台中銀 (2812)-中國信託-新竹券商分點個股進出

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
17.70
漲跌
▼0.10
漲幅
-0.56%
成交量
4,075張
產業
上市金融類股
875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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0.3	17.75	0	0.00	17.70	0.3	8,924	0.00%
2024/04/29	3.1	17.75	2	17.68	17.80	1.1	8,881	0.01%
2024/04/26	21.8	17.48	5	17.45	17.45	16.8	8,785	0.19%
2024/04/25	0.2	17.55	0	0.00	17.45	0.2	8,782	0.00%
2024/04/24	0.1	17.70	0	0.00	17.45	0.1	8,771	0.00%
2024/04/23	0.3	17.45	17	17.63	17.70	-16.7	8,759	-0.19%
2024/04/22	0	0.00	6.7	17.40	17.30	-6.7	8,673	-0.08%
2024/04/19	14.3	17.12	0	0.00	17.10	14.3	8,587	0.17%
2024/04/18	1	17.25	8	17.40	17.40	-7	8,456	-0.08%
2024/04/17	50	17.23	2	17.10	17.30	48	8,453	0.57%
2024/04/16	61.9	17.05	10	17.06	17.00	51.9	8,584	0.60%
2024/04/15	0.5	17.35	0	0.00	17.40	0.5	8,476	0.01%
2024/04/12	2	17.30	0	17.45	17.25	2	8,441	0.02%
2024/04/11	1	17.35	70	17.42	17.45	-69	8,412	-0.82%
2024/04/10	2.2	17.35	0	0.00	17.30	2.2	8,352	0.03%
2024/04/09	0.6	17.15	7	17.15	17.15	-6.4	8,298	-0.08%
2024/04/08	1.9	17.10	7	17.05	17.10	-5.1	8,280	-0.06%
2024/04/03	0.6	17.00	0	0.00	17.00	0.6	8,262	0.01%
2024/04/02	5.3	17.03	0	0.00	17.00	5.3	8,243	0.06%
2024/04/01	0	0.00	1	17.10	17.10	-1	8,240	-0.01%
2024/03/29	0	0.00	10.3	17.10	17.10	-10.3	8,224	-0.13%
2024/03/28	7.1	17.05	2	17.05	17.05	5.1	8,205	0.06%
2024/03/27	2	17.00	1	17.10	17.05	1	8,207	0.01%
2024/03/26	3.8	16.93	6	16.94	16.85	-2.2	8,182	-0.03%
2024/03/25	6	16.90	0	0.00	16.90	6	8,172	0.07%
2024/03/22	8.3	16.98	22	16.97	17.00	-13.8	8,244	-0.17%
2024/03/21	8	16.98	0.1	16.95	16.95	7.9	8,273	0.10%
2024/03/20	14.3	16.82	4	16.88	16.75	10.3	8,250	0.12%
2024/03/19	4.4	16.92	0	0.00	16.90	4.4	8,199	0.05%
2024/03/18	4.3	17.01	1	17.10	17.10	3.3	8,193	0.04%
2024/03/15	21.6	17.26	5	17.25	17.20	16.6	8,090	0.21%
2024/03/14	8	17.66	0	0.00	17.55	8	7,817	0.10%
2024/03/13	2	17.40	2	17.50	17.55	0	7,716	0.00%
2024/03/12	2.3	17.26	3.2	17.26	17.30	-0.9	7,655	-0.01%
2024/03/11	0.2	17.25	5.2	17.11	17.15	-5	7,752	-0.07%
2024/03/08	14	17.10	10	17.05	17.10	4	7,737	0.05%
2024/03/07	21.4	17.17	0	0.00	17.15	21.4	7,643	0.28%
2024/03/06	0.1	16.90	0	0.00	17.10	0.1	7,564	0.00%
2024/03/05	3.4	16.76	0	0.00	16.75	3.4	7,463	0.04%
2024/03/04	1	16.75	0	0.00	16.75	1	7,428	0.01%
2024/03/01	2.3	16.71	8	16.77	16.80	-5.7	7,384	-0.08%
2024/02/29	10.1	16.47	3.1	16.45	16.65	7	7,294	0.10%
2024/02/27	14.3	16.38	5	16.43	16.40	9.3	7,143	0.13%
2024/02/26	11.6	16.33	23.4	16.23	16.40	-11.7	7,083	-0.17%
2024/02/23	7.1	15.69	0	0.00	15.70	7.1	6,620	0.11%
2024/02/22	3	15.82	0	0.00	15.80	3	6,636	0.05%
2024/02/21	9	15.68	52.2	15.65	15.85	-43.2	6,618	-0.65%
2024/02/20	14.3	15.65	0	0.00	15.60	14.3	6,703	0.21%
2024/02/19	4	15.60	11	15.55	15.60	-7	6,726	-0.10%
2024/02/16	5	15.51	1	15.50	15.50	4	6,724	0.06%
2024/02/15	11.7	15.44	22.1	15.40	15.50	-10.4	6,602	-0.16%
2024/02/05	14.2	15.38	0	0.00	15.35	14.2	6,461	0.22%
2024/02/02	64.8	15.31	19.3	15.37	15.40	45.4	6,356	0.71%
2024/02/01	58.5	15.21	6.3	14.89	15.30	52.1	6,057	0.86%
2024/01/31	4.4	15.78	2	15.85	15.70	2.4	4,569	0.05%
2024/01/29	0.1	16.00	0	0.00	15.95	0.1	4,450	0.00%
2024/01/26	0.8	16.00	7	15.95	16.00	-6.2	4,453	-0.14%
2024/01/25	6.2	15.95	15	15.95	15.90	-8.8	4,461	-0.20%
2024/01/24	10.1	15.90	0	0.00	15.90	10.1	4,468	0.23%
2024/01/23	0	0.00	6	15.95	15.95	-6	4,477	-0.13%
2024/01/22	3	15.85	0	0.00	15.85	3	4,498	0.07%
2024/01/19	1	15.85	0	0.00	15.95	1	4,497	0.02%
2024/01/18	2.3	15.81	0	0.00	15.85	2.3	4,502	0.05%
2024/01/17	7.5	15.81	0	0.00	15.80	7.5	4,485	0.17%
2024/01/16	6	15.90	0	0.00	15.90	6	4,430	0.14%
2024/01/15	25.5	16.15	0	0.00	16.10	25.5	4,366	0.58%
2024/01/11	0.6	16.20	0	0.00	16.20	0.6	4,382	0.01%
2024/01/10	0.9	16.07	2	16.15	16.15	-1.1	4,400	-0.03%
2024/01/09	2	15.85	0	0.00	15.85	2	4,223	0.05%
2024/01/08	1.1	16.10	6.2	15.95	15.90	-5.1	4,216	-0.12%
2024/01/05	1.6	15.96	7	16.00	15.95	-5.5	4,209	-0.13%
2024/01/04	4	15.93	0	0.00	15.95	4	4,224	0.09%
2024/01/03	1	15.85	0	0.00	15.90	1	4,301	0.02%
2024/01/02	2.6	15.92	0	0.00	15.90	2.6	4,294	0.06%
2023/12/29	0.3	16.00	0	0.00	15.90	0.3	4,321	0.01%
2023/12/27	2.9	15.94	0.9	15.95	15.90	2	4,332	0.05%
2023/12/26	2.5	15.90	40.7	15.93	15.95	-38.2	4,327	-0.88%
2023/12/25	3.4	15.85	5	15.80	15.80	-1.6	4,334	-0.04%
2023/12/22	24.4	15.68	4	15.74	15.70	20.4	4,353	0.47%
2023/12/21	10	15.75	29	15.75	15.75	-19	4,350	-0.44%
2023/12/19	13	15.70	0	0.00	15.75	13	4,316	0.30%
2023/12/18	23.5	15.91	2	15.95	15.95	21.5	4,231	0.51%
2023/12/15	1.6	16.38	1	16.31	16.20	0.6	4,157	0.02%
2023/12/14	1	16.35	0	0.00	16.35	1	4,138	0.02%
2023/12/13	1	16.35	7.2	16.37	16.20	-6.1	4,085	-0.15%
2023/12/12	0.3	16.45	1	16.50	16.50	-0.7	3,978	-0.02%
2023/12/11	0.2	16.35	3	16.43	16.45	-2.8	3,940	-0.07%
2023/12/08	12	16.15	139	16.15	16.20	-127	3,811	-3.33%	大賣/鉅額交易
2023/12/07	1.3	16.05	0	0.00	16.05	1.3	3,739	0.03%
2023/12/06	0.9	16.07	0	0.00	16.05	0.9	3,707	0.02%
2023/12/05	0.4	15.90	0	0.00	15.80	0.4	3,551	0.01%
2023/12/04	0.6	15.85	0.4	15.75	15.80	0.2	3,503	0.01%
2023/12/01	1.2	15.75	2	15.75	15.75	-0.8	3,500	-0.02%
2023/11/30	0	0.00	6	15.73	15.80	-6	3,475	-0.17%
2023/11/29	0	0.00	1.2	15.64	15.65	-1.2	3,395	-0.03%
2023/11/28	0	0.00	14	15.61	15.65	-14	3,389	-0.41%
2023/11/27	13.2	15.61	4.1	15.60	15.55	9.1	3,344	0.27%
2023/11/24	0.3	15.65	0	0.00	15.60	0.3	3,336	0.01%
2023/11/23	1	15.70	0	0.00	15.70	1	3,312	0.03%
2023/11/22	0.3	15.45	1	15.45	15.50	-0.7	3,201	-0.02%
2023/11/21	0	0.00	7	15.40	15.45	-7	3,169	-0.22%
2023/11/20	0	0.00	18	15.35	15.40	-18	3,079	-0.58%
2023/11/17	1.2	15.16	1	15.05	15.35	0.2	3,026	0.01%
2023/11/16	1	15.00	1	15.05	15.05	0	2,867	0.00%
2023/11/15	2.7	14.97	1	14.95	15.00	1.7	2,824	0.06%
2023/11/13	0.3	14.95	0	0.00	14.90	0.3	2,868	0.01%
2023/11/10	0.5	14.92	0	0.00	14.90	0.5	2,997	0.02%
2023/11/09	3	14.85	0	0.00	14.90	3	3,030	0.10%
2023/11/08	5	14.87	5	14.86	14.85	0	3,096	0.00%
2023/11/07	0.3	14.95	0	0.00	14.85	0.3	3,084	0.01%
2023/11/06	0.5	14.95	0	0.00	14.90	0.5	3,086	0.02%
2023/11/03	2	14.80	0	0.00	14.80	2	3,084	0.06%
2023/11/02	5.6	14.76	1	14.75	14.80	4.6	3,126	0.15%
2023/11/01	1.5	14.72	0	0.00	14.70	1.5	3,122	0.05%
2023/10/31	3	14.70	0	0.00	14.70	3	3,135	0.10%
2023/10/30	18.5	14.68	0	0.00	14.65	18.5	3,243	0.57%
2023/10/27	4.3	14.74	2.1	14.80	14.70	2.2	3,250	0.07%
2023/10/26	7.5	14.70	0	0.00	14.75	7.5	3,303	0.23%
2023/10/25	10.7	14.80	0	0.00	14.75	10.7	3,294	0.33%
2023/10/24	0.1	14.80	0	0.00	14.75	0.1	3,336	0.00%
2023/10/23	27	14.80	0	0.00	14.80	27	3,373	0.80%
2023/10/20	30	14.85	0	0.00	14.85	30	3,402	0.88%
2023/10/19	1.2	14.89	10.3	14.90	14.90	-9.1	3,428	-0.27%
2023/10/18	0	0.00	0.5	14.94	14.90	-0.5	3,467	-0.02%
2023/10/17	10.4	14.90	0	0.00	14.90	10.4	3,476	0.30%
2023/10/16	1	14.95	0	0.00	14.95	1	3,655	0.03%
2023/10/12	1.3	14.95	0	0.00	15.00	1.3	4,414	0.03%
2023/10/11	11.3	14.90	0	0.00	14.95	11.3	4,524	0.25%
2023/10/06	0.7	14.77	0	0.00	14.75	0.7	4,514	0.01%
2023/10/05	4.4	14.69	14.3	14.70	14.70	-9.9	4,580	-0.22%
2023/10/04	1.9	14.75	0	0.00	14.70	1.9	4,602	0.04%
2023/10/03	1.1	14.76	0.5	14.80	14.80	0.6	4,687	0.01%
2023/10/02	11.3	14.76	0	0.00	14.75	11.3	4,752	0.24%
2023/09/28	0.1	14.75	0	0.00	14.65	0.1	4,891	0.00%
2023/09/27	1.3	14.72	0	0.00	14.70	1.3	4,938	0.03%
2023/09/26	9.6	14.73	0	0.00	14.70	9.6	4,961	0.19%
2023/09/25	0.4	14.85	1	14.80	14.80	-0.6	5,037	-0.01%
2023/09/22	0.4	14.80	0.2	14.80	14.75	0.2	5,226	0.00%
2023/09/21	12	14.80	0	0.00	14.75	12	5,228	0.23%
2023/09/20	0	0.00	3.7	14.86	14.90	-3.7	5,212	-0.07%
2023/09/19	1.1	14.86	0	0.00	14.85	1.1	5,230	0.02%
2023/09/18	1.3	14.95	40	14.85	14.90	-38.7	5,284	-0.73%
2023/09/15	0.7	15.00	35	14.93	14.95	-34.3	5,308	-0.65%
2023/09/14	5.2	14.90	0	0.00	14.90	5.2	5,299	0.10%
2023/09/13	6	14.86	0	0.00	14.90	6	5,311	0.11%
2023/09/12	12.6	14.80	0	0.00	14.85	12.6	5,371	0.23%
2023/09/11	27.4	14.78	9	14.75	14.80	18.4	5,403	0.34%
2023/09/08	32.4	14.75	0	0.00	14.80	32.4	5,393	0.60%
2023/09/07	24.3	14.78	0	0.00	14.75	24.3	5,419	0.45%
2023/09/06	10.9	14.88	2.1	14.85	14.80	8.9	5,466	0.16%
2023/09/05	8.7	14.93	1	14.95	14.90	7.7	5,470	0.14%
2023/09/04	1.8	14.95	1	14.95	14.90	0.8	5,520	0.01%
2023/09/01	3.1	14.83	5	14.78	14.85	-1.9	5,539	-0.03%
2023/08/31	0	0.00	5	14.75	14.75	-5	5,542	-0.09%
2023/08/30	0.7	14.85	0	0.00	14.80	0.7	5,615	0.01%
2023/08/29	0.1	14.75	0	0.00	14.80	0.1	5,620	0.00%
2023/08/28	0.9	14.70	0	0.00	14.70	0.9	5,646	0.02%
2023/08/25	1.4	14.63	0	0.00	14.60	1.4	5,686	0.02%
