台中銀 (2812)-玉山券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
18.85
漲跌
▲0.20
漲幅
+1.07%
成交量
4,215張
產業
上市金融類股
884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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/03	2.3	18.75	3.2	18.79	18.85	-0.9	3,455	-0.03%
2024/12/02	6	18.84	0	0.00	18.65	6	3,449	0.17%
2024/11/29	0.1	18.60	0	0.00	18.75	0.1	3,488	0.00%
2024/11/28	0.2	18.60	18	18.69	18.70	-17.8	3,505	-0.51%
2024/11/27	2.3	18.62	9.4	18.80	18.75	-7.1	3,480	-0.20%
2024/11/26	1	18.74	21.8	18.67	18.60	-20.8	3,420	-0.61%
2024/11/25	0.7	18.30	23.6	18.47	18.80	-22.9	3,394	-0.68%
2024/11/22	0.3	18.10	12.2	18.11	18.15	-11.9	3,236	-0.37%
2024/11/21	10.9	18.00	3	18.10	18.05	7.9	3,275	0.24%
2024/11/20	1.7	18.11	20	18.15	18.10	-18.3	3,289	-0.56%
2024/11/19	2.1	17.85	10.9	17.89	17.95	-8.9	3,275	-0.27%
2024/11/18	5.4	17.76	40	17.80	17.75	-34.6	3,251	-1.06%
2024/11/15	3	17.77	0	0.00	17.75	3	3,292	0.09%
2024/11/14	3.6	17.66	24	17.68	17.65	-20.4	3,296	-0.62%
2024/11/13	4.8	17.72	28.8	17.71	17.70	-23.9	3,316	-0.72%
2024/11/12	8.2	17.83	22.8	17.84	17.75	-14.6	3,361	-0.44%
2024/11/11	12.1	17.86	15	17.88	17.90	-2.9	3,362	-0.09%
2024/11/08	2.5	17.86	15	17.85	17.85	-12.5	3,423	-0.37%
2024/11/07	1.1	17.76	10	17.75	17.75	-8.9	3,521	-0.25%
2024/11/06	2.1	17.80	70	17.85	17.75	-67.9	3,570	-1.90%
2024/11/05	0.8	17.92	0	0.00	17.80	0.8	3,651	0.02%
2024/11/04	8.5	17.85	0	0.00	17.85	8.5	3,894	0.22%
2024/11/01	5.3	17.76	4.4	17.77	17.95	0.9	4,298	0.02%
2024/10/30	6.1	17.76	70	17.75	17.75	-63.9	4,348	-1.47%
2024/10/29	10.8	17.78	0	0.00	17.75	10.8	4,412	0.25%
2024/10/28	4.1	17.92	9.2	17.95	17.90	-5.1	4,403	-0.12%
2024/10/25	1.4	18.04	0	0.00	17.90	1.4	4,577	0.03%
2024/10/24	15.1	17.94	26	17.90	18.00	-10.9	4,644	-0.24%
2024/10/23	9.5	17.99	0.1	18.15	17.95	9.4	4,807	0.20%
2024/10/22	2.4	18.10	0	0.00	18.10	2.4	5,109	0.05%
2024/10/21	336.6	18.24	0.2	18.25	18.10	336.5	5,451	6.17%	大買/鉅額交易
2024/10/18	3.2	18.24	35.7	18.16	18.25	-32.5	5,654	-0.57%
2024/10/17	13.3	17.93	2	18.05	18.10	11.3	5,783	0.20%
2024/10/16	2.8	17.97	0.1	18.00	17.90	2.7	5,855	0.05%
2024/10/15	3.3	17.98	3	18.00	18.00	0.3	5,946	0.00%
2024/10/14	0.2	18.00	0	0.00	17.95	0.2	5,922	0.00%
2024/10/11	9.7	18.00	0.1	18.00	17.90	9.6	6,007	0.16%
2024/10/09	2	18.09	0	0.00	17.95	2	6,130	0.03%
2024/10/08	0.1	18.30	0	0.00	18.10	0.1	6,172	0.00%
2024/10/07	4.6	18.29	1.5	18.27	18.35	3.1	6,237	0.05%
2024/10/04	1.2	18.35	5	18.25	18.20	-3.8	6,378	-0.06%
2024/10/01	5.2	18.31	0	0.00	18.30	5.2	6,396	0.08%
2024/09/30	0.3	18.45	0.1	18.40	18.40	0.2	6,410	0.00%
2024/09/27	0.3	18.45	1	18.30	18.45	-0.7	6,431	-0.01%
2024/09/26	21.6	18.35	2.1	18.47	18.35	19.5	6,440	0.30%
2024/09/25	2.1	18.42	57.6	18.40	18.40	-55.5	6,447	-0.86%
2024/09/24	0.6	18.33	2	18.30	18.35	-1.4	6,443	-0.02%
2024/09/23	1.3	18.33	0.9	18.35	18.35	0.4	6,496	0.01%
2024/09/20	3.5	18.20	3	18.23	18.30	0.5	6,568	0.01%
2024/09/19	0.1	18.13	51.4	18.15	18.20	-51.3	6,562	-0.78%
2024/09/18	0.8	18.15	0	0.00	18.10	0.8	6,623	0.01%
2024/09/16	0.6	18.10	63	18.15	18.15	-62.4	6,679	-0.93%
2024/09/13	0.8	18.03	2.3	18.04	17.95	-1.5	6,715	-0.02%
2024/09/12	1.1	17.89	0.5	17.93	18.00	0.6	6,771	0.01%
2024/09/11	17.1	17.80	3.1	17.83	17.75	13.9	6,757	0.21%
2024/09/10	2.3	17.76	2.1	17.78	17.80	0.1	6,762	0.00%
2024/09/09	12.5	17.60	0.1	17.80	17.70	12.4	6,743	0.18%
2024/09/06	0.6	17.80	0	0.00	17.80	0.6	6,725	0.01%
2024/09/05	5.6	17.98	10	18.01	17.80	-4.4	6,735	-0.07%
2024/09/04	15.7	17.83	2.6	17.87	17.80	13	6,756	0.19%
2024/09/03	2	18.22	6.2	18.28	18.15	-4.2	6,656	-0.06%
2024/09/02	2.5	18.26	66.7	18.16	18.30	-64.2	6,641	-0.97%
2024/08/30	1	17.85	53	18.05	18.05	-52	6,581	-0.79%
2024/08/29	2.6	17.82	2	17.80	17.80	0.6	6,546	0.01%
2024/08/28	0.1	17.90	51.1	17.90	17.80	-51	6,572	-0.78%
2024/08/27	10.6	17.81	3	17.90	17.90	7.6	6,705	0.11%
2024/08/26	2.7	17.92	58.8	17.95	17.85	-56.1	6,724	-0.83%
2024/08/23	12.4	17.70	2.1	17.68	17.75	10.3	6,720	0.15%
2024/08/22	4.8	17.77	1	17.70	17.75	3.8	6,717	0.06%
2024/08/21	2.4	17.75	13.8	17.72	17.80	-11.4	6,749	-0.17%
2024/08/20	15	17.70	1.5	17.67	17.65	13.5	6,726	0.20%
2024/08/19	15.3	17.68	7	17.65	17.60	8.3	6,796	0.12%
2024/08/16	10	17.76	60	17.88	17.75	-50	6,844	-0.73%
2024/08/15	5.2	17.78	0	0.00	17.65	5.2	6,928	0.07%
2024/08/14	3.4	17.67	1.1	17.95	17.95	2.3	7,018	0.03%
2024/08/13	0.7	17.65	1	17.55	17.55	-0.3	7,019	0.00%
2024/08/12	19.8	17.56	6	17.55	17.50	13.8	7,056	0.20%
2024/08/09	2.3	17.58	23	17.41	17.45	-20.7	7,059	-0.29%
2024/08/08	9.3	17.03	1	17.00	16.95	8.3	6,984	0.12%
2024/08/07	5.2	16.94	5	17.03	17.05	0.1	6,963	0.00%
2024/08/06	65.7	16.63	19	16.43	16.80	46.7	6,918	0.67%
2024/08/05	91.6	16.70	11.2	16.78	16.50	80.5	6,703	1.20%
2024/08/02	18	17.80	5	17.81	17.80	13	6,318	0.21%
2024/08/01	4.6	17.98	5	18.05	18.10	-0.4	6,305	-0.01%
2024/07/31	2.2	17.93	0	0.00	17.80	2.2	6,351	0.03%
2024/07/30	62.3	17.73	12	17.80	17.80	50.3	6,386	0.79%
2024/07/29	18.6	18.05	0	0.00	18.05	18.6	6,228	0.30%
2024/07/26	49.9	18.04	13.1	18.05	18.00	36.8	6,202	0.59%
2024/07/23	119.8	18.21	0	18.35	18.20	119.8	6,138	1.95%	大買/鉅額交易
2024/07/22	91.1	19.40	3.9	19.44	19.55	87.2	5,832	1.50%
2024/07/19	35.9	19.55	4.4	19.54	19.60	31.4	5,519	0.57%
2024/07/18	50	19.75	4	19.76	19.95	46	5,388	0.85%
2024/07/17	49	19.89	11.8	19.86	19.75	37.2	5,375	0.69%
2024/07/16	21.1	19.86	1.1	19.95	19.80	20.1	5,389	0.37%
2024/07/15	20.1	19.89	3.1	19.90	19.80	17	5,417	0.31%
2024/07/12	5.4	19.72	17.3	19.84	19.90	-11.9	5,396	-0.22%
2024/07/11	29	19.74	16.3	19.58	19.75	12.7	5,348	0.24%
2024/07/10	21.2	19.19	11	19.18	19.15	10.2	5,319	0.19%
2024/07/09	13.8	19.00	7	19.04	19.00	6.8	5,290	0.13%
2024/07/08	1.1	18.90	28.1	18.96	19.00	-27	5,244	-0.51%
2024/07/05	12.4	18.60	4.6	18.56	18.60	7.7	5,155	0.15%
2024/07/04	0	18.40	0	0.00	18.50	0	5,176	0.00%
2024/07/03	2.9	18.28	0	0.00	18.40	2.9	5,174	0.06%
2024/07/02	7.1	18.25	0.2	18.35	18.25	6.9	5,162	0.13%
2024/07/01	0.3	18.35	2.1	18.35	18.35	-1.9	5,154	-0.04%
2024/06/28	3.9	18.34	21	18.30	18.30	-17.1	5,159	-0.33%
2024/06/27	12.3	18.19	3.2	18.20	18.20	9.1	5,155	0.18%
2024/06/26	13.5	18.42	0	0.00	18.35	13.5	5,121	0.26%
2024/06/25	8.5	18.52	4	18.50	18.50	4.5	5,061	0.09%
2024/06/24	11.6	18.50	2.1	18.45	18.60	9.5	5,082	0.19%
2024/06/21	2.8	18.55	6.5	18.54	18.55	-3.7	5,035	-0.07%
2024/06/20	11.7	18.58	1	18.60	18.50	10.7	5,004	0.21%
2024/06/19	1.1	18.52	132	18.70	18.65	-130.9	4,992	-2.62%	大賣/鉅額交易
2024/06/18	23.4	18.50	0	0.00	18.50	23.4	5,001	0.47%
2024/06/17	10.9	18.50	49.5	18.45	18.45	-38.6	5,106	-0.76%
2024/06/14	1.1	18.40	10.3	18.50	18.45	-9.2	5,218	-0.18%
2024/06/13	14.3	18.43	8.2	18.43	18.40	6.1	5,373	0.11%
2024/06/12	6	18.43	8.4	18.41	18.40	-2.4	5,750	-0.04%
2024/06/11	49.3	18.45	1	18.50	18.45	48.3	5,906	0.82%
2024/06/07	7	18.59	1	18.60	18.60	6	5,966	0.10%
2024/06/06	23	18.55	15.1	18.55	18.55	7.9	6,000	0.13%
2024/06/05	18.6	18.60	0.3	18.65	18.55	18.3	6,057	0.30%
2024/06/04	7.1	18.52	1	18.55	18.50	6.1	6,155	0.10%
2024/06/03	15	18.56	7	18.74	18.55	8	6,242	0.13%
2024/05/31	101.2	18.40	110.2	18.60	18.70	-8.9	6,401	-0.14%	大買/大賣/
2024/05/30	14.4	18.25	0	0.00	18.15	14.4	6,316	0.23%
2024/05/29	27.3	18.21	2	18.20	18.20	25.3	6,371	0.40%
2024/05/28	11.3	18.34	2.9	18.40	18.35	8.3	6,450	0.13%
2024/05/27	8.6	18.23	4.7	18.31	18.25	4	6,608	0.06%
2024/05/24	16.3	18.14	18.8	18.25	18.30	-2.5	6,754	-0.04%
2024/05/23	15.9	18.29	0	0.00	18.15	15.9	7,222	0.22%
2024/05/22	34.6	18.43	12	18.38	18.50	22.6	7,218	0.31%
2024/05/21	58.2	18.06	5	18.20	18.20	53.2	7,205	0.74%
2024/05/20	1.9	18.19	59.5	18.17	18.25	-57.6	7,192	-0.80%
2024/05/17	5	18.00	0.1	18.05	18.10	4.9	7,110	0.07%
2024/05/16	16.3	17.99	0	0.00	17.95	16.3	7,127	0.23%
2024/05/15	4.9	17.93	5.8	18.00	17.90	-1	7,203	-0.01%
2024/05/14	6.3	17.99	1	18.00	17.90	5.3	7,288	0.07%
2024/05/13	45.6	18.10	2.6	18.04	18.05	43	7,381	0.58%
2024/05/10	26.5	17.98	45.4	17.95	18.05	-18.9	7,667	-0.25%
2024/05/09	6.6	17.90	67.1	17.97	17.85	-60.5	9,122	-0.66%
2024/05/08	10.9	17.91	0	17.90	17.90	10.8	9,200	0.12%
2024/05/07	31.3	17.96	10	17.95	18.00	21.3	9,213	0.23%
2024/05/06	13.5	17.91	14.1	18.11	18.05	-0.6	9,132	-0.01%
2024/05/03	30	17.94	11	17.92	17.80	19	9,025	0.21%
2024/05/02	6.6	17.72	3.9	17.74	17.80	2.7	8,951	0.03%
2024/04/30	30	17.66	1.1	17.65	17.70	28.9	8,924	0.32%
2024/04/29	4.7	17.74	2	17.78	17.80	2.7	8,881	0.03%
2024/04/26	21	17.44	4	17.45	17.45	17	8,785	0.19%
2024/04/25	8.8	17.45	6	17.45	17.45	2.8	8,782	0.03%
2024/04/24	46.2	17.57	0.1	17.55	17.45	46.1	8,771	0.53%
2024/04/23	6.3	17.69	18	17.60	17.70	-11.7	8,759	-0.13%
2024/04/22	22.7	17.28	10	17.28	17.30	12.7	8,673	0.15%
2024/04/19	34.4	17.18	1	17.15	17.10	33.4	8,587	0.39%
2024/04/18	0	17.30	7	17.30	17.40	-7	8,456	-0.08%
2024/04/17	6	17.30	14.6	17.22	17.30	-8.5	8,453	-0.10%
2024/04/16	45.1	17.11	6	17.16	17.00	39.1	8,584	0.45%
2024/04/15	16	17.24	1.8	17.39	17.40	14.2	8,476	0.17%
2024/04/12	14	17.29	1	17.30	17.25	13	8,441	0.15%
2024/04/11	5.5	17.45	43.4	17.40	17.45	-37.9	8,412	-0.45%
2024/04/10	11.4	17.30	13.1	17.36	17.30	-1.7	8,352	-0.02%
2024/04/09	0	17.20	0.2	17.15	17.15	-0.2	8,298	0.00%
2024/04/08	4.1	17.08	0.5	17.10	17.10	3.6	8,280	0.04%
2024/04/03	50.3	16.91	23	17.00	17.00	27.3	8,262	0.33%
2024/04/02	0.1	17.10	0.1	17.10	17.00	0	8,243	0.00%
2024/04/01	9	17.12	23.4	17.15	17.10	-14.4	8,240	-0.18%
2024/03/29	0.1	17.10	61	17.10	17.10	-60.9	8,224	-0.74%
2024/03/28	13.6	17.08	1.5	17.07	17.05	12.1	8,205	0.15%
2024/03/27	5.1	17.05	62	16.99	17.05	-56.9	8,207	-0.69%
2024/03/26	8.8	16.93	35.5	16.90	16.85	-26.7	8,182	-0.33%
2024/03/25	13.8	16.93	1	16.95	16.90	12.8	8,172	0.16%
2024/03/22	10.1	16.97	1.8	17.03	17.00	8.2	8,244	0.10%
2024/03/21	7.1	16.91	3.6	16.86	16.95	3.5	8,273	0.04%
2024/03/20	37.8	16.85	0.7	17.05	16.75	37.1	8,250	0.45%
2024/03/19	57.2	16.97	0.5	17.05	16.90	56.7	8,199	0.69%
2024/03/18	15.7	17.05	16.5	17.06	17.10	-0.8	8,193	-0.01%
2024/03/15	15.4	17.31	81.2	17.32	17.20	-65.8	8,090	-0.81%
2024/03/14	18.3	17.59	36.5	17.77	17.55	-18.2	7,817	-0.23%
2024/03/13	10.3	17.40	52.4	17.50	17.55	-42.1	7,716	-0.55%
2024/03/12	1.2	17.30	30	17.25	17.30	-28.8	7,655	-0.38%
2024/03/11	16.8	17.16	18.5	17.15	17.15	-1.7	7,752	-0.02%
2024/03/08	40.2	17.08	14.1	17.12	17.10	26	7,737	0.34%
2024/03/07	36	17.04	25	17.13	17.15	11	7,643	0.14%
2024/03/06	28	17.11	38.1	17.04	17.10	-10.1	7,564	-0.13%
