	-1	6,315	-0.02%
2020/09/23	11	10.70	0	0.00	10.70	11	6,244	0.18%
2020/09/22	5	10.80	0	0.00	10.75	5	6,199	0.08%
2020/09/21	1	10.90	0	0.00	10.90	1	6,160	0.02%
2020/09/17	0	0.00	4	10.90	10.95	-4	6,208	-0.06%
2020/09/16	0.5	10.95	0	0.00	10.90	0.5	6,232	0.01%
2020/09/15	0.4	10.95	0	0.00	10.90	0.4	6,278	0.01%
2020/09/14	3	10.90	0	0.00	10.95	3	6,298	0.05%
2020/09/11	10	10.95	0	0.00	10.95	10	6,299	0.16%
2020/09/10	2	11.00	1.1	11.00	11.00	0.9	6,312	0.02%
2020/09/09	2	10.95	0	0.00	10.95	2	6,353	0.03%
2020/09/07	0	0.00	0.5	11.05	10.95	-0.5	6,471	-0.01%
2020/09/04	3	10.87	0	0.00	10.80	3	6,554	0.05%
2020/09/03	3	10.95	1	10.95	10.95	2	6,507	0.03%
2020/09/02	7	11.00	0	0.00	11.00	7	6,491	0.11%
2020/08/31	1	11.20	0	0.00	11.15	1	6,466	0.02%
2020/08/28	0	0.00	6	11.30	11.30	-6	6,430	-0.09%
2020/08/27	0.1	11.40	0	0.00	11.30	0.1	6,530	0.00%
2020/08/26	2	11.30	2	11.20	11.30	0	6,487	0.00%
2020/08/25	3	12.07	0	0.00	12.10	3	6,157	0.05%
2020/08/24	6	11.99	0	0.00	12.00	6	5,885	0.10%
2020/08/20	5	11.94	2	11.90	11.90	3	5,667	0.05%
2020/08/19	5	12.10	0	0.00	12.10	5	5,449	0.09%
2020/08/18	0	0.00	2	12.08	12.10	-2	5,388	-0.04%
2020/08/17	1	12.05	0.3	12.05	12.05	0.7	5,363	0.01%
2020/08/14	0	0.00	12	12.00	11.95	-12	5,231	-0.23%
2020/08/13	5	12.00	5.2	12.00	12.00	-0.2	5,205	0.00%
2020/08/12	1	12.00	0	0.00	12.00	1	5,115	0.02%
2020/08/10	0	0.00	30	11.95	12.00	-30	5,032	-0.60%
2020/08/07	5.3	11.95	10	11.90	11.95	-4.7	4,985	-0.09%
2020/08/04	11	11.70	0	0.00	11.70	11	5,035	0.22%
2020/07/30	0	0.00	37.2	11.68	11.70	-37.2	5,134	-0.73%
2020/07/29	30	11.70	0	0.00	11.70	30	5,138	0.58%
2020/07/28	51	11.65	0	0.00	11.65	51	5,188	0.98%
2020/07/27	8	11.74	0	0.00	11.70	8	5,255	0.15%
2020/07/24	2	11.85	0	0.00	11.85	2	5,214	0.04%
2020/07/23	5.1	11.94	0	0.00	11.90	5.1	5,235	0.10%
2020/07/21	0.3	11.90	0	0.00	11.95	0.3	5,290	0.01%
2020/07/20	0.3	11.85	0	0.00	11.80	0.3	5,195	0.01%
2020/07/17	6	11.85	1	11.85	11.90	5	5,220	0.10%
2020/07/16	0.6	11.90	0	0.00	11.90	0.6	5,303	0.01%
2020/07/15	3	11.75	1	11.75	11.80	2	5,275	0.04%
2020/07/14	3.3	11.75	0	0.00	11.75	3.3	5,395	0.06%
2020/07/13	1	11.80	0	0.00	11.80	1	5,481	0.02%
2020/07/10	2.3	11.80	0	0.00	11.75	2.3	5,566	0.04%
2020/07/08	2.7	11.81	0	0.00	11.85	2.7	5,648	0.05%
2020/07/07	1.4	11.85	0	0.00	11.80	1.4	5,806	0.02%
2020/07/06	0	0.00	1	11.85	11.85	-1	5,902	-0.02%
2020/07/03	0.1	11.75	10	11.75	11.70	-9.9	5,943	-0.17%
2020/07/02	0	0.00	2.2	11.65	11.70	-2.2	5,964	-0.04%
2020/07/01	0.3	11.70	53	11.70	11.65	-52.7	6,040	-0.87%
