台中銀 (2812)-國泰-館前券商分點個股進出

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
18.15
漲跌
▲0.10
漲幅
+0.55%
成交量
1,351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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/11/22	1	18.10	6.1	18.15	18.15	-5	3,236	-0.15%
2024/11/21	2.7	18.09	2.3	18.09	18.05	0.4	3,275	0.01%
2024/11/20	2.3	18.05	8.2	18.10	18.10	-5.9	3,289	-0.18%
2024/11/19	1	17.75	0	0.00	17.95	1	3,275	0.03%
2024/11/18	15.6	17.75	0.3	17.80	17.75	15.3	3,251	0.47%
2024/11/15	1	17.80	0	0.00	17.75	1	3,292	0.03%
2024/11/14	2.4	17.68	0	0.00	17.65	2.4	3,296	0.07%
2024/11/13	6.9	17.72	18.9	17.70	17.70	-12	3,316	-0.36%
2024/11/12	1.4	17.78	20	17.81	17.75	-18.6	3,361	-0.55%
2024/11/11	3.7	17.91	2.2	17.90	17.90	1.6	3,362	0.05%
2024/11/08	4.7	17.86	9.7	17.83	17.85	-5	3,423	-0.15%
2024/11/07	0.3	17.85	0	0.00	17.75	0.3	3,521	0.01%
2024/11/06	1.3	17.81	0	0.00	17.75	1.3	3,570	0.04%
2024/11/05	2.2	17.85	1	17.90	17.80	1.2	3,651	0.03%
2024/11/04	2	17.86	0.3	17.90	17.85	1.7	3,894	0.04%
2024/11/01	3.1	17.73	0	0.00	17.95	3.1	4,298	0.07%
2024/10/30	10.6	17.76	0	0.00	17.75	10.6	4,348	0.24%
2024/10/29	5.1	17.83	0	0.00	17.75	5.1	4,412	0.12%
2024/10/28	6.1	17.93	0.1	17.95	17.90	6	4,403	0.14%
2024/10/25	7.5	17.96	0.1	18.05	17.90	7.5	4,577	0.16%
2024/10/24	6.1	17.95	7	17.99	18.00	-0.9	4,644	-0.02%
2024/10/23	5.1	17.99	3	17.95	17.95	2.1	4,807	0.04%
2024/10/22	0.7	18.13	4	18.10	18.10	-3.3	5,109	-0.06%
2024/10/21	2.7	18.23	0	0.00	18.10	2.7	5,451	0.05%
2024/10/18	7	18.23	4.3	18.25	18.25	2.8	5,654	0.05%
2024/10/17	0	17.95	0.2	18.05	18.10	-0.2	5,783	0.00%
2024/10/16	6.2	17.96	0	0.00	17.90	6.2	5,855	0.11%
2024/10/15	0	18.05	6	17.95	18.00	-6	5,946	-0.10%
2024/10/14	0.5	17.95	0	0.00	17.95	0.5	5,922	0.01%
2024/10/11	5.4	17.98	8	18.05	17.90	-2.6	6,007	-0.04%
2024/10/09	13.1	18.05	14.1	18.03	17.95	-1	6,130	-0.02%
2024/10/08	10.7	18.16	0	0.00	18.10	10.7	6,172	0.17%
2024/10/07	0.3	18.26	9	18.32	18.35	-8.7	6,237	-0.14%
2024/10/04	7.1	18.20	0	0.00	18.20	7.1	6,378	0.11%
2024/10/01	0.7	18.34	2	18.45	18.30	-1.3	6,396	-0.02%
2024/09/30	1.3	18.36	4.6	18.36	18.40	-3.2	6,410	-0.05%
2024/09/27	0.3	18.40	0.3	18.40	18.45	0	6,431	0.00%
2024/09/26	0	18.45	0	0.00	18.35	0	6,440	0.00%
2024/09/25	1.5	18.37	48.1	18.45	18.40	-46.5	6,447	-0.72%
2024/09/24	25.3	18.31	1	18.30	18.35	24.3	6,443	0.38%
2024/09/23	1.6	18.30	1	18.35	18.35	0.6	6,496	0.01%
2024/09/20	3.4	18.17	6.2	18.28	18.30	-2.7	6,568	-0.04%
2024/09/19	14.5	18.11	27.9	18.14	18.20	-13.4	6,562	-0.20%
2024/09/18	0.6	18.16	0.5	18.25	18.10	0.1	6,623	0.00%
2024/09/16	54	18.15	0	0.00	18.15	54	6,679	0.81%
2024/09/13	12.9	17.96	2.2	17.95	17.95	10.8	6,715	0.16%
2024/09/12	4.1	17.85	9	17.88	18.00	-4.9	6,771	-0.07%
2024/09/11	0.5	17.84	8.6	17.80	17.75	-8.1	6,757	-0.12%
2024/09/10	2.3	17.74	1	17.65	17.80	1.3	6,762	0.02%
2024/09/09	14	17.61	1	17.70	17.70	13	6,743	0.19%
2024/09/06	8	17.80	1	17.90	17.80	7	6,725	0.10%
2024/09/05	14.7	17.83	6.3	18.10	17.80	8.5	6,735	0.13%
2024/09/04	34.2	17.82	21	17.87	17.80	13.2	6,756	0.20%
2024/09/03	28.2	18.22	3.9	18.23	18.15	24.4	6,656	0.37%
2024/09/02	10.1	18.22	4.6	18.18	18.30	5.5	6,641	0.08%
2024/08/30	6.6	17.89	0.3	17.90	18.05	6.3	6,581	0.10%
2024/08/29	7.2	17.81	0.3	17.90	17.80	7	6,546	0.11%
2024/08/28	2.5	17.89	0.4	17.90	17.80	2.1	6,572	0.03%
2024/08/27	0.1	17.88	5	17.85	17.90	-4.9	6,705	-0.07%
2024/08/26	3.9	17.91	57.1	17.95	17.85	-53.2	6,724	-0.79%
2024/08/23	1.9	17.76	1.2	17.67	17.75	0.7	6,720	0.01%
2024/08/22	3.3	17.77	0.2	17.81	17.75	3	6,717	0.05%
2024/08/21	4.1	17.76	2.3	17.73	17.80	1.9	6,749	0.03%
2024/08/20	1.1	17.70	0	0.00	17.65	1.1	6,726	0.02%
2024/08/19	7.2	17.61	3	17.62	17.60	4.2	6,796	0.06%
2024/08/16	57.4	17.88	42	17.80	17.75	15.4	6,844	0.22%
2024/08/15	2.6	17.78	0	0.00	17.65	2.6	6,928	0.04%
2024/08/14	1.1	17.75	1.4	17.94	17.95	-0.4	7,018	-0.01%
2024/08/13	1	17.61	2	17.55	17.55	-1	7,019	-0.01%
2024/08/12	1.3	17.68	1	17.50	17.50	0.3	7,056	0.00%
2024/08/09	0.7	17.51	0.3	17.57	17.45	0.3	7,059	0.00%
2024/08/08	1.8	17.01	0.3	17.09	16.95	1.5	6,984	0.02%
2024/08/07	8.2	17.03	5.1	17.01	17.05	3.2	6,963	0.05%
2024/08/06	20.3	16.60	2	16.68	16.80	18.3	6,918	0.26%