2024/03/05	7.6	16.76	0	0.00	16.75	7.6	7,463	0.10%
2024/03/04	13.3	16.74	0.1	16.76	16.75	13.2	7,428	0.18%
2024/03/01	3.2	16.74	2.9	16.77	16.80	0.3	7,384	0.00%
2024/02/29	2	16.45	19.4	16.58	16.65	-17.4	7,294	-0.24%
2024/02/27	42.2	16.44	17	16.36	16.40	25.2	7,143	0.35%
2024/02/26	12.6	16.31	173.2	16.27	16.40	-160.6	7,083	-2.27%	大賣/鉅額交易
2024/02/23	10	15.70	6	15.72	15.70	4	6,620	0.06%
2024/02/22	4.5	15.80	18	15.80	15.80	-13.5	6,636	-0.20%
2024/02/21	5	15.69	3.2	15.70	15.85	1.8	6,618	0.03%
2024/02/20	11.6	15.63	8.3	15.61	15.60	3.3	6,703	0.05%
2024/02/19	36.1	15.58	8.4	15.51	15.60	27.7	6,726	0.41%
2024/02/16	26.7	15.50	23.4	15.54	15.50	3.3	6,724	0.05%
2024/02/15	19.3	15.44	172.5	15.42	15.50	-153.1	6,602	-2.32%	大賣/鉅額交易
2024/02/05	16.4	15.39	25.2	15.40	15.35	-8.8	6,461	-0.14%
2024/02/02	18.3	15.26	193.7	15.24	15.40	-175.4	6,356	-2.76%	大賣/鉅額交易
2024/02/01	225.4	15.18	93.5	15.10	15.30	131.9	6,057	2.18%	大買/鉅額交易
2024/01/31	17.8	15.84	25	15.78	15.70	-7.2	4,569	-0.16%
2024/01/30	10.4	15.91	16.5	15.93	15.85	-6.1	4,473	-0.14%
2024/01/29	4.1	15.95	2.1	15.95	15.95	2	4,450	0.05%
2024/01/26	1	16.00	11	15.95	16.00	-10	4,453	-0.22%
2024/01/25	2.7	15.98	0	0.00	15.90	2.7	4,461	0.06%
2024/01/24	4.3	15.93	2	15.92	15.90	2.3	4,468	0.05%
2024/01/23	28.9	15.95	62	15.90	15.95	-33.1	4,477	-0.74%
2024/01/22	2.6	15.99	13.5	15.90	15.85	-10.8	4,498	-0.24%
2024/01/19	3	15.87	0	0.00	15.95	3	4,497	0.07%
2024/01/18	7.1	15.84	21.5	15.80	15.85	-14.4	4,502	-0.32%
2024/01/17	12.4	15.82	2.2	15.81	15.80	10.2	4,485	0.23%
2024/01/16	12.1	15.94	0	0.00	15.90	12.1	4,430	0.27%
2024/01/15	7.1	16.13	7	16.14	16.10	0.1	4,366	0.00%
2024/01/12	10.1	16.13	0.2	16.15	16.15	10	4,399	0.23%
2024/01/11	44	16.20	11.5	16.17	16.20	32.5	4,382	0.74%
2024/01/10	3.8	16.08	3	16.20	16.15	0.8	4,400	0.02%
2024/01/09	7.8	15.89	0	0.00	15.85	7.8	4,223	0.18%
2024/01/08	3.2	15.97	0.2	16.00	15.90	3	4,216	0.07%
2024/01/05	9.7	15.97	0	0.00	15.95	9.7	4,209	0.23%
2024/01/04	1	15.90	0	0.00	15.95	1	4,224	0.02%
2024/01/03	0.5	15.93	5.4	15.89	15.90	-4.9	4,301	-0.11%
2024/01/02	1.3	15.90	3	15.90	15.90	-1.7	4,294	-0.04%
2023/12/29	4.7	15.94	0	0.00	15.90	4.7	4,321	0.11%
2023/12/28	6	15.90	2	15.90	16.00	4	4,325	0.09%
2023/12/27	4.1	15.90	10.8	15.90	15.90	-6.7	4,332	-0.15%
2023/12/26	2.2	15.95	0.1	15.90	15.95	2.1	4,327	0.05%
2023/12/25	6.1	15.83	4	15.75	15.80	2.1	4,334	0.05%
2023/12/22	13	15.68	0	0.00	15.70	13	4,353	0.30%
2023/12/21	8.5	15.80	0	0.00	15.75	8.5	4,350	0.20%
2023/12/20	2.9	15.92	4.2	15.91	15.90	-1.3	4,329	-0.03%
2023/12/19	42.6	15.81	5.2	15.75	15.75	37.4	4,316	0.87%
2023/12/18	10.5	16.00	22.4	15.97	15.95	-11.9	4,231	-0.28%
2023/12/15	10.1	16.38	2.8	16.29	16.20	7.2	4,157	0.17%
2023/12/14	4	16.34	0.3	16.40	16.35	3.7	4,138	0.09%
2023/12/13	12.7	16.33	25.3	16.32	16.20	-12.7	4,085	-0.31%
2023/12/12	49.3	16.48	21.3	16.45	16.50	28	3,978	0.70%
2023/12/11	2.6	16.35	11.4	16.43	16.45	-8.8	3,940	-0.22%
2023/12/08	1	16.05	13	16.11	16.20	-12	3,811	-0.32%
2023/12/07	18.3	16.04	4	16.03	16.05	14.3	3,739	0.38%
2023/12/06	1.1	16.10	22.1	16.04	16.05	-21	3,707	-0.57%
2023/12/05	3.1	15.89	13.2	15.83	15.80	-10.2	3,551	-0.29%
2023/12/04	12.6	15.78	3.6	15.80	15.80	9	3,503	0.26%
2023/12/01	12.1	15.74	1	15.75	15.75	11.1	3,500	0.32%
2023/11/30	2.3	15.60	1.2	15.65	15.80	1.1	3,475	0.03%
2023/11/29	0	0.00	60.5	15.65	15.65	-60.5	3,395	-1.78%
2023/11/28	5.3	15.65	4.7	15.58	15.65	0.6	3,389	0.02%
2023/11/27	7.6	15.61	10	15.60	15.55	-2.4	3,344	-0.07%
2023/11/24	1.9	15.65	3.5	15.59	15.60	-1.6	3,336	-0.05%
2023/11/23	9	15.62	5.7	15.61	15.70	3.3	3,312	0.10%
2023/11/22	1.1	15.45	1.8	15.42	15.50	-0.7	3,201	-0.02%
2023/11/21	1.5	15.42	3.5	15.42	15.45	-2	3,169	-0.06%
2023/11/20	4.7	15.39	5.7	15.35	15.40	-1	3,079	-0.03%
2023/11/17	36	15.18	29	15.27	15.35	7	3,026	0.23%
2023/11/16	0.9	15.04	58.4	15.01	15.05	-57.5	2,867	-2.00%
2023/11/15	1.3	15.02	39.6	14.97	15.00	-38.3	2,824	-1.35%
2023/11/14	1.1	14.90	1.4	14.95	14.95	-0.3	2,820	-0.01%
2023/11/13	1.6	14.92	0	0.00	14.90	1.6	2,868	0.06%
2023/11/10	12.2	14.91	0	14.95	14.90	12.1	2,997	0.41%
2023/11/09	11.3	14.86	36.3	14.90	14.90	-25	3,030	-0.83%
2023/11/08	0.3	14.88	0.5	14.90	14.85	-0.3	3,096	-0.01%
2023/11/07	5.2	14.90	5	14.89	14.85	0.2	3,084	0.01%
2023/11/06	4	14.90	11.3	14.90	14.90	-7.3	3,086	-0.24%
2023/11/03	2.8	14.84	54	14.85	14.80	-51.2	3,084	-1.66%
2023/11/02	1.3	14.75	1.1	14.75	14.80	0.2	3,126	0.01%
2023/11/01	0.3	14.70	0	0.00	14.70	0.3	3,122	0.01%
2023/10/31	2.7	14.66	6	14.65	14.70	-3.3	3,135	-0.11%
2023/10/30	7.5	14.67	15.7	14.70	14.65	-8.3	3,243	-0.26%
2023/10/27	3.1	14.80	0	0.00	14.70	3.1	3,250	0.09%
2023/10/26	22.3	14.72	0.2	14.75	14.75	22.1	3,303	0.67%
2023/10/25	2	14.85	0	0.00	14.75	2	3,294	0.06%
2023/10/24	1.2	14.76	32	14.74	14.75	-30.8	3,336	-0.92%
2023/10/23	17.9	14.81	0	14.85	14.80	17.9	3,373	0.53%
2023/10/20	6.9	14.82	0.2	14.80	14.85	6.7	3,402	0.20%
2023/10/19	4.2	14.85	0	0.00	14.90	4.2	3,428	0.12%
2023/10/18	4.8	14.86	24.3	14.87	14.90	-19.5	3,467	-0.56%
2023/10/17	0.1	14.91	0	0.00	14.90	0.1	3,476	0.00%
2023/10/16	13.5	14.88	2	14.90	14.95	11.5	3,655	0.32%
2023/10/13	3	14.96	0	0.00	14.95	3	4,098	0.07%
2023/10/12	3.3	14.92	4	14.98	15.00	-0.7	4,414	-0.02%
2023/10/11	22.4	14.86	12.7	14.89	14.95	9.6	4,524	0.21%
2023/10/06	11.2	14.75	0.6	14.80	14.75	10.6	4,514	0.24%
2023/10/05	4.4	14.76	0	0.00	14.70	4.4	4,580	0.10%
2023/10/04	11.9	14.70	0.2	14.80	14.70	11.7	4,602	0.25%
2023/10/03	1.1	14.84	0.8	14.80	14.80	0.3	4,687	0.01%
2023/10/02	0.2	14.77	11.3	14.75	14.75	-11.2	4,752	-0.24%
2023/09/28	5.4	14.68	0	0.00	14.65	5.4	4,891	0.11%
2023/09/27	6.5	14.70	1.1	14.70	14.70	5.4	4,938	0.11%
2023/09/26	2.5	14.74	24	14.73	14.70	-21.5	4,961	-0.43%
2023/09/25	9.7	14.79	10.9	14.80	14.80	-1.1	5,037	-0.02%
2023/09/22	0.1	14.80	0	0.00	14.75	0.1	5,226	0.00%
2023/09/21	13.7	14.82	5	14.80	14.75	8.7	5,228	0.17%
2023/09/20	4.1	14.90	2.1	14.90	14.90	2	5,212	0.04%
2023/09/19	2.1	14.85	3	14.85	14.85	-0.9	5,230	-0.02%
2023/09/18	7.7	14.91	6	14.90	14.90	1.7	5,284	0.03%
2023/09/15	3.4	14.95	6.3	14.95	14.95	-3	5,308	-0.06%
2023/09/14	6.1	14.89	23.5	14.90	14.90	-17.4	5,299	-0.33%
2023/09/13	0.7	14.91	1	14.90	14.90	-0.3	5,311	-0.01%
2023/09/12	2	14.83	7	14.81	14.85	-5	5,371	-0.09%
2023/09/11	7.9	14.84	32	14.71	14.80	-24.1	5,403	-0.45%
2023/09/08	5.3	14.75	3	14.77	14.80	2.3	5,393	0.04%
2023/09/07	3.1	14.79	6	14.76	14.75	-2.9	5,419	-0.05%
2023/09/06	12.3	14.86	5.1	14.88	14.80	7.2	5,466	0.13%
2023/09/05	4.6	14.98	7	14.94	14.90	-2.4	5,470	-0.04%
2023/09/04	1.5	14.95	6.1	14.93	14.90	-4.6	5,520	-0.08%
2023/09/01	11.1	14.80	8.5	14.84	14.85	2.6	5,539	0.05%
2023/08/31	1.4	14.85	7	14.75	14.75	-5.6	5,542	-0.10%
2023/08/30	3.2	14.79	18.8	14.80	14.80	-15.6	5,615	-0.28%
2023/08/29	1.4	14.80	3	14.79	14.80	-1.7	5,620	-0.03%
2023/08/28	0.2	14.72	15.2	14.70	14.70	-14.9	5,646	-0.26%
2023/08/25	15.8	14.65	4.1	14.60	14.60	11.7	5,686	0.21%
2023/08/24	1.3	14.65	31.1	14.62	14.65	-29.8	5,703	-0.52%
2023/08/23	4.1	14.64	0.2	14.65	14.60	3.9	5,763	0.07%
2023/08/22	6	14.64	0.3	14.70	14.65	5.7	5,809	0.10%
2023/08/21	9.2	14.57	2.9	14.62	14.65	6.3	5,828	0.11%
2023/08/18	39.1	14.55	36.7	14.53	14.55	2.4	5,861	0.04%
2023/08/17	17.6	14.45	0.1	14.55	14.55	17.4	5,830	0.30%
2023/08/16	19.3	14.47	43	14.41	14.50	-23.7	5,797	-0.41%
2023/08/15	15.7	14.69	4.1	14.70	14.65	11.6	5,689	0.20%
2023/08/14	17.7	14.72	1	14.70	14.70	16.7	5,704	0.29%
2023/08/11	1.2	14.85	13	14.86	14.90	-11.8	5,765	-0.21%
2023/08/10	5.3	14.90	8	14.85	14.85	-2.7	5,816	-0.05%
2023/08/09	2.7	14.86	0	0.00	14.85	2.7	5,824	0.05%
2023/08/08	27.5	14.84	1	14.80	14.80	26.5	5,865	0.45%
2023/08/07	8.6	14.88	7.5	14.86	14.90	1.1	5,967	0.02%
2023/08/04	10.6	14.88	1	14.90	14.85	9.6	5,993	0.16%
2023/08/02	31	14.85	6	14.82	14.85	25	6,033	0.42%
2023/08/01	14.5	14.94	3.1	14.97	15.00	11.4	6,003	0.19%
2023/07/31	21.5	14.94	2.3	15.03	14.90	19.2	6,038	0.32%
2023/07/28	3.4	15.00	1	15.00	15.00	2.4	6,037	0.04%
2023/07/27	39.4	15.03	0.6	15.05	15.05	38.8	6,158	0.63%
2023/07/26	10.1	15.04	3	15.00	15.05	7.1	6,289	0.11%
2023/07/25	3.5	14.87	4.4	14.90	14.90	-0.8	6,312	-0.01%
2023/07/24	50.2	14.82	9.1	14.86	14.80	41.1	6,290	0.65%
2023/07/21	35.3	14.90	4.1	14.95	14.90	31.2	6,277	0.50%
2023/07/20	11.3	14.96	16	14.90	14.95	-4.7	6,368	-0.07%
2023/07/19	57.2	14.97	6	14.98	15.00	51.2	6,347	0.81%
2023/07/18	36	15.05	23.3	15.08	15.15	12.6	6,220	0.20%
2023/07/17	15.9	15.70	12.8	15.70	15.75	3.1	5,840	0.05%
2023/07/14	43.3	15.49	9.7	15.50	15.55	33.6	5,566	0.60%
2023/07/13	30	15.47	6.3	15.50	15.45	23.8	5,480	0.43%
2023/07/12	19.8	15.43	1.2	15.45	15.50	18.6	5,504	0.34%
2023/07/11	35.5	15.42	0	0.00	15.45	35.5	5,482	0.65%
2023/07/10	11.4	15.27	2.3	15.31	15.25	9.1	5,506	0.17%
2023/07/07	13	15.11	1.3	15.16	15.20	11.8	5,473	0.22%
2023/07/06	30.8	15.32	22	15.21	15.20	8.8	5,464	0.16%
2023/07/05	9.1	15.55	24	15.55	15.50	-14.9	5,340	-0.28%
2023/07/04	5.4	15.46	2.4	15.50	15.45	2.9	5,311	0.06%
2023/07/03	5.4	15.44	7.1	15.37	15.45	-1.7	5,297	-0.03%
2023/06/30	3.7	15.19	38.1	15.12	15.20	-34.4	5,217	-0.66%
2023/06/29	0.1	15.00	0.1	14.95	14.95	0	5,042	0.00%
2023/06/28	0.1	14.95	1	14.95	14.95	-0.9	5,061	-0.02%
2023/06/27	175.7	14.90	0	0.00	14.90	175.7	5,091	3.45%	大買/鉅額交易
2023/06/26	2.6	15.00	0	0.00	14.95	2.6	5,095	0.05%
2023/06/21	6.2	14.81	13.5	14.86	14.90	-7.3	5,055	-0.14%
2023/06/20	4.7	14.84	0.1	14.85	14.80	4.6	5,070	0.09%
2023/06/19	77.8	14.80	2	14.80	14.80	75.8	5,120	1.48%
2023/06/16	29.3	14.84	1	14.85	14.80	28.3	5,149	0.55%
2023/06/15	8.2	14.87	0	0.00	14.80	8.2	5,129	0.16%
2023/06/14	14.4	14.94	0.2	14.90	14.90	14.2	5,187	0.27%
2023/06/13	3.3	14.91	9.1	14.90	14.90	-5.9	5,393	-0.11%
2023/06/12	5.8	14.87	0	0.00	14.85	5.8	5,429	0.11%
2023/06/09	3	14.77	9	14.75	14.75	-6	5,640	-0.11%
2023/06/08	10.2	14.76	11.1	14.75	14.70	-0.9	5,831	-0.02%
2023/06/07	29.1	14.80	2	14.80	14.80	27.1	5,987	0.45%
2023/06/06	8.1	14.78	5	14.79	14.80	3.1	6,036	0.05%
2023/06/05	6.4	14.78	9.6	14.75	14.75	-3.2	6,096	-0.05%
2023/06/02	3.7	14.70	12.1	14.70	14.70	-8.4	6,155	-0.14%
2023/06/01	3.2	14.70	0	0.00	14.65	3.2	6,229	0.05%
2023/05/31	10.3	14.68	0.6	14.70	14.65	9.7	6,269	0.15%
2023/05/30	2.2	14.70	2.4	14.65	14.70	-0.2	6,363	0.00%
2023/05/29	0.3	14.65	9	14.64	14.65	-8.7	6,459	-0.14%
2023/05/26	11	14.59	0	0.00	14.60	11	6,599	0.17%