2020/06/30	12	11.65	0	0.00	11.65	12	6,104	0.20%
2020/06/29	1.3	11.66	0	0.00	11.65	1.3	6,119	0.02%
2020/06/24	0.2	11.75	0.4	11.75	11.75	-0.2	6,170	0.00%
2020/06/22	1	11.85	0	11.90	11.80	1	6,373	0.02%
2020/06/16	0	0.00	10	11.75	11.80	-10	7,062	-0.14%
2020/06/15	4	11.65	0	0.00	11.70	4	7,552	0.05%
2020/06/12	17	11.59	4	11.60	11.70	13	7,744	0.17%
2020/06/11	4	11.80	1	11.90	11.80	3	7,862	0.04%
2020/06/09	2	11.90	3	12.00	11.95	-1	8,425	-0.01%
2020/06/08	0	0.00	14	11.94	11.95	-14	8,764	-0.16%
2020/06/04	10	11.83	1	11.80	11.85	9	9,065	0.10%
2020/06/03	0	0.00	10	11.80	11.85	-10	9,227	-0.11%
2020/06/02	5	11.65	0	0.00	11.65	5	9,165	0.05%
2020/06/01	1	11.55	1	11.55	11.55	0	9,162	0.00%
2020/05/29	4	11.40	0	0.00	11.40	4	9,190	0.04%
2020/05/28	1	11.50	0	0.00	11.50	1	9,131	0.01%
2020/05/27	10	11.50	10.3	11.50	11.45	-0.3	9,316	0.00%
2020/05/26	0	0.00	40	11.45	11.45	-40	9,374	-0.43%
2020/05/25	2	11.30	0.3	11.40	11.40	1.7	9,598	0.02%
2020/05/22	1	11.40	10	11.40	11.40	-9	9,636	-0.09%
2020/05/21	2	11.45	5	11.50	11.50	-3	9,639	-0.03%
2020/05/19	0	0.00	1	11.40	11.45	-1	9,645	-0.01%
2020/05/18	2	11.35	0	0.00	11.35	2	9,669	0.02%
2020/05/13	0	0.00	9	11.40	11.40	-9	9,643	-0.09%
2020/05/12	0	0.00	5	11.40	11.35	-5	9,624	-0.05%
2020/05/11	31	11.45	0	0.00	11.40	31	9,616	0.32%
2020/05/07	10	11.20	0	0.00	11.20	10	9,529	0.10%
2020/05/06	6	11.23	3	11.30	11.20	3	9,531	0.03%
2020/04/30	7	11.46	0	0.00	11.45	7	9,665	0.07%
2020/04/29	3	11.35	4	11.30	11.30	-1	9,745	-0.01%
2020/04/28	2	11.15	1	11.15	11.20	1	9,827	0.01%
2020/04/27	3	11.05	0	0.00	11.10	3	10,092	0.03%
2020/04/24	0	0.00	10	10.90	10.95	-10	10,138	-0.10%
2020/04/23	1	10.85	0	0.00	10.90	1	10,098	0.01%
2020/04/21	20	10.89	0	0.00	10.85	20	10,114	0.20%
2020/04/20	0	0.00	10	11.10	11.10	-10	10,024	-0.10%
2020/04/17	5	11.08	1	11.05	11.00	4	10,054	0.04%
2020/04/16	9	10.97	0	0.00	11.00	9	9,942	0.09%
2020/04/15	8	11.11	9	11.10	11.15	-1	9,875	-0.01%
2020/04/14	8	11.00	0	0.00	11.00	8	9,838	0.08%
2020/04/13	22	10.76	0	0.00	10.80	22	9,830	0.22%
2020/04/10	10	10.94	0	0.00	10.95	10	9,773	0.10%
2020/04/09	6	10.63	0	0.00	10.65	6	9,640	0.06%
2020/04/08	1	10.45	0	0.00	10.55	1	9,507	0.01%
2020/04/07	1	10.30	11	10.30	10.35	-10	9,413	-0.11%
2020/04/06	13	10.19	0	0.00	10.20	13	9,380	0.14%
2020/04/01	1	10.20	0	0.00	10.20	1	9,304	0.01%
2020/03/31	5	10.25	5	10.30	10.35	0	9,234	0.00%
2020/03/27	0	0.00	6	10.60	10.45	-6	9,041	-0.07%
2020/03/26	9	10.42	3	10.40	10.35	6	8,911	0.07%