2024/08/05	59.9	16.71	23.3	16.72	16.50	36.6	6,703	0.55%
2024/08/02	25.3	17.86	7	17.74	17.80	18.3	6,318	0.29%
2024/08/01	14.8	18.04	11.3	17.91	18.10	3.6	6,305	0.06%
2024/07/31	7.5	17.84	3.7	17.96	17.80	3.9	6,351	0.06%
2024/07/30	18.8	17.72	0	0.00	17.80	18.8	6,386	0.29%
2024/07/29	16.8	18.06	4	18.10	18.05	12.8	6,228	0.21%
2024/07/26	35.5	18.02	4	18.15	18.00	31.5	6,202	0.51%
2024/07/23	54.1	18.20	14	18.20	18.20	40.1	6,138	0.65%
2024/07/22	188.9	19.44	49	19.51	19.55	139.9	5,832	2.40%	大買/鉅額交易
2024/07/19	32.1	19.58	8	19.60	19.60	24.1	5,519	0.44%
2024/07/18	7.7	19.64	60.6	19.59	19.95	-52.9	5,388	-0.98%
2024/07/17	4.8	19.85	1.8	19.85	19.75	3.1	5,375	0.06%
2024/07/16	4.6	19.88	3.4	19.92	19.80	1.1	5,389	0.02%
2024/07/15	9.5	19.79	43.9	19.83	19.80	-34.4	5,417	-0.63%
2024/07/12	19.4	19.70	17	19.82	19.90	2.4	5,396	0.04%
2024/07/11	3.5	19.71	11.8	19.70	19.75	-8.2	5,348	-0.15%
2024/07/10	1.6	19.18	1.1	19.25	19.15	0.5	5,319	0.01%
2024/07/09	3.8	18.97	3	19.03	19.00	0.8	5,290	0.02%
2024/07/08	2.7	18.90	43.4	18.82	19.00	-40.8	5,244	-0.78%
2024/07/05	0.5	18.55	4	18.55	18.60	-3.5	5,155	-0.07%
2024/07/04	1.7	18.40	18	18.43	18.50	-16.3	5,176	-0.32%
2024/07/03	4.8	18.30	0.9	18.31	18.40	3.9	5,174	0.08%
2024/07/02	5.7	18.26	2	18.30	18.25	3.6	5,162	0.07%
2024/07/01	0.9	18.35	0	0.00	18.35	0.9	5,154	0.02%
2024/06/28	10.8	18.35	16	18.27	18.30	-5.2	5,159	-0.10%
2024/06/27	10.1	18.20	0	0.00	18.20	10.1	5,155	0.20%
2024/06/26	39.7	18.39	33	18.36	18.35	6.7	5,121	0.13%
2024/06/25	4.1	18.45	1.1	18.55	18.50	2.9	5,061	0.06%
2024/06/24	20.3	18.44	18	18.58	18.60	2.3	5,082	0.05%
2024/06/21	6.8	18.50	11	18.50	18.55	-4.2	5,035	-0.08%
2024/06/20	19.5	18.57	20	18.60	18.50	-0.5	5,004	-0.01%
2024/06/19	0.4	18.59	0	18.60	18.65	0.4	4,992	0.01%
2024/06/18	4.5	18.48	0	0.00	18.50	4.5	5,001	0.09%
2024/06/17	1.5	18.46	2.8	18.48	18.45	-1.3	5,106	-0.02%
2024/06/14	0.3	18.48	18	18.46	18.45	-17.7	5,218	-0.34%
2024/06/13	3.2	18.41	13	18.45	18.40	-9.8	5,373	-0.18%
2024/06/12	2.9	18.48	1.5	18.47	18.40	1.4	5,750	0.02%
2024/06/11	13.4	18.47	0	0.00	18.45	13.4	5,906	0.23%
2024/06/07	0.6	18.66	0.8	18.60	18.60	-0.2	5,966	0.00%
2024/06/06	22.8	18.55	79.7	18.58	18.55	-56.9	6,000	-0.95%
2024/06/05	3.7	18.59	104.1	18.60	18.55	-100.4	6,057	-1.66%	大賣/
2024/06/04	3.9	18.51	1	18.45	18.50	2.9	6,155	0.05%
2024/06/03	8.3	18.55	1	18.60	18.55	7.3	6,242	0.12%
2024/05/31	2	18.56	46.7	18.58	18.70	-44.7	6,401	-0.70%
2024/05/30	3.1	18.23	0	0.00	18.15	3.1	6,316	0.05%
2024/05/29	6.2	18.22	1	18.30	18.20	5.2	6,371	0.08%
2024/05/28	25.1	18.39	5.2	18.34	18.35	19.9	6,450	0.31%
2024/05/27	1.2	18.17	43.4	18.28	18.25	-42.2	6,608	-0.64%
2024/05/24	9.2	18.11	12.1	18.23	18.30	-2.9	6,754	-0.04%
2024/05/23	6.7	18.25	0.4	18.30	18.15	6.3	7,222	0.09%
2024/05/22	15.1	18.39	9.5	18.45	18.50	5.6	7,218	0.08%
2024/05/21	6.1	18.10	1.5	18.12	18.20	4.6	7,205	0.06%
2024/05/20	28.4	18.20	23.7	18.22	18.25	4.7	7,192	0.07%
2024/05/17	2.1	18.09	2	18.05	18.10	0.1	7,110	0.00%
2024/05/16	16.2	17.95	15.2	18.00	17.95	1	7,127	0.01%
2024/05/15	19.1	17.95	17.6	17.97	17.90	1.5	7,203	0.02%
2024/05/14	2.4	17.98	7.8	18.01	17.90	-5.4	7,288	-0.07%
2024/05/13	7.1	18.05	0.4	18.06	18.05	6.7	7,381	0.09%
2024/05/10	0.1	17.95	4	17.98	18.05	-3.9	7,667	-0.05%
2024/05/09	3.3	17.90	0.1	18.00	17.85	3.3	9,122	0.04%
2024/05/08	4.3	17.90	0	0.00	17.90	4.3	9,200	0.05%
2024/05/07	5.4	18.00	2	17.98	18.00	3.4	9,213	0.04%
2024/05/06	1.2	18.10	14.3	18.10	18.05	-13.1	9,132	-0.14%
2024/05/03	10.2	17.73	14	17.91	17.80	-3.8	9,025	-0.04%
2024/05/02	0.1	17.75	0	0.00	17.80	0.1	8,951	0.00%
2024/04/30	5.6	17.67	0	0.00	17.70	5.6	8,924	0.06%
2024/04/29	11.5	17.62	6.4	17.64	17.80	5.1	8,881	0.06%
2024/04/26	6.5	17.46	0.1	17.50	17.45	6.4	8,785	0.07%
2024/04/25	0.1	17.48	0	0.00	17.45	0.1	8,782	0.00%
2024/04/24	23.3	17.59	11.1	17.52	17.45	12.2	8,771	0.14%
2024/04/23	1.5	17.66	40.2	17.48	17.70	-38.8	8,759	-0.44%
2024/04/22	21	17.26	115.9	17.22	17.30	-94.8	8,673	-1.09%	大賣/
2024/04/19	12.6	17.06	8	17.25	17.10	4.6	8,587	0.05%
2024/04/18	0.4	17.25	2	17.25	17.40	-1.6	8,456	-0.02%
2024/04/17	4	17.29	12.5	17.20	17.30	-8.4	8,453	-0.10%
2024/04/16	67.9	17.09	157	17.15	17.00	-89.1	8,584	-1.04%	大賣/
2024/04/15	21.4	17.16	4.4	17.35	17.40	17	8,476	0.20%