2023/05/25	13.3	14.69	1	14.65	14.65	12.3	6,690	0.18%
2023/05/24	1.3	14.71	1.4	14.70	14.70	-0.1	6,793	0.00%
2023/05/23	2	14.75	0	0.00	14.70	2	6,811	0.03%
2023/05/22	6	14.72	5	14.70	14.70	1	6,994	0.01%
2023/05/19	5.5	14.70	3.3	14.70	14.70	2.2	7,004	0.03%
2023/05/18	9	14.72	0	0.00	14.70	9	7,049	0.13%
2023/05/17	11.2	14.74	10.7	14.73	14.75	0.5	7,009	0.01%
2023/05/16	1.2	14.60	0.1	14.65	14.65	1.1	6,928	0.02%
2023/05/15	11.1	14.58	0.2	14.55	14.60	10.9	6,957	0.16%
2023/05/12	9	14.54	1	14.45	14.55	8	6,983	0.11%
2023/05/11	23.2	14.55	16.1	14.50	14.55	7.1	7,003	0.10%
2023/05/10	33.1	14.68	12	14.65	14.70	21.1	6,955	0.30%
2023/05/09	11.7	14.62	21.1	14.70	14.70	-9.3	7,038	-0.13%
2023/05/08	39.2	14.64	0.1	14.63	14.65	39.1	7,071	0.55%
2023/05/05	7.7	14.62	17.1	14.60	14.65	-9.4	7,115	-0.13%
2023/05/04	4.2	14.51	15.1	14.51	14.55	-11	7,194	-0.15%
2023/05/03	24.9	14.42	146	14.45	14.45	-121.1	7,183	-1.69%	大賣/鉅額交易
2023/05/02	5.2	14.40	96.7	14.33	14.40	-91.6	7,141	-1.28%
2023/04/28	3.3	14.15	8	14.12	14.10	-4.7	7,128	-0.07%
2023/04/27	2.4	14.10	0	0.00	14.10	2.4	7,151	0.03%
2023/04/26	1.3	14.10	2.3	13.99	14.10	-1	7,185	-0.01%
2023/04/25	6.6	14.05	5.2	14.10	14.00	1.5	7,220	0.02%
2023/04/24	7	13.97	2.8	13.96	14.00	4.2	7,138	0.06%
2023/04/21	18.6	13.93	0.1	14.00	13.95	18.5	7,197	0.26%
2023/04/20	8.8	14.01	11	13.95	13.95	-2.2	7,250	-0.03%
2023/04/19	12.1	14.05	18	14.09	14.10	-5.9	7,242	-0.08%
2023/04/18	24.1	14.10	159	14.10	14.05	-134.9	7,222	-1.87%	大賣/鉅額交易
2023/04/17	12.1	14.14	15.4	14.17	14.15	-3.3	7,182	-0.05%
2023/04/14	55.1	14.20	3.2	14.17	14.15	51.9	7,079	0.73%
2023/04/13	10.1	14.14	30	14.17	14.15	-19.9	7,050	-0.28%
2023/04/12	5	14.10	13	14.10	14.10	-8	6,995	-0.11%
2023/04/11	16	14.00	2.8	14.03	14.00	13.2	6,937	0.19%
2023/04/10	17.7	13.96	0	0.00	13.95	17.7	6,892	0.26%
2023/04/07	0.6	13.95	22.1	13.95	13.95	-21.5	6,853	-0.31%
2023/04/06	4.8	13.92	100.7	13.85	13.90	-95.9	6,826	-1.40%
2023/03/31	126	13.85	0	0.00	13.85	126	6,814	1.85%	大買/鉅額交易
2023/03/30	50	13.85	0	0.00	13.80	50	6,848	0.73%
2023/03/29	7.1	13.85	0.2	13.85	13.85	6.9	7,078	0.10%
2023/03/28	3	13.80	2	13.83	13.85	1	7,090	0.01%
2023/03/27	1.8	13.84	4	13.80	13.75	-2.2	7,037	-0.03%
2023/03/24	6.3	13.80	5	13.80	13.80	1.3	7,039	0.02%
2023/03/23	2.6	13.80	10.2	13.80	13.80	-7.6	7,004	-0.11%
2023/03/22	0	13.85	16	13.85	13.80	-16	6,973	-0.23%
2023/03/21	2.1	13.65	0	0.00	13.75	2.1	6,921	0.03%
2023/03/20	24.3	13.53	10.4	13.55	13.60	14	6,858	0.20%
2023/03/17	13	13.55	3.8	13.56	13.55	9.2	6,842	0.13%
2023/03/16	36.9	13.50	30	13.55	13.50	6.9	6,757	0.10%
2023/03/15	56.4	13.70	0	0.00	13.70	56.4	6,556	0.86%
2023/03/14	120.8	13.55	1.7	13.62	13.60	119.1	6,510	1.83%	大買/鉅額交易
2023/03/13	18	13.68	1	13.60	13.75	17	6,266	0.27%
2023/03/10	29.8	13.92	15.4	13.90	13.90	14.5	6,050	0.24%
2023/03/09	20	14.11	13.6	14.05	14.05	6.5	5,909	0.11%
2023/03/08	125.1	14.10	18.2	14.11	14.15	106.9	5,845	1.83%	大買/鉅額交易
2023/03/07	243	13.95	7	14.04	14.05	236	5,796	4.07%	大買/鉅額交易
2023/03/06	16	13.89	17.2	13.87	13.90	-1.2	5,682	-0.02%
2023/03/03	14.2	13.75	214	13.75	13.75	-199.8	5,597	-3.57%	大賣/鉅額交易
2023/03/02	30.5	13.79	10	13.80	13.75	20.5	5,567	0.37%
2023/03/01	8	13.84	12	13.85	13.90	-4	5,443	-0.07%
2023/02/24	57	13.77	37.2	13.75	13.75	19.8	5,339	0.37%
2023/02/23	48.2	13.63	5.1	13.69	13.65	43.2	5,141	0.84%
2023/02/22	15.7	13.35	3.7	13.42	13.45	12	5,001	0.24%
2023/02/21	17.5	13.39	0.5	13.45	13.35	17	4,879	0.35%
2023/02/20	8.1	13.39	4	13.40	13.40	4.1	4,846	0.09%
2023/02/17	6	13.20	2	13.20	13.25	4	4,645	0.09%
2023/02/16	26.1	13.20	3.1	13.22	13.20	23	4,645	0.50%
2023/02/15	3.7	13.25	0.2	13.20	13.20	3.6	4,625	0.08%
2023/02/14	1.2	13.25	0	0.00	13.25	1.2	4,611	0.03%
2023/02/13	4.3	13.20	0	0.00	13.25	4.3	4,583	0.09%
2023/02/10	4.5	13.23	5	13.20	13.20	-0.5	4,525	-0.01%
2023/02/09	11.3	13.25	0	0.00	13.20	11.3	4,484	0.25%
2023/02/08	4.5	13.26	0	0.00	13.20	4.5	4,419	0.10%
2023/02/07	10.5	13.15	12	13.13	13.20	-1.6	4,333	-0.04%
2023/02/06	10.1	13.23	101.6	13.15	13.20	-91.5	4,217	-2.17%	大賣/
2023/02/03	6.3	13.20	11.5	13.25	13.25	-5.2	4,145	-0.12%
2023/02/02	3.1	13.15	15.4	13.20	13.20	-12.3	4,044	-0.30%
2023/02/01	16.1	13.10	0.8	13.15	13.10	15.3	3,912	0.39%
2023/01/31	13	13.09	5	13.15	13.10	8	3,879	0.21%
2023/01/30	15.9	13.08	5.5	13.10	13.10	10.4	3,815	0.27%
2023/01/17	25.2	13.01	6.5	13.05	13.05	18.7	3,692	0.51%
2023/01/16	13.9	13.06	0	0.00	13.10	13.9	3,604	0.39%
2023/01/13	13.8	13.01	19	13.01	13.05	-5.2	3,586	-0.15%
2023/01/12	11	13.06	0	0.00	13.05	11	3,620	0.30%
2023/01/11	2	13.13	8	13.16	13.10	-6	3,655	-0.16%
2023/01/10	7.4	13.08	50.5	13.12	13.10	-43.1	3,627	-1.19%
2023/01/09	13.5	12.96	29	12.95	13.00	-15.5	3,597	-0.43%
2023/01/06	5.7	12.86	20	12.90	12.90	-14.3	3,593	-0.40%
2023/01/05	10.1	12.90	10	12.90	12.90	0.1	3,688	0.00%
2023/01/04	2	12.82	0.7	12.85	12.80	1.3	3,685	0.04%
2023/01/03	11.7	12.80	3	12.85	12.80	8.7	3,760	0.23%
2022/12/30	5.3	12.83	0	0.00	12.80	5.3	3,751	0.14%
2022/12/29	2.2	12.80	0	0.00	12.80	2.2	3,749	0.06%
2022/12/28	5.6	12.86	0.7	12.90	12.85	4.9	3,778	0.13%
2022/12/27	5.1	12.85	1	12.85	12.90	4.1	3,789	0.11%
2022/12/26	5.2	12.86	3.4	12.81	12.85	1.9	3,828	0.05%
2022/12/23	10.1	12.81	0.4	12.90	12.80	9.7	3,880	0.25%
2022/12/22	33.2	12.81	20.5	12.81	12.85	12.7	3,917	0.32%
2022/12/21	40.8	12.80	30.8	12.81	12.80	10	3,953	0.25%
2022/12/20	18.8	12.98	0	0.00	12.95	18.8	3,763	0.50%
2022/12/19	9.1	13.02	3	13.05	13.05	6.1	3,818	0.16%
2022/12/16	10.3	13.00	0.4	13.10	13.10	9.9	3,829	0.26%
2022/12/15	16.6	13.04	0	0.00	13.10	16.6	3,832	0.43%
2022/12/14	8.2	13.05	0	0.00	13.10	8.2	3,850	0.21%
2022/12/13	1.8	13.08	0	0.00	13.05	1.8	3,832	0.05%
2022/12/12	1.8	13.18	2	13.15	13.10	-0.2	3,884	0.00%
2022/12/09	0.2	13.04	2	13.13	13.15	-1.8	4,134	-0.04%
2022/12/08	1.2	13.00	0	0.00	12.95	1.2	4,129	0.03%
2022/12/07	2.2	13.03	0	13.10	13.00	2.2	4,152	0.05%
2022/12/06	11.1	13.05	0	0.00	13.00	11.1	4,145	0.27%
2022/12/05	19.2	13.12	4.4	13.16	13.15	14.7	4,197	0.35%
2022/12/02	9.1	13.13	0	0.00	13.10	9.1	4,207	0.22%
2022/12/01	8.9	13.15	0	0.00	13.15	8.9	4,264	0.21%
2022/11/30	6	13.10	1.3	13.14	13.10	4.8	4,262	0.11%
2022/11/28	0.1	13.00	17	12.98	13.05	-16.9	4,269	-0.40%
2022/11/25	32.3	13.05	0	0.00	13.05	32.3	4,339	0.74%
2022/11/24	0	0.00	0.2	12.95	13.05	-0.2	4,349	0.00%
2022/11/23	5.4	12.90	31	12.90	12.95	-25.6	4,328	-0.59%
2022/11/22	0	0.00	0	12.80	12.85	0	4,317	0.00%
2022/11/21	3.5	12.73	50.4	12.70	12.75	-46.9	4,315	-1.09%
2022/11/18	2.1	12.70	0	0.00	12.75	2.1	4,338	0.05%
2022/11/17	1.5	12.73	12	12.75	12.75	-10.5	4,353	-0.24%
2022/11/16	24.8	12.74	0.2	12.80	12.70	24.6	4,356	0.56%
2022/11/15	19.6	12.82	6	12.90	12.90	13.6	4,331	0.31%
2022/11/14	1.8	12.94	1.1	12.90	12.95	0.7	4,307	0.02%
2022/11/11	4.5	12.92	20	12.95	12.90	-15.5	4,264	-0.36%
2022/11/10	10	12.80	0.1	12.80	12.75	9.9	4,257	0.23%
2022/11/09	5.1	12.83	39.7	12.81	12.90	-34.6	4,254	-0.81%
2022/11/08	1	12.75	8.5	12.70	12.70	-7.5	4,229	-0.18%
2022/11/07	2.7	12.60	6	12.55	12.60	-3.3	4,212	-0.08%
2022/11/04	0.1	12.55	0	0.00	12.50	0.1	4,241	0.00%
2022/11/03	10.1	12.42	0	0.00	12.40	10.1	4,282	0.24%
2022/11/02	26.1	12.45	0	0.00	12.45	26.1	4,285	0.61%
2022/11/01	1.1	12.51	0	0.00	12.50	1.1	4,289	0.03%
2022/10/31	5.1	12.50	0	0.00	12.55	5.1	4,274	0.12%
2022/10/28	7.1	12.50	0.3	12.50	12.50	6.8	4,269	0.16%
2022/10/27	3	12.50	1	12.60	12.45	2	4,288	0.05%
2022/10/26	1.8	12.40	0	0.00	12.45	1.8	4,280	0.04%
2022/10/25	7.5	12.38	12.1	12.47	12.35	-4.6	4,256	-0.11%
2022/10/24	8.2	12.32	7.2	12.40	12.35	1	4,248	0.02%
2022/10/21	21.1	12.30	6	12.30	12.25	15.1	4,271	0.35%
2022/10/20	24.2	12.16	17.9	12.15	12.20	6.3	4,234	0.15%
2022/10/19	34.1	12.54	2	12.60	12.40	32.1	4,117	0.78%
2022/10/18	46.6	12.63	12.5	12.65	12.65	34	4,054	0.84%
2022/10/17	33.4	12.64	21.4	12.58	12.65	12.1	4,008	0.30%
2022/10/14	12.9	12.86	20.2	12.88	12.85	-7.3	3,986	-0.18%
2022/10/13	68.1	12.97	31	12.87	12.80	37.1	4,037	0.92%
2022/10/12	3.2	13.07	1.5	13.07	13.05	1.7	4,079	0.04%
2022/10/11	8.9	13.10	11	13.05	13.00	-2.1	4,314	-0.05%
2022/10/07	0.9	13.20	59	13.11	13.15	-58.1	4,344	-1.34%
2022/10/06	29.6	13.08	0	0.00	13.10	29.6	4,371	0.68%
2022/10/05	8.7	13.14	0.4	13.15	13.05	8.3	4,433	0.19%
2022/10/04	21	13.07	6	13.10	13.10	15	4,464	0.34%
2022/10/03	15.6	13.08	0	0.00	13.10	15.6	4,464	0.35%
2022/09/30	18.4	13.06	13	13.10	13.15	5.4	4,468	0.12%
2022/09/29	11	13.08	262.2	13.10	13.20	-251.2	4,468	-5.62%	大賣/鉅額交易
2022/09/28	63.5	13.15	24.2	13.06	13.05	39.2	4,495	0.87%
2022/09/27	16.3	13.31	6	13.33	13.30	10.3	4,445	0.23%
2022/09/26	46.5	13.40	3.8	13.45	13.35	42.7	4,429	0.96%
2022/09/23	23.7	13.55	1	13.55	13.55	22.7	4,403	0.51%
2022/09/22	14	13.48	21.9	13.49	13.60	-7.9	4,488	-0.17%
2022/09/21	14.4	13.55	0	0.00	13.55	14.4	4,457	0.32%
2022/09/20	2.4	13.60	0	0.00	13.55	2.4	4,448	0.05%
2022/09/19	13.4	13.50	24.5	13.55	13.55	-11.1	4,465	-0.25%
2022/09/16	41.2	13.51	0	0.00	13.45	41.2	4,446	0.93%
2022/09/15	2.6	13.65	1	13.60	13.65	1.6	4,240	0.04%
2022/09/14	5.8	13.56	0.1	13.65	13.55	5.8	4,252	0.14%
2022/09/13	2.1	13.65	2	13.63	13.65	0.1	4,290	0.00%
2022/09/12	38.2	13.63	8	13.66	13.70	30.2	4,426	0.68%
2022/09/08	22.1	13.59	1	13.65	13.65	21.1	4,546	0.46%
2022/09/07	12.6	13.50	20.3	13.55	13.55	-7.7	4,599	-0.17%
2022/09/06	14.4	13.74	68	13.76	13.70	-53.6	4,590	-1.17%
2022/09/05	5.6	13.79	1	13.80	13.80	4.6	4,576	0.10%
2022/09/02	2.9	13.72	8.7	13.70	13.70	-5.8	4,588	-0.13%
2022/09/01	27	13.50	56	13.60	13.70	-29	4,588	-0.63%
2022/08/31	1	13.60	3	13.55	13.65	-2	4,511	-0.04%
2022/08/30	2.2	13.51	1	13.55	13.50	1.2	4,513	0.03%
2022/08/29	5.1	13.50	11.2	13.53	13.55	-6.1	4,507	-0.13%
2022/08/26	18.9	13.59	3.1	13.60	13.60	15.8	4,509	0.35%
2022/08/25	20.6	13.56	35.6	13.58	13.55	-15	4,513	-0.33%
2022/08/24	2.3	13.48	104.5	13.50	13.50	-102.2	4,508	-2.27%	大賣/鉅額交易
2022/08/23	5.2	13.44	22.4	13.43	13.45	-17.3	4,529	-0.38%
2022/08/22	8.1	13.47	54.2	13.50	13.45	-46.1	4,560	-1.01%
2022/08/19	0.3	13.50	5	13.50	13.45	-4.7	4,583	-0.10%
2022/08/18	1.6	13.54	14.3	13.51	13.45	-12.8	4,601	-0.28%
2022/08/17	41.2	13.46	3	13.45	13.45	38.2	4,630	0.83%
2022/08/16	8.7	13.52	0	0.00	13.55	8.7	4,618	0.19%
2022/08/15	26.1	13.57	1	13.60	13.60	25.1	4,645	0.54%
2022/08/12	5.6	13.64	20	13.65	13.65	-14.4	4,669	-0.31%
2022/08/11	25.1	13.65	0.4	13.70	13.70	24.8	4,732	0.52%
2022/08/10	8.5	13.47	3	13.51	13.50	5.5	4,772	0.12%