2020/03/25	25	10.53	25	10.57	10.55	0	8,761	0.00%
2020/03/24	14	10.09	5	10.15	10.00	9	8,512	0.11%
2020/03/23	1	9.67	3	9.50	9.69	-2	8,362	-0.02%
2020/03/20	28	9.86	0	0.00	9.90	28	8,291	0.34%
2020/03/19	24	9.28	8	9.16	9.16	16	8,036	0.20%
2020/03/18	4.6	10.11	0	0.00	10.05	4.6	7,533	0.06%
2020/03/17	7.2	10.38	22	10.40	10.25	-14.8	7,335	-0.20%
2020/03/16	16.5	10.84	13	10.83	10.75	3.5	7,126	0.05%
2020/03/13	21.5	10.97	12	11.00	11.20	9.5	6,913	0.14%
2020/03/12	15.2	11.65	0	0.00	11.65	15.2	6,467	0.24%
2020/03/11	4	11.99	6	12.00	11.95	-2	6,105	-0.03%
2020/03/10	27	11.91	0	0.00	12.00	27	6,024	0.45%
2020/03/09	18	12.09	0	12.15	12.05	18	5,785	0.31%
2020/03/06	7	12.22	0	0.00	12.25	7	5,553	0.13%
2020/03/04	14	12.20	0	0.00	12.25	14	5,533	0.25%
2020/03/02	1	12.20	0	0.00	12.20	1	5,524	0.02%
2020/02/27	3	12.35	0	0.00	12.35	3	5,330	0.06%
2020/02/26	0	0.00	8	12.35	12.35	-8	5,257	-0.15%
2020/02/25	5	12.15	0	0.00	12.15	5	5,042	0.10%
2020/02/24	11	12.20	0	0.00	12.25	11	4,989	0.22%
2020/02/21	2	12.33	0	0.00	12.30	2	4,969	0.04%
2020/02/20	2	12.38	0	0.00	12.35	2	4,984	0.04%
2020/02/18	2	12.25	0	0.00	12.30	2	5,019	0.04%
2020/02/17	15	12.25	0	0.00	12.25	15	5,029	0.30%
2020/02/14	1	12.25	0	0.00	12.30	1	5,047	0.02%
2020/02/13	1	12.30	0.4	12.30	12.30	0.6	5,061	0.01%
2020/02/12	1	12.25	0	0.00	12.25	1	5,200	0.02%
2020/02/10	4	12.20	0	0.00	12.15	4	5,303	0.08%
2020/02/07	2	12.25	0	0.00	12.30	2	5,384	0.04%
2020/02/06	2	12.30	0	0.00	12.35	2	5,398	0.04%
2020/02/04	6	12.07	0	0.00	12.15	6	5,261	0.11%
2020/02/03	9	11.99	0	0.00	12.05	9	5,305	0.17%
2020/01/31	13	12.14	0	0.00	12.15	13	5,124	0.25%
2020/01/30	14	12.10	43	12.15	12.10	-29	4,971	-0.58%
2020/01/20	15	12.41	0	0.00	12.50	15	4,664	0.32%
2020/01/17	3	12.45	0	0.00	12.45	3	4,600	0.07%
2020/01/16	3	12.45	0	0.00	12.45	3	4,618	0.06%
2020/01/15	115	12.47	50.6	12.45	12.50	64.4	4,644	1.39%	大買/
2020/01/14	60	12.45	6.6	12.45	12.45	53.4	4,585	1.16%
2020/01/10	0	0.00	6	12.25	12.30	-6	4,650	-0.13%
2020/01/08	3	12.17	0	0.00	12.20	3	4,629	0.06%
2020/01/07	0	0.00	11	12.20	12.30	-11	4,570	-0.24%
2020/01/06	10	12.10	10	12.10	12.15	0	4,541	0.00%
2020/01/03	0	0.00	1	12.05	12.10	-1	4,529	-0.02%
2020/01/02	4	12.01	0	0.00	12.05	4	4,500	0.09%
2019/12/31	2	12.00	0	0.00	12.00	2	4,516	0.04%
2019/12/25	37	12.00	14	12.00	12.00	23	4,558	0.50%
2019/12/23	3	11.98	0	0.00	12.00	3	4,645	0.06%
2019/12/20	2	11.95	0	0.00	11.95	2	4,686	0.04%
2019/12/19	2	12.00	0	0.00	11.95	2	4,711	0.04%
2019/12/18	5	12.00	0	0.00	11.95	5	4,737	0.11%