2024/04/12	57.2	17.29	5	17.25	17.25	52.2	8,441	0.62%
2024/04/11	14.3	17.42	38.8	17.36	17.45	-24.5	8,412	-0.29%
2024/04/10	0.4	17.30	99.7	17.28	17.30	-99.3	8,352	-1.19%
2024/04/09	3.7	17.16	0.1	17.15	17.15	3.6	8,298	0.04%
2024/04/08	1.4	17.06	5	17.05	17.10	-3.6	8,280	-0.04%
2024/04/03	14.1	17.00	0	0.00	17.00	14.1	8,262	0.17%
2024/04/02	38.2	17.06	0	0.00	17.00	38.2	8,243	0.46%
2024/04/01	2.8	17.12	3.1	17.10	17.10	-0.3	8,240	0.00%
2024/03/29	4.6	17.10	3.5	17.12	17.10	1.1	8,224	0.01%
2024/03/28	2.4	17.08	1.5	17.12	17.05	0.9	8,205	0.01%
2024/03/27	5.6	17.05	36.1	17.04	17.05	-30.5	8,207	-0.37%
2024/03/26	2.4	16.88	5.1	17.00	16.85	-2.7	8,182	-0.03%
2024/03/25	13.5	16.91	0	0.00	16.90	13.5	8,172	0.17%
2024/03/22	9.6	17.00	8	17.15	17.00	1.6	8,244	0.02%
2024/03/21	3.8	16.94	10	16.93	16.95	-6.2	8,273	-0.07%
2024/03/20	27.5	16.80	52	16.80	16.75	-24.5	8,250	-0.30%
2024/03/19	22	16.95	42	16.95	16.90	-20	8,199	-0.24%
2024/03/18	112.9	17.11	27	17.10	17.10	85.9	8,193	1.05%	大買/
2024/03/15	37.6	17.25	73.4	17.56	17.20	-35.8	8,090	-0.44%
2024/03/14	18.4	17.72	13.4	17.56	17.55	5.1	7,817	0.06%
2024/03/13	20.1	17.47	18.5	17.39	17.55	1.6	7,716	0.02%
2024/03/12	3.7	17.28	2.2	17.25	17.30	1.5	7,655	0.02%
2024/03/11	4	17.11	4.1	17.19	17.15	0	7,752	0.00%
2024/03/08	48	17.14	13	17.03	17.10	35	7,737	0.45%
2024/03/07	8.3	17.15	11	17.10	17.15	-2.8	7,643	-0.04%
2024/03/06	1.8	17.08	17.1	16.97	17.10	-15.3	7,564	-0.20%
2024/03/05	8.1	16.77	0	0.00	16.75	8.1	7,463	0.11%
2024/03/04	113.4	16.75	23	16.72	16.75	90.4	7,428	1.22%	大買/
2024/03/01	19.4	16.65	15.8	16.78	16.80	3.6	7,384	0.05%
2024/02/29	56.1	16.50	108.1	16.64	16.65	-51.9	7,294	-0.71%	大賣/
2024/02/27	9	16.35	50.6	16.31	16.40	-41.6	7,143	-0.58%
2024/02/26	37.8	16.29	10.7	16.28	16.40	27.1	7,083	0.38%
2024/02/23	19.9	15.71	2	15.73	15.70	17.9	6,620	0.27%
2024/02/22	2.2	15.78	2.1	15.75	15.80	0.2	6,636	0.00%
2024/02/21	1.9	15.66	12.2	15.80	15.85	-10.3	6,618	-0.16%
2024/02/20	4.4	15.60	9	15.63	15.60	-4.6	6,703	-0.07%
2024/02/19	6.4	15.58	3.4	15.56	15.60	3	6,726	0.04%
2024/02/16	9.3	15.54	9	15.52	15.50	0.3	6,724	0.00%
2024/02/15	16.5	15.42	140.5	15.45	15.50	-124	6,602	-1.88%	大賣/鉅額交易
2024/02/05	9.2	15.36	2.1	15.35	15.35	7.1	6,461	0.11%
2024/02/02	33.1	15.32	255.4	15.25	15.40	-222.4	6,356	-3.50%	大賣/鉅額交易
2024/02/01	387	15.19	383.7	15.22	15.30	3.3	6,057	0.05%	大買/大賣/
2024/01/31	15.6	15.83	14.4	15.84	15.70	1.2	4,569	0.03%
2024/01/30	9.2	15.91	1.2	15.86	15.85	8	4,473	0.18%
2024/01/29	2.1	15.93	0	0.00	15.95	2.1	4,450	0.05%
2024/01/26	13.5	15.95	1	15.95	16.00	12.5	4,453	0.28%
2024/01/25	3.1	15.94	0.1	16.00	15.90	3	4,461	0.07%
2024/01/24	12.4	15.90	0	0.00	15.90	12.4	4,468	0.28%
2024/01/23	4.3	15.94	0	0.00	15.95	4.3	4,477	0.10%
2024/01/22	8.2	15.90	1	15.90	15.85	7.2	4,498	0.16%
2024/01/19	13.8	15.82	0	0.00	15.95	13.8	4,497	0.31%
2024/01/18	35.1	15.80	11	15.85	15.85	24.1	4,502	0.54%
2024/01/17	25.7	15.78	7.1	15.84	15.80	18.6	4,485	0.41%
2024/01/16	8.7	15.93	17	15.91	15.90	-8.3	4,430	-0.19%
2024/01/15	6	16.12	1	16.10	16.10	5	4,366	0.11%
2024/01/12	8.4	16.07	100	16.10	16.15	-91.6	4,399	-2.08%
2024/01/11	2.2	16.20	7.3	16.19	16.20	-5.1	4,382	-0.12%
2024/01/10	113	16.06	12.4	16.11	16.15	100.7	4,400	2.29%	大買/
2024/01/09	5	15.86	0	0.00	15.85	5	4,223	0.12%
2024/01/08	5	15.95	1.1	16.00	15.90	3.9	4,216	0.09%
2024/01/05	2.3	15.91	2.5	15.96	15.95	-0.3	4,209	-0.01%
2024/01/04	1.2	15.95	3	15.90	15.95	-1.8	4,224	-0.04%
2024/01/03	0.4	15.95	4	15.88	15.90	-3.6	4,301	-0.08%
2024/01/02	2.1	15.91	8.1	15.90	15.90	-6	4,294	-0.14%
2023/12/29	13.3	15.92	0	0.00	15.90	13.3	4,321	0.31%
2023/12/28	6.3	15.91	1	15.90	16.00	5.3	4,325	0.12%
2023/12/27	1.7	15.92	0	15.95	15.90	1.7	4,332	0.04%
2023/12/26	0.3	15.94	3.3	15.90	15.95	-2.9	4,327	-0.07%
2023/12/25	2.6	15.74	1.9	15.83	15.80	0.7	4,334	0.02%
2023/12/22	111.2	15.75	330.4	15.70	15.70	-219.2	4,353	-5.04%	大買/大賣/鉅額交易
2023/12/21	3.8	15.81	4.2	15.83	15.75	-0.4	4,350	-0.01%
2023/12/20	6.2	15.90	9.6	15.89	15.90	-3.3	4,329	-0.08%
2023/12/19	18.8	15.79	10	15.78	15.75	8.8	4,316	0.20%
2023/12/18	73.3	16.01	72	15.96	15.95	1.3	4,231	0.03%
2023/12/15	78.5	16.23	2.1	16.35	16.20	76.4	4,157	1.84%