2023/08/24	3.3	14.61	0	0.00	14.65	3.3	5,703	0.06%
2023/08/23	3	14.62	0	0.00	14.60	3	5,763	0.05%
2023/08/22	26.5	14.65	11	14.65	14.65	15.5	5,809	0.27%
2023/08/21	8.4	14.61	0.5	14.65	14.65	7.9	5,828	0.14%
2023/08/18	20	14.55	1	14.60	14.55	19	5,861	0.32%
2023/08/17	4.3	14.44	0	0.00	14.55	4.3	5,830	0.07%
2023/08/16	32	14.47	8	14.50	14.50	24	5,797	0.41%
2023/08/15	48.7	14.66	0.2	14.75	14.65	48.5	5,689	0.85%
2023/08/14	7.3	14.76	0	0.00	14.70	7.3	5,704	0.13%
2023/08/11	1	14.90	3	14.88	14.90	-2	5,765	-0.03%
2023/08/10	6	14.85	290	14.85	14.85	-284	5,816	-4.88%	大賣/鉅額交易
2023/08/09	2	14.85	5	14.80	14.85	-3	5,824	-0.05%
2023/08/08	17	14.87	0	0.00	14.80	17	5,865	0.29%
2023/08/07	12.8	14.91	0	0.00	14.90	12.8	5,967	0.21%
2023/08/04	3	14.82	0	0.00	14.85	3	5,993	0.05%
2023/08/02	11.3	14.87	0	0.00	14.85	11.3	6,033	0.19%
2023/08/01	1	14.90	0	0.00	15.00	1	6,003	0.02%
2023/07/31	8	14.94	0	0.00	14.90	8	6,038	0.13%
2023/07/28	3	14.95	3	14.95	15.00	0	6,037	0.00%
2023/07/27	10.3	15.03	0	0.00	15.05	10.3	6,158	0.17%
2023/07/26	3	15.04	0	0.00	15.05	3	6,289	0.05%
2023/07/25	1.4	14.86	14	14.85	14.90	-12.6	6,312	-0.20%
2023/07/24	20.4	14.81	0	0.00	14.80	20.4	6,290	0.32%
2023/07/21	2.9	14.93	0	0.00	14.90	2.9	6,277	0.05%
2023/07/20	10	14.94	11	14.90	14.95	-1	6,368	-0.02%
2023/07/19	75	15.05	0	0.00	15.00	75	6,347	1.18%
2023/07/18	45	15.10	10	15.00	15.15	35	6,220	0.56%
2023/07/17	299.8	15.65	20	15.70	15.75	279.8	5,840	4.79%	大買/鉅額交易
2023/07/14	4	15.53	3	15.45	15.55	1	5,566	0.02%
2023/07/13	0	0.00	11	15.50	15.45	-11	5,480	-0.20%
2023/07/12	0.3	15.50	3.5	15.46	15.50	-3.2	5,504	-0.06%
2023/07/11	0	0.00	5	15.40	15.45	-5	5,482	-0.09%
2023/07/10	14.1	15.34	0	0.00	15.25	14.1	5,506	0.26%
2023/07/07	0.3	15.20	4	15.10	15.20	-3.7	5,473	-0.07%
2023/07/06	30.1	15.33	5	15.50	15.20	25.1	5,464	0.46%
2023/07/05	1.8	15.58	0	0.00	15.50	1.8	5,340	0.03%
2023/07/04	103	15.45	4	15.50	15.45	99	5,311	1.86%	大買/
2023/07/03	0.9	15.35	12	15.48	15.45	-11.1	5,297	-0.21%
2023/06/30	1	15.20	20	15.10	15.20	-19	5,217	-0.36%
2023/06/29	1	14.95	0	0.00	14.95	1	5,042	0.02%
2023/06/28	0.1	15.00	0	0.00	14.95	0.1	5,061	0.00%
2023/06/27	1.3	14.91	0	0.00	14.90	1.3	5,091	0.03%
2023/06/26	3.2	14.97	0	0.00	14.95	3.2	5,095	0.06%
2023/06/21	6	14.88	0.2	14.85	14.90	5.8	5,055	0.11%
2023/06/19	0.3	14.90	0	0.00	14.80	0.3	5,120	0.01%
2023/06/16	13	14.85	0	0.00	14.80	13	5,149	0.25%
2023/06/15	0.6	14.95	0	0.00	14.80	0.6	5,129	0.01%
2023/06/14	2	14.90	0	0.00	14.90	2	5,187	0.04%
2023/06/13	5	14.85	14.4	14.91	14.90	-9.4	5,393	-0.17%
2023/06/12	0.4	14.85	1.5	14.85	14.85	-1.1	5,429	-0.02%
2023/06/08	30	14.75	0.1	14.80	14.70	30	5,831	0.51%
2023/06/07	6.3	14.85	1	14.80	14.80	5.3	5,987	0.09%
2023/06/06	5.1	14.80	0	0.00	14.80	5.1	6,036	0.08%
2023/06/05	0.3	14.80	0	0.00	14.75	0.3	6,096	0.00%
2023/06/02	2.3	14.66	4	14.65	14.70	-1.7	6,155	-0.03%
2023/06/01	7.5	14.70	18.1	14.69	14.65	-10.6	6,229	-0.17%
2023/05/31	3	14.65	0.3	14.70	14.65	2.7	6,269	0.04%
2023/05/30	0	0.00	28	14.68	14.70	-28	6,363	-0.44%
2023/05/29	0.4	14.70	10	14.65	14.65	-9.6	6,459	-0.15%
2023/05/26	2	14.63	21.8	14.60	14.60	-19.8	6,599	-0.30%
2023/05/25	1.3	14.69	2	14.65	14.65	-0.7	6,690	-0.01%
2023/05/24	0.1	14.70	0	0.00	14.70	0.1	6,793	0.00%
2023/05/23	1	14.70	0	0.00	14.70	1	6,811	0.01%
2023/05/22	4.3	14.75	10	14.70	14.70	-5.7	6,994	-0.08%
2023/05/19	4	14.70	1	14.70	14.70	3	7,004	0.04%
2023/05/18	1	14.70	0	0.00	14.70	1	7,049	0.01%
2023/05/17	0.3	14.65	403	14.75	14.75	-402.7	7,009	-5.75%	大賣/鉅額交易
2023/05/16	0	0.00	3	14.60	14.65	-3	6,928	-0.04%
2023/05/15	1.6	14.60	2	14.60	14.60	-0.4	6,957	-0.01%
2023/05/12	0.3	14.50	0	0.00	14.55	0.3	6,983	0.00%
2023/05/11	3.3	14.53	0	0.00	14.55	3.3	7,003	0.05%
2023/05/10	0.1	14.80	0	0.00	14.70	0.1	6,955	0.00%
2023/05/09	7	14.64	0	0.00	14.70	7	7,038	0.10%
2023/05/08	7.4	14.66	5	14.65	14.65	2.4	7,071	0.03%
2023/05/05	6.8	14.60	1	14.60	14.65	5.8	7,115	0.08%
2023/05/03	14	14.47	12	14.45	14.45	2	7,183	0.03%
2023/05/02	0.3	14.20	42	14.20	14.40	-41.7	7,141	-0.58%
2023/04/28	1.4	14.14	12	14.15	14.10	-10.7	7,128	-0.15%
2023/04/27	0.3	14.15	15	14.10	14.10	-14.7	7,151	-0.21%
2023/04/26	0	0.00	80	14.05	14.10	-80	7,185	-1.11%
2023/04/25	2.3	14.01	40	14.00	14.00	-37.7	7,220	-0.52%
2023/04/24	11.1	14.00	0	0.00	14.00	11.1	7,138	0.15%
2023/04/21	0	0.00	6.6	13.92	13.95	-6.6	7,197	-0.09%
2023/04/20	3	13.93	0	0.00	13.95	3	7,250	0.04%
2023/04/19	10	14.08	0	0.00	14.10	10	7,242	0.14%
2023/04/18	143	14.08	0	0.00	14.05	143	7,222	1.98%	大買/鉅額交易
2023/04/17	201	14.15	0	0.00	14.15	201	7,182	2.80%	大買/鉅額交易
2023/04/13	66	14.11	34.1	14.10	14.15	32	7,050	0.45%
2023/04/12	0.3	14.05	0	0.00	14.10	0.3	6,995	0.00%
2023/04/11	0	0.00	1	14.00	14.00	-1	6,937	-0.01%
2023/04/10	2.1	14.03	56.3	14.00	13.95	-54.2	6,892	-0.79%
2023/04/07	1.3	13.91	211.6	13.95	13.95	-210.3	6,853	-3.07%	大賣/鉅額交易
2023/04/06	0.6	13.95	2.4	13.90	13.90	-1.8	6,826	-0.03%
2023/03/30	3	13.80	0	0.00	13.80	3	6,848	0.04%
2023/03/29	3	13.80	0	0.00	13.85	3	7,078	0.04%
2023/03/28	0.1	13.80	1	13.80	13.85	-0.9	7,090	-0.01%
2023/03/27	10.6	13.76	0	0.00	13.75	10.6	7,037	0.15%
2023/03/24	200	13.80	0	0.00	13.80	200	7,039	2.84%	大買/鉅額交易
2023/03/23	0	0.00	1.4	13.80	13.80	-1.4	7,004	-0.02%
2023/03/22	50.5	13.80	0	0.00	13.80	50.5	6,973	0.72%
2023/03/21	5.8	13.75	0	0.00	13.75	5.8	6,921	0.08%
2023/03/20	1	13.50	0	0.00	13.60	1	6,858	0.01%
2023/03/17	3.3	13.53	24.8	13.54	13.55	-21.5	6,842	-0.31%
2023/03/16	6.7	13.49	52	13.50	13.50	-45.3	6,757	-0.67%
2023/03/15	24.7	13.71	2	13.70	13.70	22.7	6,556	0.35%
2023/03/14	7.4	13.53	0	0.00	13.60	7.4	6,510	0.11%
2023/03/13	6.8	13.69	230.6	13.70	13.75	-223.8	6,266	-3.57%	大賣/鉅額交易
2023/03/10	35.1	13.89	1	13.90	13.90	34.1	6,050	0.56%
2023/03/09	1	14.05	19.8	14.15	14.05	-18.8	5,909	-0.32%
2023/03/08	6	14.09	3	14.10	14.15	3	5,845	0.05%
2023/03/07	2.4	14.01	6.7	14.00	14.05	-4.3	5,796	-0.07%
2023/03/06	2.3	13.89	0	0.00	13.90	2.3	5,682	0.04%
2023/03/03	6	13.76	0	0.00	13.75	6	5,597	0.11%
2023/03/02	8.3	13.80	0	0.00	13.75	8.3	5,567	0.15%
2023/03/01	7	13.84	1	13.85	13.90	6	5,443	0.11%
2023/02/24	22	13.75	56	13.75	13.75	-34	5,339	-0.64%
2023/02/23	83	13.61	0	0.00	13.65	83	5,141	1.61%
2023/02/22	51.3	13.40	1.1	13.50	13.45	50.2	5,001	1.00%
2023/02/21	0.3	13.40	0	0.00	13.35	0.3	4,879	0.01%
2023/02/20	5	13.40	122.1	13.40	13.40	-117.1	4,846	-2.42%	大賣/鉅額交易
2023/02/17	21.3	13.25	0	0.00	13.25	21.3	4,645	0.46%
2023/02/16	1	13.20	1	13.25	13.20	0	4,645	0.00%
2023/02/15	0.7	13.30	0	0.00	13.20	0.7	4,625	0.02%
2023/02/14	4	13.25	87	13.25	13.25	-83	4,611	-1.80%
2023/02/13	18.3	13.19	1	13.25	13.25	17.3	4,583	0.38%
2023/02/10	15.2	13.25	0	0.00	13.20	15.2	4,525	0.34%
2023/02/09	78	13.25	1	13.25	13.20	77	4,484	1.72%
2023/02/08	184	13.25	5	13.25	13.20	179	4,419	4.05%	大買/鉅額交易
2023/02/07	46.3	13.16	3	13.15	13.20	43.3	4,333	1.00%
2023/02/06	117.3	13.24	1	13.25	13.20	116.3	4,217	2.76%	大買/鉅額交易
2023/02/03	1	13.25	0.1	13.25	13.25	0.9	4,145	0.02%
2023/02/02	6.3	13.20	0	0.00	13.20	6.3	4,044	0.16%
2023/01/31	0	0.00	5	13.10	13.10	-5	3,879	-0.13%
2023/01/30	7.1	13.08	1	13.10	13.10	6.1	3,815	0.16%
2023/01/17	4.3	13.05	0	0.00	13.05	4.3	3,692	0.12%
2023/01/16	8.7	13.06	0	0.00	13.10	8.7	3,604	0.24%
2023/01/13	6	13.00	0	0.00	13.05	6	3,586	0.17%
2023/01/12	1.5	13.10	0	0.00	13.05	1.5	3,620	0.04%
2023/01/11	1	13.10	0	0.00	13.10	1	3,655	0.03%
2023/01/10	6.1	13.10	0.3	13.10	13.10	5.8	3,627	0.16%
2023/01/09	1.4	12.96	0	0.00	13.00	1.4	3,597	0.04%
2023/01/05	0.3	12.90	3	12.85	12.90	-2.7	3,688	-0.07%
2023/01/03	0.8	12.85	10	12.85	12.80	-9.2	3,760	-0.24%
2022/12/29	0	0.00	7.4	12.80	12.80	-7.4	3,749	-0.20%
2022/12/28	8	12.88	0	0.00	12.85	8	3,778	0.21%
2022/12/27	3.3	12.85	0	0.00	12.90	3.3	3,789	0.09%
2022/12/26	2.3	12.86	5	12.85	12.85	-2.7	3,828	-0.07%
2022/12/23	2	12.80	0	0.00	12.80	2	3,880	0.05%
2022/12/22	0.3	12.85	0	0.00	12.85	0.3	3,917	0.01%
2022/12/21	7.1	12.81	25	12.74	12.80	-17.9	3,953	-0.45%
2022/12/20	12	13.00	0	0.00	12.95	12	3,763	0.32%
2022/12/19	0.8	13.10	0	0.00	13.05	0.8	3,818	0.02%
2022/12/16	0.8	13.06	0	0.00	13.10	0.8	3,829	0.02%
2022/12/15	6.3	13.07	0	0.00	13.10	6.3	3,832	0.16%
2022/12/14	2.7	13.08	0	0.00	13.10	2.7	3,850	0.07%
2022/12/13	1.2	13.15	0	0.00	13.05	1.2	3,832	0.03%
2022/12/12	4.6	13.09	0	0.00	13.10	4.6	3,884	0.12%
2022/12/09	1.2	13.05	30.8	13.05	13.15	-29.6	4,134	-0.72%
2022/12/08	5.7	13.01	0	0.00	12.95	5.7	4,129	0.14%
2022/12/07	2	13.03	0	0.00	13.00	2	4,152	0.05%
2022/12/06	3.2	13.11	50	13.05	13.00	-46.8	4,145	-1.13%