2019/12/17	5	11.92	10	11.95	11.95	-5	4,780	-0.10%
2019/12/16	1	11.90	0	0.00	11.95	1	4,790	0.02%
2019/12/13	0.2	11.90	0	0.00	11.90	0.2	4,808	0.00%
2019/12/11	0	0.00	1	11.90	11.90	-1	4,749	-0.02%
2019/12/10	11.1	11.85	0	0.00	11.85	11.1	4,721	0.23%
2019/12/09	2	11.85	0	0.00	11.85	2	4,767	0.04%
2019/12/04	3	11.88	0	0.00	11.90	3	4,766	0.06%
2019/12/02	3	11.90	0	0.00	11.95	3	4,797	0.06%
2019/11/28	5	11.95	0	0.00	11.95	5	4,769	0.10%
2019/11/27	20	12.00	5	11.95	12.00	15	4,793	0.31%
2019/11/22	11	11.90	0	0.00	11.90	11	5,085	0.22%
2019/11/21	1	11.90	0	0.00	11.90	1	5,276	0.02%
2019/11/14	1	11.90	0	0.00	11.90	1	5,493	0.02%
2019/11/13	0.1	11.95	0	0.00	11.95	0.1	5,561	0.00%
2019/11/12	6	11.95	0	0.00	12.00	6	5,614	0.11%
2019/11/11	0	0.00	5	11.95	11.95	-5	5,657	-0.09%
2019/11/08	2	11.90	2	11.90	11.95	0	5,546	0.00%
2019/11/07	0	0.00	10	11.85	11.85	-10	5,492	-0.18%
2019/11/06	0	0.00	0.3	11.85	11.85	-0.3	5,447	-0.01%
2019/11/05	0	0.00	2	11.85	11.85	-2	5,393	-0.04%
2019/11/04	2	11.75	1	11.75	11.85	1	5,475	0.02%
2019/11/01	3	11.78	0	0.00	11.80	3	5,450	0.06%
2019/10/31	2	11.75	1	11.80	11.75	1	5,542	0.02%
2019/10/30	1	11.75	0	0.00	11.80	1	5,514	0.02%
2019/10/29	1	11.75	0	0.00	11.75	1	5,526	0.02%
2019/10/28	3	11.78	0	0.00	11.75	3	5,520	0.05%
2019/10/25	2	11.80	0	0.00	11.80	2	5,506	0.04%
2019/10/22	8	11.81	0	0.00	11.80	8	5,551	0.14%
2019/10/21	15	11.80	1	11.85	11.85	14	5,553	0.25%
2019/10/17	1	11.80	0	0.00	11.80	1	5,500	0.02%
2019/10/09	1	11.80	0	0.00	11.75	1	5,435	0.02%
2019/10/01	11	11.85	0.1	11.90	11.85	10.9	5,480	0.20%
2019/09/27	6	11.88	0	0.00	11.85	6	5,447	0.11%
2019/09/23	0	0.00	20	11.95	12.00	-20	5,509	-0.36%
2019/09/20	0	0.00	28	11.95	11.95	-28	5,538	-0.51%
2019/09/17	1	11.95	0	0.00	11.90	1	5,493	0.02%
2019/09/16	0.1	12.05	0	0.00	12.00	0.1	5,546	0.00%
2019/09/12	6	12.00	0	0.00	11.95	6	5,602	0.11%
2019/09/11	20	11.95	0	0.00	12.00	20	5,706	0.35%
2019/09/10	1	11.90	0	0.00	11.95	1	5,704	0.02%
2019/09/09	4	11.85	0	0.00	11.85	4	5,684	0.07%
2019/09/06	0	0.00	0.5	11.85	11.80	-0.5	5,681	-0.01%
2019/09/05	1	11.75	0	0.00	11.80	1	5,745	0.02%
2019/09/04	2	11.78	0	0.00	11.80	2	5,954	0.03%
2019/08/30	2	11.70	0	0.00	11.80	2	6,498	0.03%
2019/08/28	22	11.66	20	11.75	11.75	2	6,656	0.03%
2019/08/27	0.1	11.70	0	0.00	11.60	0.1	6,643	0.00%
2019/08/26	3	12.40	3	12.40	12.45	0	6,459	0.00%
2019/08/23	2	12.48	10	12.47	12.50	-8	6,289	-0.13%
2019/08/21	6	12.52	8	12.50	12.50	-2	6,194	-0.03%
2019/08/20	1	12.50	0	0.00	12.55	1	6,269	0.02%