2023/12/14	21.4	16.25	5	16.37	16.35	16.4	4,138	0.40%
2023/12/13	34.3	16.33	0.4	16.45	16.20	33.9	4,085	0.83%
2023/12/12	7.2	16.45	5	16.45	16.50	2.2	3,978	0.06%
2023/12/11	3	16.43	35	16.27	16.45	-31.9	3,940	-0.81%
2023/12/08	5.1	16.07	122.5	16.15	16.20	-117.3	3,811	-3.08%	大賣/鉅額交易
2023/12/07	61.9	16.00	5	16.03	16.05	56.9	3,739	1.52%
2023/12/06	48.2	16.13	3.1	16.10	16.05	45.2	3,707	1.22%
2023/12/05	1	15.81	3	15.80	15.80	-2	3,551	-0.06%
2023/12/04	3.1	15.74	1.3	15.72	15.80	1.8	3,503	0.05%
2023/12/01	11.3	15.75	8.5	15.73	15.75	2.8	3,500	0.08%
2023/11/30	5.3	15.60	13.7	15.72	15.80	-8.4	3,475	-0.24%
2023/11/29	6.8	15.65	20.3	15.65	15.65	-13.5	3,395	-0.40%
2023/11/28	3.5	15.60	6.2	15.64	15.65	-2.8	3,389	-0.08%
2023/11/27	7.2	15.60	6.1	15.57	15.55	1.1	3,344	0.03%
2023/11/24	24.6	15.61	9.7	15.60	15.60	15	3,336	0.45%
2023/11/23	48.5	15.58	33.3	15.62	15.70	15.2	3,312	0.46%
2023/11/22	14.2	15.41	38.2	15.42	15.50	-24.1	3,201	-0.75%
2023/11/21	1.1	15.45	10.6	15.42	15.45	-9.5	3,169	-0.30%
2023/11/20	10.1	15.36	1	15.35	15.40	9.1	3,079	0.30%
2023/11/17	248.4	15.25	25	15.19	15.35	223.4	3,026	7.38%	大買/鉅額交易
2023/11/16	42.2	15.00	60	15.00	15.05	-17.8	2,867	-0.62%
2023/11/15	20.1	14.95	1	15.00	15.00	19.1	2,824	0.67%
2023/11/14	0.3	14.93	11	14.95	14.95	-10.7	2,820	-0.38%
2023/11/13	20.6	14.90	1.1	14.95	14.90	19.5	2,868	0.68%
2023/11/10	0.3	14.93	14	14.90	14.90	-13.7	2,997	-0.46%
2023/11/09	3.4	14.86	7.5	14.89	14.90	-4.1	3,030	-0.14%
2023/11/08	7.2	14.85	1.7	14.87	14.85	5.5	3,096	0.18%
2023/11/07	11.5	14.85	2	14.83	14.85	9.5	3,084	0.31%
2023/11/06	11.2	14.86	1.1	14.86	14.90	10.1	3,086	0.33%
2023/11/03	2.2	14.80	0.6	14.85	14.80	1.6	3,084	0.05%
2023/11/02	9.8	14.74	108.2	14.75	14.80	-98.3	3,126	-3.15%	大賣/
2023/11/01	4.4	14.67	3	14.65	14.70	1.4	3,122	0.04%
2023/10/31	2.4	14.70	1	14.70	14.70	1.4	3,135	0.04%
2023/10/30	5.3	14.70	1.3	14.70	14.65	4	3,243	0.12%
2023/10/27	1.5	14.76	0.3	14.75	14.70	1.2	3,250	0.04%
2023/10/26	13.9	14.70	60	14.70	14.75	-46.1	3,303	-1.40%
2023/10/25	6.2	14.79	0	0.00	14.75	6.2	3,294	0.19%
2023/10/24	3.4	14.79	2.1	14.75	14.75	1.3	3,336	0.04%
2023/10/23	5.5	14.77	0.5	14.85	14.80	5	3,373	0.15%
2023/10/20	12.4	14.78	12.5	14.85	14.85	-0.1	3,402	0.00%
2023/10/19	3.2	14.87	4.7	14.90	14.90	-1.4	3,428	-0.04%
2023/10/18	4.2	14.86	2	14.88	14.90	2.2	3,467	0.06%
2023/10/17	6.7	14.91	6	14.95	14.90	0.7	3,476	0.02%
2023/10/16	1.4	14.91	0	0.00	14.95	1.4	3,655	0.04%
2023/10/13	0.7	14.99	25	14.90	14.95	-24.3	4,098	-0.59%
2023/10/12	28.5	14.93	0.1	14.95	15.00	28.4	4,414	0.64%
2023/10/11	2.1	14.87	9.5	14.88	14.95	-7.4	4,524	-0.16%
2023/10/06	1.7	14.77	6	14.75	14.75	-4.3	4,514	-0.09%
2023/10/05	7.1	14.67	1.7	14.69	14.70	5.3	4,580	0.12%
2023/10/04	4.8	14.73	3	14.72	14.70	1.8	4,602	0.04%
2023/10/03	5.3	14.75	0	14.85	14.80	5.2	4,687	0.11%
2023/10/02	5.5	14.75	6.1	14.75	14.75	-0.6	4,752	-0.01%
2023/09/28	7.6	14.69	0	0.00	14.65	7.6	4,891	0.16%
2023/09/27	10.9	14.70	9	14.71	14.70	1.9	4,938	0.04%
2023/09/26	17.5	14.71	106.3	14.71	14.70	-88.8	4,961	-1.79%	大賣/
2023/09/25	3.4	14.79	0.3	14.80	14.80	3.2	5,037	0.06%
2023/09/22	0.4	14.81	1.4	14.76	14.75	-1	5,226	-0.02%
2023/09/21	8.6	14.79	0	0.00	14.75	8.6	5,228	0.16%
2023/09/20	3.1	14.85	1.3	14.85	14.90	1.8	5,212	0.03%
2023/09/19	4	14.88	8	14.85	14.85	-4	5,230	-0.08%
2023/09/18	5.4	14.91	0.1	14.90	14.90	5.3	5,284	0.10%
2023/09/15	0.3	14.94	22.1	14.94	14.95	-21.8	5,308	-0.41%
2023/09/14	11.7	14.88	14.1	14.90	14.90	-2.5	5,299	-0.05%
2023/09/13	3.8	14.89	14.4	14.89	14.90	-10.6	5,311	-0.20%
2023/09/12	2.7	14.85	5	14.80	14.85	-2.3	5,371	-0.04%
2023/09/11	7.7	14.76	7.6	14.79	14.80	0.1	5,403	0.00%
2023/09/08	14.6	14.78	0	0.00	14.80	14.6	5,393	0.27%
2023/09/07	4.4	14.76	0	0.00	14.75	4.4	5,419	0.08%
2023/09/06	3.5	14.87	0.5	14.91	14.80	3.1	5,466	0.06%
2023/09/05	0.1	14.92	3.5	14.95	14.90	-3.4	5,470	-0.06%
2023/09/04	15.5	14.90	7	14.90	14.90	8.5	5,520	0.15%
2023/09/01	5.7	14.79	0	0.00	14.85	5.7	5,539	0.10%
2023/08/31	3.3	14.77	0	0.00	14.75	3.3	5,542	0.06%
2023/08/30	5.4	14.79	2	14.80	14.80	3.4	5,615	0.06%
2023/08/29	2.4	14.76	0	14.80	14.80	2.3	5,620	0.04%
2023/08/28	0.2	14.74	0	14.75	14.70	0.2	5,646	0.00%