2022/12/05	2.5	13.20	0	0.00	13.15	2.5	4,197	0.06%
2022/12/02	4.5	13.16	0	0.00	13.10	4.5	4,207	0.11%
2022/12/01	0.5	13.20	3	13.20	13.15	-2.5	4,264	-0.06%
2022/11/30	0.7	13.15	0	0.00	13.10	0.7	4,262	0.02%
2022/11/29	2.7	13.05	132	13.00	13.15	-129.3	4,285	-3.02%	大賣/鉅額交易
2022/11/28	3.1	12.95	2	13.00	13.05	1.1	4,269	0.03%
2022/11/25	3	13.05	0	0.00	13.05	3	4,339	0.07%
2022/11/24	32.7	12.91	1.2	13.00	13.05	31.5	4,349	0.72%
2022/11/23	2.7	12.94	0	0.00	12.95	2.7	4,328	0.06%
2022/11/22	2	12.80	0	0.00	12.85	2	4,317	0.05%
2022/11/21	5.7	12.71	0	0.00	12.75	5.7	4,315	0.13%
2022/11/18	3.7	12.71	1	12.75	12.75	2.7	4,338	0.06%
2022/11/17	69	12.75	1	12.75	12.75	68	4,353	1.56%
2022/11/16	18.4	12.78	3.1	12.88	12.70	15.3	4,356	0.35%
2022/11/15	3.3	12.87	0	0.00	12.90	3.3	4,331	0.08%
2022/11/14	1	12.95	6	12.95	12.95	-5	4,307	-0.12%
2022/11/11	1.5	12.90	0	0.00	12.90	1.5	4,264	0.04%
2022/11/10	0.4	12.80	0	0.00	12.75	0.4	4,257	0.01%
2022/11/07	12.5	12.55	0	0.00	12.60	12.5	4,212	0.30%
2022/11/02	0.3	12.55	0	0.00	12.45	0.3	4,285	0.01%
2022/10/31	0.8	12.55	0	0.00	12.55	0.8	4,274	0.02%
2022/10/27	5.3	12.55	0	0.00	12.45	5.3	4,288	0.12%
2022/10/26	10	12.45	0	0.00	12.45	10	4,280	0.23%
2022/10/25	2	12.30	0	0.00	12.35	2	4,256	0.05%
2022/10/24	2.3	12.36	0	0.00	12.35	2.3	4,248	0.05%
2022/10/21	2	12.33	0	0.00	12.25	2	4,271	0.05%
2022/10/20	3.2	12.13	0	0.00	12.20	3.2	4,234	0.08%
2022/10/19	3.2	12.43	0	0.00	12.40	3.2	4,117	0.08%
2022/10/18	67	12.70	60	12.60	12.65	7	4,054	0.17%
2022/10/17	4.9	12.63	0	0.00	12.65	4.9	4,008	0.12%
2022/10/14	8.5	12.86	0	0.00	12.85	8.5	3,986	0.21%
2022/10/13	5	12.91	0	0.00	12.80	5	4,037	0.12%
2022/10/12	0.3	13.10	0	0.00	13.05	0.3	4,079	0.01%
2022/10/11	1	13.05	0	0.00	13.00	1	4,314	0.02%
2022/10/07	0.3	13.15	0	0.00	13.15	0.3	4,344	0.01%
2022/10/05	2.3	13.13	0	0.00	13.05	2.3	4,433	0.05%
2022/10/04	10	13.03	2	13.15	13.10	8	4,464	0.18%
2022/10/03	7.3	13.06	0	0.00	13.10	7.3	4,464	0.16%
2022/09/30	3.4	13.11	1.1	13.06	13.15	2.2	4,468	0.05%
2022/09/29	6	13.07	1	13.20	13.20	5	4,468	0.11%
2022/09/28	10	13.14	2.4	13.10	13.05	7.6	4,495	0.17%
2022/09/27	8.6	13.35	0	0.00	13.30	8.6	4,445	0.19%
2022/09/26	59.9	13.44	10.1	13.45	13.35	49.7	4,429	1.12%
2022/09/23	8	13.58	0	0.00	13.55	8	4,403	0.18%
2022/09/22	0.3	13.55	0	0.00	13.60	0.3	4,488	0.01%
2022/09/21	2	13.53	0	0.00	13.55	2	4,457	0.04%
2022/09/20	5	13.55	50	13.60	13.55	-45	4,448	-1.01%
2022/09/19	55.3	13.50	0	0.00	13.55	55.3	4,465	1.24%
2022/09/16	2.7	13.48	0	0.00	13.45	2.7	4,446	0.06%
2022/09/15	0.6	13.65	0	0.00	13.65	0.6	4,240	0.01%
2022/09/14	7	13.56	0	0.00	13.55	7	4,252	0.16%
2022/09/13	3	13.62	0	0.00	13.65	3	4,290	0.07%
2022/09/12	2.3	13.66	0.4	13.75	13.70	1.9	4,426	0.04%
2022/09/08	8	13.61	0.1	13.60	13.65	7.9	4,546	0.17%
2022/09/07	5.3	13.51	0	0.00	13.55	5.3	4,599	0.12%
2022/09/06	6	13.68	0.3	13.80	13.70	5.8	4,590	0.13%
2022/09/05	0.3	13.80	1	13.80	13.80	-0.7	4,576	-0.02%
2022/09/02	0.3	13.70	0	0.00	13.70	0.3	4,588	0.01%
2022/09/01	4	13.65	0	0.00	13.70	4	4,588	0.09%
2022/08/31	6	13.61	0	0.00	13.65	6	4,511	0.13%
2022/08/29	4.3	13.53	3	13.50	13.55	1.3	4,507	0.03%
2022/08/26	2	13.60	0	0.00	13.60	2	4,509	0.04%
2022/08/25	9.1	13.55	2	13.58	13.55	7.1	4,513	0.16%
2022/08/24	0.5	13.60	0.1	13.60	13.50	0.5	4,508	0.01%
2022/08/23	0.6	13.50	1	13.45	13.45	-0.4	4,529	-0.01%
2022/08/22	11.3	13.46	5.1	13.45	13.45	6.2	4,560	0.14%
2022/08/19	6.2	13.50	0	0.00	13.45	6.2	4,583	0.14%
2022/08/18	2	13.50	0	0.00	13.45	2	4,601	0.04%
2022/08/17	5.3	13.47	0	0.00	13.45	5.3	4,630	0.11%
2022/08/15	3.6	13.58	0	0.00	13.60	3.6	4,645	0.08%
2022/08/12	0.3	13.75	0	0.00	13.65	0.3	4,669	0.01%
2022/08/10	3	13.50	0	0.00	13.50	3	4,772	0.06%
2022/08/09	0	0.00	103	13.30	13.35	-103	4,781	-2.15%	大賣/鉅額交易
2022/08/08	1.3	13.25	16	13.18	13.25	-14.7	4,852	-0.30%
2022/08/05	9.3	13.25	0	0.00	13.25	9.3	4,941	0.19%
2022/08/04	99.4	13.14	0	0.00	13.15	99.4	5,083	1.96%
2022/08/03	3	13.10	24	13.22	13.05	-21	5,105	-0.41%
2022/08/02	5.3	13.27	103	13.25	13.20	-97.7	5,208	-1.88%	大賣/
2022/08/01	0	0.00	1.1	13.36	13.40	-1.1	5,404	-0.02%
2022/07/27	0.3	13.10	0	0.00	13.15	0.3	5,666	0.01%
2022/07/25	10	13.08	1	13.10	13.10	9	5,763	0.16%
2022/07/22	0.3	13.00	5	13.05	13.05	-4.7	5,794	-0.08%
2022/07/21	3	12.91	0	0.00	12.95	3	5,862	0.05%
2022/07/20	37	13.04	0	0.00	12.85	37	5,870	0.63%
2022/07/19	38	13.03	0	0.00	13.00	38	5,854	0.65%
2022/07/18	5.3	13.68	0	0.00	13.70	5.3	5,825	0.09%
2022/07/15	15.1	13.55	0	0.00	13.60	15.1	5,675	0.27%
2022/07/13	12	13.55	0	0.00	13.55	12	5,748	0.21%
2022/07/12	16.5	13.48	10	13.50	13.45	6.5	5,911	0.11%
2022/07/11	103	13.60	11	13.65	13.65	92	5,938	1.55%	大買/
2022/07/08	1	13.65	0	0.00	13.65	1	6,261	0.02%
2022/07/07	5.7	13.51	0.2	13.60	13.55	5.5	6,347	0.09%
2022/07/06	0	0.00	99	13.80	13.55	-99	6,480	-1.53%
2022/07/05	5	13.60	1	13.65	13.75	4	6,683	0.06%
2022/07/04	3.3	13.60	3.1	13.55	13.60	0.2	6,820	0.00%
2022/07/01	4.3	13.55	0	0.00	13.55	4.3	7,211	0.06%
2022/06/30	3.1	13.50	0	0.00	13.55	3.1	7,316	0.04%
2022/06/29	102.5	13.65	0	0.00	13.75	102.5	7,298	1.40%	大買/鉅額交易
2022/06/28	36	13.65	35	13.75	13.75	1	7,515	0.01%
2022/06/27	0.4	13.85	98	13.80	13.80	-97.6	7,595	-1.29%
2022/06/24	0.5	13.70	1	13.70	13.70	-0.5	7,630	-0.01%
2022/06/22	5.3	13.56	0.3	13.55	13.45	5	7,821	0.06%
2022/06/21	99	13.70	11	13.65	13.65	88	7,917	1.11%
2022/06/20	17.5	13.50	0	0.00	13.40	17.5	8,058	0.22%
2022/06/17	2.7	13.67	0	0.00	13.95	2.7	7,960	0.03%
2022/06/16	1	13.80	0	0.00	13.75	1	7,911	0.01%
2022/06/14	1.1	13.67	1	13.65	13.90	0.1	8,405	0.00%
2022/06/13	1.3	13.70	0	0.00	13.70	1.3	8,635	0.02%
2022/06/09	1	13.85	0	0.00	13.85	1	8,699	0.01%
2022/06/08	3	13.87	1	13.85	13.95	2	8,768	0.02%
2022/06/07	1.3	13.83	0	0.00	13.85	1.3	8,851	0.01%
2022/06/06	2	13.85	0	0.00	13.90	2	8,966	0.02%
2022/06/02	2.4	13.86	0	0.00	13.90	2.4	9,121	0.03%
2022/06/01	1	13.95	0.1	14.00	13.90	0.9	9,290	0.01%
2022/05/31	10	13.95	0	0.00	13.95	10	9,303	0.11%
2022/05/30	0	0.00	1	14.15	14.15	-1	9,301	-0.01%
2022/05/27	0.3	13.90	10	14.00	14.00	-9.7	9,302	-0.10%
2022/05/25	0.1	13.85	0	0.00	13.90	0.1	9,448	0.00%
2022/05/24	1	13.85	5.2	13.95	13.80	-4.2	9,604	-0.04%
2022/05/23	0.3	13.80	10.1	13.80	13.80	-9.8	9,619	-0.10%
2022/05/19	3	13.60	2	13.55	13.75	1	9,705	0.01%
2022/05/18	1.1	13.85	149	13.70	13.85	-147.9	9,688	-1.53%	大賣/鉅額交易
2022/05/17	5.3	13.42	4	13.54	13.50	1.3	9,655	0.01%
2022/05/16	0.4	13.43	320	13.36	13.40	-319.6	9,650	-3.31%	大賣/鉅額交易
2022/05/13	0.4	13.43	0	0.00	13.50	0.4	9,644	0.00%
2022/05/12	18.9	13.52	4	13.35	13.35	14.9	9,630	0.16%
2022/05/11	2	13.90	0	0.00	13.85	2	9,549	0.02%
2022/05/10	5.1	13.93	2	13.93	13.90	3.1	9,576	0.03%
2022/05/09	11.9	13.83	10	13.75	13.75	1.9	9,563	0.02%
2022/05/06	6	14.22	1	14.25	14.20	5	9,536	0.05%
2022/05/05	17.5	14.47	5	14.45	14.50	12.5	9,572	0.13%
2022/05/03	5.6	14.74	21	14.70	14.70	-15.4	9,564	-0.16%
2022/04/29	3	14.90	0	0.00	14.95	3	9,791	0.03%
2022/04/28	4.1	14.89	0	0.00	14.95	4.1	9,955	0.04%
2022/04/27	108.3	14.81	0	0.00	14.90	108.3	10,020	1.08%	大買/鉅額交易
2022/04/26	0	0.00	2	15.05	15.10	-2	10,027	-0.02%
2022/04/25	0.1	15.05	0	0.00	14.95	0.1	10,112	0.00%
2022/04/22	0.3	14.95	100	15.10	15.25	-99.7	10,221	-0.98%
2022/04/21	8.3	14.78	0.8	15.00	15.05	7.5	10,444	0.07%
2022/04/20	14	14.83	0	0.00	15.00	14	10,773	0.13%
2022/04/19	1	14.90	0	0.00	14.90	1	11,067	0.01%
2022/04/18	22.8	14.89	89	14.62	14.75	-66.2	12,254	-0.54%
2022/04/15	7.9	15.06	17	15.19	15.15	-9.1	12,176	-0.08%
2022/04/14	22.5	15.18	18	15.39	15.15	4.5	12,347	0.04%
2022/04/13	9	15.69	0	0.00	15.75	9	12,104	0.07%
2022/04/12	4.3	15.74	1.5	15.72	15.75	2.8	12,199	0.02%
2022/04/11	2	15.90	111	16.05	16.00	-109	12,060	-0.90%	大賣/鉅額交易
2022/04/08	101	15.45	4	15.53	15.75	97	11,837	0.82%	大買/
2022/04/07	11.3	15.50	5.1	15.87	15.35	6.2	11,713	0.05%
2022/04/06	5.3	15.44	4.5	15.47	15.55	0.8	11,389	0.01%
2022/04/01	2	15.20	2	15.15	15.20	0	11,351	0.00%
2022/03/31	7.5	15.22	4	15.16	15.15	3.5	11,470	0.03%
2022/03/30	0	0.00	1	14.95	14.95	-1	11,273	-0.01%
2022/03/29	0	0.00	1	14.80	14.80	-1	11,189	-0.01%
2022/03/28	0	0.00	14	14.60	14.85	-14	11,160	-0.13%
2022/03/25	31.1	14.72	0	0.00	14.70	31.1	11,087	0.28%
2022/03/24	1.5	15.02	0	0.00	15.00	1.5	10,926	0.01%
2022/03/23	2.5	14.95	3	14.97	15.05	-0.5	10,830	0.00%
2022/03/22	17.1	14.64	0	0.00	14.65	17.1	10,622	0.16%
2022/03/21	5.4	14.68	0	0.00	14.70	5.4	10,611	0.05%
2022/03/18	7	14.69	3.7	14.62	14.75	3.3	10,519	0.03%
2022/03/17	0.3	14.30	4	14.40	14.35	-3.7	10,135	-0.04%
2022/03/16	7	14.04	4	13.98	14.15	3	9,988	0.03%