2019/08/19	0	0.00	117.6	12.50	12.55	-117.6	6,294	-1.87%	大賣/鉅額交易
2019/08/15	9	12.39	0	0.00	12.35	9	6,222	0.14%
2019/08/14	5	12.50	56	12.48	12.55	-51	6,212	-0.82%
2019/08/12	2	12.50	100	12.45	12.50	-98	6,160	-1.59%
2019/08/08	0	0.00	15	12.40	12.40	-15	6,131	-0.24%
2019/08/07	17	12.32	0	0.00	12.30	17	6,166	0.28%
2019/08/05	12.1	12.30	50	12.30	12.30	-37.9	6,174	-0.61%
2019/08/02	2	12.40	14	12.40	12.40	-12	6,213	-0.19%
2019/08/01	1	12.55	0	0.00	12.55	1	6,158	0.02%
2019/07/31	1	12.65	0	0.00	12.65	1	6,169	0.02%
2019/07/30	1	12.70	0	0.00	12.70	1	6,166	0.02%
2019/07/24	7	12.75	0	0.00	12.70	7	6,821	0.10%
2019/07/23	0	0.00	61	12.75	12.80	-61	6,955	-0.88%
2019/07/19	0	0.00	1.2	12.61	12.65	-1.2	7,092	-0.02%
2019/07/16	2	12.58	0	0.00	12.55	2	7,046	0.03%
2019/07/15	1	12.60	20	12.60	12.60	-19	7,034	-0.27%
2019/07/11	6	12.51	23	12.50	12.55	-17	7,011	-0.24%
2019/07/05	10	12.45	11	12.45	12.45	-1	7,018	-0.01%
2019/07/02	20	12.35	5	12.30	12.30	15	7,284	0.21%
2019/06/26	10	12.45	0	0.00	12.45	10	7,237	0.14%
2019/06/25	0	0.00	1	12.40	12.45	-1	7,224	-0.01%
2019/06/20	2	12.50	11	12.50	12.50	-9	7,287	-0.12%
2019/06/19	42	12.51	1	12.55	12.55	41	7,346	0.56%
2019/06/18	20	12.45	0	0.00	12.50	20	7,272	0.28%
2019/06/14	1	12.35	0	0.00	12.35	1	7,446	0.01%
2019/06/12	1	12.15	13	12.16	12.25	-12	7,738	-0.16%
2019/06/11	0	0.00	44	12.64	12.50	-44	7,488	-0.59%
2019/06/10	0	0.00	10.3	12.70	12.70	-10.3	7,366	-0.14%
2019/06/06	80	12.60	2	12.55	12.55	78	7,260	1.07%
2019/06/05	4	12.41	0	0.00	12.45	4	7,010	0.06%
2019/06/04	105	12.35	0	0.00	12.30	105	6,885	1.52%	大買/鉅額交易
2019/05/31	6	12.21	0	0.00	12.25	6	6,870	0.09%
2019/05/29	2	12.10	0	0.00	12.10	2	6,807	0.03%
2019/05/28	20	12.20	0	0.00	12.10	20	6,798	0.29%
2019/05/27	3	12.20	13	12.18	12.20	-10	6,759	-0.15%
2019/05/24	2	12.05	80	12.05	12.10	-78	6,659	-1.17%
2019/05/21	2	12.05	0	0.00	12.05	2	6,598	0.03%
2019/05/20	45.3	11.89	5	11.90	11.90	40.3	6,529	0.62%
2019/05/15	2	11.85	0	0.00	11.80	2	6,523	0.03%
2019/05/14	7	11.66	0	0.00	11.75	7	6,503	0.11%
2019/05/13	3	11.90	0	0.00	11.80	3	6,397	0.05%
2019/05/10	2	11.85	0	0.00	11.90	2	6,424	0.03%
2019/05/09	12	11.89	0	0.00	11.85	12	6,341	0.19%
2019/05/08	4	11.90	0	0.00	11.90	4	6,297	0.06%
2019/05/07	7	11.90	0	0.00	11.90	7	6,259	0.11%
2019/05/06	2	11.85	7	11.85	11.85	-5	6,235	-0.08%
2019/05/03	0	0.00	2	12.05	12.05	-2	6,031	-0.03%
2019/05/02	1	12.15	11	12.05	12.15	-10	5,909	-0.17%
2019/04/30	8	11.96	0	0.00	12.00	8	5,811	0.14%