2023/08/25	11.6	14.60	2	14.63	14.60	9.6	5,686	0.17%
2023/08/24	9.3	14.64	0.2	14.66	14.65	9	5,703	0.16%
2023/08/23	1.8	14.64	12.7	14.61	14.60	-10.9	5,763	-0.19%
2023/08/22	10.3	14.65	5	14.60	14.65	5.3	5,809	0.09%
2023/08/21	1.1	14.65	6.9	14.61	14.65	-5.7	5,828	-0.10%
2023/08/18	14.7	14.56	2.2	14.56	14.55	12.5	5,861	0.21%
2023/08/17	16.1	14.41	4	14.44	14.55	12.1	5,830	0.21%
2023/08/16	18.7	14.43	8.3	14.58	14.50	10.4	5,797	0.18%
2023/08/15	9.2	14.67	4.1	14.70	14.65	5.1	5,689	0.09%
2023/08/14	41.1	14.71	6	14.65	14.70	35.1	5,704	0.61%
2023/08/11	1.3	14.87	0.1	14.90	14.90	1.2	5,765	0.02%
2023/08/10	5.4	14.85	7	14.85	14.85	-1.6	5,816	-0.03%
2023/08/09	9.6	14.84	0	0.00	14.85	9.6	5,824	0.16%
2023/08/08	30.4	14.84	48	14.85	14.80	-17.6	5,865	-0.30%
2023/08/07	4.3	14.88	0	0.00	14.90	4.3	5,967	0.07%
2023/08/04	9.4	14.85	4	14.81	14.85	5.4	5,993	0.09%
2023/08/02	27.3	14.83	5	14.90	14.85	22.3	6,033	0.37%
2023/08/01	6.5	14.92	7	14.90	15.00	-0.5	6,003	-0.01%
2023/07/31	9.2	14.93	139	14.99	14.90	-129.8	6,038	-2.15%	大賣/鉅額交易
2023/07/28	26.2	14.99	21	15.00	15.00	5.2	6,037	0.09%
2023/07/27	19	15.06	10	15.08	15.05	9	6,158	0.15%
2023/07/26	9.1	15.02	31	15.05	15.05	-21.9	6,289	-0.35%
2023/07/25	46.2	14.87	2	14.90	14.90	44.2	6,312	0.70%
2023/07/24	28.5	14.81	1	14.80	14.80	27.5	6,290	0.44%
2023/07/21	36.3	14.92	0.2	14.95	14.90	36.2	6,277	0.58%
2023/07/20	43.6	14.95	5	15.02	14.95	38.6	6,368	0.61%
2023/07/19	24.3	14.97	24.2	15.01	15.00	0.1	6,347	0.00%
2023/07/18	55.2	15.05	23	15.14	15.15	32.1	6,220	0.52%
2023/07/17	108.7	15.73	96.4	15.70	15.75	12.4	5,840	0.21%	大買/
2023/07/14	19.9	15.49	10	15.53	15.55	9.9	5,566	0.18%
2023/07/13	74.2	15.48	40.6	15.50	15.45	33.6	5,480	0.61%
2023/07/12	72.3	15.41	1	15.45	15.50	71.3	5,504	1.29%
2023/07/11	58.1	15.37	12.7	15.41	15.45	45.5	5,482	0.83%
2023/07/10	30.3	15.26	5.3	15.35	15.25	25	5,506	0.45%
2023/07/07	6.4	15.10	29.2	15.10	15.20	-22.8	5,473	-0.42%
2023/07/06	102	15.39	17.1	15.31	15.20	84.9	5,464	1.55%	大買/
2023/07/05	8.3	15.55	9.2	15.53	15.50	-0.9	5,340	-0.02%
2023/07/04	23.5	15.45	8	15.48	15.45	15.5	5,311	0.29%
2023/07/03	34.4	15.31	13.1	15.32	15.45	21.3	5,297	0.40%
2023/06/30	10.6	15.20	24.3	15.15	15.20	-13.7	5,217	-0.26%
2023/06/29	19.2	14.95	0.9	15.00	14.95	18.3	5,042	0.36%
2023/06/28	6	14.95	14	14.95	14.95	-8	5,061	-0.16%
2023/06/27	7.2	14.90	4	14.88	14.90	3.2	5,091	0.06%
2023/06/26	4.4	14.98	23.1	14.94	14.95	-18.7	5,095	-0.37%
2023/06/21	20.3	14.84	0	0.00	14.90	20.3	5,055	0.40%
2023/06/20	0.3	14.82	0.1	14.80	14.80	0.2	5,070	0.00%
2023/06/19	10.7	14.77	16.1	14.77	14.80	-5.4	5,120	-0.10%
2023/06/16	11.9	14.83	5	14.88	14.80	6.9	5,149	0.13%
2023/06/15	23.3	14.84	0.2	14.85	14.80	23.1	5,129	0.45%
2023/06/14	0.1	14.95	21	14.95	14.90	-20.9	5,187	-0.40%
2023/06/13	12.1	14.90	8.3	14.91	14.90	3.9	5,393	0.07%
2023/06/12	13.6	14.89	12.1	14.85	14.85	1.5	5,429	0.03%
2023/06/09	12.6	14.75	0.2	14.75	14.75	12.4	5,640	0.22%
2023/06/08	17.4	14.75	1.5	14.83	14.70	15.9	5,831	0.27%
2023/06/07	20.1	14.80	0	14.80	14.80	20.1	5,987	0.34%
2023/06/06	3.6	14.80	0	0.00	14.80	3.6	6,036	0.06%
2023/06/05	13.1	14.75	8	14.79	14.75	5.1	6,096	0.08%
2023/06/02	3.2	14.70	0.1	14.70	14.70	3.1	6,155	0.05%
2023/06/01	11.2	14.70	0.4	14.70	14.65	10.8	6,229	0.17%
2023/05/31	11.7	14.68	1.2	14.70	14.65	10.6	6,269	0.17%
2023/05/30	16.1	14.66	12.1	14.69	14.70	4.1	6,363	0.06%
2023/05/29	13.5	14.65	2	14.65	14.65	11.5	6,459	0.18%
2023/05/26	13.4	14.60	13	14.60	14.60	0.4	6,599	0.01%
2023/05/25	15.9	14.66	3.2	14.65	14.65	12.7	6,690	0.19%
2023/05/24	11.4	14.70	4	14.74	14.70	7.4	6,793	0.11%
2023/05/23	4.2	14.70	4	14.73	14.70	0.2	6,811	0.00%
2023/05/22	5.2	14.70	3.7	14.70	14.70	1.5	6,994	0.02%
2023/05/19	46.6	14.66	8	14.66	14.70	38.6	7,004	0.55%
2023/05/18	150.6	14.74	1.5	14.75	14.70	149.1	7,049	2.12%	大買/鉅額交易
2023/05/17	9.1	14.71	33	14.72	14.75	-23.9	7,009	-0.34%
2023/05/16	5.2	14.61	22.3	14.65	14.65	-17.1	6,928	-0.25%
2023/05/15	12.1	14.55	14	14.55	14.60	-1.9	6,957	-0.03%
2023/05/12	44.6	14.45	17	14.51	14.55	27.6	6,983	0.40%
2023/05/11	27.5	14.51	37	14.61	14.55	-9.6	7,003	-0.14%
2023/05/10	2	14.65	173.8	14.74	14.70	-171.8	6,955	-2.47%	大賣/鉅額交易
2023/05/09	16.3	14.61	2	14.65	14.70	14.3	7,038	0.20%