2022/03/15	0	0.00	7	13.79	13.80	-7	9,752	-0.07%
2022/03/14	0	0.00	1	13.75	13.70	-1	9,780	-0.01%
2022/03/11	18.5	13.71	0	0.00	13.70	18.5	9,755	0.19%
2022/03/10	3	13.58	4	13.64	13.70	-1	9,690	-0.01%
2022/03/09	8	13.22	0	0.00	13.35	8	9,647	0.08%
2022/03/08	14	13.26	7	13.21	13.25	7	9,516	0.07%
2022/03/07	29.5	13.34	0	0.00	13.40	29.5	9,374	0.31%
2022/03/04	4.1	13.58	0	0.00	13.60	4.1	9,279	0.04%
2022/03/03	1.5	13.65	3	13.67	13.65	-1.5	9,317	-0.02%
2022/03/02	2	13.60	0	0.00	13.65	2	9,338	0.02%
2022/03/01	5.1	13.63	2	13.65	13.70	3.1	9,306	0.03%
2022/02/25	12.9	13.44	0	0.00	13.40	12.9	9,255	0.14%
2022/02/24	17.5	13.36	9.2	13.40	13.35	8.3	9,162	0.09%
2022/02/23	2	13.50	1	13.55	13.55	1	9,014	0.01%
2022/02/22	11.5	13.53	0	0.00	13.55	11.5	9,066	0.13%
2022/02/21	8.5	13.69	15	13.68	13.65	-6.5	9,092	-0.07%
2022/02/18	3.5	13.69	5	13.70	13.75	-1.5	9,255	-0.02%
2022/02/17	5	13.72	13	13.75	13.70	-8	9,255	-0.09%
2022/02/16	3.5	13.71	1	13.70	13.70	2.5	9,257	0.03%
2022/02/15	8.5	13.69	0	0.00	13.65	8.5	9,293	0.09%
2022/02/14	6.5	13.70	31	13.70	13.75	-24.5	9,233	-0.27%
2022/02/11	5	13.80	0	0.00	13.80	5	9,171	0.05%
2022/02/10	6.4	13.69	0	0.00	13.75	6.4	9,127	0.07%
2022/02/09	11	13.80	0	0.00	13.80	11	9,078	0.12%
2022/02/08	22	13.85	12.1	13.81	13.85	9.9	8,981	0.11%
2022/02/07	0	0.00	20	13.60	13.65	-20	8,819	-0.23%
2022/01/26	1.5	13.37	1	13.35	13.30	0.5	8,678	0.01%
2022/01/25	5.5	13.23	115	13.25	13.20	-109.5	8,651	-1.27%	大賣/鉅額交易
2022/01/24	105	13.06	1.1	13.16	13.40	103.9	8,588	1.21%	大買/鉅額交易
2022/01/21	13	13.25	15	13.23	13.20	-2	8,332	-0.02%
2022/01/20	2.3	13.38	5	13.40	13.45	-2.7	8,158	-0.03%
2022/01/19	14	13.54	0	0.00	13.55	14	8,135	0.17%
2022/01/18	1	13.50	7	13.59	13.65	-6	8,099	-0.07%
2022/01/17	12.1	13.60	4	13.55	13.55	8.1	7,991	0.10%
2022/01/14	22	13.65	3	13.72	13.75	19	7,835	0.24%
2022/01/13	19	13.62	10.7	13.75	13.85	8.3	7,675	0.11%
2022/01/12	18	13.41	2	13.60	13.55	16	7,345	0.22%
2022/01/11	34.7	13.66	90	13.69	13.60	-55.3	6,983	-0.79%
2022/01/10	8	12.78	15	12.81	12.90	-7	5,799	-0.12%
2022/01/07	21	12.60	7	12.56	12.60	14	5,674	0.25%
2022/01/06	10	12.35	82	12.38	12.35	-72	5,424	-1.33%
2022/01/05	0	0.00	7	12.29	12.35	-7	5,346	-0.13%
2022/01/04	1	12.20	5	12.20	12.20	-4	5,210	-0.08%
2022/01/03	9	12.16	2	12.15	12.20	7	5,178	0.14%
2021/12/30	0	0.00	2	12.15	12.15	-2	5,138	-0.04%
2021/12/29	64	12.15	2.7	12.10	12.15	61.3	5,118	1.20%
2021/12/28	2	12.00	5	12.05	12.05	-3	5,057	-0.06%
2021/12/27	3	12.03	22.2	12.00	12.00	-19.2	4,944	-0.39%
2021/12/24	7	12.09	32	12.05	12.05	-25	4,855	-0.51%
2021/12/23	0	0.00	26	12.05	12.05	-26	4,875	-0.53%
2021/12/22	0.8	12.05	4	12.05	12.05	-3.2	4,893	-0.07%
2021/12/20	35	12.02	0	0.00	12.00	35	4,958	0.71%
2021/12/17	0	0.00	2	12.00	12.05	-2	4,957	-0.04%
2021/12/16	3	12.02	0	0.00	12.00	3	4,930	0.06%
2021/12/15	2	12.00	4	12.00	12.00	-2	5,022	-0.04%
2021/12/14	11.2	12.00	8	12.00	12.00	3.2	5,195	0.06%
2021/12/10	12	12.01	0	0.00	12.05	12	5,378	0.22%
2021/12/09	21	12.00	0	0.00	12.05	21	5,445	0.39%
2021/12/08	16	12.01	4	12.00	12.00	12	5,513	0.22%
2021/12/07	2	12.00	1	11.95	12.00	1	5,452	0.02%
2021/12/06	0	0.00	21	11.95	11.95	-21	5,470	-0.38%
2021/12/03	17	11.97	0	0.00	12.00	17	5,541	0.31%
2021/12/02	6	12.00	0	0.00	11.95	6	5,508	0.11%
2021/12/01	2	11.95	0	0.00	12.00	2	5,556	0.04%
2021/11/30	21	11.90	0	0.00	11.90	21	5,609	0.37%
2021/11/29	3	11.97	12	11.90	11.95	-9	5,634	-0.16%
2021/11/26	10	12.05	0	0.00	12.05	10	5,662	0.18%
2021/11/25	10	12.10	0.1	12.10	12.10	10	6,176	0.16%
2021/11/23	2	12.05	0	0.00	12.00	2	6,862	0.03%
2021/11/22	14.2	12.05	0	0.00	12.10	14.2	6,968	0.20%
2021/11/19	6	12.15	0	0.00	12.05	6	7,010	0.09%
2021/11/18	4.1	12.18	0	0.00	12.20	4.1	6,985	0.06%
2021/11/17	4	12.01	0	0.00	12.05	4	6,849	0.06%
2021/11/16	0	0.00	2.5	11.98	12.00	-2.5	6,749	-0.04%
2021/11/15	4	11.99	0	0.00	12.00	4	6,784	0.06%
2021/11/12	27.7	11.95	0	0.00	12.00	27.7	6,783	0.41%
2021/11/11	7	11.95	0	0.00	11.95	7	6,747	0.10%
2021/11/10	8	11.95	5.2	11.95	11.95	2.8	6,841	0.04%
2021/11/09	5	11.95	0	0.00	11.90	5	6,884	0.07%
2021/11/08	2	11.90	1.1	11.90	11.95	0.9	6,888	0.01%
2021/11/05	1.9	11.90	0	0.00	11.95	1.9	6,907	0.03%
2021/11/04	1	12.00	10.4	11.95	11.95	-9.4	6,951	-0.14%
2021/11/03	2	11.95	0	0.00	12.00	2	6,946	0.03%
2021/11/02	30	12.00	1	11.95	12.00	29	6,914	0.42%
2021/11/01	0.2	11.95	0	0.00	11.95	0.2	6,905	0.00%
2021/10/29	9	11.90	0	0.00	11.95	9	6,915	0.13%
2021/10/28	13	11.95	0	0.00	11.90	13	6,871	0.19%
2021/10/27	10	12.00	0	0.00	11.95	10	6,864	0.15%
2021/10/26	4	11.93	2.1	11.90	11.95	1.9	6,792	0.03%
2021/10/22	2	11.95	0	0.00	11.95	2	6,807	0.03%
2021/10/21	3	11.95	99	11.86	11.90	-96	6,808	-1.41%
2021/10/20	6	11.84	1	11.80	11.80	5	6,666	0.07%
2021/10/19	5	11.70	0	0.00	11.70	5	6,607	0.08%
2021/10/18	1	11.65	0	0.00	11.70	1	6,588	0.02%
2021/10/15	10	11.60	15	11.65	11.65	-5	6,594	-0.08%
2021/10/14	0	0.00	2	11.60	11.60	-2	6,620	-0.03%
2021/10/13	0	0.00	15	11.57	11.60	-15	6,660	-0.23%
2021/10/12	96	11.60	0	0.00	11.60	96	6,714	1.43%
2021/10/08	5.2	11.57	5	11.55	11.55	0.2	6,656	0.00%
2021/10/07	1	11.55	4	11.55	11.55	-3	6,680	-0.04%
2021/10/06	2	11.50	0	0.00	11.55	2	6,717	0.03%
2021/10/05	1.5	11.52	2	11.50	11.50	-0.5	6,776	-0.01%
2021/10/04	6.4	11.54	0	0.00	11.55	6.4	6,784	0.09%
2021/10/01	4.4	11.50	0	0.00	11.50	4.4	6,800	0.06%
2021/09/30	0.7	11.55	8.8	11.58	11.60	-8.1	6,724	-0.12%
2021/09/29	2	11.50	10	11.50	11.55	-8	6,730	-0.12%
2021/09/28	3	11.55	0	0.00	11.60	3	6,747	0.04%
2021/09/27	0	0.00	3	11.60	11.55	-3	6,763	-0.04%
2021/09/24	2	11.60	0	0.00	11.55	2	6,736	0.03%
2021/09/23	8	11.48	0	0.00	11.50	8	6,755	0.12%
2021/09/22	7	11.43	90	11.41	11.45	-83	6,779	-1.22%
2021/09/17	1	11.55	0	0.00	11.50	1	6,703	0.01%
2021/09/16	10	11.44	0	0.00	11.50	10	6,504	0.15%
2021/09/15	21	11.41	0	0.00	11.40	21	6,414	0.33%
2021/09/14	32	11.53	0	0.00	11.50	32	6,264	0.51%
2021/09/13	29.3	11.59	0	0.00	11.55	29.3	6,172	0.47%
2021/09/10	5	11.60	0	0.00	11.55	5	6,092	0.08%
2021/09/09	5	11.56	7	11.55	11.55	-2	6,250	-0.03%
2021/09/08	5.9	11.61	0	0.00	11.55	5.9	6,226	0.09%
2021/09/07	0	0.00	5	11.65	11.65	-5	6,207	-0.08%
2021/09/06	15	11.70	0	0.00	11.70	15	6,217	0.24%
2021/09/03	3	11.67	0	0.00	11.75	3	6,182	0.05%
2021/09/02	40	11.66	0	0.00	11.60	40	6,111	0.65%
2021/09/01	15	11.74	0	0.00	11.70	15	6,039	0.25%
2021/08/31	59	11.58	0	0.00	11.75	59	5,938	0.99%
2021/08/30	5	12.19	38	12.19	12.20	-33	5,404	-0.61%
2021/08/27	3	12.03	118	12.05	12.10	-115	4,991	-2.30%	大賣/鉅額交易
2021/08/26	0.6	12.00	17.3	12.00	12.00	-16.7	4,724	-0.35%
2021/08/25	0	0.00	30	11.95	12.00	-30	4,639	-0.65%
2021/08/24	2	11.95	11	11.95	11.95	-9	4,618	-0.19%
2021/08/23	1	11.95	27.2	11.90	11.95	-26.2	4,593	-0.57%
2021/08/20	3	11.83	0	0.00	11.90	3	4,610	0.07%
2021/08/19	1	11.85	0	0.00	11.85	1	4,692	0.02%
2021/08/18	30.2	11.90	0	0.00	11.90	30.2	4,657	0.65%
2021/08/17	0	0.00	10	11.85	11.90	-10	4,653	-0.21%
2021/08/16	1	11.85	5	11.89	11.90	-4	4,627	-0.09%
2021/08/13	0	0.00	6.1	11.92	11.95	-6.1	4,558	-0.13%
2021/08/12	10	11.98	0	0.00	12.00	10	4,531	0.22%
2021/08/11	1	11.95	0	0.00	12.00	1	4,578	0.02%
2021/08/10	0	0.00	20	11.95	12.00	-20	4,695	-0.43%
2021/08/09	0	0.00	0.6	11.95	11.95	-0.6	4,929	-0.01%
2021/08/06	3	11.95	20.3	11.95	11.95	-17.3	5,116	-0.34%
2021/08/05	2	11.95	6	11.95	12.00	-4	5,333	-0.07%
2021/08/04	1	11.95	0	0.00	11.95	1	5,765	0.02%
2021/08/03	2	11.95	0	0.00	11.90	2	5,912	0.03%
2021/08/02	1	11.90	85	11.90	11.95	-84	6,203	-1.35%
2021/07/29	25	11.94	0	0.00	11.95	25	6,379	0.39%
2021/07/28	1	11.80	0	0.00	11.90	1	6,444	0.02%
2021/07/27	12	11.94	27	11.90	11.95	-15	6,687	-0.22%
2021/07/26	4	11.95	4	11.90	11.90	0	6,812	0.00%
2021/07/23	30	11.95	1	11.90	11.95	29	6,844	0.42%
2021/07/22	2.4	11.90	0	0.00	11.90	2.4	6,919	0.03%
2021/07/21	1	11.85	0	0.00	11.85	1	6,934	0.01%
2021/07/20	11	11.90	30	11.85	11.85	-19	6,998	-0.27%
2021/07/19	10	11.95	0	0.00	11.95	10	6,975	0.14%
2021/07/16	11	11.85	0	0.00	11.90	11	7,058	0.16%
2021/07/14	14.4	11.90	0	0.00	11.90	14.4	7,136	0.20%
2021/07/13	6	11.90	5	11.90	11.90	1	7,338	0.01%
2021/07/12	2.3	11.90	20	11.90	11.85	-17.7	7,356	-0.24%
2021/07/09	10	11.75	0	0.00	11.75	10	7,378	0.14%
2021/07/08	15.4	11.75	0.1	11.75	11.80	15.3	7,400	0.21%
2021/07/07	20	11.70	2	11.70	11.70	18	7,486	0.24%
2021/07/06	83	11.70	0	0.00	11.70	83	7,599	1.09%
2021/07/05	15	11.65	0	0.00	11.65	15	7,708	0.19%
2021/07/02	1	11.60	0	0.00	11.60	1	7,723	0.01%
2021/07/01	1	11.60	1	11.55	11.55	0	7,727	0.00%
2021/06/30	2	11.60	1	11.55	11.60	1	7,769	0.01%