2022/08/09	12.1	13.30	5	13.35	13.35	7.1	4,781	0.15%
2022/08/08	17.1	13.14	13	13.25	13.25	4.1	4,852	0.08%
2022/08/05	4.3	13.25	0.2	13.35	13.25	4.1	4,941	0.08%
2022/08/04	6	13.06	14	13.13	13.15	-8	5,083	-0.16%
2022/08/03	36.8	13.11	8	13.12	13.05	28.8	5,105	0.56%
2022/08/02	13.9	13.26	0	0.00	13.20	13.9	5,208	0.27%
2022/08/01	0.8	13.35	0.5	13.40	13.40	0.3	5,404	0.00%
2022/07/29	24.9	13.41	10	13.30	13.30	14.9	5,555	0.27%
2022/07/28	2	13.27	0	0.00	13.40	2	5,672	0.03%
2022/07/26	1.6	13.09	4.9	13.13	13.05	-3.3	5,745	-0.06%
2022/07/25	1.9	13.15	5.1	13.09	13.10	-3.2	5,763	-0.06%
2022/07/22	0	0.00	18.3	13.03	13.05	-18.3	5,794	-0.32%
2022/07/21	10.3	12.85	30.6	12.97	12.95	-20.3	5,862	-0.35%
2022/07/20	52.8	12.91	1	13.10	12.85	51.8	5,870	0.88%
2022/07/19	102.1	12.94	29	13.00	13.00	73.1	5,854	1.25%	大買/
2022/07/18	106.4	13.75	5.1	13.75	13.70	101.3	5,825	1.74%	大買/鉅額交易
2022/07/15	67.7	13.53	13.7	13.55	13.60	54	5,675	0.95%
2022/07/14	23	13.54	6.2	13.60	13.60	16.8	5,710	0.29%
2022/07/13	15.4	13.52	26.2	13.60	13.55	-10.8	5,748	-0.19%
2022/07/12	33.5	13.49	2	13.45	13.45	31.5	5,911	0.53%
2022/07/11	72.1	13.70	8	13.69	13.65	64.1	5,938	1.08%
2022/07/08	1	13.60	6.8	13.70	13.65	-5.8	6,261	-0.09%
2022/07/07	10.5	13.54	3	13.58	13.55	7.5	6,347	0.12%
2022/07/06	22.3	13.60	2	13.65	13.55	20.3	6,480	0.31%
2022/07/05	1.6	13.70	8.2	13.70	13.75	-6.6	6,683	-0.10%
2022/07/04	7.1	13.59	22	13.60	13.60	-14.9	6,820	-0.22%
2022/07/01	24.6	13.52	14	13.55	13.55	10.6	7,211	0.15%
2022/06/30	63.8	13.50	118	13.55	13.55	-54.2	7,316	-0.74%	大賣/
2022/06/29	143.3	13.67	6.5	13.75	13.75	136.8	7,298	1.87%	大買/鉅額交易
2022/06/28	174.1	13.73	6	13.70	13.75	168.1	7,515	2.24%	大買/鉅額交易
2022/06/27	101.6	13.75	2	13.80	13.80	99.6	7,595	1.31%	大買/
2022/06/24	0.3	13.69	6.5	13.75	13.70	-6.2	7,630	-0.08%
2022/06/23	24.1	13.50	0	0.00	13.60	24.1	7,685	0.31%
2022/06/22	14.7	13.48	0	0.00	13.45	14.7	7,821	0.19%
2022/06/21	0.1	13.50	19.6	13.53	13.65	-19.5	7,917	-0.25%
2022/06/20	49.6	13.54	11	13.47	13.40	38.6	8,058	0.48%
2022/06/17	30.8	13.65	19.2	13.66	13.95	11.6	7,960	0.15%
2022/06/16	10.1	13.90	15	14.04	13.75	-4.9	7,911	-0.06%
2022/06/15	3.4	13.89	3.5	13.83	13.85	0	8,270	0.00%
2022/06/14	24.6	13.64	21	13.84	13.90	3.5	8,405	0.04%
2022/06/13	9.6	13.70	1	13.60	13.70	8.6	8,635	0.10%
2022/06/10	57.9	13.74	0	0.00	13.85	57.9	8,652	0.67%
2022/06/09	3.1	13.85	1	13.85	13.85	2.1	8,699	0.02%
2022/06/08	2	13.85	0	0.00	13.95	2	8,768	0.02%
2022/06/07	1.2	13.81	0	0.00	13.85	1.2	8,851	0.01%
2022/06/06	4.3	13.93	5	13.90	13.90	-0.7	8,966	-0.01%
2022/06/02	5.1	13.85	0	0.00	13.90	5.1	9,121	0.06%
2022/06/01	5.5	13.91	5.1	13.98	13.90	0.5	9,290	0.00%
2022/05/31	2.2	14.00	7	14.04	13.95	-4.8	9,303	-0.05%
2022/05/30	73.5	14.15	0	0.00	14.15	73.5	9,301	0.79%
2022/05/27	3	13.95	1.5	13.97	14.00	1.5	9,302	0.02%
2022/05/26	0.4	13.90	0	0.00	13.90	0.4	9,340	0.00%
2022/05/25	7.9	13.78	2.1	13.80	13.90	5.8	9,448	0.06%
2022/05/24	1.8	13.82	3	13.82	13.80	-1.2	9,604	-0.01%
2022/05/23	30.2	13.70	40	13.66	13.80	-9.9	9,619	-0.10%
2022/05/20	42.7	13.77	0.4	13.83	13.80	42.4	9,719	0.44%
2022/05/19	6	13.70	6	13.58	13.75	0	9,705	0.00%
2022/05/18	18.4	13.72	23	13.75	13.85	-4.6	9,688	-0.05%
2022/05/17	8.1	13.51	2	13.48	13.50	6.1	9,655	0.06%
2022/05/16	3.7	13.49	11.9	13.45	13.40	-8.2	9,650	-0.08%
2022/05/13	13.8	13.38	5.2	13.40	13.50	8.6	9,644	0.09%
2022/05/12	13.7	13.47	6.1	13.40	13.35	7.6	9,630	0.08%
2022/05/11	2.2	13.90	1	13.90	13.85	1.2	9,549	0.01%
2022/05/10	7.6	13.80	17.5	13.84	13.90	-9.9	9,576	-0.10%
2022/05/09	81.5	13.81	342.9	13.77	13.75	-261.4	9,563	-2.73%	大賣/鉅額交易
2022/05/06	64.7	14.23	138.5	14.28	14.20	-73.8	9,536	-0.77%	大賣/
2022/05/05	71.5	14.60	39	14.78	14.50	32.5	9,572	0.34%
2022/05/04	31	14.63	4	14.64	14.65	27	9,500	0.28%
2022/05/03	52.3	14.73	0	0.00	14.70	52.3	9,564	0.55%
2022/04/29	3.2	14.89	6.6	14.95	14.95	-3.4	9,791	-0.03%
2022/04/28	14.2	14.85	15	14.89	14.95	-0.8	9,955	-0.01%
2022/04/27	85.7	14.87	4	14.86	14.90	81.7	10,020	0.82%
2022/04/26	1.5	14.98	33.2	15.00	15.10	-31.7	10,027	-0.32%
2022/04/25	17.9	14.92	217	14.95	14.95	-199.1	10,112	-1.97%	大賣/鉅額交易
2022/04/22	2.1	15.22	39.1	15.07	15.25	-37	10,221	-0.36%
2022/04/21	33.5	14.79	6	15.05	15.05	27.5	10,444	0.26%
2022/04/20	26.7	14.73	13	14.84	15.00	13.7	10,773	0.13%
2022/04/19	38.1	14.85	44	14.94	14.90	-5.9	11,067	-0.05%
2022/04/18	43.6	14.72	54.5	14.86	14.75	-10.8	12,254	-0.09%
2022/04/15	15	15.16	161.4	15.01	15.15	-146.4	12,176	-1.20%	大賣/鉅額交易
2022/04/14	104.8	15.29	70.6	15.26	15.15	34.1	12,347	0.28%	大買/
2022/04/13	58.1	15.58	39.2	15.64	15.75	18.9	12,104	0.16%
2022/04/12	50.6	15.73	37.3	15.69	15.75	13.3	12,199	0.11%
2022/04/11	37.5	15.93	39	15.89	16.00	-1.5	12,060	-0.01%
2022/04/08	25.5	15.32	26	15.38	15.75	-0.5	11,837	0.00%
2022/04/07	92.5	15.58	36.8	15.66	15.35	55.8	11,713	0.48%
2022/04/06	73.1	15.45	54.4	15.45	15.55	18.7	11,389	0.16%
2022/04/01	41.8	15.18	3.5	15.19	15.20	38.3	11,351	0.34%
2022/03/31	101.3	15.19	43.1	15.20	15.15	58.2	11,470	0.51%	大買/
2022/03/30	21	14.93	15.1	14.92	14.95	5.9	11,273	0.05%
2022/03/29	16.7	14.87	8	14.81	14.80	8.7	11,189	0.08%
2022/03/28	30.8	14.60	33	14.74	14.85	-2.2	11,160	-0.02%
2022/03/25	58.4	14.77	6.4	14.74	14.70	52.1	11,087	0.47%
2022/03/24	15.1	14.96	12.1	15.00	15.00	3	10,926	0.03%
2022/03/23	22.4	15.02	115	14.95	15.05	-92.6	10,830	-0.86%	大賣/
2022/03/22	11.2	14.63	70	14.60	14.65	-58.8	10,622	-0.55%
2022/03/21	21	14.68	5	14.68	14.70	16	10,611	0.15%
2022/03/18	29.7	14.65	20.3	14.47	14.75	9.4	10,519	0.09%
2022/03/17	290	14.38	44	14.38	14.35	246	10,135	2.43%	大買/鉅額交易
2022/03/16	116.3	14.03	13.6	14.04	14.15	102.7	9,988	1.03%	大買/鉅額交易
2022/03/15	19.2	13.75	10	13.79	13.80	9.2	9,752	0.09%
2022/03/14	1	13.70	14.8	13.72	13.70	-13.8	9,780	-0.14%
2022/03/11	10	13.63	24	13.65	13.70	-14	9,755	-0.14%
2022/03/10	7.5	13.64	18.6	13.64	13.70	-11.1	9,690	-0.11%
2022/03/09	22.5	13.26	1.1	13.31	13.35	21.3	9,647	0.22%
2022/03/08	76.1	13.24	30	13.28	13.25	46.1	9,516	0.48%
2022/03/07	66.6	13.34	8	13.33	13.40	58.6	9,374	0.63%
2022/03/04	72.6	13.56	2	13.55	13.60	70.6	9,279	0.76%
2022/03/03	6	13.63	1.1	13.66	13.65	4.9	9,317	0.05%
2022/03/02	76.5	13.60	3	13.65	13.65	73.5	9,338	0.79%
2022/03/01	71.5	13.65	52	13.56	13.70	19.5	9,306	0.21%
2022/02/25	20.7	13.47	42.3	13.45	13.40	-21.6	9,255	-0.23%
2022/02/24	52.2	13.37	4.4	13.30	13.35	47.8	9,162	0.52%
2022/02/23	39.1	13.51	20	13.60	13.55	19.1	9,014	0.21%
2022/02/22	65.6	13.55	3.6	13.50	13.55	62	9,066	0.68%
2022/02/21	16.2	13.67	2.2	13.72	13.65	14	9,092	0.15%
2022/02/18	26.9	13.72	20	13.75	13.75	6.9	9,255	0.07%
2022/02/17	49.1	13.70	12.1	13.73	13.70	37	9,255	0.40%
2022/02/16	15.9	13.66	17.3	13.72	13.70	-1.4	9,257	-0.02%
2022/02/15	32.6	13.68	1	13.75	13.65	31.6	9,293	0.34%
2022/02/14	14.3	13.66	9.1	13.74	13.75	5.2	9,233	0.06%
2022/02/11	12.4	13.74	1	13.75	13.80	11.4	9,171	0.12%
2022/02/10	10.3	13.69	46	13.65	13.75	-35.7	9,127	-0.39%
2022/02/09	18.2	13.80	7.3	13.83	13.80	10.9	9,078	0.12%
2022/02/08	8	13.76	21.3	13.67	13.85	-13.3	8,981	-0.15%
2022/02/07	73.8	13.59	44.4	13.63	13.65	29.4	8,819	0.33%
2022/01/26	55.1	13.37	33.1	13.34	13.30	22	8,678	0.25%
2022/01/25	27.2	13.24	62	13.30	13.20	-34.8	8,651	-0.40%
2022/01/24	101.9	13.24	82.1	13.27	13.40	19.8	8,588	0.23%	大買/
2022/01/21	37.1	13.24	22	13.25	13.20	15.1	8,332	0.18%
2022/01/20	32.5	13.40	112	13.37	13.45	-79.5	8,158	-0.97%	大賣/
2022/01/19	8.1	13.53	14.4	13.53	13.55	-6.3	8,135	-0.08%
2022/01/18	81.6	13.55	19	13.59	13.65	62.6	8,099	0.77%
2022/01/17	68.8	13.76	132	13.70	13.55	-63.2	7,991	-0.79%	大賣/
2022/01/14	59.6	13.67	29.1	13.65	13.75	30.4	7,835	0.39%
2022/01/13	121.6	13.74	33.5	13.86	13.85	88.1	7,675	1.15%	大買/
2022/01/12	101.7	13.57	86.4	13.46	13.55	15.3	7,345	0.21%	大買/
2022/01/11	370.8	13.60	375.8	13.58	13.60	-5	6,983	-0.07%	大買/大賣/
2022/01/10	93.2	12.84	80	12.75	12.90	13.2	5,799	0.23%
2022/01/07	8.2	12.62	23.4	12.49	12.60	-15.2	5,674	-0.27%
2022/01/06	5.4	12.35	26.6	12.35	12.35	-21.2	5,424	-0.39%
2022/01/05	4.2	12.30	25.2	12.28	12.35	-21	5,346	-0.39%
2022/01/04	20.4	12.19	44.6	12.19	12.20	-24.2	5,210	-0.46%
2022/01/03	1.5	12.17	18	12.15	12.20	-16.5	5,178	-0.32%
2021/12/30	20	12.17	8	12.18	12.15	12	5,138	0.23%
2021/12/29	2.8	12.14	23	12.08	12.15	-20.2	5,118	-0.40%
2021/12/28	19.1	12.03	2.7	12.07	12.05	16.4	5,057	0.33%
2021/12/27	17.4	12.01	15.1	12.00	12.00	2.3	4,944	0.05%
2021/12/24	2.5	12.07	2	12.05	12.05	0.5	4,855	0.01%
2021/12/23	0.1	12.05	2	12.05	12.05	-1.9	4,875	-0.04%
2021/12/22	1.2	12.05	28	12.05	12.05	-26.8	4,893	-0.55%
2021/12/21	0.6	12.05	6.4	12.00	12.00	-5.8	4,901	-0.12%
2021/12/20	11.5	12.03	3	12.00	12.00	8.5	4,958	0.17%
2021/12/17	2.2	12.03	0	0.00	12.05	2.2	4,957	0.04%
2021/12/16	1	12.00	47	12.00	12.00	-46	4,930	-0.93%
2021/12/15	2.2	12.04	11	12.00	12.00	-8.8	5,022	-0.18%
2021/12/14	6.1	12.00	0	0.00	12.00	6.1	5,195	0.12%
2021/12/13	17.1	12.02	17.9	12.05	12.05	-0.8	5,238	-0.02%
2021/12/10	21.7	12.00	0	0.00	12.05	21.7	5,378	0.40%
2021/12/09	5.2	12.00	1	12.00	12.05	4.2	5,445	0.08%
2021/12/08	9	12.01	2	12.00	12.00	7	5,513	0.13%
2021/12/07	3	12.00	0	12.00	12.00	3	5,452	0.06%
2021/12/06	2	12.04	2	11.95	11.95	0	5,470	0.00%
2021/12/03	2	11.95	0.1	12.00	12.00	1.9	5,541	0.03%
2021/12/02	0.1	12.00	3	11.95	11.95	-3	5,508	-0.05%
2021/12/01	5	11.90	0	0.00	12.00	5	5,556	0.09%
2021/11/30	17.5	11.93	0	12.00	11.90	17.5	5,609	0.31%
2021/11/29	1.5	11.96	0	0.00	11.95	1.5	5,634	0.03%
2021/11/26	16.2	12.02	4	12.05	12.05	12.2	5,662	0.21%
2021/11/25	69.4	12.10	6	12.07	12.10	63.4	6,176	1.03%
2021/11/24	7.1	12.09	4.6	12.06	12.10	2.5	6,607	0.04%
2021/11/23	9.1	12.05	3	12.05	12.00	6.1	6,862	0.09%
2021/11/22	10.4	12.05	1.3	12.06	12.10	9.1	6,968	0.13%
2021/11/19	19.4	12.11	7	12.15	12.05	12.4	7,010	0.18%
2021/11/18	29.4	12.09	10	12.15	12.20	19.4	6,985	0.28%
2021/11/17	3	12.00	28.5	12.02	12.05	-25.5	6,849	-0.37%
2021/11/16	2.4	11.97	1	11.95	12.00	1.3	6,749	0.02%
2021/11/15	4	12.01	20	11.95	12.00	-16	6,784	-0.24%
2021/11/12	4	11.95	10	11.93	12.00	-6	6,783	-0.09%
2021/11/11	5.7	11.95	5	11.90	11.95	0.7	6,747	0.01%
2021/11/10	10	11.95	0	0.00	11.95	10	6,841	0.15%
2021/11/09	4	11.95	12.1	11.90	11.90	-8.2	6,884	-0.12%
2021/11/08	9.1	11.93	15.4	11.92	11.95	-6.3	6,888	-0.09%
2021/11/05	11.9	11.94	0	0.00	11.95	11.9	6,907	0.17%
2021/11/04	10.1	12.00	5	11.95	11.95	5.1	6,951	0.07%