2023/05/08	11.8	14.62	1	14.60	14.65	10.8	7,071	0.15%
2023/05/05	27.7	14.58	10.2	14.60	14.65	17.5	7,115	0.25%
2023/05/04	10.7	14.53	101.8	14.55	14.55	-91.2	7,194	-1.27%	大賣/
2023/05/03	209.6	14.47	8.2	14.48	14.45	201.5	7,183	2.80%	大買/鉅額交易
2023/05/02	104.4	14.40	54.6	14.29	14.40	49.7	7,141	0.70%	大買/
2023/04/28	14.1	14.15	3.4	14.16	14.10	10.7	7,128	0.15%
2023/04/27	0	14.15	0	0.00	14.10	0	7,151	0.00%
2023/04/26	0.4	14.01	3.2	14.03	14.10	-2.8	7,185	-0.04%
2023/04/25	7.1	14.00	44	14.10	14.00	-36.9	7,220	-0.51%
2023/04/24	22.3	13.95	1	13.90	14.00	21.3	7,138	0.30%
2023/04/21	12.3	13.94	3	13.95	13.95	9.3	7,197	0.13%
2023/04/20	47.1	13.96	0	0.00	13.95	47.1	7,250	0.65%
2023/04/19	22.9	14.09	0.2	14.10	14.10	22.7	7,242	0.31%
2023/04/18	59.6	14.11	3	14.07	14.05	56.6	7,222	0.78%
2023/04/17	15.1	14.16	7.2	14.18	14.15	7.9	7,182	0.11%
2023/04/14	52.2	14.15	39.1	14.20	14.15	13.1	7,079	0.19%
2023/04/13	2	14.13	0.1	14.15	14.15	1.9	7,050	0.03%
2023/04/12	3.2	14.05	22.1	14.10	14.10	-18.8	6,995	-0.27%
2023/04/11	27.6	14.00	2	14.00	14.00	25.6	6,937	0.37%
2023/04/10	6.2	13.96	6.1	14.00	13.95	0.1	6,892	0.00%
2023/04/07	18.1	13.89	0	0.00	13.95	18.1	6,853	0.26%
2023/04/06	13	13.87	52	13.85	13.90	-39	6,826	-0.57%
2023/03/31	55.4	13.80	1	13.80	13.85	54.4	6,814	0.80%
2023/03/30	2.1	13.83	0	0.00	13.80	2.1	6,848	0.03%
2023/03/29	14.3	13.85	2	13.85	13.85	12.3	7,078	0.17%
2023/03/28	1.2	13.80	14.1	13.85	13.85	-12.9	7,090	-0.18%
2023/03/27	3.4	13.77	1	13.75	13.75	2.4	7,037	0.03%
2023/03/24	20.1	13.81	1	13.85	13.80	19.1	7,039	0.27%
2023/03/23	0.1	13.81	3.2	13.80	13.80	-3.1	7,004	-0.04%
2023/03/22	22.4	13.80	14.1	13.79	13.80	8.3	6,973	0.12%
2023/03/21	12.3	13.78	6	13.78	13.75	6.3	6,921	0.09%
2023/03/20	14	13.55	21	13.55	13.60	-7	6,858	-0.10%
2023/03/17	12.5	13.55	7.2	13.55	13.55	5.4	6,842	0.08%
2023/03/16	47.2	13.50	10	13.52	13.50	37.2	6,757	0.55%
2023/03/15	1.1	13.70	8.4	13.68	13.70	-7.4	6,556	-0.11%
2023/03/14	104.1	13.59	7.2	13.59	13.60	96.9	6,510	1.49%	大買/
2023/03/13	23	13.66	73	13.55	13.75	-50	6,266	-0.80%
2023/03/10	79.5	13.86	11.5	13.95	13.90	68	6,050	1.12%
2023/03/09	12.4	14.07	0.4	14.10	14.05	12	5,909	0.20%
2023/03/08	11.5	14.10	6.6	14.15	14.15	4.9	5,845	0.08%
2023/03/07	2.3	14.05	6.3	14.05	14.05	-4.1	5,796	-0.07%
2023/03/06	3.3	13.84	20.7	13.86	13.90	-17.4	5,682	-0.31%
2023/03/03	12.3	13.75	1.4	13.73	13.75	10.9	5,597	0.20%
2023/03/02	89	13.84	111.1	13.75	13.75	-22.1	5,567	-0.40%	大賣/
2023/03/01	14.3	13.83	11.1	13.83	13.90	3.2	5,443	0.06%
2023/02/24	26.4	13.73	6.1	13.78	13.75	20.3	5,339	0.38%
2023/02/23	5.1	13.66	3.7	13.64	13.65	1.4	5,141	0.03%
2023/02/22	16.5	13.33	0	0.00	13.45	16.5	5,001	0.33%
2023/02/21	8.5	13.37	30	13.39	13.35	-21.6	4,879	-0.44%
2023/02/20	17.3	13.37	5.7	13.39	13.40	11.6	4,846	0.24%
2023/02/17	7.1	13.22	0.4	13.25	13.25	6.8	4,645	0.15%
2023/02/16	6.2	13.24	11.6	13.21	13.20	-5.4	4,645	-0.12%
2023/02/15	4.5	13.24	8	13.25	13.20	-3.5	4,625	-0.08%
2023/02/14	9.6	13.25	0.8	13.25	13.25	8.7	4,611	0.19%
2023/02/13	2.4	13.18	10	13.20	13.25	-7.5	4,583	-0.16%
2023/02/10	34.1	13.21	11	13.20	13.20	23.1	4,525	0.51%
2023/02/09	10.2	13.23	2.4	13.21	13.20	7.9	4,484	0.18%
2023/02/08	14.1	13.21	6	13.25	13.20	8.1	4,419	0.18%
2023/02/07	17	13.16	0	0.00	13.20	17	4,333	0.39%
2023/02/06	60.5	13.20	5	13.20	13.20	55.5	4,217	1.31%
2023/02/03	3.4	13.19	12.6	13.21	13.25	-9.2	4,145	-0.22%
2023/02/02	43.1	13.20	4.3	13.17	13.20	38.8	4,044	0.96%
2023/02/01	2.2	13.13	6.2	13.13	13.10	-3.9	3,912	-0.10%
2023/01/31	8	13.07	1	13.10	13.10	7	3,879	0.18%
2023/01/30	14.4	13.08	11	13.10	13.10	3.4	3,815	0.09%
2023/01/17	43.7	13.04	0.1	13.10	13.05	43.6	3,692	1.18%
2023/01/16	5.7	13.06	8.6	13.06	13.10	-2.9	3,604	-0.08%
2023/01/13	9.1	13.04	6.3	13.05	13.05	2.8	3,586	0.08%
2023/01/12	8.6	13.08	2	13.10	13.05	6.6	3,620	0.18%
2023/01/11	74.7	13.13	2	13.10	13.10	72.7	3,655	1.99%
2023/01/10	16.3	13.10	16.6	13.10	13.10	-0.3	3,627	-0.01%
2023/01/09	4.3	12.96	7.1	12.99	13.00	-2.9	3,597	-0.08%
2023/01/06	10.8	12.85	3	12.87	12.90	7.8	3,593	0.22%
2023/01/05	3	12.90	10	12.85	12.90	-7	3,688	-0.19%
2023/01/04	2.4	12.83	0.6	12.89	12.80	1.8	3,685	0.05%
2023/01/03	1	12.80	0	0.00	12.80	1	3,760	0.03%