2021/06/29	1	11.60	0	0.00	11.60	1	7,784	0.01%
2021/06/28	0	0.00	11	11.60	11.60	-11	7,810	-0.14%
2021/06/25	1	11.55	0	0.00	11.55	1	7,838	0.01%
2021/06/24	1	11.60	62	11.55	11.55	-61	7,896	-0.77%
2021/06/23	0	0.00	23	11.50	11.55	-23	7,948	-0.29%
2021/06/22	5	11.50	5	11.50	11.50	0	7,936	0.00%
2021/06/21	11	11.42	7	11.40	11.40	4	7,944	0.05%
2021/06/18	3	11.45	11	11.45	11.45	-8	7,956	-0.10%
2021/06/16	43	11.46	36	11.50	11.45	7	8,023	0.09%
2021/06/15	11	11.50	0	0.00	11.50	11	8,007	0.14%
2021/06/09	1	11.50	0	0.00	11.40	1	8,127	0.01%
2021/06/07	7.3	11.53	0	0.00	11.45	7.3	8,553	0.09%
2021/06/04	1	11.50	0	0.00	11.55	1	8,648	0.01%
2021/06/03	1	11.55	0.1	11.60	11.55	0.9	8,843	0.01%
2021/06/02	2	11.45	2	11.45	11.50	0	8,945	0.00%
2021/06/01	6	11.41	6	11.42	11.45	0	8,926	0.00%
2021/05/31	21	11.35	224.8	11.35	11.35	-203.8	8,959	-2.27%	大賣/鉅額交易
2021/05/28	41	11.30	2	11.35	11.35	39	9,021	0.43%
2021/05/27	77	11.28	0	0.00	11.20	77	9,087	0.85%
2021/05/26	3	11.30	0	0.00	11.35	3	9,046	0.03%
2021/05/25	4	11.33	3	11.30	11.35	1	9,080	0.01%
2021/05/24	3	11.30	0	0.00	11.30	3	9,197	0.03%
2021/05/21	9	11.30	0	0.00	11.35	9	9,258	0.10%
2021/05/20	2	11.20	0	0.00	11.25	2	9,295	0.02%
2021/05/19	4	11.25	0	0.00	11.25	4	9,306	0.04%
2021/05/18	4	11.30	0	0.00	11.35	4	9,281	0.04%
2021/05/17	85.3	11.17	92	11.10	11.05	-6.7	9,210	-0.07%
2021/05/14	10	11.35	75	11.36	11.45	-65	8,975	-0.72%
2021/05/13	66	11.23	101	11.30	11.30	-35	8,808	-0.40%	大賣/
2021/05/12	42	11.53	76.5	11.41	11.40	-34.5	8,600	-0.40%
2021/05/11	30	11.95	53	11.89	11.85	-23	8,154	-0.28%
2021/05/10	9	11.98	30	11.99	12.05	-21	8,016	-0.26%
2021/05/07	0	0.00	11	11.90	11.90	-11	7,755	-0.14%
2021/05/06	5	11.86	0	0.00	11.85	5	7,719	0.06%
2021/05/04	101	11.72	214	11.79	11.70	-113	7,584	-1.49%	大買/大賣/鉅額交易
2021/05/03	0	0.00	14	11.86	11.95	-14	7,314	-0.19%
2021/04/29	30	11.95	3.2	11.90	11.95	26.8	7,206	0.37%
2021/04/28	3	11.95	5	11.90	11.95	-2	7,171	-0.03%
2021/04/27	0	0.00	30	11.90	11.90	-30	7,210	-0.42%
2021/04/26	30	11.85	22.5	11.84	11.90	7.5	7,175	0.10%
2021/04/22	0	0.00	6	11.87	11.80	-6	7,102	-0.08%
2021/04/20	0	0.00	5	11.95	11.90	-5	7,047	-0.07%
2021/04/19	1.3	11.93	35	11.90	11.95	-33.7	6,975	-0.48%
2021/04/16	25	11.70	20	11.70	11.70	5	6,837	0.07%
2021/04/15	5	11.65	75	11.68	11.70	-70	6,868	-1.02%
2021/04/14	3	11.53	3.3	11.55	11.55	-0.3	6,783	0.00%
2021/04/13	2	11.55	91	11.56	11.55	-89	6,809	-1.31%
2021/04/12	5	11.50	9	11.46	11.50	-4	6,717	-0.06%
2021/04/09	6	11.45	0	0.00	11.40	6	6,658	0.09%
2021/04/08	10	11.45	5	11.50	11.45	5	6,602	0.08%
2021/04/07	83	11.45	0	0.00	11.45	83	6,733	1.23%
2021/04/06	20	11.50	0	0.00	11.45	20	6,741	0.30%
2021/04/01	52	11.50	0.1	11.50	11.50	51.9	6,729	0.77%
2021/03/31	23	11.50	0	0.00	11.50	23	6,705	0.34%
2021/03/30	0	0.00	7	11.45	11.50	-7	6,676	-0.10%
2021/03/29	1	11.45	0	0.00	11.45	1	6,696	0.01%
2021/03/26	1	11.40	1.3	11.44	11.45	-0.3	6,857	0.00%
2021/03/25	0	0.00	5	11.40	11.40	-5	6,832	-0.07%
2021/03/23	0	0.00	101	11.35	11.35	-101	6,882	-1.47%	大賣/鉅額交易
2021/03/22	5	11.35	0	0.00	11.40	5	6,882	0.07%
2021/03/19	28	11.37	1	11.40	11.25	27	6,891	0.39%
2021/03/18	1	11.40	0	0.00	11.40	1	6,694	0.01%
2021/03/17	4	11.41	0	0.00	11.40	4	6,687	0.06%
2021/03/16	5	11.45	0	0.00	11.50	5	6,673	0.07%
2021/03/15	6	11.44	55	11.40	11.40	-49	6,744	-0.73%
2021/03/12	89	11.34	0.1	11.30	11.40	88.9	6,790	1.31%
2021/03/11	25	11.38	3	11.43	11.30	22	6,758	0.33%
2021/03/10	5	11.47	0	0.00	11.50	5	6,461	0.08%
2021/03/09	0	0.00	1.5	11.31	11.45	-1.5	6,352	-0.02%
2021/03/08	11	11.20	6	11.21	11.20	5	6,131	0.08%
2021/03/05	1	11.20	24	11.19	11.20	-23	6,027	-0.38%
2021/03/04	7	11.14	0	0.00	11.20	7	6,083	0.12%
2021/03/03	30	11.20	8.6	11.15	11.20	21.4	6,003	0.36%
2021/03/02	26	11.15	1	11.15	11.10	25	5,903	0.42%
2021/02/26	15.3	11.05	102	11.05	11.10	-86.7	5,833	-1.49%	大賣/
2021/02/25	10	11.00	0	0.00	11.10	10	5,733	0.17%
2021/02/24	70.3	11.04	5	11.01	11.00	65.3	5,695	1.15%
2021/02/23	0	0.00	1	10.95	10.95	-1	5,537	-0.02%
2021/02/22	9	10.88	1	10.90	10.85	8	5,470	0.15%
2021/02/19	2	10.85	2.3	10.84	10.85	-0.3	5,431	-0.01%
2021/02/18	4	10.85	0	0.00	10.85	4	5,407	0.07%
2021/02/17	15	10.79	5	10.78	10.80	10	5,432	0.18%
2021/02/05	0	0.00	10	10.70	10.70	-10	5,362	-0.19%
2021/02/04	10	10.70	0	0.00	10.70	10	5,329	0.19%
2021/02/03	71	10.74	3	10.70	10.70	68	5,426	1.25%
2021/02/02	2.3	10.70	100	10.70	10.70	-97.7	5,457	-1.79%
2021/02/01	25	10.66	1	10.70	10.70	24	5,461	0.44%
2021/01/29	8	10.69	0.2	10.70	10.65	7.8	5,429	0.14%
2021/01/28	2	10.65	0	0.00	10.70	2	5,410	0.04%
2021/01/27	6	10.73	110	10.70	10.70	-104	5,389	-1.93%	大賣/鉅額交易
2021/01/26	2	10.75	0	0.00	10.70	2	5,329	0.04%
2021/01/22	3	10.70	0	0.00	10.70	3	5,254	0.06%
2021/01/21	7	10.74	0.1	10.75	10.70	6.9	5,197	0.13%
2021/01/20	54	10.75	2	10.75	10.70	52	5,154	1.01%
2021/01/19	10	10.85	0	0.00	10.85	10	5,042	0.20%
2021/01/18	8.3	10.82	5	10.80	10.85	3.3	5,096	0.07%
2021/01/15	20.6	10.89	0	0.00	10.85	20.6	5,084	0.41%
2021/01/14	20	10.95	0.3	10.95	10.95	19.7	5,046	0.39%
2021/01/13	0	0.00	10	10.95	10.95	-10	5,034	-0.20%
2021/01/12	22	10.91	0	0.00	10.90	22	4,950	0.44%
2021/01/11	5	10.95	21	11.00	11.00	-16	4,897	-0.33%
2021/01/08	9	10.85	8	10.90	10.90	1	4,813	0.02%
2021/01/07	0	0.00	3	10.80	10.85	-3	4,709	-0.06%
2021/01/06	12	10.80	2.3	10.80	10.80	9.7	4,705	0.21%
2021/01/05	11	10.85	9	10.80	10.85	2	4,619	0.04%
2021/01/04	0	0.00	3	10.85	10.85	-3	4,590	-0.07%
2020/12/30	1	10.75	4	10.84	10.90	-3	4,442	-0.07%
2020/12/29	4.5	10.73	3	10.75	10.75	1.5	4,263	0.03%
2020/12/28	8.1	10.73	0	0.00	10.75	8.1	4,227	0.19%
2020/12/25	0.8	10.80	0	0.00	10.75	0.8	4,213	0.02%
2020/12/24	16	10.75	0	10.80	10.80	16	4,196	0.38%
2020/12/23	4.4	10.72	12.4	10.70	10.75	-8	4,173	-0.19%
2020/12/22	11.3	10.75	5	10.80	10.75	6.3	4,135	0.15%
2020/12/21	2	10.85	0	0.00	10.85	2	3,985	0.05%
2020/12/18	5	10.80	2.7	10.80	10.80	2.3	4,024	0.06%
2020/12/17	1	10.90	0	0.00	10.90	1	4,000	0.02%
2020/12/16	2	10.85	0	0.00	10.90	2	4,050	0.05%
2020/12/15	14	10.82	0	0.00	10.80	14	4,044	0.35%
2020/12/14	2	10.88	15	10.85	10.85	-13	4,008	-0.32%
2020/12/11	1	10.90	0	0.00	10.95	1	3,970	0.03%
2020/12/10	4	10.85	0	0.00	10.85	4	3,963	0.10%
2020/12/09	14	10.80	0.2	10.80	10.85	13.8	3,916	0.35%
2020/12/08	9	10.90	0	0.00	10.90	9	3,796	0.24%
2020/12/07	0	0.00	29	10.97	11.05	-29	3,712	-0.78%
2020/12/04	0.5	10.95	0.1	10.95	10.95	0.5	3,662	0.01%
2020/12/01	2	10.93	0	0.00	10.95	2	3,771	0.05%
2020/11/30	2.3	10.96	28	10.96	10.90	-25.7	3,828	-0.67%
2020/11/27	0.7	11.00	8.5	10.95	11.00	-7.8	3,830	-0.20%
2020/11/26	101.1	10.95	4	11.00	11.00	97.1	3,875	2.50%	大買/
2020/11/25	0.5	11.00	0	0.00	11.00	0.5	3,991	0.01%
2020/11/23	0	0.00	0.5	11.05	11.00	-0.5	4,016	-0.01%
2020/11/20	6	11.00	0	0.00	11.00	6	4,350	0.14%
2020/11/19	7	10.99	0.2	11.05	11.00	6.8	4,702	0.14%
2020/11/17	0	0.00	2	10.95	11.00	-2	4,945	-0.04%
2020/11/13	3	11.00	0	0.00	11.00	3	5,210	0.06%
2020/11/12	1	11.10	22	11.10	11.05	-21	5,270	-0.40%
2020/11/11	15	11.13	0	0.00	11.15	15	5,377	0.28%
2020/11/10	0	0.00	2	11.00	11.00	-2	5,314	-0.04%
2020/11/09	0.3	10.95	2	10.95	10.95	-1.7	5,351	-0.03%
2020/11/06	1	10.85	0	0.00	10.85	1	5,394	0.02%
2020/11/05	4.2	10.95	0	0.00	10.85	4.2	5,435	0.08%
2020/11/04	2	10.90	2.2	10.95	10.95	-0.2	5,508	0.00%
2020/11/03	0	0.00	5	10.90	10.95	-5	5,552	-0.09%
2020/11/02	1	10.90	3	10.83	10.90	-2	5,625	-0.04%
2020/10/30	20	10.85	0	0.00	10.85	20	5,639	0.35%
2020/10/29	0.9	10.80	0	0.00	10.85	0.9	5,632	0.02%
2020/10/28	8.1	10.91	0.5	11.00	10.85	7.5	5,655	0.13%
2020/10/27	3	10.95	2.4	11.01	10.90	0.6	5,646	0.01%
2020/10/26	0	0.00	53	10.95	10.95	-53	5,653	-0.94%
2020/10/22	3.7	10.76	20	10.75	10.75	-16.3	5,652	-0.29%
2020/10/21	10	10.79	1.1	10.75	10.80	8.9	5,745	0.16%
2020/10/20	0	0.00	7	10.78	10.80	-7	5,770	-0.12%
2020/10/19	0.3	10.80	1	10.80	10.80	-0.7	5,782	-0.01%
2020/10/16	3	10.75	0	0.00	10.75	3	5,818	0.05%
2020/10/15	1	10.80	7	10.75	10.80	-6	5,921	-0.10%
2020/10/14	4	10.81	0	10.90	10.80	4	5,943	0.07%
2020/10/12	1	10.85	1	10.90	10.90	0	6,024	0.00%
2020/10/08	4	10.90	0	0.00	10.95	4	6,061	0.07%
2020/10/07	141	10.89	120	10.85	10.90	21	6,071	0.35%	大買/大賣/
2020/10/06	3.5	10.87	0	0.00	10.85	3.5	6,106	0.06%
2020/10/05	2.4	10.79	44	10.75	10.80	-41.6	6,182	-0.67%
2020/09/30	2.7	10.72	0	0.00	10.70	2.7	6,198	0.04%
2020/09/29	1	10.70	0	0.00	10.65	1	6,154	0.02%
2020/09/28	0	0.00	6	10.65	10.65	-6	6,203	-0.10%
2020/09/25	2	10.60	0	0.00	10.55	2	6,291	0.03%
2020/09/24	33	10.53	9	10.55	10.50	24	6,315	0.38%
2020/09/23	9	10.74	0	0.00	10.70	9	6,244	0.14%