2021/11/03	10.4	12.00	0	0.00	12.00	10.4	6,946	0.15%
2021/11/02	5.4	12.00	3.1	11.98	12.00	2.3	6,914	0.03%
2021/11/01	3.9	11.96	6	11.93	11.95	-2.2	6,905	-0.03%
2021/10/29	0.2	11.90	0	0.00	11.95	0.2	6,915	0.00%
2021/10/28	0.9	11.96	0	0.00	11.90	0.9	6,871	0.01%
2021/10/27	1	12.00	83.1	11.95	11.95	-82.1	6,864	-1.20%
2021/10/26	19.1	11.95	1	11.95	11.95	18.1	6,792	0.27%
2021/10/25	4	11.95	22.9	11.94	11.95	-18.8	6,754	-0.28%
2021/10/22	4	11.95	4.2	11.95	11.95	-0.2	6,807	0.00%
2021/10/21	5.1	11.95	2	11.95	11.90	3.1	6,808	0.05%
2021/10/20	2.2	11.84	5	11.75	11.80	-2.8	6,666	-0.04%
2021/10/19	0.1	11.75	2.9	11.73	11.70	-2.9	6,607	-0.04%
2021/10/18	17	11.66	8	11.68	11.70	9	6,588	0.14%
2021/10/15	0.8	11.68	3	11.65	11.65	-2.2	6,594	-0.03%
2021/10/14	4.2	11.62	0	0.00	11.60	4.2	6,620	0.06%
2021/10/13	80	11.60	7	11.60	11.60	73	6,660	1.10%
2021/10/12	1.1	11.61	7.4	11.55	11.60	-6.3	6,714	-0.09%
2021/10/08	0.9	11.60	5	11.60	11.55	-4.1	6,656	-0.06%
2021/10/07	5.7	11.58	5.2	11.55	11.55	0.5	6,680	0.01%
2021/10/06	2.2	11.51	0	0.00	11.55	2.2	6,717	0.03%
2021/10/05	24	11.51	28	11.50	11.50	-4	6,776	-0.06%
2021/10/04	8.2	11.51	37	11.51	11.55	-28.8	6,784	-0.43%
2021/10/01	79.9	11.50	25.1	11.50	11.50	54.9	6,800	0.81%
2021/09/30	5.8	11.56	1	11.60	11.60	4.8	6,724	0.07%
2021/09/29	4.5	11.55	0	0.00	11.55	4.5	6,730	0.07%
2021/09/28	1	11.55	11	11.60	11.60	-10	6,747	-0.15%
2021/09/27	1	11.58	2	11.58	11.55	-1	6,763	-0.01%
2021/09/24	5	11.55	5	11.55	11.55	0	6,736	0.00%
2021/09/23	23	11.50	1	11.50	11.50	22	6,755	0.33%
2021/09/22	16.3	11.41	28	11.41	11.45	-11.7	6,779	-0.17%
2021/09/17	2.5	11.51	2	11.53	11.50	0.5	6,703	0.01%
2021/09/16	6.1	11.45	0	0.00	11.50	6.1	6,504	0.09%
2021/09/15	59.6	11.42	0	0.00	11.40	59.6	6,414	0.93%
2021/09/14	21.3	11.53	4	11.50	11.50	17.3	6,264	0.28%
2021/09/13	9	11.55	1	11.55	11.55	8	6,172	0.13%
2021/09/10	9.9	11.59	20	11.60	11.55	-10.1	6,092	-0.17%
2021/09/09	5	11.55	0	0.00	11.55	5	6,250	0.08%
2021/09/08	7.4	11.59	1	11.60	11.55	6.4	6,226	0.10%
2021/09/07	4	11.68	0	0.00	11.65	4	6,207	0.06%
2021/09/06	16.5	11.72	3	11.70	11.70	13.5	6,217	0.22%
2021/09/03	5	11.65	6.5	11.70	11.75	-1.5	6,182	-0.02%
2021/09/02	7	11.62	8	11.61	11.60	-1	6,111	-0.02%
2021/09/01	7.4	11.75	0	0.00	11.70	7.4	6,039	0.12%
2021/08/31	44.3	11.70	40	11.67	11.75	4.3	5,938	0.07%
2021/08/30	18.3	12.19	56.1	12.20	12.20	-37.7	5,404	-0.70%
2021/08/27	29	12.07	37	12.06	12.10	-8	4,991	-0.16%
2021/08/26	26	12.00	1	12.00	12.00	25	4,724	0.53%
2021/08/25	23.3	12.00	0.6	12.00	12.00	22.7	4,639	0.49%
2021/08/24	83	11.98	15	11.95	11.95	68	4,618	1.47%
2021/08/23	4	11.95	0.1	11.95	11.95	3.9	4,593	0.08%
2021/08/20	18.5	11.87	0	0.00	11.90	18.5	4,610	0.40%
2021/08/19	54	11.88	0	0.00	11.85	54	4,692	1.15%
2021/08/18	16	11.90	0	0.00	11.90	16	4,657	0.34%
2021/08/17	4	11.90	10	11.90	11.90	-6	4,653	-0.13%
2021/08/16	26	11.93	0	0.00	11.90	26	4,627	0.56%
2021/08/13	1	11.95	1	11.95	11.95	0	4,558	0.00%
2021/08/12	0	0.00	2.5	12.00	12.00	-2.5	4,531	-0.05%
2021/08/11	3	11.97	0	11.95	12.00	3	4,578	0.06%
2021/08/10	0.2	12.00	3.3	11.95	12.00	-3.1	4,695	-0.07%
2021/08/09	4	11.95	0.6	11.95	11.95	3.4	4,929	0.07%
2021/08/06	1.4	11.95	6.3	11.95	11.95	-4.9	5,116	-0.10%
2021/08/05	4.4	11.97	12	11.95	12.00	-7.6	5,333	-0.14%
2021/08/04	0.1	11.95	10	11.95	11.95	-9.9	5,765	-0.17%
2021/08/03	1	11.95	5	11.90	11.90	-4	5,912	-0.07%
2021/08/02	10	11.95	0	0.00	11.95	10	6,203	0.16%
2021/07/30	16	11.90	16	11.90	11.90	0	6,257	0.00%
2021/07/29	7	11.94	0.6	11.94	11.95	6.4	6,379	0.10%
2021/07/28	3	11.83	0.9	11.90	11.90	2.1	6,444	0.03%
2021/07/27	6	11.90	0	0.00	11.95	6	6,687	0.09%
2021/07/26	35.6	11.95	0	0.00	11.90	35.6	6,812	0.52%
2021/07/23	0	0.00	2	11.92	11.95	-2	6,844	-0.03%
2021/07/22	1.2	11.85	0.5	11.90	11.90	0.7	6,919	0.01%
2021/07/21	2.1	11.83	12	11.89	11.85	-9.9	6,934	-0.14%
2021/07/20	17.3	11.85	0	0.00	11.85	17.3	6,998	0.25%
2021/07/19	5.1	11.92	1.2	11.91	11.95	3.9	6,975	0.06%
2021/07/16	1	11.85	1	11.90	11.90	0	7,058	0.00%
2021/07/15	0.7	11.95	0.3	11.95	11.90	0.4	7,022	0.01%
2021/07/14	0	0.00	3	11.90	11.90	-3	7,136	-0.04%
2021/07/13	2	11.93	23	11.92	11.90	-21	7,338	-0.29%
2021/07/12	4.6	11.91	12.2	11.85	11.85	-7.5	7,356	-0.10%
2021/07/09	3.1	11.75	20	11.80	11.75	-16.9	7,378	-0.23%
2021/07/08	6	11.78	42	11.75	11.80	-36	7,400	-0.49%
2021/07/07	7	11.70	20	11.70	11.70	-13	7,486	-0.17%
2021/07/06	1	11.70	3	11.67	11.70	-2	7,599	-0.03%
2021/07/05	13.5	11.66	0	0.00	11.65	13.5	7,708	0.17%
2021/07/02	1	11.60	38	11.60	11.60	-37	7,723	-0.48%
2021/07/01	13	11.58	1	11.55	11.55	12	7,727	0.16%
2021/06/30	3	11.60	1	11.60	11.60	2	7,769	0.03%
2021/06/29	12	11.55	0	0.00	11.60	12	7,784	0.15%
2021/06/28	0	0.00	3	11.55	11.60	-3	7,810	-0.04%
2021/06/25	4.6	11.58	0.9	11.55	11.55	3.7	7,838	0.05%
2021/06/24	0	0.00	1.2	11.55	11.55	-1.2	7,896	-0.01%
2021/06/23	10	11.50	8	11.53	11.55	2	7,948	0.03%
2021/06/22	12	11.45	6.4	11.50	11.50	5.6	7,936	0.07%
2021/06/21	9.4	11.42	0	0.00	11.40	9.4	7,944	0.12%
2021/06/18	273.1	11.52	13	11.52	11.45	260.1	7,956	3.27%	大買/鉅額交易
2021/06/17	3	11.47	1	11.50	11.45	2	7,820	0.03%
2021/06/16	8	11.46	1	11.50	11.45	7	8,023	0.09%
2021/06/15	5.7	11.47	3	11.50	11.50	2.7	8,007	0.03%
2021/06/11	0	0.00	1	11.45	11.50	-1	8,048	-0.01%
2021/06/09	2.1	11.45	0	0.00	11.40	2.1	8,127	0.03%
2021/06/08	1.9	11.50	0	0.00	11.50	1.9	8,212	0.02%
2021/06/07	6	11.49	1	11.50	11.45	5	8,553	0.06%
2021/06/04	5.2	11.51	0	0.00	11.55	5.2	8,648	0.06%
2021/06/03	3	11.53	9	11.55	11.55	-6	8,843	-0.07%
2021/06/02	3	11.47	15.2	11.50	11.50	-12.2	8,945	-0.14%
2021/06/01	7.1	11.46	10.9	11.44	11.45	-3.8	8,926	-0.04%
2021/05/31	8.3	11.35	29	11.35	11.35	-20.7	8,959	-0.23%
2021/05/28	20.5	11.30	6	11.30	11.35	14.5	9,021	0.16%
2021/05/27	16.2	11.26	0	0.00	11.20	16.2	9,087	0.18%
2021/05/26	8.2	11.33	0	0.00	11.35	8.2	9,046	0.09%
2021/05/25	3.7	11.34	17	11.35	11.35	-13.3	9,080	-0.15%
2021/05/24	23.2	11.26	26	11.30	11.30	-2.8	9,197	-0.03%
2021/05/21	11.2	11.26	0	0.00	11.35	11.2	9,258	0.12%
2021/05/20	7.8	11.22	0	0.00	11.25	7.8	9,295	0.08%
2021/05/19	5.4	11.23	0.4	11.35	11.25	5	9,306	0.05%
2021/05/18	4.5	11.26	60	11.30	11.35	-55.5	9,281	-0.60%
2021/05/17	76.4	11.11	7	11.07	11.05	69.4	9,210	0.75%
2021/05/14	62.2	11.34	0.1	11.35	11.45	62.1	8,975	0.69%
2021/05/13	32.4	11.28	2	11.38	11.30	30.4	8,808	0.35%
2021/05/12	65.3	11.45	37.4	11.52	11.40	27.9	8,600	0.32%
2021/05/11	35.9	11.88	0	0.00	11.85	35.9	8,154	0.44%
2021/05/10	2.7	12.00	27.2	12.00	12.05	-24.5	8,016	-0.31%
2021/05/07	4.2	11.92	1.2	11.89	11.90	3	7,755	0.04%
2021/05/06	2.8	11.85	10	11.95	11.85	-7.2	7,719	-0.09%
2021/05/05	4.7	11.78	1.2	11.75	11.80	3.6	7,642	0.05%
2021/05/04	27.5	11.71	2	11.95	11.70	25.5	7,584	0.34%
2021/05/03	18.5	11.89	15	11.91	11.95	3.5	7,314	0.05%
2021/04/29	10.1	11.90	21	11.95	11.95	-10.9	7,206	-0.15%
2021/04/28	2	11.95	5.1	11.95	11.95	-3.1	7,171	-0.04%
2021/04/27	9.1	11.91	3.3	11.93	11.90	5.8	7,210	0.08%
2021/04/26	1.3	11.84	4.4	11.85	11.90	-3.1	7,175	-0.04%
2021/04/23	7.2	11.75	2	11.75	11.80	5.2	7,071	0.07%
2021/04/22	27.8	11.84	49.3	11.81	11.80	-21.5	7,102	-0.30%
2021/04/21	4	11.84	12	11.80	11.80	-8	7,005	-0.11%
2021/04/20	10.4	11.88	3.1	11.95	11.90	7.3	7,047	0.10%
2021/04/19	20.3	11.83	42.5	11.78	11.95	-22.2	6,975	-0.32%
2021/04/16	6.2	11.67	3.1	11.70	11.70	3.1	6,837	0.05%
2021/04/15	6.3	11.68	4.5	11.70	11.70	1.8	6,868	0.03%
2021/04/14	10	11.51	29.1	11.51	11.55	-19.1	6,783	-0.28%
2021/04/13	5.1	11.55	1.1	11.55	11.55	4	6,809	0.06%
2021/04/12	10.5	11.50	8.5	11.46	11.50	2.1	6,717	0.03%
2021/04/09	13.1	11.44	10	11.50	11.40	3.1	6,658	0.05%
2021/04/08	11.1	11.47	43	11.50	11.45	-31.9	6,602	-0.48%
2021/04/07	7.5	11.46	1.2	11.46	11.45	6.3	6,733	0.09%
2021/04/06	10.8	11.51	3	11.48	11.45	7.8	6,741	0.12%
2021/04/01	7.7	11.50	1	11.50	11.50	6.7	6,729	0.10%
2021/03/31	19.9	11.48	2	11.50	11.50	17.9	6,705	0.27%
2021/03/30	2	11.45	1	11.45	11.50	1	6,676	0.01%
2021/03/29	19	11.46	2.5	11.48	11.45	16.5	6,696	0.25%
2021/03/26	23	11.45	23.9	11.45	11.45	-0.9	6,857	-0.01%
2021/03/25	3.2	11.40	6.1	11.40	11.40	-2.9	6,832	-0.04%
2021/03/24	4	11.35	7	11.39	11.35	-3	6,908	-0.04%
2021/03/23	3.2	11.35	250	11.35	11.35	-246.8	6,882	-3.59%	大賣/鉅額交易
2021/03/22	3.5	11.35	0.4	11.35	11.40	3.1	6,882	0.05%
2021/03/19	11	11.30	2	11.40	11.25	9	6,891	0.13%
2021/03/18	11	11.42	5	11.42	11.40	6	6,694	0.09%
2021/03/17	12	11.40	2	11.45	11.40	10	6,687	0.15%
2021/03/16	14	11.41	62.2	11.46	11.50	-48.2	6,673	-0.72%
2021/03/15	7.9	11.41	7	11.44	11.40	0.9	6,744	0.01%
2021/03/12	8.5	11.28	39.1	11.31	11.40	-30.6	6,790	-0.45%
2021/03/11	43.1	11.38	0	0.00	11.30	43.1	6,758	0.64%
2021/03/10	16.6	11.45	9	11.48	11.50	7.6	6,461	0.12%
2021/03/09	33	11.30	55.3	11.36	11.45	-22.3	6,352	-0.35%
2021/03/08	1	11.20	7	11.20	11.20	-6	6,131	-0.10%
2021/03/05	3.7	11.20	15	11.20	11.20	-11.3	6,027	-0.19%
2021/03/04	11	11.13	1	11.15	11.20	10	6,083	0.16%
2021/03/03	0	0.00	0.1	11.10	11.20	-0.1	6,003	0.00%
2021/03/02	19.3	11.14	18.3	11.17	11.10	0.9	5,903	0.02%
2021/02/26	8	11.07	8.8	11.08	11.10	-0.8	5,833	-0.01%
2021/02/25	1.3	11.01	14.8	11.05	11.10	-13.5	5,733	-0.24%
2021/02/24	30	10.99	9	11.03	11.00	21	5,695	0.37%
2021/02/23	22.1	10.95	0	0.00	10.95	22.1	5,537	0.40%
2021/02/22	2	10.90	5.8	10.90	10.85	-3.8	5,470	-0.07%
2021/02/19	10.1	10.85	4	10.85	10.85	6.1	5,431	0.11%
2021/02/18	7	10.83	1	10.80	10.85	6	5,407	0.11%
2021/02/17	10.9	10.78	6.7	10.81	10.80	4.2	5,432	0.08%
2021/02/05	7.5	10.71	1	10.70	10.70	6.5	5,362	0.12%
2021/02/04	3	10.70	7.3	10.70	10.70	-4.3	5,329	-0.08%
2021/02/03	2	10.70	0	0.00	10.70	2	5,426	0.04%
2021/02/02	3	10.68	0	0.00	10.70	3	5,457	0.05%
2021/02/01	2	10.67	23.1	10.70	10.70	-21.1	5,461	-0.39%
2021/01/29	5	10.65	2	10.65	10.65	3	5,429	0.06%
2021/01/28	26	10.65	0.4	10.70	10.70	25.7	5,410	0.47%
2021/01/27	28.4	10.72	6	10.70	10.70	22.4	5,389	0.42%
2021/01/26	14	10.71	76	10.75	10.70	-62	5,329	-1.16%
2021/01/25	10.2	10.65	0	0.00	10.75	10.2	5,309	0.19%
2021/01/22	44.1	10.70	26	10.70	10.70	18.1	5,254	0.34%
2021/01/21	22.9	10.71	8	10.71	10.70	14.9	5,197	0.29%
2021/01/20	23	10.74	4	10.79	10.70	19	5,154	0.37%
2021/01/19	0.1	10.85	1	10.80	10.85	-0.9	5,042	-0.02%
2021/01/18	6.2	10.82	41.4	10.82	10.85	-35.2	5,096	-0.69%
2021/01/15	4.3	10.91	8.6	10.90	10.85	-4.3	5,084	-0.08%
2021/01/14	0	0.00	2.5	10.95	10.95	-2.5	5,046	-0.05%