2022/12/30	12	12.85	0	0.00	12.80	12	3,751	0.32%
2022/12/29	7.2	12.81	0	0.00	12.80	7.2	3,749	0.19%
2022/12/28	2.2	12.85	9.1	12.85	12.85	-6.9	3,778	-0.18%
2022/12/27	0	12.90	0	0.00	12.90	0	3,789	0.00%
2022/12/26	0.4	12.85	5.5	12.80	12.85	-5	3,828	-0.13%
2022/12/23	4.5	12.81	1	12.80	12.80	3.5	3,880	0.09%
2022/12/22	19.4	12.85	16	12.82	12.85	3.4	3,917	0.09%
2022/12/21	48.8	12.81	50.7	12.79	12.80	-1.9	3,953	-0.05%
2022/12/20	4.3	12.98	0	0.00	12.95	4.3	3,763	0.11%
2022/12/19	0.2	13.07	1	13.10	13.05	-0.8	3,818	-0.02%
2022/12/16	2.3	13.05	0	0.00	13.10	2.3	3,829	0.06%
2022/12/15	1.4	13.05	0	0.00	13.10	1.4	3,832	0.04%
2022/12/14	0.1	13.10	1	13.05	13.10	-0.9	3,850	-0.02%
2022/12/13	6.1	13.09	0	0.00	13.05	6.1	3,832	0.16%
2022/12/12	12.1	13.10	1	13.20	13.10	11.1	3,884	0.29%
2022/12/09	0.1	13.10	1.2	13.04	13.15	-1.1	4,134	-0.03%
2022/12/08	4.1	12.99	0	0.00	12.95	4.1	4,129	0.10%
2022/12/07	11.3	13.05	3	13.08	13.00	8.3	4,152	0.20%
2022/12/06	4.3	13.08	0	0.00	13.00	4.3	4,145	0.10%
2022/12/05	2.3	13.11	0	0.00	13.15	2.3	4,197	0.05%
2022/12/02	2.7	13.15	7	13.19	13.10	-4.2	4,207	-0.10%
2022/12/01	10.6	13.20	8.6	13.17	13.15	2	4,264	0.05%
2022/11/30	0.1	13.15	2	13.18	13.10	-1.9	4,262	-0.04%
2022/11/29	5.1	13.04	19.5	13.14	13.15	-14.4	4,285	-0.34%
2022/11/28	2.1	12.95	0	0.00	13.05	2.1	4,269	0.05%
2022/11/25	6.1	13.00	0	0.00	13.05	6.1	4,339	0.14%
2022/11/24	3.3	12.94	3.1	13.05	13.05	0.2	4,349	0.00%
2022/11/23	3.1	12.90	1	12.95	12.95	2.1	4,328	0.05%
2022/11/22	0	12.85	0	0.00	12.85	0	4,317	0.00%
2022/11/21	7.2	12.74	0	0.00	12.75	7.2	4,315	0.17%
2022/11/18	6.4	12.70	6	12.70	12.75	0.4	4,338	0.01%
2022/11/17	0.4	12.76	5.3	12.75	12.75	-4.8	4,353	-0.11%
2022/11/16	105.6	12.78	0	0.00	12.70	105.6	4,356	2.42%	大買/鉅額交易
2022/11/15	1.1	12.86	0	0.00	12.90	1.1	4,331	0.03%
2022/11/14	2.1	12.85	0	0.00	12.95	2.1	4,307	0.05%
2022/11/11	2.1	12.93	0.1	12.90	12.90	1.9	4,264	0.05%
2022/11/10	2.2	12.78	4	12.76	12.75	-1.8	4,257	-0.04%
2022/11/09	1.2	12.85	7.1	12.89	12.90	-5.9	4,254	-0.14%
2022/11/08	2.1	12.73	3	12.70	12.70	-0.9	4,229	-0.02%
2022/11/07	1.1	12.55	2	12.55	12.60	-0.9	4,212	-0.02%
2022/11/04	5.1	12.39	0.6	12.40	12.50	4.5	4,241	0.11%
2022/11/03	1.1	12.45	0	0.00	12.40	1.1	4,282	0.03%
2022/11/02	4.1	12.45	0	0.00	12.45	4.1	4,285	0.10%
2022/11/01	0.1	12.57	1	12.55	12.50	-0.9	4,289	-0.02%
2022/10/31	0.1	12.55	0	0.00	12.55	0.1	4,274	0.00%
2022/10/28	1.1	12.50	0	0.00	12.50	1.1	4,269	0.03%
2022/10/27	0.2	12.52	0.4	12.50	12.45	-0.2	4,288	0.00%
2022/10/26	1.9	12.38	0	0.00	12.45	1.9	4,280	0.05%
2022/10/25	3.1	12.33	0	0.00	12.35	3.1	4,256	0.07%
2022/10/24	11.1	12.35	10	12.40	12.35	1.1	4,248	0.03%
2022/10/21	2.2	12.26	12	12.30	12.25	-9.8	4,271	-0.23%
2022/10/20	12.7	12.19	0.6	12.20	12.20	12	4,234	0.28%
2022/10/19	18.3	12.52	0	0.00	12.40	18.3	4,117	0.44%
2022/10/18	10.7	12.62	40	12.64	12.65	-29.3	4,054	-0.72%
2022/10/17	7.5	12.61	25.7	12.61	12.65	-18.2	4,008	-0.45%
2022/10/14	8.6	12.88	30	12.83	12.85	-21.4	3,986	-0.54%
2022/10/13	24.7	12.91	6	12.98	12.80	18.7	4,037	0.46%
2022/10/12	4.1	13.05	0	0.00	13.05	4.1	4,079	0.10%
2022/10/11	12.3	13.06	33	13.05	13.00	-20.7	4,314	-0.48%
2022/10/07	11.8	13.15	0	0.00	13.15	11.8	4,344	0.27%
2022/10/06	2.1	13.10	0	0.00	13.10	2.1	4,371	0.05%
2022/10/05	3.2	13.17	0.7	13.15	13.05	2.5	4,433	0.06%
2022/10/04	1.8	13.11	0	0.00	13.10	1.8	4,464	0.04%
2022/10/03	21.2	13.05	10.8	13.10	13.10	10.4	4,464	0.23%
2022/09/30	1.6	13.09	15	13.10	13.15	-13.4	4,468	-0.30%
2022/09/29	11.8	13.09	3	13.12	13.20	8.8	4,468	0.20%
2022/09/28	13.4	13.09	0.7	13.12	13.05	12.7	4,495	0.28%
2022/09/27	66.4	13.30	2.1	13.35	13.30	64.4	4,445	1.45%
2022/09/26	22.5	13.40	1	13.35	13.35	21.5	4,429	0.48%
2022/09/23	1.1	13.60	0	0.00	13.55	1.1	4,403	0.03%
2022/09/22	2.1	13.46	0	0.00	13.60	2.1	4,488	0.05%
2022/09/21	5.2	13.53	1	13.55	13.55	4.2	4,457	0.09%
2022/09/20	0.1	13.63	1	13.55	13.55	-0.9	4,448	-0.02%
2022/09/19	12.6	13.50	0	0.00	13.55	12.6	4,465	0.28%
2022/09/16	5.4	13.53	2	13.65	13.45	3.4	4,446	0.08%
2022/09/15	0.2	13.65	0	0.00	13.65	0.2	4,240	0.01%
2022/09/14	12.3	13.55	3	13.55	13.55	9.3	4,252	0.22%
2022/09/13	1.7	13.67	0.3	13.70	13.65	1.4	4,290	0.03%