2019/04/29	28	11.71	10	11.70	11.80	18	5,626	0.32%
2019/04/26	26	11.50	6	11.48	11.50	20	5,418	0.37%
2019/04/25	30	11.40	1	11.40	11.40	29	5,215	0.56%
2019/04/19	0	0.00	30	11.25	11.30	-30	5,304	-0.57%
2019/04/12	1	11.25	0	0.00	11.25	1	5,159	0.02%
2019/04/11	4	11.25	0	0.00	11.25	4	5,135	0.08%
2019/04/10	12	11.15	0	0.00	11.25	12	5,099	0.24%
2019/04/08	7	11.35	0	0.00	11.35	7	4,826	0.15%
2019/04/03	2	11.40	0	0.00	11.35	2	4,730	0.04%
2019/04/02	10	11.40	0	0.00	11.35	10	4,668	0.21%
2019/04/01	0	0.00	0.2	11.40	11.40	-0.2	4,628	0.00%
2019/03/29	1	11.40	0	0.00	11.40	1	4,544	0.02%
2019/03/28	2	11.30	0	0.00	11.40	2	4,474	0.04%
2019/03/25	0	0.00	20	11.20	11.20	-20	4,347	-0.46%
2019/03/20	0	0.00	2	11.25	11.30	-2	4,143	-0.05%
2019/03/19	0	0.00	10	11.35	11.40	-10	4,032	-0.25%
2019/03/18	10.3	11.15	61	11.28	11.30	-50.8	3,907	-1.30%
2019/03/15	0	0.00	6	11.03	11.05	-6	3,756	-0.16%
2019/03/13	0	0.00	2	10.90	10.85	-2	3,594	-0.06%
2019/03/08	8	10.85	21	10.85	10.90	-13	3,557	-0.37%
2019/03/07	5	10.88	0	0.00	10.85	5	3,593	0.14%
2019/03/06	3	10.75	50	10.80	10.80	-47	3,456	-1.36%
2019/03/05	5	10.70	0	0.00	10.70	5	3,415	0.15%
2019/03/04	3	10.68	0	0.00	10.75	3	3,395	0.09%
2019/02/26	5	10.65	0	0.00	10.70	5	3,328	0.15%
2019/02/25	6.4	10.62	0	0.00	10.65	6.4	3,279	0.19%
2019/02/22	0	0.00	10	10.60	10.65	-10	3,243	-0.31%
2019/02/21	1	10.60	0	0.00	10.60	1	3,246	0.03%
2019/02/15	1	10.55	0	0.00	10.55	1	3,103	0.03%
2019/01/30	0	0.00	2	10.45	10.50	-2	2,916	-0.07%
2019/01/29	20	10.41	20	10.45	10.45	0	2,872	0.00%
2019/01/21	0.4	10.40	0	0.00	10.40	0.4	2,692	0.01%
2019/01/17	0	0.00	2	10.35	10.40	-2	2,814	-0.07%
2019/01/15	5	10.35	0	0.00	10.35	5	2,893	0.17%
2019/01/14	5	10.35	0	0.00	10.35	5	2,859	0.17%
2019/01/11	0	0.00	40	10.35	10.35	-40	3,041	-1.32%
2018/12/25	1	10.10	0	0.00	10.10	1	3,440	0.03%
2018/12/20	2	10.15	0	0.00	10.15	2	3,624	0.06%
2018/11/30	0	0.00	10	10.25	10.20	-10	3,908	-0.26%
2018/11/22	1.8	10.26	0	0.00	10.20	1.8	4,037	0.04%
2018/11/21	1	10.25	5	10.20	10.20	-4	4,067	-0.10%
2018/11/08	1	10.25	0	0.00	10.35	1	4,223	0.02%
2018/11/06	0	0.00	1	10.20	10.20	-1	4,269	-0.02%
2018/11/05	2	10.20	0	0.00	10.25	2	4,325	0.05%
2018/11/02	0	0.00	10	10.25	10.25	-10	4,328	-0.23%
2018/10/31	1	10.15	0	0.00	10.20	1	4,391	0.02%
2018/10/25	0	0.00	12	10.04	10.10	-12	4,433	-0.27%
2018/10/24	10	10.15	10	10.10	10.15	0	4,588	0.00%
2018/10/23	0	0.00	18	10.20	10.15	-18	4,772	-0.38%
2018/10/19	0	0.00	2	10.20	10.25	-2	4,913	-0.04%
2018/10/17	1	10.40	3	10.45	10.40	-2	4,813	-0.04%