2021/01/13	2	10.95	11	10.95	10.95	-9	5,034	-0.18%
2021/01/12	7	10.90	30	10.90	10.90	-23	4,950	-0.46%
2021/01/11	14.1	11.00	59.7	10.97	11.00	-45.6	4,897	-0.93%
2021/01/08	16	10.85	39	10.85	10.90	-23	4,813	-0.48%
2021/01/07	11	10.80	1.4	10.84	10.85	9.6	4,709	0.20%
2021/01/06	11.1	10.80	31	10.82	10.80	-19.9	4,705	-0.42%
2021/01/05	5.4	10.81	31	10.83	10.85	-25.6	4,619	-0.55%
2021/01/04	3.5	10.85	15	10.83	10.85	-11.5	4,590	-0.25%
2020/12/31	4	10.88	21	10.90	10.85	-17	4,533	-0.37%
2020/12/30	52	10.80	79	10.86	10.90	-27	4,442	-0.61%
2020/12/29	3.6	10.75	8	10.73	10.75	-4.4	4,263	-0.10%
2020/12/28	15	10.72	1	10.75	10.75	14	4,227	0.33%
2020/12/25	10.1	10.75	2.9	10.80	10.75	7.2	4,213	0.17%
2020/12/24	3.9	10.80	2	10.75	10.80	1.9	4,196	0.05%
2020/12/23	12	10.75	10	10.71	10.75	2	4,173	0.05%
2020/12/22	18.2	10.74	16.1	10.77	10.75	2.1	4,135	0.05%
2020/12/21	1.1	10.85	44.2	10.87	10.85	-43.1	3,985	-1.08%
2020/12/18	2	10.80	0	0.00	10.80	2	4,024	0.05%
2020/12/17	0	0.00	14	10.85	10.90	-14	4,000	-0.35%
2020/12/16	6	10.85	14	10.90	10.90	-8	4,050	-0.20%
2020/12/15	27.7	10.82	0	0.00	10.80	27.7	4,044	0.69%
2020/12/14	8.5	10.88	0	0.00	10.85	8.5	4,008	0.21%
2020/12/11	24	10.86	15	10.93	10.95	9	3,970	0.23%
2020/12/10	0.1	10.85	0	0.00	10.85	0.1	3,963	0.00%
2020/12/09	36.3	10.85	5.1	10.80	10.85	31.2	3,916	0.80%
2020/12/08	19	10.91	11	10.90	10.90	8	3,796	0.21%
2020/12/07	5.6	11.00	56.2	11.01	11.05	-50.6	3,712	-1.36%
2020/12/04	0	0.00	31	10.95	10.95	-31	3,662	-0.85%
2020/12/03	4	10.93	1	11.00	10.95	3	3,657	0.08%
2020/12/02	5	10.91	1.3	10.95	10.95	3.7	3,684	0.10%
2020/11/30	18	10.94	0	0.00	10.90	18	3,828	0.47%
2020/11/27	0	0.00	3	11.00	11.00	-3	3,830	-0.08%
2020/11/26	0	0.00	0.9	11.00	11.00	-0.9	3,875	-0.02%
2020/11/25	1.1	11.01	0	0.00	11.00	1.1	3,991	0.03%
2020/11/24	0	0.00	2.1	11.00	11.05	-2.1	3,969	-0.05%
2020/11/23	1	11.00	1	11.00	11.00	0	4,016	0.00%
2020/11/20	3	11.00	0	0.00	11.00	3	4,350	0.07%
2020/11/19	3.5	11.00	2	11.00	11.00	1.5	4,702	0.03%
2020/11/18	0	0.00	32	11.05	11.00	-32	4,870	-0.66%
2020/11/17	25.4	10.95	0	0.00	11.00	25.4	4,945	0.51%
2020/11/16	11.2	11.05	13	10.99	11.05	-1.8	5,160	-0.04%
2020/11/13	1	11.00	0	0.00	11.00	1	5,210	0.02%
2020/11/12	0.5	11.10	0	0.00	11.05	0.5	5,270	0.01%
2020/11/11	3	11.13	7.3	11.08	11.15	-4.3	5,377	-0.08%
2020/11/10	1	10.95	60	11.00	11.00	-59	5,314	-1.11%
2020/11/09	0.1	10.90	3.2	10.92	10.95	-3.1	5,351	-0.06%
2020/11/06	3	10.85	0	0.00	10.85	3	5,394	0.06%
2020/11/05	0.3	11.00	0	0.00	10.85	0.3	5,435	0.00%
2020/11/04	0	0.00	10	11.00	10.95	-10	5,508	-0.18%
2020/11/03	1.4	10.90	0	0.00	10.95	1.4	5,552	0.02%
2020/11/02	4.1	10.85	35	10.90	10.90	-31	5,625	-0.55%
2020/10/29	6.5	10.81	1	10.80	10.85	5.5	5,632	0.10%
2020/10/28	2	10.90	180.8	10.85	10.85	-178.8	5,655	-3.16%	大賣/鉅額交易
2020/10/27	0.4	10.95	176.2	10.90	10.90	-175.8	5,646	-3.11%	大賣/鉅額交易
2020/10/26	50.7	10.95	1	10.95	10.95	49.7	5,653	0.88%
2020/10/23	0	0.00	21	10.81	10.80	-21	5,613	-0.37%
2020/10/22	3	10.77	30.4	10.77	10.75	-27.4	5,652	-0.49%
2020/10/21	10	10.76	7	10.75	10.80	3	5,745	0.05%
2020/10/20	0.1	10.85	6	10.83	10.80	-6	5,770	-0.10%
2020/10/19	1	10.80	0	0.00	10.80	1	5,782	0.02%
2020/10/16	4	10.76	0	0.00	10.75	4	5,818	0.07%
2020/10/15	1	10.80	0.6	10.85	10.80	0.4	5,921	0.01%
2020/10/14	26.1	10.84	0	0.00	10.80	26.1	5,943	0.44%
2020/10/13	16.1	10.86	4	10.85	10.90	12.1	5,979	0.20%
2020/10/12	0	0.00	0.2	10.90	10.90	-0.2	6,024	0.00%
2020/10/08	4.2	10.90	4	10.95	10.95	0.2	6,061	0.00%
2020/10/07	4	10.88	0	0.00	10.90	4	6,071	0.07%
2020/10/06	2	10.88	0.1	10.95	10.85	1.9	6,106	0.03%
2020/10/05	1.4	10.78	1.1	10.76	10.80	0.3	6,182	0.00%
2020/09/30	2	10.70	0	0.00	10.70	2	6,198	0.03%
2020/09/29	4	10.74	0	0.00	10.65	4	6,154	0.06%
2020/09/28	3	10.65	1.3	10.67	10.65	1.7	6,203	0.03%
2020/09/25	13	10.60	21	10.65	10.55	-8	6,291	-0.13%
2020/09/24	29	10.51	1	10.55	10.50	28	6,315	0.44%
2020/09/23	23	10.70	0	0.00	10.70	23	6,244	0.37%
2020/09/22	3.5	10.81	0	0.00	10.75	3.5	6,199	0.06%
2020/09/21	594	10.96	10.1	10.90	10.90	583.9	6,160	9.48%	大買/鉅額交易
2020/09/18	1	10.95	0	0.00	10.95	1	6,197	0.02%
2020/09/17	1	10.90	2	10.90	10.95	-1	6,208	-0.02%
2020/09/15	5	10.90	0	0.00	10.90	5	6,278	0.08%
2020/09/14	4	10.91	1	10.90	10.95	3	6,298	0.05%
2020/09/11	4	10.95	8	10.95	10.95	-4	6,299	-0.06%
2020/09/10	4	10.98	0	0.00	11.00	4	6,312	0.06%
2020/09/09	10	10.93	0	0.00	10.95	10	6,353	0.16%
2020/09/08	3	11.05	1	11.00	11.05	2	6,378	0.03%
2020/09/07	8	10.95	3	10.87	10.95	5	6,471	0.08%
2020/09/04	80	10.81	0	0.00	10.80	80	6,554	1.22%
2020/09/03	25.5	10.99	13	10.95	10.95	12.5	6,507	0.19%
2020/09/02	37	11.00	0	0.00	11.00	37	6,491	0.57%
2020/09/01	12	11.13	0.1	11.20	11.05	11.9	6,484	0.18%
2020/08/31	15	11.21	9	11.20	11.15	6	6,466	0.09%
2020/08/28	12	11.26	2	11.30	11.30	10	6,430	0.16%
2020/08/27	18.3	11.34	4	11.33	11.30	14.3	6,530	0.22%
2020/08/26	25.7	11.28	1	11.30	11.30	24.7	6,487	0.38%
2020/08/25	20	12.05	10.1	12.05	12.10	9.9	6,157	0.16%
2020/08/24	31	12.01	0	0.00	12.00	31	5,885	0.53%
2020/08/21	9.7	12.07	7.8	12.04	12.05	1.9	5,735	0.03%
2020/08/20	29	11.97	24	11.98	11.90	5	5,667	0.09%
2020/08/19	2	12.10	8	12.10	12.10	-6	5,449	-0.11%
2020/08/18	9.5	12.06	2	12.05	12.10	7.5	5,388	0.14%
2020/08/17	1.5	12.02	11	12.00	12.05	-9.5	5,363	-0.18%
2020/08/14	1	11.95	4	12.00	11.95	-3	5,231	-0.06%
2020/08/13	5	12.00	32.5	12.00	12.00	-27.5	5,205	-0.53%
2020/08/12	0	0.00	2.2	11.98	12.00	-2.2	5,115	-0.04%
2020/08/11	1	12.00	0	0.00	11.95	1	5,056	0.02%
2020/08/10	0	0.00	10	12.00	12.00	-10	5,032	-0.20%
2020/08/07	1	11.95	3	11.88	11.95	-2	4,985	-0.04%
2020/08/06	41	11.85	0	0.00	11.85	41	4,969	0.83%
2020/08/05	1	11.70	0	0.00	11.75	1	4,940	0.02%
2020/08/03	0.4	11.75	0	0.00	11.65	0.4	5,072	0.01%
2020/07/31	0.6	11.70	0	0.00	11.70	0.6	5,074	0.01%
2020/07/30	13	11.70	0.1	11.70	11.70	12.9	5,134	0.25%
2020/07/29	14	11.69	7	11.72	11.70	7	5,138	0.14%
2020/07/28	10.1	11.65	3	11.70	11.65	7.1	5,188	0.14%
2020/07/27	28	11.67	3	11.65	11.70	25	5,255	0.48%
2020/07/24	8	11.86	0	0.00	11.85	8	5,214	0.15%
2020/07/23	11	11.90	0	0.00	11.90	11	5,235	0.21%
2020/07/22	1	11.90	1	11.90	11.95	0	5,272	0.00%
2020/07/21	1	11.85	3.2	11.90	11.95	-2.2	5,290	-0.04%
2020/07/20	1	11.90	5	11.85	11.80	-4	5,195	-0.08%
2020/07/17	13	11.87	0	0.00	11.90	13	5,220	0.25%
2020/07/16	5	11.85	6	11.90	11.90	-1	5,303	-0.02%
2020/07/15	0	0.00	10	11.80	11.80	-10	5,275	-0.19%
2020/07/14	13	11.75	1.1	11.75	11.75	11.9	5,395	0.22%
2020/07/13	2	11.75	0	0.00	11.80	2	5,481	0.04%
2020/07/10	11	11.75	33	11.71	11.75	-22	5,566	-0.40%
2020/07/09	31	11.85	50	11.85	11.85	-19	5,594	-0.34%
2020/07/08	0	0.00	2.2	11.80	11.85	-2.2	5,648	-0.04%
2020/07/07	2	11.83	5	11.82	11.80	-3	5,806	-0.05%
2020/07/06	0	0.00	68	11.80	11.85	-68	5,902	-1.15%
2020/07/03	7	11.75	0	0.00	11.70	7	5,943	0.12%
2020/07/02	2.5	11.74	0	0.00	11.70	2.5	5,964	0.04%
2020/07/01	1	11.70	5	11.70	11.65	-4	6,040	-0.07%
2020/06/30	3	11.65	267.3	11.65	11.65	-264.3	6,104	-4.33%	大賣/鉅額交易
2020/06/29	13	11.65	1	11.70	11.65	12	6,119	0.20%
2020/06/24	0	0.00	25	11.75	11.75	-25	6,170	-0.41%
2020/06/23	7	11.79	27	11.75	11.75	-20	6,260	-0.32%
2020/06/22	5	11.85	20	11.85	11.80	-15	6,373	-0.24%
2020/06/19	0	0.00	25	11.90	11.90	-25	6,598	-0.38%
2020/06/18	0	0.00	23	11.85	11.90	-23	6,735	-0.34%
2020/06/17	0	0.00	2	11.85	11.90	-2	6,813	-0.03%
2020/06/16	84	11.80	1	11.80	11.80	83	7,062	1.18%
2020/06/15	161	11.70	0	0.00	11.70	161	7,552	2.13%	大買/鉅額交易
2020/06/12	7	11.64	3	11.60	11.70	4	7,744	0.05%
2020/06/11	14	11.90	1	11.85	11.80	13	7,862	0.17%
2020/06/10	3	11.93	0	0.00	11.95	3	7,969	0.04%
2020/06/08	3	11.93	5	11.95	11.95	-2	8,764	-0.02%
2020/06/05	2	11.90	6	11.86	11.85	-4	8,808	-0.05%
2020/06/04	31	11.79	8	11.85	11.85	23	9,065	0.25%
2020/06/03	1	11.80	20	11.79	11.85	-19	9,227	-0.21%
2020/06/02	1	11.65	0	0.00	11.65	1	9,165	0.01%
2020/06/01	0.3	11.55	7.1	11.55	11.55	-6.9	9,162	-0.08%
2020/05/29	3	11.43	0	0.00	11.40	3	9,190	0.03%
2020/05/28	1	11.50	8	11.50	11.50	-7	9,131	-0.08%
2020/05/27	11	11.50	0	0.00	11.45	11	9,316	0.12%
2020/05/26	0	0.00	10	11.45	11.45	-10	9,374	-0.11%
2020/05/25	4	11.26	0	0.00	11.40	4	9,598	0.04%
2020/05/22	5	11.43	0	0.00	11.40	5	9,636	0.05%
2020/05/21	2	11.45	0	0.00	11.50	2	9,639	0.02%
2020/05/20	6	11.42	0	0.00	11.45	6	9,651	0.06%
2020/05/15	3	11.35	0	0.00	11.35	3	9,670	0.03%
2020/05/13	5	11.40	0	0.00	11.40	5	9,643	0.05%
2020/05/11	1	11.45	2	11.40	11.40	-1	9,616	-0.01%
2020/05/08	5	11.29	6	11.25	11.30	-1	9,539	-0.01%
2020/05/07	2.1	11.23	0	0.00	11.20	2.1	9,529	0.02%
2020/05/06	4.5	11.23	0	0.00	11.20	4.5	9,531	0.05%
2020/05/04	4	11.29	0	0.00	11.25	4	9,688	0.04%
2020/04/30	5	11.45	0	0.00	11.45	5	9,665	0.05%
2020/04/29	3	11.30	1	11.30	11.30	2	9,745	0.02%
2020/04/28	10	11.15	0	0.00	11.20	10	9,827	0.10%
2020/04/27	2	11.10	1	11.15	11.10	1	10,092	0.01%
2020/04/24	2	10.88	0	0.00	10.95	2	10,138	0.02%
2020/04/21	6	10.83	0	0.00	10.85	6	10,114	0.06%
2020/04/20	0	11.15	2.6	11.11	11.10	-2.6	10,024	-0.03%
2020/04/17	10	11.16	1	11.15	11.00	9	10,054	0.09%
2020/04/16	4	10.99	5.4	11.01	11.00	-1.4	9,942	-0.01%
2020/04/15	2	11.10	8	11.14	11.15	-6	9,875	-0.06%
2020/04/14	0	0.00	17	10.95	11.00	-17	9,838	-0.17%
2020/04/13	2.9	10.88	10	10.80	10.80	-7.1	9,830	-0.07%
2020/04/10	5	10.88	16	10.83	10.95	-11	9,773	-0.11%
2020/04/09	6	10.69	23.5	10.64	10.65	-17.5	9,640	-0.18%
2020/04/08	3	10.45	22	10.50	10.55	-19	9,507	-0.20%
2020/04/07	0	0.00	22	10.25	10.35	-22	9,413	-0.23%
2020/04/06	10	10.18	0	0.00	10.20	10	9,380	0.11%
2020/04/01	3	10.23	4	10.30	10.20	-1	9,304	-0.01%
2020/03/31	0	0.00	7	10.35	10.35	-7	9,234	-0.08%
2020/03/30	3	10.27	0	0.00	10.25	3	9,179	0.03%
2020/03/27	1.2	10.58	1	10.60	10.45	0.2	9,041	0.00%
2020/03/26	9	10.32	11	10.50	10.35	-2	8,911	-0.02%
2020/03/25	1.1	10.51	16.5	10.55	10.55	-15.4	8,761	-0.18%
2020/03/24	71.1	10.09	0	0.00	10.00	71.1	8,512	0.84%
2020/03/23	8	9.50	3.2	9.69	9.69	4.8	8,362	0.06%
2020/03/20	15.7	9.86	10	9.88	9.90	5.7	8,291	0.07%
2020/03/19	61.5	9.38	23.5	9.26	9.16	38	8,036	0.47%
2020/03/18	19	10.16	2.5	10.14	10.05	16.5	7,533	0.22%
2020/03/17	27.4	10.33	38	10.30	10.25	-10.6	7,335	-0.14%
2020/03/16	26	10.91	10	10.83	10.75	16	7,126	0.22%
2020/03/13	34	10.91	35	11.01	11.20	-1	6,913	-0.01%
2020/03/12	25	11.65	12	11.69	11.65	13	6,467	0.20%
2020/03/11	5.1	11.96	8	12.05	11.95	-2.9	6,105	-0.05%
2020/03/10	20	11.96	156.4	11.91	12.00	-136.4	6,024	-2.26%	大賣/鉅額交易