2020/09/22	16	10.82	0	0.00	10.75	16	6,199	0.26%
2020/09/21	0.4	10.95	0	0.00	10.90	0.4	6,160	0.01%
2020/09/18	8	10.90	0	0.00	10.95	8	6,197	0.13%
2020/09/16	1	10.95	0	0.00	10.90	1	6,232	0.02%
2020/09/15	2	10.90	0	0.00	10.90	2	6,278	0.03%
2020/09/14	3	10.92	0	0.00	10.95	3	6,298	0.05%
2020/09/11	1	10.95	0	0.00	10.95	1	6,299	0.02%
2020/09/10	12	10.98	0	0.00	11.00	12	6,312	0.19%
2020/09/09	2	10.95	0	0.00	10.95	2	6,353	0.03%
2020/09/08	1	11.00	0	0.00	11.05	1	6,378	0.02%
2020/09/07	5	10.96	0	0.00	10.95	5	6,471	0.08%
2020/09/04	9	10.84	0	0.00	10.80	9	6,554	0.14%
2020/09/03	63	10.99	0	0.00	10.95	63	6,507	0.97%
2020/09/02	11	11.02	1	11.00	11.00	10	6,491	0.15%
2020/09/01	2	11.10	0	0.00	11.05	2	6,484	0.03%
2020/08/31	14	11.20	0	0.00	11.15	14	6,466	0.22%
2020/08/28	22	11.28	0	0.00	11.30	22	6,430	0.34%
2020/08/27	71	11.34	0	0.00	11.30	71	6,530	1.09%
2020/08/26	27	11.28	0.8	11.35	11.30	26.2	6,487	0.40%
2020/08/25	58.3	12.07	98.9	12.06	12.10	-40.6	6,157	-0.66%
2020/08/24	5	12.01	19	12.03	12.00	-14	5,885	-0.24%
2020/08/21	0	0.00	5	12.05	12.05	-5	5,735	-0.09%
2020/08/20	17	11.94	6	12.03	11.90	11	5,667	0.19%
2020/08/19	6	12.10	10	12.10	12.10	-4	5,449	-0.07%
2020/08/18	5	12.05	5	12.10	12.10	0	5,388	0.00%
2020/08/17	32	12.00	39	12.02	12.05	-7	5,363	-0.13%
2020/08/14	0	0.00	3	12.00	11.95	-3	5,231	-0.06%
2020/08/13	24	12.00	0	0.00	12.00	24	5,205	0.46%
2020/08/11	4	12.00	28	12.00	11.95	-24	5,056	-0.47%
2020/08/10	2	11.95	0	0.00	12.00	2	5,032	0.04%
2020/08/07	5	11.90	0	0.00	11.95	5	4,985	0.10%
2020/08/06	0	0.00	3	11.80	11.85	-3	4,969	-0.06%
2020/08/05	5	11.75	0	0.00	11.75	5	4,940	0.10%
2020/08/04	1	11.75	0	0.00	11.70	1	5,035	0.02%
2020/08/03	1	11.70	0	0.00	11.65	1	5,072	0.02%
2020/07/31	0.3	11.70	0	0.00	11.70	0.3	5,074	0.00%
2020/07/30	2	11.70	0	0.00	11.70	2	5,134	0.04%
2020/07/29	0.4	11.70	0	0.00	11.70	0.4	5,138	0.01%
2020/07/28	3	11.67	12.3	11.69	11.65	-9.3	5,188	-0.18%
2020/07/27	25	11.67	12	11.65	11.70	13	5,255	0.25%
2020/07/24	0	0.00	102	11.80	11.85	-102	5,214	-1.96%	大賣/鉅額交易
2020/07/22	3	11.95	2	11.90	11.95	1	5,272	0.02%
2020/07/21	0	0.00	106	11.86	11.95	-106	5,290	-2.00%	大賣/鉅額交易
2020/07/20	8	11.80	1.6	11.82	11.80	6.4	5,195	0.12%
2020/07/16	3	11.85	10	11.88	11.90	-7	5,303	-0.13%
2020/07/15	2	11.75	0	0.00	11.80	2	5,275	0.04%
2020/07/14	4	11.75	1	11.75	11.75	3	5,395	0.06%
2020/07/13	1	11.75	2	11.75	11.80	-1	5,481	-0.02%
2020/07/10	9	11.79	1	11.80	11.75	8	5,566	0.14%
2020/07/09	0	0.00	2	11.85	11.85	-2	5,594	-0.04%
2020/07/08	0.3	11.85	0	0.00	11.85	0.3	5,648	0.01%
2020/07/07	5	11.88	0	0.00	11.80	5	5,806	0.09%
2020/07/06	2	11.83	0	0.00	11.85	2	5,902	0.03%
2020/07/03	32	11.76	0	0.00	11.70	32	5,943	0.54%
2020/07/02	5.2	11.75	0	0.00	11.70	5.2	5,964	0.09%
2020/07/01	1	11.65	0	0.00	11.65	1	6,040	0.02%
2020/06/29	38	11.68	0	0.00	11.65	38	6,119	0.62%
2020/06/24	16	11.78	17	11.80	11.75	-1	6,170	-0.02%
2020/06/23	102	11.80	0	0.00	11.75	102	6,260	1.63%	大買/鉅額交易
2020/06/22	7	11.85	0.8	11.90	11.80	6.2	6,373	0.10%
2020/06/19	0	0.00	5	11.90	11.90	-5	6,598	-0.08%
2020/06/18	15	11.85	6.3	11.90	11.90	8.7	6,735	0.13%
2020/06/17	67	11.80	0	0.00	11.90	67	6,813	0.98%
2020/06/16	1	11.75	2	11.80	11.80	-1	7,062	-0.01%
2020/06/15	3	11.67	0	0.00	11.70	3	7,552	0.04%
2020/06/12	63	11.62	5	11.67	11.70	58	7,744	0.75%
2020/06/11	13	11.89	0	0.00	11.80	13	7,862	0.17%
2020/06/10	1	11.95	0	0.00	11.95	1	7,969	0.01%
2020/06/09	102	11.95	0	0.00	11.95	102	8,425	1.21%	大買/鉅額交易
2020/06/08	6	11.94	6.4	11.95	11.95	-0.4	8,764	0.00%
2020/06/05	0.2	11.90	0	0.00	11.85	0.2	8,808	0.00%
2020/06/04	7	11.83	0	0.00	11.85	7	9,065	0.08%
2020/06/03	15	11.80	6	11.80	11.85	9	9,227	0.10%
2020/06/02	5	11.63	2	11.60	11.65	3	9,165	0.03%
2020/05/29	19.3	11.44	0	0.00	11.40	19.3	9,190	0.21%
2020/05/28	30	11.50	20	11.50	11.50	10	9,131	0.11%
2020/05/27	5	11.45	10.5	11.45	11.45	-5.5	9,316	-0.06%
2020/05/25	5	11.38	0	0.00	11.40	5	9,598	0.05%
2020/05/22	35	11.40	0.8	11.50	11.40	34.2	9,636	0.35%
2020/05/21	3	11.48	0	0.00	11.50	3	9,639	0.03%
2020/05/20	2.1	11.40	2	11.50	11.45	0.1	9,651	0.00%
2020/05/15	1	11.35	0	0.00	11.35	1	9,670	0.01%
2020/05/14	3	11.35	0	0.00	11.35	3	9,660	0.03%
2020/05/13	2	11.45	1	11.45	11.40	1	9,643	0.01%
2020/05/11	6	11.44	1	11.40	11.40	5	9,616	0.05%
2020/05/08	3	11.27	0	0.00	11.30	3	9,539	0.03%
2020/05/07	2	11.23	0	0.00	11.20	2	9,529	0.02%
2020/05/05	5	11.29	0	0.00	11.30	5	9,614	0.05%
2020/05/04	3	11.25	1	11.25	11.25	2	9,688	0.02%
2020/04/30	3	11.45	0	0.00	11.45	3	9,665	0.03%
2020/04/29	2	11.35	2	11.30	11.30	0	9,745	0.00%
2020/04/28	4	11.16	0	0.00	11.20	4	9,827	0.04%
2020/04/27	1	11.05	0	0.00	11.10	1	10,092	0.01%
2020/04/23	0.4	10.95	0	0.00	10.90	0.4	10,098	0.00%
2020/04/22	12	10.79	0	0.00	10.80	12	10,083	0.12%
2020/04/21	18	10.88	0	0.00	10.85	18	10,114	0.18%
2020/04/20	10	11.05	0	0.00	11.10	10	10,024	0.10%
2020/04/17	2	11.20	0	0.00	11.00	2	10,054	0.02%
2020/04/16	4	11.00	2	10.98	11.00	2	9,942	0.02%
2020/04/15	18.7	11.13	22	11.16	11.15	-3.3	9,875	-0.03%
2020/04/14	4	11.00	1	11.00	11.00	3	9,838	0.03%
2020/04/13	4	10.78	0	0.00	10.80	4	9,830	0.04%
2020/04/10	6	10.86	0	0.00	10.95	6	9,773	0.06%
2020/04/09	12	10.66	0	0.00	10.65	12	9,640	0.12%
2020/04/08	4	10.46	0	0.00	10.55	4	9,507	0.04%
2020/04/07	2	10.30	0	0.00	10.35	2	9,413	0.02%
2020/04/06	1	10.10	8.7	10.21	10.20	-7.7	9,380	-0.08%
2020/04/01	3	10.23	7	10.29	10.20	-4	9,304	-0.04%
2020/03/31	3	10.35	10	10.35	10.35	-7	9,234	-0.08%
2020/03/30	1.4	10.35	0	0.00	10.25	1.4	9,179	0.02%
2020/03/27	10	10.52	0	0.00	10.45	10	9,041	0.11%
2020/03/26	101	10.60	14	10.29	10.35	87	8,911	0.98%	大買/
2020/03/25	61	10.63	1	10.60	10.55	60	8,761	0.68%
2020/03/24	4	10.01	2	10.10	10.00	2	8,512	0.02%
2020/03/23	3	9.65	0	0.00	9.69	3	8,362	0.04%
2020/03/20	50	9.82	44.2	9.88	9.90	5.8	8,291	0.07%
2020/03/19	16	9.33	234	9.12	9.16	-218	8,036	-2.71%	大賣/鉅額交易
2020/03/18	7	10.18	4	10.20	10.05	3	7,533	0.04%
2020/03/17	10	10.31	6	10.33	10.25	4	7,335	0.05%
2020/03/16	18	10.91	0	0.00	10.75	18	7,126	0.25%
2020/03/13	24	11.05	20.4	10.93	11.20	3.6	6,913	0.05%
2020/03/12	18	11.67	12	11.65	11.65	6	6,467	0.09%
2020/03/11	4.3	11.96	0	0.00	11.95	4.3	6,105	0.07%
2020/03/10	9	11.91	1	12.00	12.00	8	6,024	0.13%
2020/03/09	15	12.09	0.7	12.15	12.05	14.3	5,785	0.25%
2020/03/06	4.9	12.29	0	0.00	12.25	4.9	5,553	0.09%
2020/03/04	1	12.15	0	0.00	12.25	1	5,533	0.02%
2020/03/03	0	0.00	10.5	12.25	12.30	-10.5	5,507	-0.19%
2020/03/02	53	12.25	0	0.00	12.20	53	5,524	0.96%
2020/02/27	3	12.35	100	12.35	12.35	-97	5,330	-1.82%
2020/02/26	11	12.31	2	12.35	12.35	9	5,257	0.17%
2020/02/25	5	12.15	24.2	12.15	12.15	-19.2	5,042	-0.38%
2020/02/24	25	12.20	0	0.00	12.25	25	4,989	0.50%
2020/02/21	31	12.33	0	0.00	12.30	31	4,969	0.62%
2020/02/20	1	12.35	0	0.00	12.35	1	4,984	0.02%
2020/02/19	1	12.30	40	12.30	12.35	-39	4,993	-0.78%
2020/02/18	43.3	12.30	0	0.00	12.30	43.3	5,019	0.86%
2020/02/17	47	12.25	0	0.00	12.25	47	5,029	0.93%
2020/02/14	1	12.30	0	0.00	12.30	1	5,047	0.02%
2020/02/13	1	12.30	1	12.30	12.30	0	5,061	0.00%
2020/02/11	0	0.00	115.1	12.21	12.25	-115.1	5,280	-2.18%	大賣/鉅額交易
2020/02/10	4	12.20	5.4	12.15	12.15	-1.4	5,303	-0.03%
2020/02/06	2	12.35	7.7	12.32	12.35	-5.7	5,398	-0.11%
2020/02/05	7	12.14	0	0.00	12.15	7	5,354	0.13%
2020/02/04	2	12.15	2	12.15	12.15	0	5,261	0.00%
2020/02/03	27	11.94	2	12.00	12.05	25	5,305	0.47%
2020/01/31	8	12.13	21	12.11	12.15	-13	5,124	-0.25%
2020/01/30	57	12.13	13	12.14	12.10	44	4,971	0.89%
2020/01/20	33.2	12.45	21	12.45	12.50	12.2	4,664	0.26%
2020/01/17	5	12.45	0	0.00	12.45	5	4,600	0.11%
2020/01/16	2.3	12.45	3	12.40	12.45	-0.7	4,618	-0.02%
2020/01/15	20	12.45	0.4	12.50	12.50	19.6	4,644	0.42%
2020/01/14	5.1	12.45	1	12.50	12.45	4.1	4,585	0.09%
2020/01/13	53	12.39	25	12.35	12.40	28	4,568	0.61%
2020/01/10	17	12.25	2	12.25	12.30	15	4,650	0.32%
2020/01/09	11	12.20	0	0.00	12.25	11	4,636	0.24%
2020/01/08	15.2	12.21	3	12.15	12.20	12.2	4,629	0.26%
2020/01/07	24	12.26	2	12.20	12.30	22	4,570	0.48%
2020/01/06	3	12.12	1.8	12.15	12.15	1.2	4,541	0.03%
2020/01/03	10	12.06	0	0.00	12.10	10	4,529	0.22%
2020/01/02	0	0.00	6.1	12.00	12.05	-6.1	4,500	-0.14%
2019/12/31	100	12.05	0	0.00	12.00	100	4,516	2.21%
2019/12/30	11	12.00	80	12.00	12.00	-69	4,499	-1.53%
2019/12/27	8	11.97	0	0.00	12.00	8	4,502	0.18%
2019/12/25	4.6	11.96	0	0.00	12.00	4.6	4,558	0.10%
2019/12/24	0	0.00	6.3	11.95	11.95	-6.3	4,634	-0.14%
2019/12/23	1	12.00	0	0.00	12.00	1	4,645	0.02%
2019/12/20	9	11.95	10	11.95	11.95	-1	4,686	-0.02%