2018/10/16	10	10.30	10	10.35	10.35	0	4,846	0.00%
2018/10/15	0	0.00	2.1	10.40	10.30	-2.1	4,820	-0.04%
2018/10/12	0	0.00	10	10.20	10.35	-10	4,771	-0.21%
2018/10/11	4	10.26	21	10.25	10.25	-17	4,722	-0.36%
2018/10/09	0	0.00	12	10.50	10.60	-12	4,601	-0.26%
2018/10/04	0	0.00	3	10.65	10.60	-3	4,549	-0.07%
2018/10/03	1	10.75	0	0.00	10.70	1	4,525	0.02%
2018/09/25	0	0.00	5	10.70	10.70	-5	4,404	-0.11%
2018/09/20	15	10.65	0	0.00	10.70	15	4,393	0.34%
2018/09/19	0	0.00	0	10.65	10.65	0	4,380	0.00%
2018/09/17	0	0.00	4	10.65	10.60	-4	4,390	-0.09%
2018/09/14	3	10.65	0	0.00	10.65	3	4,357	0.07%
2018/09/13	2	10.60	0	0.00	10.60	2	4,288	0.05%
2018/09/12	0	0.00	10	10.45	10.55	-10	4,250	-0.24%
2018/09/06	1	10.40	26	10.44	10.40	-25	4,165	-0.60%
2018/09/05	0	0.00	10	10.45	10.40	-10	4,151	-0.24%
2018/08/27	0	0.00	2	10.30	10.30	-2	4,122	-0.05%
2018/08/24	1	10.30	0	0.00	10.20	1	4,123	0.02%
2018/08/23	5	10.25	0	0.00	10.30	5	4,134	0.12%
2018/08/21	2	10.20	0	0.00	10.20	2	4,132	0.05%
2018/08/16	0.2	10.20	0	0.00	10.15	0.2	4,070	0.01%
2018/08/14	0	0.00	5	10.15	10.15	-5	4,055	-0.12%
2018/08/13	0	0.00	15	10.15	10.20	-15	4,082	-0.37%
2018/08/07	1	10.30	0	0.00	10.30	1	3,976	0.03%
2018/08/06	0	0.00	1	10.30	10.35	-1	3,963	-0.03%
2018/08/01	0	0.00	1	10.20	10.25	-1	3,873	-0.03%
2018/07/31	2	10.13	15	10.17	10.15	-13	3,844	-0.34%
2018/07/30	1	10.65	0	0.00	10.65	1	3,618	0.03%
2018/07/26	5	10.65	0	0.00	10.65	5	3,323	0.15%
2018/07/20	0	0.00	0	10.50	10.50	0	3,157	0.00%
2018/07/17	0	0.00	5	10.40	10.50	-5	3,142	-0.16%
2018/07/16	9	10.40	0	0.00	10.40	9	3,098	0.29%
2018/07/11	0	0.00	10	10.35	10.35	-10	3,080	-0.32%
2018/07/06	3	10.30	0	0.00	10.25	3	3,140	0.10%
2018/06/27	6	10.40	10	10.40	10.40	-4	3,159	-0.13%
2018/06/26	0	0.00	2	10.45	10.50	-2	3,156	-0.06%
2018/06/25	1	10.50	0	0.00	10.50	1	3,141	0.03%
2018/06/22	1	10.50	0	0.00	10.45	1	3,173	0.03%
2018/06/20	0	0.00	1	10.45	10.50	-1	3,237	-0.03%
2018/06/19	0	0.00	10	10.45	10.45	-10	3,242	-0.31%
2018/06/13	5	10.45	15	10.50	10.45	-10	3,230	-0.31%
2018/06/12	1	10.50	0	0.00	10.50	1	3,332	0.03%
2018/06/11	2	10.45	15	10.45	10.50	-13	3,430	-0.38%
2018/06/08	23	10.45	0	0.00	10.40	23	3,436	0.67%
2018/06/07	5	10.45	0	0.00	10.45	5	3,475	0.14%
2018/06/06	10	10.45	0	0.00	10.45	10	3,435	0.29%
2018/05/31	2	10.30	0	0.00	10.30	2	3,413	0.06%
2018/05/30	47	10.30	3	10.30	10.35	44	3,451	1.27%
2018/05/28	11	10.40	0	0.00	10.40	11	3,486	0.32%
2018/05/21	3	10.40	0	0.00	10.40	3	3,760	0.08%