2020/03/09	159.1	12.10	58	12.06	12.05	101.1	5,785	1.75%	大買/鉅額交易
2020/03/06	2	12.25	0	0.00	12.25	2	5,553	0.04%
2020/03/05	2	12.30	0.1	12.35	12.30	1.9	5,547	0.03%
2020/03/04	3	12.20	0	0.00	12.25	3	5,533	0.05%
2020/03/02	8	12.21	11	12.20	12.20	-3	5,524	-0.05%
2020/02/27	2	12.40	5	12.38	12.35	-3	5,330	-0.06%
2020/02/26	38	12.35	12	12.31	12.35	26	5,257	0.49%
2020/02/25	12	12.15	2	12.15	12.15	10	5,042	0.20%
2020/02/24	2	12.20	6	12.20	12.25	-4	4,989	-0.08%
2020/02/21	0	0.00	16	12.30	12.30	-16	4,969	-0.32%
2020/02/20	0	0.00	22	12.35	12.35	-22	4,984	-0.44%
2020/02/19	4	12.31	0	0.00	12.35	4	4,993	0.08%
2020/02/18	1.5	12.27	11	12.25	12.30	-9.5	5,019	-0.19%
2020/02/17	3	12.22	10	12.20	12.25	-7	5,029	-0.14%
2020/02/13	27.1	12.30	0	0.00	12.30	27.1	5,061	0.54%
2020/02/12	20	12.30	0	0.00	12.25	20	5,200	0.38%
2020/02/11	3	12.25	0	0.00	12.25	3	5,280	0.06%
2020/02/10	1	12.15	0	0.00	12.15	1	5,303	0.02%
2020/02/07	0	0.00	6.2	12.30	12.30	-6.2	5,384	-0.11%
2020/02/06	5	12.40	2	12.30	12.35	3	5,398	0.06%
2020/02/05	22	12.11	0	0.00	12.15	22	5,354	0.41%
2020/02/04	3	12.05	0	0.00	12.15	3	5,261	0.06%
2020/02/03	1	12.00	0	0.00	12.05	1	5,305	0.02%
2020/01/31	8.4	12.16	1	12.20	12.15	7.4	5,124	0.14%
2020/01/30	40	12.15	135	12.19	12.10	-95	4,971	-1.91%	大賣/
2020/01/20	7	12.44	20	12.45	12.50	-13	4,664	-0.28%
2020/01/17	1	12.45	50	12.40	12.45	-49	4,600	-1.07%
2020/01/16	1	12.45	0	0.00	12.45	1	4,618	0.02%
2020/01/15	18	12.48	10.3	12.49	12.50	7.7	4,644	0.17%
2020/01/14	1.4	12.45	0	0.00	12.45	1.4	4,585	0.03%
2020/01/13	0	0.00	5	12.40	12.40	-5	4,568	-0.11%
2020/01/10	5	12.25	0	0.00	12.30	5	4,650	0.11%
2020/01/09	1	12.20	5	12.25	12.25	-4	4,636	-0.09%
2020/01/08	0	0.00	1	12.25	12.20	-1	4,629	-0.02%
2020/01/07	3	12.28	10	12.23	12.30	-7	4,570	-0.15%
2020/01/06	2	12.15	32	12.10	12.15	-30	4,541	-0.66%
2020/01/03	2	12.10	3	12.05	12.10	-1	4,529	-0.02%
2019/12/31	9	12.00	0	0.00	12.00	9	4,516	0.20%
2019/12/26	0.4	12.00	0	0.00	11.95	0.4	4,518	0.01%
2019/12/25	3	12.00	0	0.00	12.00	3	4,558	0.07%
2019/12/24	0	0.00	4	11.95	11.95	-4	4,634	-0.09%
2019/12/23	0.6	12.00	0.1	12.00	12.00	0.4	4,645	0.01%
2019/12/20	2	12.00	0	0.00	11.95	2	4,686	0.04%
2019/12/19	0	0.00	1	11.95	11.95	-1	4,711	-0.02%
2019/12/18	0	0.00	2	12.00	11.95	-2	4,737	-0.04%
2019/12/17	4	11.95	1	11.95	11.95	3	4,780	0.06%
2019/12/16	6	11.95	0.5	11.95	11.95	5.5	4,790	0.11%
2019/12/13	0.3	11.90	0	0.00	11.90	0.3	4,808	0.01%
2019/12/12	17	11.90	1	11.90	11.90	16	4,794	0.33%
2019/12/10	6	11.85	0	0.00	11.85	6	4,721	0.13%
2019/12/09	8	11.86	0	0.00	11.85	8	4,767	0.17%
2019/12/05	12	11.87	0	0.00	11.85	12	4,792	0.25%
2019/12/04	8	11.88	0.1	11.90	11.90	7.9	4,766	0.17%
2019/12/03	3.2	11.90	0	0.00	11.95	3.2	4,797	0.07%
2019/12/02	1	11.90	0	0.00	11.95	1	4,797	0.02%
2019/11/29	0.3	11.95	5	11.90	11.95	-4.7	4,759	-0.10%
2019/11/28	11	11.95	0	0.00	11.95	11	4,769	0.23%
2019/11/27	5	11.90	0	0.00	12.00	5	4,793	0.10%
2019/11/25	0	11.95	10	11.90	11.90	-10	4,848	-0.21%
2019/11/21	5	11.90	0	0.00	11.90	5	5,276	0.09%
2019/11/19	20	11.90	9	11.90	11.90	11	5,419	0.20%
2019/11/15	1	11.90	0	0.00	11.85	1	5,474	0.02%
2019/11/14	0	0.00	1.7	11.95	11.90	-1.7	5,493	-0.03%
2019/11/13	2	11.93	1	11.90	11.95	1	5,561	0.02%
2019/11/12	1	11.95	0	0.00	12.00	1	5,614	0.02%
2019/11/11	1	11.95	24.7	11.94	11.95	-23.7	5,657	-0.42%
2019/11/08	50	11.90	0	0.00	11.95	50	5,546	0.90%
2019/11/07	10	11.90	0	0.00	11.85	10	5,492	0.18%
2019/11/06	1	11.80	1	11.85	11.85	0	5,447	0.00%
2019/11/05	1	11.80	0	0.00	11.85	1	5,393	0.02%
2019/11/04	3	11.77	2.2	11.76	11.85	0.8	5,475	0.01%
2019/11/01	2	11.75	0	0.00	11.80	2	5,450	0.04%
2019/10/31	58	11.75	1	11.80	11.75	57	5,542	1.03%
2019/10/30	3	11.77	0.1	11.80	11.80	2.9	5,514	0.05%
2019/10/29	2	11.75	0	0.00	11.75	2	5,526	0.04%
2019/10/28	2	11.75	11	11.80	11.75	-9	5,520	-0.16%
2019/10/25	4.2	11.80	0	0.00	11.80	4.2	5,506	0.08%
2019/10/24	4	11.80	0	0.00	11.85	4	5,485	0.07%
2019/10/23	8	11.81	1	11.80	11.80	7	5,494	0.13%
2019/10/22	11.9	11.80	11	11.80	11.80	0.9	5,551	0.02%
2019/10/21	5	11.81	0	0.00	11.85	5	5,553	0.09%
2019/10/18	4	11.80	0	0.00	11.90	4	5,619	0.07%
2019/10/16	3.3	11.80	2.1	11.80	11.80	1.2	5,484	0.02%
2019/10/15	4	11.83	0.1	11.85	11.85	3.9	5,482	0.07%
2019/10/14	0	0.00	10.1	11.80	11.85	-10.1	5,481	-0.18%
2019/10/09	83.4	11.75	0.3	11.80	11.75	83.1	5,435	1.53%
2019/10/08	50.5	11.80	7	11.75	11.75	43.5	5,448	0.80%
2019/10/07	3.9	11.77	2	11.75	11.75	1.9	5,497	0.04%
2019/10/04	3	11.80	0.1	11.80	11.75	2.9	5,483	0.05%
2019/10/03	5	11.77	25	11.79	11.75	-20	5,482	-0.36%
2019/10/02	5	11.85	2	11.85	11.80	3	5,476	0.05%
2019/10/01	41	11.86	31	11.85	11.85	10	5,480	0.18%
2019/09/27	53.9	11.85	2	11.85	11.85	51.9	5,447	0.95%
2019/09/26	1	11.95	0	0.00	11.95	1	5,406	0.02%
2019/09/25	118	11.95	0	0.00	11.95	118	5,510	2.14%	大買/鉅額交易
2019/09/24	1	11.95	0	0.00	11.95	1	5,538	0.02%
2019/09/23	11	11.99	0	0.00	12.00	11	5,509	0.20%
2019/09/20	12	11.94	0	0.00	11.95	12	5,538	0.22%
2019/09/19	8	11.94	0	0.00	11.95	8	5,497	0.15%
2019/09/18	0	0.00	1	11.90	11.95	-1	5,488	-0.02%
2019/09/17	0	0.00	2	11.90	11.90	-2	5,493	-0.04%
2019/09/12	3	11.98	0	0.00	11.95	3	5,602	0.05%
2019/09/11	11	11.95	0	0.00	12.00	11	5,706	0.19%
2019/09/10	0	0.00	20	11.88	11.95	-20	5,704	-0.35%
2019/09/09	1.5	11.87	2	11.80	11.85	-0.5	5,684	-0.01%
2019/09/06	6.1	11.78	0	0.00	11.80	6.1	5,681	0.11%
2019/09/05	15	11.75	0	0.00	11.80	15	5,745	0.26%
2019/09/04	3	11.80	0	0.00	11.80	3	5,954	0.05%
2019/09/02	2	11.75	0	0.00	11.75	2	6,242	0.03%
2019/08/30	6	11.73	2	11.80	11.80	4	6,498	0.06%
2019/08/29	2.1	11.73	0	0.00	11.75	2.1	6,575	0.03%
2019/08/28	17	11.75	23	11.79	11.75	-6	6,656	-0.09%
2019/08/27	10	11.60	1	11.65	11.60	9	6,643	0.14%
2019/08/26	2	12.40	6	12.40	12.45	-4	6,459	-0.06%
2019/08/23	65	12.50	0.5	12.50	12.50	64.5	6,289	1.03%
2019/08/22	0	0.00	15	12.51	12.50	-15	6,224	-0.24%
2019/08/21	6	12.50	0	0.00	12.50	6	6,194	0.10%
2019/08/20	0	0.00	10	12.55	12.55	-10	6,269	-0.16%
2019/08/19	2	12.53	1	12.50	12.55	1	6,294	0.02%
2019/08/16	1.4	12.45	0	0.00	12.45	1.4	6,276	0.02%
2019/08/15	22	12.40	0	0.00	12.35	22	6,222	0.35%
2019/08/14	0	0.00	11	12.50	12.55	-11	6,212	-0.18%
2019/08/13	1	12.45	50	12.50	12.45	-49	6,170	-0.79%
2019/08/12	0	0.00	22	12.47	12.50	-22	6,160	-0.36%
2019/08/07	1	12.30	0	0.00	12.30	1	6,166	0.02%
2019/08/05	15	12.33	17	12.30	12.30	-2	6,174	-0.03%
2019/08/02	22	12.44	0	0.00	12.40	22	6,213	0.35%
2019/08/01	10	12.55	0	0.00	12.55	10	6,158	0.16%
2019/07/29	23	12.75	80	12.75	12.75	-57	6,365	-0.90%
2019/07/26	0	0.00	10	12.75	12.75	-10	6,497	-0.15%
2019/07/24	0	0.00	10	12.75	12.70	-10	6,821	-0.15%
2019/07/23	0	0.00	1	12.75	12.80	-1	6,955	-0.01%
2019/07/22	10	12.75	1	12.75	12.75	9	7,128	0.13%
2019/07/18	0	0.00	5	12.55	12.60	-5	7,096	-0.07%
2019/07/17	2	12.55	0	0.00	12.55	2	7,086	0.03%
2019/07/16	20	12.55	5	12.60	12.55	15	7,046	0.21%
2019/07/15	1	12.60	0	0.00	12.60	1	7,034	0.01%
2019/07/12	2	12.55	0	0.00	12.60	2	7,022	0.03%
2019/07/11	56	12.51	4	12.50	12.55	52	7,011	0.74%
2019/07/10	15	12.48	0	0.00	12.50	15	7,008	0.21%
2019/07/09	7	12.45	0	0.00	12.50	7	7,017	0.10%
2019/07/08	10	12.48	20	12.45	12.45	-10	7,020	-0.14%
2019/07/05	1	12.45	2	12.40	12.45	-1	7,018	-0.01%
2019/07/03	0.3	12.40	0	0.00	12.40	0.3	7,239	0.00%
2019/07/02	15	12.37	17.3	12.33	12.30	-2.3	7,284	-0.03%
2019/07/01	15	12.46	0	0.00	12.45	15	7,237	0.21%
2019/06/28	16	12.50	0	0.00	12.50	16	7,189	0.22%
2019/06/26	4	12.45	0	0.00	12.45	4	7,237	0.06%
2019/06/25	2	12.40	0	0.00	12.45	2	7,224	0.03%
2019/06/24	5	12.40	3.1	12.43	12.45	1.9	7,254	0.03%
2019/06/21	4	12.43	0	12.50	12.50	4	7,284	0.05%
2019/06/19	13	12.48	16	12.48	12.55	-3	7,346	-0.04%
2019/06/18	0.5	12.50	0	0.00	12.50	0.5	7,272	0.01%
2019/06/17	0	0.00	1	12.40	12.45	-1	7,354	-0.01%
2019/06/14	5	12.40	0	0.00	12.35	5	7,446	0.07%
2019/06/13	5.5	12.26	4	12.28	12.30	1.5	7,594	0.02%
2019/06/12	10	12.20	8	12.24	12.25	2	7,738	0.03%
2019/06/11	38	12.56	2	12.55	12.50	36	7,488	0.48%
2019/06/10	33	12.72	0	0.00	12.70	33	7,366	0.45%
2019/06/06	41	12.58	41	12.50	12.55	0	7,260	0.00%
2019/06/05	6.5	12.43	0	0.00	12.45	6.5	7,010	0.09%
2019/06/04	108	12.30	0	0.00	12.30	108	6,885	1.57%	大買/鉅額交易
2019/06/03	14	12.15	6	12.18	12.30	8	6,919	0.12%
2019/05/31	8	12.24	30	12.20	12.25	-22	6,870	-0.32%
2019/05/30	3.8	12.13	0	0.00	12.20	3.8	6,788	0.06%
2019/05/29	2	12.10	5	12.10	12.10	-3	6,807	-0.04%
2019/05/27	6.2	12.20	3	12.18	12.20	3.2	6,759	0.05%
2019/05/24	4	11.99	2	12.05	12.10	2	6,659	0.03%
2019/05/23	24	12.01	0	0.00	12.00	24	6,584	0.36%
2019/05/22	4	12.06	0	0.00	12.10	4	6,546	0.06%
2019/05/21	12	12.10	2	12.00	12.05	10	6,598	0.15%
2019/05/20	0	0.00	3	11.85	11.90	-3	6,529	-0.05%
2019/05/16	0	0.00	1.2	11.81	11.80	-1.2	6,538	-0.02%
2019/05/14	21	11.65	0	0.00	11.75	21	6,503	0.32%
2019/05/13	8	11.83	0	0.00	11.80	8	6,397	0.13%
2019/05/10	2	11.93	5	11.90	11.90	-3	6,424	-0.05%
2019/05/09	0	0.00	4	11.95	11.85	-4	6,341	-0.06%
2019/05/08	3	11.85	0	0.00	11.90	3	6,297	0.05%
2019/05/07	0	0.00	8	11.90	11.90	-8	6,259	-0.13%
2019/05/06	22	11.85	3	11.97	11.85	19	6,235	0.30%
2019/05/03	6	12.08	2	12.05	12.05	4	6,031	0.07%
2019/05/02	4	12.13	2.1	12.00	12.15	1.9	5,909	0.03%
2019/04/30	5	11.95	24	11.94	12.00	-19	5,811	-0.33%
2019/04/29	24	11.68	2	11.80	11.80	22	5,626	0.39%
2019/04/26	12	11.50	16	11.47	11.50	-4	5,418	-0.07%
2019/04/24	0	0.00	9	11.32	11.35	-9	5,158	-0.17%
2019/04/23	10	11.33	0	0.00	11.35	10	5,166	0.19%
2019/04/19	0	0.00	30	11.25	11.30	-30	5,304	-0.57%
2019/04/18	11	11.25	0	0.00	11.20	11	5,285	0.21%
2019/04/17	0	0.00	4	11.25	11.25	-4	5,287	-0.08%
2019/04/16	1	11.25	0	0.00	11.25	1	5,247	0.02%
2019/04/15	0	0.00	1	11.25	11.30	-1	5,204	-0.02%
2019/04/12	1	11.20	0	0.00	11.25	1	5,159	0.02%
2019/04/11	5	11.25	0	0.00	11.25	5	5,135	0.10%
2019/04/10	13	11.16	0	0.00	11.25	13	5,099	0.25%
2019/04/09	3	11.30	0	0.00	11.30	3	4,895	0.06%
2019/04/08	15	11.35	0	0.00	11.35	15	4,826	0.31%
2019/04/03	6	11.36	0	0.00	11.35	6	4,730	0.13%
2019/03/29	5	11.40	12	11.40	11.40	-7	4,544	-0.15%
2019/03/28	0	0.00	5	11.35	11.40	-5	4,474	-0.11%
2019/03/27	3	11.33	2.9	11.35	11.40	0.1	4,445	0.00%
2019/03/26	9	11.33	104.1	11.25	11.35	-95.1	4,395	-2.16%	大賣/
2019/03/25	1	11.20	0	0.00	11.20	1	4,347	0.02%
2019/03/22	2	11.25	10	11.25	11.30	-8	4,262	-0.19%
2019/03/21	1	11.30	0.5	11.30	11.30	0.5	4,179	0.01%