2019/12/19	0.1	11.95	1	11.95	11.95	-0.9	4,711	-0.02%
2019/12/18	1	11.95	0	0.00	11.95	1	4,737	0.02%
2019/12/16	6	11.93	4	11.90	11.95	2	4,790	0.04%
2019/12/13	3	11.90	0	0.00	11.90	3	4,808	0.06%
2019/12/12	1	11.90	5	11.90	11.90	-4	4,794	-0.08%
2019/12/11	10.3	11.85	0	0.00	11.90	10.3	4,749	0.22%
2019/12/10	5	11.85	0	0.00	11.85	5	4,721	0.11%
2019/12/09	32	11.86	0	0.00	11.85	32	4,767	0.67%
2019/12/06	4	11.86	1	11.85	11.85	3	4,763	0.06%
2019/12/05	8	11.88	0	0.00	11.85	8	4,792	0.17%
2019/12/04	15	11.86	0	0.00	11.90	15	4,766	0.31%
2019/12/02	5	11.90	0	0.00	11.95	5	4,797	0.10%
2019/11/29	1	11.95	0	0.00	11.95	1	4,759	0.02%
2019/11/28	119	11.95	6	11.95	11.95	113	4,769	2.37%	大買/鉅額交易
2019/11/26	2	11.95	0	0.00	11.90	2	4,778	0.04%
2019/11/25	2	11.90	0	0.00	11.90	2	4,848	0.04%
2019/11/22	9	11.90	0	0.00	11.90	9	5,085	0.18%
2019/11/21	4	11.90	0	0.00	11.90	4	5,276	0.08%
2019/11/20	13	11.95	3	11.90	11.95	10	5,334	0.19%
2019/11/19	4	11.95	2.1	11.90	11.90	1.9	5,419	0.04%
2019/11/18	4	11.90	2	11.90	11.90	2	5,473	0.04%
2019/11/15	13	11.89	2	11.85	11.85	11	5,474	0.20%
2019/11/14	4	11.94	0	0.00	11.90	4	5,493	0.07%
2019/11/13	3	11.95	0	0.00	11.95	3	5,561	0.05%
2019/11/12	6.5	11.95	0	0.00	12.00	6.5	5,614	0.12%
2019/11/08	70	11.91	23	11.87	11.95	47	5,546	0.85%
2019/11/06	2	11.85	24	11.83	11.85	-22	5,447	-0.40%
2019/11/05	7	11.85	0	0.00	11.85	7	5,393	0.13%
2019/11/04	6.7	11.81	20	11.75	11.85	-13.3	5,475	-0.24%
2019/11/01	2	11.80	30.5	11.75	11.80	-28.5	5,450	-0.52%
2019/10/31	12	11.75	0	0.00	11.75	12	5,542	0.22%
2019/10/30	2	11.80	0	0.00	11.80	2	5,514	0.04%
2019/10/29	5	11.75	0	0.00	11.75	5	5,526	0.09%
2019/10/28	4	11.80	0	0.00	11.75	4	5,520	0.07%
2019/10/25	15	11.80	12	11.80	11.80	3	5,506	0.05%
2019/10/24	0	0.00	1	11.80	11.85	-1	5,485	-0.02%
2019/10/23	10	11.82	5	11.80	11.80	5	5,494	0.09%
2019/10/22	1	11.80	4.3	11.80	11.80	-3.3	5,551	-0.06%
2019/10/21	6	11.80	0	0.00	11.85	6	5,553	0.11%
2019/10/18	2	11.80	0	0.00	11.90	2	5,619	0.04%
2019/10/17	2.8	11.81	24	11.80	11.80	-21.2	5,500	-0.39%
2019/10/16	0.9	11.85	0	0.00	11.80	0.9	5,484	0.02%
2019/10/15	3	11.80	0	0.00	11.85	3	5,482	0.05%
2019/10/09	3	11.78	0.1	11.80	11.75	2.9	5,435	0.05%
2019/10/08	6	11.75	0	0.00	11.75	6	5,448	0.11%
2019/10/07	7	11.76	0	0.00	11.75	7	5,497	0.13%
2019/10/04	6	11.75	2	11.75	11.75	4	5,483	0.07%
2019/10/03	16	11.79	0	0.00	11.75	16	5,482	0.29%
2019/10/02	2	11.85	0	0.00	11.80	2	5,476	0.04%
2019/10/01	14.5	11.86	0	0.00	11.85	14.5	5,480	0.26%
2019/09/27	30	11.86	0	0.00	11.85	30	5,447	0.55%
2019/09/26	16	11.95	0	0.00	11.95	16	5,406	0.30%
2019/09/24	4	11.95	0	0.00	11.95	4	5,538	0.07%
2019/09/23	1	11.95	1	11.95	12.00	0	5,509	0.00%
2019/09/20	14	11.91	0	0.00	11.95	14	5,538	0.25%
2019/09/19	1	11.95	0	0.00	11.95	1	5,497	0.02%
2019/09/18	1	11.95	0	0.00	11.95	1	5,488	0.02%
2019/09/17	33	11.93	0	0.00	11.90	33	5,493	0.60%
2019/09/16	11	11.95	0	0.00	12.00	11	5,546	0.20%
2019/09/12	5.5	12.00	2	12.00	11.95	3.5	5,602	0.06%
2019/09/11	7	11.96	0	0.00	12.00	7	5,706	0.12%
2019/09/10	5	11.86	11	11.88	11.95	-6	5,704	-0.11%
2019/09/06	1	11.75	5	11.80	11.80	-4	5,681	-0.07%
2019/09/05	7	11.75	10	11.75	11.80	-3	5,745	-0.05%
2019/09/04	4	11.75	5	11.80	11.80	-1	5,954	-0.02%
2019/09/02	4	11.75	0	0.00	11.75	4	6,242	0.06%
2019/08/30	4	11.73	0	0.00	11.80	4	6,498	0.06%
2019/08/29	34	11.73	0	0.00	11.75	34	6,575	0.52%
2019/08/28	14	11.71	50	11.75	11.75	-36	6,656	-0.54%
2019/08/27	62	11.62	0	0.00	11.60	62	6,643	0.93%
2019/08/26	3	12.40	9	12.41	12.45	-6	6,459	-0.09%
2019/08/23	3	12.45	0	0.00	12.50	3	6,289	0.05%
2019/08/22	6	12.50	10	12.45	12.50	-4	6,224	-0.06%
2019/08/21	2	12.50	0	0.00	12.50	2	6,194	0.03%
2019/08/20	15	12.55	0	0.00	12.55	15	6,269	0.24%
2019/08/19	5	12.50	0	0.00	12.55	5	6,294	0.08%
2019/08/16	4	12.35	21	12.35	12.45	-17	6,276	-0.27%
2019/08/15	9	12.37	0	0.00	12.35	9	6,222	0.14%
2019/08/14	1	12.50	0	0.00	12.55	1	6,212	0.02%
2019/08/13	45	12.50	1	12.45	12.45	44	6,170	0.71%
2019/08/12	1	12.45	24.5	12.40	12.50	-23.5	6,160	-0.38%
2019/08/08	2	12.30	0	0.00	12.40	2	6,131	0.03%
2019/08/07	1	12.30	10	12.33	12.30	-9	6,166	-0.15%
2019/08/06	13	12.11	1	12.00	12.25	12	6,224	0.19%
2019/08/05	1	12.30	4	12.30	12.30	-3	6,174	-0.05%
2019/08/02	5	12.40	0	0.00	12.40	5	6,213	0.08%
2019/07/31	7	12.70	0	0.00	12.65	7	6,169	0.11%
2019/07/29	6	12.75	0	0.00	12.75	6	6,365	0.09%
2019/07/26	4	12.76	0	0.00	12.75	4	6,497	0.06%
2019/07/24	20	12.75	0	0.00	12.70	20	6,821	0.29%
2019/07/23	6	12.80	0	0.00	12.80	6	6,955	0.09%
2019/07/22	2	12.70	0	0.00	12.75	2	7,128	0.03%
2019/07/19	0	0.00	16	12.60	12.65	-16	7,092	-0.23%
2019/07/18	3	12.55	1	12.55	12.60	2	7,096	0.03%
2019/07/17	0	0.00	10	12.60	12.55	-10	7,086	-0.14%
2019/07/16	1	12.55	0	0.00	12.55	1	7,046	0.01%
2019/07/15	1	12.55	0	0.00	12.60	1	7,034	0.01%
2019/07/12	10	12.55	0	0.00	12.60	10	7,022	0.14%
2019/07/11	2	12.50	0	0.00	12.55	2	7,011	0.03%
2019/07/10	2	12.50	26	12.47	12.50	-24	7,008	-0.34%
2019/07/09	12	12.45	0	0.00	12.50	12	7,017	0.17%
2019/07/08	3.5	12.49	17	12.45	12.45	-13.5	7,020	-0.19%
2019/07/05	12	12.41	0	0.00	12.45	12	7,018	0.17%
2019/07/03	12	12.30	2	12.35	12.40	10	7,239	0.14%
2019/07/02	32	12.37	0	0.00	12.30	32	7,284	0.44%
2019/06/28	16	12.50	0	0.00	12.50	16	7,189	0.22%
2019/06/26	0	0.00	1	12.40	12.45	-1	7,237	-0.01%
2019/06/25	15	12.43	7	12.40	12.45	8	7,224	0.11%
2019/06/24	6	12.42	0	0.00	12.45	6	7,254	0.08%
2019/06/21	15	12.41	1	12.50	12.50	14	7,284	0.19%
2019/06/20	0	0.00	2.1	12.45	12.50	-2.1	7,287	-0.03%
2019/06/19	5	12.49	52	12.45	12.55	-47	7,346	-0.64%
2019/06/18	58	12.48	0	0.00	12.50	58	7,272	0.80%
2019/06/17	38	12.38	0	0.00	12.45	38	7,354	0.52%
2019/06/14	8	12.34	5	12.30	12.35	3	7,446	0.04%
2019/06/13	2	12.30	5	12.30	12.30	-3	7,594	-0.04%
2019/06/12	57.5	12.21	41	12.15	12.25	16.5	7,738	0.21%
2019/06/11	15	12.57	19	12.50	12.50	-4	7,488	-0.05%
2019/06/10	13	12.67	1	12.60	12.70	12	7,366	0.16%
2019/06/06	68	12.55	0	0.00	12.55	68	7,260	0.94%
2019/06/05	2	12.40	0	0.00	12.45	2	7,010	0.03%
2019/06/04	1	12.35	0	0.00	12.30	1	6,885	0.01%
2019/06/03	51	12.25	0	0.00	12.30	51	6,919	0.74%
2019/05/31	10	12.20	0	0.00	12.25	10	6,870	0.15%
2019/05/30	3	12.10	1	12.15	12.20	2	6,788	0.03%
2019/05/28	6	12.18	0	0.00	12.10	6	6,798	0.09%
2019/05/27	23	12.19	15	12.20	12.20	8	6,759	0.12%
2019/05/23	7	12.05	0	0.00	12.00	7	6,584	0.11%
2019/05/22	20	12.05	0.1	12.05	12.10	19.9	6,546	0.30%
2019/05/20	2	11.90	0	0.00	11.90	2	6,529	0.03%
2019/05/17	3	11.82	0	0.00	11.85	3	6,516	0.05%
2019/05/16	1	11.75	0	0.00	11.80	1	6,538	0.02%
2019/05/15	6	11.85	0	0.00	11.80	6	6,523	0.09%
2019/05/14	13	11.70	0	0.00	11.75	13	6,503	0.20%
2019/05/13	12	11.88	9	11.85	11.80	3	6,397	0.05%
2019/05/10	6	11.85	26	11.90	11.90	-20	6,424	-0.31%
2019/05/09	5	11.84	4	11.80	11.85	1	6,341	0.02%
2019/05/08	21	11.86	80	11.85	11.90	-59	6,297	-0.94%
2019/05/07	3.5	11.87	0	0.00	11.90	3.5	6,259	0.06%
2019/05/06	12	11.88	1	11.90	11.85	11	6,235	0.18%
2019/05/03	6	12.12	30	12.00	12.05	-24	6,031	-0.40%
2019/05/02	10	12.06	0	0.00	12.15	10	5,909	0.17%
2019/04/30	13	11.96	1	11.90	12.00	12	5,811	0.21%
2019/04/29	31	11.78	8.1	11.72	11.80	22.9	5,626	0.41%
2019/04/26	115	11.46	13	11.50	11.50	102	5,418	1.88%	大買/鉅額交易
2019/04/25	58	11.39	17	11.40	11.40	41	5,215	0.79%
2019/04/24	2	11.35	0	0.00	11.35	2	5,158	0.04%
2019/04/22	4	11.30	0	0.00	11.30	4	5,175	0.08%
2019/04/19	0	0.00	4	11.25	11.30	-4	5,304	-0.08%
2019/04/18	9	11.22	0	0.00	11.20	9	5,285	0.17%
2019/04/16	10	11.24	0	0.00	11.25	10	5,247	0.19%
2019/04/15	3	11.25	0	0.00	11.30	3	5,204	0.06%
2019/04/11	6	11.21	5	11.20	11.25	1	5,135	0.02%
2019/04/10	13	11.20	5	11.20	11.25	8	5,099	0.16%
2019/04/09	7	11.30	0	0.00	11.30	7	4,895	0.14%
2019/04/08	15	11.35	0	0.00	11.35	15	4,826	0.31%
2019/04/03	11	11.38	20	11.35	11.35	-9	4,730	-0.19%
2019/04/02	4	11.40	0	0.00	11.35	4	4,668	0.09%
2019/04/01	10	11.38	0	0.00	11.40	10	4,628	0.22%
2019/03/29	2	11.40	0	0.00	11.40	2	4,544	0.04%
2019/03/28	4	11.35	90	11.35	11.40	-86	4,474	-1.92%
2019/03/27	6	11.30	0	0.00	11.40	6	4,445	0.13%
2019/03/26	1	11.35	0	0.00	11.35	1	4,395	0.02%
2019/03/25	16	11.18	9	11.18	11.20	7	4,347	0.16%
2019/03/22	4	11.23	3	11.28	11.30	1	4,262	0.02%
2019/03/21	0	0.00	10	11.25	11.30	-10	4,179	-0.24%
2019/03/20	15	11.28	6	11.30	11.30	9	4,143	0.22%
2019/03/19	16	11.37	17	11.39	11.40	-1	4,032	-0.03%
2019/03/18	10	11.17	4	11.30	11.30	6	3,907	0.15%
2019/03/15	10	11.04	12	11.06	11.05	-2	3,756	-0.05%
2019/03/14	5	10.90	0	10.90	10.90	5	3,577	0.14%
2019/03/13	33	10.88	0	0.00	10.85	33	3,594	0.92%