2018/05/18	6.5	10.35	0	0.00	10.40	6.5	3,831	0.17%
2018/05/17	31	10.35	0	0.00	10.35	31	3,867	0.80%
2018/05/16	11	10.35	0	0.00	10.40	11	3,913	0.28%
2018/05/14	0	0.00	1	10.35	10.40	-1	4,292	-0.02%
2018/05/11	10	10.35	0	0.00	10.35	10	4,328	0.23%
2018/05/07	39	10.30	0	0.00	10.25	39	4,416	0.88%
2018/05/03	0	0.00	1	10.35	10.35	-1	4,432	-0.02%
2018/04/23	0	0.00	5	10.15	10.20	-5	4,637	-0.11%
2018/04/18	0.6	10.20	0	0.00	10.15	0.6	4,775	0.01%
2018/04/17	3	10.15	0	0.00	10.15	3	4,876	0.06%
2018/04/16	0	0.00	200	10.15	10.15	-200	4,872	-4.10%	大賣/鉅額交易
2018/04/13	24	10.21	0	0.00	10.20	24	4,906	0.49%
2018/04/10	2	10.25	10	10.20	10.20	-8	5,003	-0.16%
2018/04/09	20	10.20	0	0.00	10.20	20	5,028	0.40%
2018/04/03	2	10.15	0	0.00	10.15	2	5,016	0.04%
2018/04/02	1	10.20	0	0.00	10.20	1	5,002	0.02%
2018/03/31	3	10.20	0	0.00	10.20	3	4,993	0.06%
2018/03/30	1	10.20	0	0.00	10.20	1	5,000	0.02%
2018/03/29	2	10.20	2	10.15	10.20	0	4,992	0.00%
2018/03/26	32.8	10.24	0	0.00	10.20	32.8	4,871	0.67%
2018/03/23	4	10.25	0	0.00	10.25	4	4,854	0.08%
2018/03/21	2	10.35	0	0.00	10.35	2	4,827	0.04%
2018/03/19	5	10.40	0	0.00	10.40	5	4,873	0.10%
2018/03/16	8	10.32	0	0.00	10.40	8	4,851	0.16%
2018/03/15	9	10.35	0	0.00	10.25	9	4,738	0.19%
2018/03/14	5	10.25	0	0.00	10.25	5	4,641	0.11%
2018/03/13	3	10.20	0	0.00	10.25	3	4,605	0.07%
2018/03/09	1	10.15	0	0.00	10.15	1	4,563	0.02%
2018/03/08	1	10.10	0	0.00	10.10	1	4,648	0.02%
2018/03/07	6	10.16	0	0.00	10.10	6	4,706	0.13%
2018/03/02	0	0.00	600	10.15	10.10	-600	4,769	-12.58%	大賣/鉅額交易
2018/03/01	1	10.20	0	0.00	10.20	1	4,752	0.02%
2018/02/27	0	0.00	40	10.15	10.15	-40	4,699	-0.85%
2018/02/22	1	10.15	0	0.00	10.15	1	4,685	0.02%
2018/02/12	10	10.05	0	0.00	10.00	10	4,626	0.22%
2018/02/09	5	9.86	0	0.00	10.05	5	4,513	0.11%
2018/02/08	2	9.99	10	9.97	10.00	-8	4,451	-0.18%
2018/02/07	30	9.90	30	9.99	10.00	0	4,414	0.00%
2018/02/06	2.1	9.96	0	0.00	9.88	2.1	4,306	0.05%
2018/02/05	0	0.00	30	10.05	10.05	-30	4,029	-0.74%
2018/01/31	10	10.10	0	0.00	10.10	10	3,981	0.25%
2018/01/29	10	10.25	0	0.00	10.25	10	3,922	0.25%
2018/01/25	0	0.00	1	10.20	10.25	-1	3,884	-0.03%
2018/01/23	100	10.28	0	0.00	10.20	100	3,828	2.61%
2018/01/19	15	10.20	0	0.00	10.25	15	3,734	0.40%
2018/01/16	2	10.25	0	0.00	10.25	2	3,560	0.06%
2018/01/12	0	0.00	2	10.20	10.20	-2	3,618	-0.06%
2018/01/11	11	10.15	0	0.00	10.15	11	3,576	0.31%
2018/01/08	15	10.10	0	0.00	10.10	15	3,454	0.43%
2018/01/05	3	10.05	0	0.00	10.05	3	3,377	0.09%
2018/01/03	0	0.00	155	9.92	9.97	-155	3,281	-4.72%	大賣/鉅額交易