2019/03/20	12	11.30	2.7	11.30	11.30	9.3	4,143	0.23%
2019/03/19	18	11.38	0.5	11.35	11.40	17.5	4,032	0.43%
2019/03/18	2	11.10	6	11.22	11.30	-4	3,907	-0.10%
2019/03/15	16.4	11.03	0	0.00	11.05	16.4	3,756	0.44%
2019/03/14	2	10.90	65	10.86	10.90	-63	3,577	-1.76%
2019/03/08	50	10.85	0	0.00	10.90	50	3,557	1.41%
2019/03/07	50	10.90	6	10.90	10.85	44	3,593	1.22%
2019/03/06	1	10.75	0	0.00	10.80	1	3,456	0.03%
2019/03/05	5	10.75	1	10.70	10.70	4	3,415	0.12%
2019/02/26	0	0.00	1	10.70	10.70	-1	3,328	-0.03%
2019/02/25	1	10.60	0	0.00	10.65	1	3,279	0.03%
2019/02/21	1	10.60	0	0.00	10.60	1	3,246	0.03%
2019/02/20	4	10.60	1	10.65	10.65	3	3,215	0.09%
2019/02/19	1	10.60	0	0.00	10.60	1	3,131	0.03%
2019/02/15	2	10.55	0	0.00	10.55	2	3,103	0.06%
2019/02/14	3	10.60	1	10.60	10.60	2	3,057	0.07%
2019/02/13	7	10.55	0	0.00	10.60	7	3,026	0.23%
2019/02/12	9	10.55	0	0.00	10.50	9	2,996	0.30%
2019/02/11	7.5	10.51	0	0.00	10.50	7.5	3,011	0.25%
2019/01/30	1	10.50	5.1	10.45	10.50	-4.1	2,916	-0.14%
2019/01/29	0	0.00	2	10.45	10.45	-2	2,872	-0.07%
2019/01/28	0	0.00	22	10.45	10.50	-22	2,861	-0.77%
2019/01/25	0	0.00	11	10.45	10.45	-11	2,811	-0.39%
2019/01/24	0	10.40	3	10.40	10.45	-3	2,781	-0.11%
2019/01/23	0.4	10.40	0	0.00	10.40	0.4	2,795	0.02%
2019/01/22	3	10.35	0	0.00	10.45	3	2,773	0.11%
2019/01/21	0	0.00	9.3	10.40	10.40	-9.3	2,692	-0.35%
2019/01/15	0	0.00	11	10.40	10.35	-11	2,893	-0.38%
2019/01/11	0	0.00	5	10.35	10.35	-5	3,041	-0.16%
2019/01/09	0	0.00	1	10.25	10.25	-1	2,971	-0.03%
2019/01/08	0	0.00	2	10.20	10.15	-2	3,000	-0.07%
2019/01/04	1	10.15	1	10.15	10.10	0	3,127	0.00%
2019/01/02	2	10.15	0	0.00	10.15	2	3,317	0.06%
2018/12/26	2	10.15	0	0.00	10.10	2	3,435	0.06%
2018/12/20	0	0.00	1.2	10.16	10.15	-1.2	3,624	-0.03%
2018/12/14	3	10.17	0	0.00	10.25	3	3,689	0.08%
2018/12/13	0	0.00	14	10.20	10.20	-14	3,661	-0.38%
2018/12/11	8	10.20	0	0.00	10.15	8	3,724	0.21%
2018/12/10	1	10.10	447	10.13	10.20	-446	3,816	-11.69%	大賣/鉅額交易
2018/12/07	2	10.18	0	0.00	10.20	2	3,835	0.05%
2018/12/06	0	0.00	15	10.20	10.15	-15	3,851	-0.39%
2018/12/04	1	10.40	4.2	10.35	10.35	-3.2	3,871	-0.08%
2018/12/03	0	0.00	5	10.30	10.30	-5	3,900	-0.13%
2018/11/30	0	0.00	5	10.35	10.20	-5	3,908	-0.13%
2018/11/28	10	10.25	0	0.00	10.25	10	3,926	0.25%
2018/11/27	4	10.25	0	0.00	10.20	4	3,935	0.10%
2018/11/22	1	10.25	0	0.00	10.20	1	4,037	0.02%
2018/11/21	1	10.20	1	10.15	10.20	0	4,067	0.00%
2018/11/20	0	0.00	1	10.25	10.25	-1	4,059	-0.02%
2018/11/19	0	0.00	2	10.25	10.25	-2	4,074	-0.05%
2018/11/14	0	0.00	20	10.25	10.30	-20	4,171	-0.48%
2018/11/13	0	0.00	20	10.20	10.25	-20	4,180	-0.48%
2018/11/12	0	0.00	0	10.25	10.20	0	4,190	0.00%
2018/11/09	30	10.25	40	10.27	10.30	-10	4,212	-0.24%
2018/11/08	1.7	10.32	0	0.00	10.35	1.7	4,223	0.04%
2018/11/07	0	0.00	15.3	10.27	10.30	-15.3	4,210	-0.36%
2018/11/06	1	10.25	0.7	10.25	10.20	0.3	4,269	0.01%
2018/11/01	0	0.00	5	10.25	10.25	-5	4,361	-0.11%
2018/10/31	1	10.20	3	10.20	10.20	-2	4,391	-0.05%
2018/10/30	0.4	10.15	0	0.00	10.10	0.4	4,388	0.01%
2018/10/29	12	10.15	0	0.00	10.10	12	4,433	0.27%
2018/10/26	1	10.00	23	10.15	10.15	-22	4,493	-0.49%
2018/10/25	9	10.00	0	0.00	10.10	9	4,433	0.20%
2018/10/24	7	10.13	20	10.10	10.15	-13	4,588	-0.28%
2018/10/23	0	0.00	0	10.30	10.15	0	4,772	0.00%
2018/10/22	1	10.25	0	0.00	10.30	1	4,838	0.02%
2018/10/19	15	10.18	0	0.00	10.25	15	4,913	0.31%
2018/10/18	2	10.35	0	0.00	10.30	2	4,767	0.04%
2018/10/17	15	10.42	11	10.40	10.40	4	4,813	0.08%
2018/10/16	53	10.35	100	10.35	10.35	-47	4,846	-0.97%
2018/10/15	6	10.36	1.1	10.40	10.30	5	4,820	0.10%
2018/10/12	5	10.22	0	0.00	10.35	5	4,771	0.10%
2018/10/11	63	10.34	0	0.00	10.25	63	4,722	1.33%
2018/10/09	0	0.00	1	10.55	10.60	-1	4,601	-0.02%
2018/10/05	6	10.48	31	10.54	10.50	-25	4,625	-0.54%
2018/10/04	3	10.65	10	10.60	10.60	-7	4,549	-0.15%
2018/10/03	0	0.00	18	10.70	10.70	-18	4,525	-0.40%
2018/10/02	16	10.75	0	0.00	10.75	16	4,509	0.35%
2018/09/28	7	10.71	1	10.75	10.75	6	4,511	0.13%
2018/09/27	0.8	10.70	0	0.00	10.70	0.8	4,407	0.02%
2018/09/26	0	0.00	2	10.70	10.65	-2	4,432	-0.05%
2018/09/25	0	0.00	0.4	10.70	10.70	-0.4	4,404	-0.01%
2018/09/21	4	10.65	1.3	10.66	10.70	2.8	4,416	0.06%
2018/09/20	0	0.00	1	10.70	10.70	-1	4,393	-0.02%
2018/09/18	1	10.60	1	10.65	10.65	0	4,429	0.00%
2018/09/14	0	0.00	2	10.65	10.65	-2	4,357	-0.05%
2018/09/13	4	10.59	0	0.00	10.60	4	4,288	0.09%
2018/09/12	0	0.00	11	10.50	10.55	-11	4,250	-0.26%
2018/09/11	0	0.00	1	10.50	10.50	-1	4,227	-0.02%
2018/09/10	0	0.00	10	10.45	10.45	-10	4,240	-0.24%
2018/09/06	0	0.00	2	10.40	10.40	-2	4,165	-0.05%
2018/09/05	16	10.45	0	0.00	10.40	16	4,151	0.39%
2018/09/04	7	10.45	0	0.00	10.45	7	4,076	0.17%
2018/09/03	7.4	10.45	3	10.40	10.45	4.4	4,100	0.11%
2018/08/30	0	0.00	0.3	10.40	10.40	-0.3	4,135	-0.01%
2018/08/29	5	10.35	5	10.30	10.30	0	4,118	0.00%
2018/08/28	0	0.00	10	10.30	10.35	-10	4,150	-0.24%
2018/08/27	1	10.30	0	0.00	10.30	1	4,122	0.02%
2018/08/24	2	10.20	0	0.00	10.20	2	4,123	0.05%
2018/08/21	1	10.20	30	10.20	10.20	-29	4,132	-0.70%
2018/08/20	4	10.15	0	0.00	10.20	4	4,110	0.10%
2018/08/17	0	0.00	2	10.20	10.20	-2	4,098	-0.05%
2018/08/16	7	10.10	0	0.00	10.15	7	4,070	0.17%
2018/08/15	0	0.00	5	10.20	10.15	-5	4,057	-0.12%
2018/08/14	2	10.20	0	0.00	10.15	2	4,055	0.05%
2018/08/13	62	10.15	0	0.00	10.20	62	4,082	1.52%
2018/08/07	2	10.30	5	10.30	10.30	-3	3,976	-0.08%
2018/08/06	5	10.30	2	10.30	10.35	3	3,963	0.08%
2018/08/02	60	10.16	0	0.00	10.15	60	3,941	1.52%
2018/07/31	10	10.16	0	0.00	10.15	10	3,844	0.26%
2018/07/30	23	10.60	0	0.00	10.65	23	3,618	0.64%
2018/07/27	20	10.65	0	0.00	10.65	20	3,390	0.59%
2018/07/26	10	10.60	0	0.00	10.65	10	3,323	0.30%
2018/07/23	32	10.50	0	0.00	10.50	32	3,231	0.99%
2018/07/18	0	0.00	1	10.50	10.50	-1	3,161	-0.03%
2018/07/17	0	0.00	1	10.50	10.50	-1	3,142	-0.03%
2018/07/10	3	10.40	0	0.00	10.40	3	3,089	0.10%
2018/07/06	10	10.25	0	0.00	10.25	10	3,140	0.32%
2018/07/05	0	0.00	61	10.35	10.30	-61	3,154	-1.93%
2018/07/04	2	10.30	0	0.00	10.30	2	3,180	0.06%
2018/07/02	10	10.40	0	0.00	10.35	10	3,165	0.32%
2018/06/28	2	10.35	0	0.00	10.35	2	3,155	0.06%
2018/06/27	3	10.40	0	0.00	10.40	3	3,159	0.09%
2018/06/26	0	10.50	0	0.00	10.50	0	3,156	0.00%
2018/06/22	2	10.45	0	0.00	10.45	2	3,173	0.06%
2018/06/21	0	0.00	13.1	10.50	10.50	-13.1	3,207	-0.41%
2018/06/20	2	10.48	1	10.50	10.50	1	3,237	0.03%
2018/06/19	3	10.45	0	0.00	10.45	3	3,242	0.09%
2018/06/15	0	0.00	2	10.50	10.50	-2	3,219	-0.06%
2018/06/14	2	10.45	0	0.00	10.45	2	3,207	0.06%
2018/06/12	2	10.45	0	0.00	10.50	2	3,332	0.06%
2018/06/11	0	0.00	1	10.50	10.50	-1	3,430	-0.03%
2018/06/08	0	0.00	1	10.50	10.40	-1	3,436	-0.03%
2018/06/06	0.7	10.45	0	0.00	10.45	0.7	3,435	0.02%
2018/06/05	1	10.45	1	10.45	10.45	0	3,406	0.00%
2018/05/30	2	10.35	0	0.00	10.35	2	3,451	0.06%
2018/05/29	5	10.40	0	0.00	10.40	5	3,428	0.15%
2018/05/28	0	0.00	6	10.40	10.40	-6	3,486	-0.17%
2018/05/25	3	10.40	1	10.40	10.35	2	3,514	0.06%
2018/05/22	5	10.37	0	0.00	10.35	5	3,657	0.14%
2018/05/21	25	10.40	1	10.40	10.40	24	3,760	0.64%
2018/05/17	0	0.00	1	10.35	10.35	-1	3,867	-0.03%
2018/05/14	7	10.35	2	10.35	10.40	5	4,292	0.12%
2018/05/11	2.3	10.35	1	10.35	10.35	1.3	4,328	0.03%
2018/05/08	6	10.25	0	0.00	10.30	6	4,389	0.14%
2018/05/04	4	10.31	0	0.00	10.25	4	4,431	0.09%
2018/05/03	5	10.30	0.1	10.40	10.35	4.9	4,432	0.11%
2018/05/02	1	10.30	1	10.30	10.30	0	4,416	0.00%
2018/04/30	1	10.25	129	10.25	10.25	-128	4,402	-2.91%	大賣/鉅額交易
2018/04/25	9	10.15	17.5	10.16	10.15	-8.5	4,507	-0.19%
2018/04/24	2	10.20	0	0.00	10.20	2	4,588	0.04%
2018/04/23	7	10.19	0	0.00	10.20	7	4,637	0.15%
2018/04/19	0	0.00	3.2	10.15	10.20	-3.2	4,747	-0.07%
2018/04/18	0	0.00	2	10.15	10.15	-2	4,775	-0.04%
2018/04/17	2	10.13	1	10.15	10.15	1	4,876	0.02%
2018/04/16	6	10.15	0	0.00	10.15	6	4,872	0.12%
2018/04/13	1	10.20	0	0.00	10.20	1	4,906	0.02%
2018/04/12	1	10.20	0	0.00	10.25	1	4,963	0.02%
2018/04/11	2	10.23	10	10.20	10.20	-8	4,993	-0.16%
2018/04/09	4	10.20	1	10.20	10.20	3	5,028	0.06%
2018/04/03	1	10.20	0	0.00	10.15	1	5,016	0.02%
2018/04/02	5	10.23	0	0.00	10.20	5	5,002	0.10%
2018/03/31	7	10.23	12	10.20	10.20	-5	4,993	-0.10%
2018/03/30	2	10.23	1	10.20	10.20	1	5,000	0.02%
2018/03/29	2	10.20	0	0.00	10.20	2	4,992	0.04%
2018/03/28	1	10.25	0	0.00	10.25	1	4,931	0.02%
2018/03/27	2	10.23	0	0.00	10.25	2	4,912	0.04%
2018/03/26	26	10.24	0	0.00	10.20	26	4,871	0.53%
2018/03/23	8	10.22	4	10.25	10.25	4	4,854	0.08%
2018/03/22	1	10.35	0	0.00	10.30	1	4,828	0.02%
2018/03/21	3	10.38	0	0.00	10.35	3	4,827	0.06%
2018/03/20	10	10.35	0	0.00	10.35	10	4,859	0.21%
2018/03/19	2	10.40	3	10.40	10.40	-1	4,873	-0.02%
2018/03/16	5	10.35	1	10.35	10.40	4	4,851	0.08%
2018/03/15	4	10.30	0	0.00	10.25	4	4,738	0.08%
2018/03/14	10	10.25	0	0.00	10.25	10	4,641	0.22%
2018/03/13	0	0.00	2	10.25	10.25	-2	4,605	-0.04%
2018/03/09	0	0.00	11	10.10	10.15	-11	4,563	-0.24%
2018/03/08	0	0.00	4	10.15	10.10	-4	4,648	-0.09%
2018/03/07	2	10.20	1	10.15	10.10	1	4,706	0.02%
2018/03/05	3	10.15	3	10.20	10.10	0	4,831	0.00%
2018/03/01	3	10.15	1	10.15	10.20	2	4,752	0.04%
2018/02/26	1	10.15	0	0.00	10.15	1	4,673	0.02%
2018/02/23	3	10.15	2.1	10.25	10.20	0.9	4,680	0.02%
2018/02/21	2	10.10	5	10.10	10.15	-3	4,736	-0.06%
2018/02/12	3	9.99	5	10.05	10.00	-2	4,626	-0.04%
2018/02/09	3	9.89	6	9.88	10.05	-3	4,513	-0.07%
2018/02/08	3	9.97	1	9.98	10.00	2	4,451	0.04%
2018/02/07	0	0.00	2	9.97	10.00	-2	4,414	-0.05%
2018/02/06	17	9.94	0	0.00	9.88	17	4,306	0.39%
2018/02/05	0	0.00	1	10.10	10.05	-1	4,029	-0.02%
2018/02/02	0	0.00	4	10.18	10.15	-4	3,992	-0.10%
2018/01/31	6	10.10	2	10.10	10.10	4	3,981	0.10%
2018/01/29	0	0.00	1	10.25	10.25	-1	3,922	-0.03%
2018/01/26	2	10.20	0	0.00	10.20	2	3,907	0.05%
2018/01/25	8	10.23	0	0.00	10.25	8	3,884	0.21%
2018/01/24	2	10.20	0	0.00	10.20	2	3,869	0.05%
2018/01/23	1	10.25	5	10.25	10.20	-4	3,828	-0.10%
2018/01/22	212	10.30	5	10.27	10.25	207	3,785	5.47%	大買/鉅額交易
2018/01/19	6	10.20	0	0.00	10.25	6	3,734	0.16%
2018/01/17	0	0.00	0.3	10.25	10.25	-0.3	3,625	-0.01%
2018/01/15	5	10.25	0	0.00	10.25	5	3,544	0.14%
2018/01/12	32	10.20	2	10.20	10.20	30	3,618	0.83%
2018/01/11	0	0.00	3	10.17	10.15	-3	3,576	-0.08%
2018/01/10	2	10.10	0	0.00	10.05	2	3,512	0.06%
2018/01/09	1	10.10	0.1	10.10	10.10	0.9	3,492	0.03%
2018/01/08	0	0.00	42	10.10	10.10	-42	3,454	-1.22%
2018/01/05	80	10.01	1.8	10.05	10.05	78.2	3,377	2.31%
2018/01/04	1	9.99	22	10.00	10.05	-21	3,321	-0.63%