2019/03/12	7	10.94	0	0.00	10.90	7	3,577	0.20%
2019/03/11	8	10.90	0	0.00	10.90	8	3,567	0.22%
2019/03/08	3	10.88	1	10.85	10.90	2	3,557	0.06%
2019/03/07	12	10.88	25	10.89	10.85	-13	3,593	-0.36%
2019/03/06	3	10.70	12	10.70	10.80	-9	3,456	-0.26%
2019/03/05	0	0.00	14	10.70	10.70	-14	3,415	-0.41%
2019/02/27	2	10.68	0	0.00	10.65	2	3,338	0.06%
2019/02/26	14	10.70	7	10.66	10.70	7	3,328	0.21%
2019/02/25	20	10.65	0	0.00	10.65	20	3,279	0.61%
2019/02/22	0	0.00	2	10.60	10.65	-2	3,243	-0.06%
2019/02/21	0	0.00	15	10.60	10.60	-15	3,246	-0.46%
2019/02/20	4	10.60	0	0.00	10.65	4	3,215	0.12%
2019/02/15	2	10.55	0	0.00	10.55	2	3,103	0.06%
2019/02/11	2	10.55	0	0.00	10.50	2	3,011	0.07%
2019/01/30	2	10.50	0	0.00	10.50	2	2,916	0.07%
2019/01/29	4	10.45	0	0.00	10.45	4	2,872	0.14%
2019/01/28	0	0.00	2	10.45	10.50	-2	2,861	-0.07%
2019/01/25	2	10.45	0	0.00	10.45	2	2,811	0.07%
2019/01/22	17	10.40	0.2	10.40	10.45	16.8	2,773	0.61%
2019/01/21	2	10.40	0	0.00	10.40	2	2,692	0.07%
2019/01/16	15	10.40	0	0.00	10.30	15	2,877	0.52%
2019/01/15	0	0.00	27	10.34	10.35	-27	2,893	-0.93%
2019/01/14	4	10.35	0	0.00	10.35	4	2,859	0.14%
2019/01/11	8	10.36	20	10.35	10.35	-12	3,041	-0.39%
2018/12/28	1	10.15	0	0.00	10.20	1	3,320	0.03%
2018/12/27	0.5	10.10	0	0.00	10.10	0.5	3,415	0.01%
2018/12/26	2	10.10	0	0.00	10.10	2	3,435	0.06%
2018/12/25	3	10.10	0	0.00	10.10	3	3,440	0.09%
2018/12/20	2	10.13	10	10.15	10.15	-8	3,624	-0.22%
2018/12/19	10	10.20	0	0.00	10.20	10	3,665	0.27%
2018/12/18	2	10.15	0	0.00	10.15	2	3,656	0.05%
2018/12/12	1	10.15	5	10.20	10.20	-4	3,720	-0.11%
2018/12/10	3	10.15	0	0.00	10.20	3	3,816	0.08%
2018/12/07	2	10.15	0	0.00	10.20	2	3,835	0.05%
2018/12/06	1	10.20	0.2	10.20	10.15	0.8	3,851	0.02%
2018/12/05	10	10.20	5	10.25	10.20	5	3,824	0.13%
2018/12/04	3	10.30	0	0.00	10.35	3	3,871	0.08%
2018/12/03	0	0.00	20	10.35	10.30	-20	3,900	-0.51%
2018/11/30	1	10.20	0	0.00	10.20	1	3,908	0.03%
2018/11/29	2	10.30	0	0.00	10.25	2	3,921	0.05%
2018/11/28	0	0.00	6	10.25	10.25	-6	3,926	-0.15%
2018/11/23	1	10.20	0	0.00	10.15	1	4,054	0.02%
2018/11/21	91	10.20	0	0.00	10.20	91	4,067	2.24%
2018/11/20	2	10.25	0	0.00	10.25	2	4,059	0.05%
2018/11/16	0	0.00	5	10.25	10.30	-5	4,103	-0.12%
2018/11/13	0	0.00	1	10.20	10.25	-1	4,180	-0.02%
2018/11/08	1	10.25	0	0.00	10.35	1	4,223	0.02%
2018/11/07	0	0.00	2.9	10.30	10.30	-2.9	4,210	-0.07%
2018/11/06	50	10.25	0	0.00	10.20	50	4,269	1.17%
2018/10/31	7	10.16	0	0.00	10.20	7	4,391	0.16%
2018/10/26	4	10.05	1	10.10	10.15	3	4,493	0.07%
2018/10/25	8	10.00	2	10.05	10.10	6	4,433	0.14%
2018/10/24	2	10.10	0	0.00	10.15	2	4,588	0.04%
2018/10/23	1	10.20	0	0.00	10.15	1	4,772	0.02%
2018/10/19	4	10.18	0	0.00	10.25	4	4,913	0.08%
2018/10/18	1	10.30	0	0.00	10.30	1	4,767	0.02%
2018/10/17	1	10.35	15	10.43	10.40	-14	4,813	-0.29%
2018/10/16	2	10.33	9	10.30	10.35	-7	4,846	-0.14%
2018/10/15	5	10.40	0	0.00	10.30	5	4,820	0.10%
2018/10/12	0	0.00	1	10.40	10.35	-1	4,771	-0.02%
2018/10/11	6	10.27	4	10.25	10.25	2	4,722	0.04%
2018/10/09	2	10.50	0	0.00	10.60	2	4,601	0.04%
2018/10/05	1	10.55	0	0.00	10.50	1	4,625	0.02%
2018/10/04	10	10.66	0	0.00	10.60	10	4,549	0.22%
2018/10/03	5	10.70	1	10.80	10.70	4	4,525	0.09%
2018/10/02	4	10.74	0	0.00	10.75	4	4,509	0.09%
2018/10/01	2	10.80	0	0.00	10.75	2	4,506	0.04%
2018/09/28	4	10.70	0	0.00	10.75	4	4,511	0.09%
2018/09/27	2	10.70	4	10.65	10.70	-2	4,407	-0.05%
2018/09/26	3	10.65	0	0.00	10.65	3	4,432	0.07%
2018/09/25	0	0.00	0.3	10.70	10.70	-0.3	4,404	-0.01%
2018/09/21	2	10.65	0	0.00	10.70	2	4,416	0.05%
2018/09/20	12	10.70	0	0.00	10.70	12	4,393	0.27%
2018/09/19	1	10.60	0	10.65	10.65	1	4,380	0.02%
2018/09/18	0	0.00	2	10.65	10.65	-2	4,429	-0.05%
2018/09/17	10	10.60	10	10.65	10.60	0	4,390	0.00%
2018/09/14	0	0.00	1	10.60	10.65	-1	4,357	-0.02%
2018/09/12	0	0.00	5	10.55	10.55	-5	4,250	-0.12%
2018/09/10	0	0.00	4	10.50	10.45	-4	4,240	-0.09%
2018/09/07	0	0.00	2	10.45	10.45	-2	4,190	-0.05%
2018/09/06	1	10.45	0	0.00	10.40	1	4,165	0.02%
2018/09/05	15	10.45	3	10.50	10.40	12	4,151	0.29%
2018/09/03	1	10.40	0	0.00	10.45	1	4,100	0.02%
2018/08/27	2	10.25	0	0.00	10.30	2	4,122	0.05%
2018/08/22	1	10.25	1	10.25	10.25	0	4,163	0.00%
2018/08/21	2	10.20	0	0.00	10.20	2	4,132	0.05%
2018/08/20	2	10.15	10	10.20	10.20	-8	4,110	-0.19%
2018/08/16	3	10.15	0	0.00	10.15	3	4,070	0.07%
2018/08/13	2	10.20	0	0.00	10.20	2	4,082	0.05%
2018/08/10	2	10.25	0	0.00	10.30	2	4,037	0.05%
2018/08/09	78	10.25	0	0.00	10.20	78	3,994	1.95%
2018/08/08	3	10.25	0	0.00	10.25	3	4,008	0.07%
2018/08/07	5	10.28	0	0.00	10.30	5	3,976	0.13%
2018/08/06	3	10.30	0	0.00	10.35	3	3,963	0.08%
2018/08/03	7	10.25	0	0.00	10.30	7	3,969	0.18%
2018/08/02	3	10.20	0	0.00	10.15	3	3,941	0.08%
2018/08/01	8	10.22	0	0.00	10.25	8	3,873	0.21%
2018/07/31	36	10.13	0	0.00	10.15	36	3,844	0.94%
2018/07/30	21	10.63	0	0.00	10.65	21	3,618	0.58%
2018/07/25	0	0.00	5	10.60	10.60	-5	3,298	-0.15%
2018/07/23	1	10.50	0	0.00	10.50	1	3,231	0.03%
2018/07/20	5	10.45	0	0.00	10.50	5	3,157	0.16%
2018/07/19	4	10.45	0	0.00	10.45	4	3,156	0.13%
2018/07/18	5	10.50	0	0.00	10.50	5	3,161	0.16%
2018/07/16	3	10.40	0	0.00	10.40	3	3,098	0.10%
2018/07/11	2	10.35	0	0.00	10.35	2	3,080	0.06%
2018/07/09	0	0.00	2	10.35	10.30	-2	3,135	-0.06%
2018/07/06	4	10.29	0	0.00	10.25	4	3,140	0.13%
2018/06/29	0	0.00	1	10.40	10.45	-1	3,164	-0.03%
2018/06/28	2	10.35	0	0.00	10.35	2	3,155	0.06%
2018/06/26	5	10.45	0	0.00	10.50	5	3,156	0.16%
2018/06/25	0	0.00	2	10.50	10.50	-2	3,141	-0.06%
2018/06/22	4	10.50	0	0.00	10.45	4	3,173	0.13%
2018/06/21	10	10.55	0	0.00	10.50	10	3,207	0.31%
2018/06/20	1	10.50	7	10.45	10.50	-6.1	3,237	-0.19%
2018/06/13	2	10.45	2	10.50	10.45	0	3,230	0.00%
2018/06/08	2.5	10.44	0	0.00	10.40	2.5	3,436	0.07%
2018/06/06	1	10.40	0	0.00	10.45	1	3,435	0.03%
2018/06/01	5	10.35	0	0.00	10.30	5	3,412	0.15%
2018/05/30	5	10.35	0	0.00	10.35	5	3,451	0.14%
2018/05/25	5	10.35	0	0.00	10.35	5	3,514	0.14%
2018/05/23	5	10.35	0	0.00	10.35	5	3,639	0.14%
2018/05/21	5	10.35	6	10.40	10.40	-1	3,760	-0.03%
2018/05/17	2	10.38	2	10.35	10.35	0	3,867	0.00%
2018/05/16	4	10.35	0	0.00	10.40	4	3,913	0.10%
2018/05/15	0.7	10.35	0	0.00	10.35	0.7	4,007	0.02%
2018/05/11	1	10.35	0	0.00	10.35	1	4,328	0.02%
2018/05/09	0.1	10.35	0	0.00	10.35	0.1	4,326	0.00%
2018/05/04	0	0.00	1	10.25	10.25	-1	4,431	-0.02%
2018/05/03	1	10.35	0	0.00	10.35	1	4,432	0.02%
2018/04/27	5	10.15	0	0.00	10.15	5	4,407	0.11%
2018/04/26	7	10.15	0	0.00	10.15	7	4,452	0.16%
2018/04/23	12	10.15	0	0.00	10.20	12	4,637	0.26%
2018/04/18	1	10.20	0	0.00	10.15	1	4,775	0.02%
2018/04/17	10	10.15	0	0.00	10.15	10	4,876	0.21%
2018/04/16	0	0.00	1	10.15	10.15	-1	4,872	-0.02%
2018/04/13	12	10.21	0	0.00	10.20	12	4,906	0.24%
2018/04/12	1	10.20	0	0.00	10.25	1	4,963	0.02%
2018/04/11	5	10.25	0	0.00	10.20	5	4,993	0.10%
2018/04/09	20	10.18	0	0.00	10.20	20	5,028	0.40%
2018/04/03	10	10.15	15	10.15	10.15	-5	5,016	-0.10%
2018/04/02	5	10.20	0	0.00	10.20	5	5,002	0.10%
2018/03/31	5	10.25	0.2	10.30	10.20	4.8	4,993	0.10%
2018/03/30	3	10.22	0	0.00	10.20	3	5,000	0.06%
2018/03/26	0	0.00	4	10.20	10.20	-4	4,871	-0.08%
2018/03/23	4	10.23	0	0.00	10.25	4	4,854	0.08%
2018/03/19	2	10.40	0	0.00	10.40	2	4,873	0.04%
2018/03/16	10	10.30	0	0.00	10.40	10	4,851	0.21%
2018/03/15	6	10.27	0	0.00	10.25	6	4,738	0.13%
2018/03/12	7	10.16	0	0.00	10.15	7	4,550	0.15%
2018/03/07	2	10.13	0	0.00	10.10	2	4,706	0.04%
2018/03/01	1	10.15	0.3	10.20	10.20	0.7	4,752	0.01%
2018/02/22	5	10.11	5	10.15	10.15	0	4,685	0.00%
2018/02/21	2	10.10	5.1	10.15	10.15	-3.1	4,736	-0.07%
2018/02/12	2	9.99	0	0.00	10.00	2	4,626	0.04%
2018/02/09	7	9.93	0	0.00	10.05	7	4,513	0.16%
2018/02/07	5	10.00	0	0.00	10.00	5	4,414	0.11%
2018/02/06	17	9.94	0	0.00	9.88	17	4,306	0.39%
2018/02/05	2	10.10	0	0.00	10.05	2	4,029	0.05%
2018/02/01	2	10.10	0	0.00	10.10	2	3,986	0.05%
2018/01/31	6	10.15	0	0.00	10.10	6	3,981	0.15%
2018/01/30	12	10.18	0	0.00	10.15	12	3,939	0.30%
2018/01/29	0	0.00	5	10.25	10.25	-5	3,922	-0.13%
2018/01/24	0	0.00	4	10.20	10.20	-4	3,869	-0.10%
2018/01/23	6	10.24	0	0.00	10.20	6	3,828	0.16%
2018/01/22	3	10.25	0	0.00	10.25	3	3,785	0.08%
2018/01/18	0.8	10.20	4	10.30	10.20	-3.2	3,691	-0.09%
2018/01/16	5	10.25	10	10.25	10.25	-5	3,560	-0.14%
2018/01/11	1	10.15	0	0.00	10.15	1	3,576	0.03%
2018/01/09	8	10.07	0	0.00	10.10	8	3,492	0.23%
2018/01/08	3	10.05	0	0.00	10.10	3	3,454	0.09%
2018/01/05	12	10.01	10	10.05	10.05	2	3,377	0.06%
2018/01/04	2	10.03	0	0.00	10.05	2	3,321	0.06%
2018/01/03	1	9.96	0	0.00	9.97	1	3,281	0.03%
2018/01/02	2	9.91	1	9.91	9.91	1	3,221	0.03%