2022/09/12	5.2	13.65	1.5	13.72	13.70	3.7	4,426	0.08%
2022/09/08	8.2	13.59	0	0.00	13.65	8.2	4,546	0.18%
2022/09/07	16.8	13.52	0	0.00	13.55	16.8	4,599	0.37%
2022/09/06	9.6	13.72	0	0.00	13.70	9.6	4,590	0.21%
2022/09/05	11.9	13.78	1.1	13.80	13.80	10.8	4,576	0.24%
2022/09/02	2.2	13.74	128.5	13.70	13.70	-126.3	4,588	-2.75%	大賣/鉅額交易
2022/09/01	1.7	13.55	13	13.62	13.70	-11.3	4,588	-0.25%
2022/08/31	7.5	13.59	0	0.00	13.65	7.5	4,511	0.17%
2022/08/30	2.9	13.56	0.2	13.59	13.50	2.7	4,513	0.06%
2022/08/29	8.3	13.52	0.2	13.60	13.55	8.1	4,507	0.18%
2022/08/26	5.1	13.58	1.7	13.58	13.60	3.3	4,509	0.07%
2022/08/25	2.3	13.56	6	13.60	13.55	-3.7	4,513	-0.08%
2022/08/24	19.6	13.54	0	0.00	13.50	19.6	4,508	0.43%
2022/08/23	6.5	13.45	0.4	13.50	13.45	6.2	4,529	0.14%
2022/08/22	8.8	13.46	4.9	13.51	13.45	3.9	4,560	0.08%
2022/08/19	1.1	13.45	0	0.00	13.45	1.1	4,583	0.02%
2022/08/18	3.3	13.49	1.4	13.51	13.45	1.9	4,601	0.04%
2022/08/17	11.2	13.48	2.8	13.60	13.45	8.4	4,630	0.18%
2022/08/16	7.1	13.55	0	0.00	13.55	7.1	4,618	0.15%
2022/08/15	27.2	13.56	0	0.00	13.60	27.2	4,645	0.59%
2022/08/12	3.1	13.63	0	0.00	13.65	3.1	4,669	0.07%
2022/08/11	121.1	13.65	2	13.65	13.70	119.1	4,732	2.52%	大買/鉅額交易
2022/08/10	2.1	13.48	4.8	13.52	13.50	-2.7	4,772	-0.06%
2022/08/09	3.7	13.34	1	13.35	13.35	2.7	4,781	0.06%
2022/08/08	5.2	13.24	0	0.00	13.25	5.2	4,852	0.11%
2022/08/05	15.1	13.25	7	13.25	13.25	8.1	4,941	0.16%
2022/08/04	33.3	13.03	1	13.15	13.15	32.3	5,083	0.64%
2022/08/03	33.1	13.10	0	0.00	13.05	33.1	5,105	0.65%
2022/08/02	4.9	13.26	0.4	13.35	13.20	4.4	5,208	0.08%
2022/08/01	0.6	13.36	34.7	13.38	13.40	-34.1	5,404	-0.63%
2022/07/29	3.1	13.36	32	13.30	13.30	-28.9	5,555	-0.52%
2022/07/28	3.1	13.32	0.4	13.39	13.40	2.7	5,672	0.05%
2022/07/27	0	13.15	0	0.00	13.15	0	5,666	0.00%
2022/07/26	5.5	13.09	0	0.00	13.05	5.5	5,745	0.09%
2022/07/25	10.2	13.05	0	0.00	13.10	10.2	5,763	0.18%
2022/07/22	31	13.08	6	13.08	13.05	25	5,794	0.43%
2022/07/21	7.5	12.89	1	12.90	12.95	6.5	5,862	0.11%
2022/07/20	33.8	13.04	0	0.00	12.85	33.8	5,870	0.58%
2022/07/19	57.8	12.94	22	13.02	13.00	35.8	5,854	0.61%
2022/07/18	76	13.76	66.3	13.76	13.70	9.8	5,825	0.17%
2022/07/15	26.7	13.58	20	13.56	13.60	6.7	5,675	0.12%
2022/07/14	42.1	13.57	11	13.55	13.60	31.1	5,710	0.55%
2022/07/13	41	13.62	1.5	13.59	13.55	39.6	5,748	0.69%
2022/07/12	67.4	13.48	1.5	13.55	13.45	65.9	5,911	1.12%
2022/07/11	5.3	13.68	0.8	13.70	13.65	4.5	5,938	0.08%
2022/07/08	0	13.65	0	0.00	13.65	0	6,261	0.00%
2022/07/07	22.3	13.59	1	13.60	13.55	21.3	6,347	0.34%
2022/07/06	10.3	13.58	2.7	13.71	13.55	7.7	6,480	0.12%
2022/07/05	7.2	13.68	0.5	13.75	13.75	6.7	6,683	0.10%
2022/07/04	7.8	13.56	5	13.59	13.60	2.8	6,820	0.04%
2022/07/01	4.1	13.56	8.6	13.60	13.55	-4.5	7,211	-0.06%
2022/06/30	14.4	13.55	0	0.00	13.55	14.4	7,316	0.20%
2022/06/29	2.1	13.70	0.5	13.75	13.75	1.6	7,298	0.02%
2022/06/28	0.3	13.75	0	0.00	13.75	0.3	7,515	0.00%
2022/06/27	1	13.80	3.8	13.81	13.80	-2.8	7,595	-0.04%
2022/06/24	12.1	13.70	6.3	13.74	13.70	5.8	7,630	0.08%
2022/06/23	0.2	13.48	101	13.48	13.60	-100.8	7,685	-1.31%	大賣/
2022/06/22	105.1	13.47	0	0.00	13.45	105.1	7,821	1.34%	大買/鉅額交易
2022/06/21	1.3	13.50	2	13.65	13.65	-0.8	7,917	-0.01%
2022/06/20	20	13.52	0	0.00	13.40	20	8,058	0.25%
2022/06/17	2.6	13.64	12	13.95	13.95	-9.4	7,960	-0.12%
2022/06/16	5.1	13.86	2	14.05	13.75	3.1	7,911	0.04%
2022/06/15	5.3	13.83	3	13.87	13.85	2.3	8,270	0.03%
2022/06/14	4.2	13.83	81.4	13.78	13.90	-77.1	8,405	-0.92%
2022/06/13	11.3	13.63	102	13.68	13.70	-90.7	8,635	-1.05%	大賣/
2022/06/10	3.2	13.74	101	13.82	13.85	-97.9	8,652	-1.13%	大賣/
2022/06/09	2.2	13.86	20	14.00	13.85	-17.8	8,699	-0.20%
2022/06/08	0.1	13.90	1	13.85	13.95	-0.9	8,768	-0.01%
2022/06/07	19	13.89	2	13.83	13.85	17	8,851	0.19%
2022/06/06	22	13.86	4.3	13.98	13.90	17.7	8,966	0.20%
2022/06/02	4.1	13.80	0	0.00	13.90	4.1	9,121	0.04%
2022/06/01	26.1	13.94	3	13.93	13.90	23.1	9,290	0.25%
2022/05/31	9.8	14.04	2	14.10	13.95	7.8	9,303	0.08%
2022/05/30	6	14.13	4.2	14.13	14.15	1.8	9,301	0.02%
2022/05/27	0	0.00	16	13.96	14.00	-16	9,302	-0.17%
2022/05/26	7.1	13.87	5.7	13.87	13.90	1.4	9,340	0.01%
2022/05/25	2	13.78	1	13.75	13.90	1	9,448	0.01%
2022/05/24	2.2	13.83	6	13.96	13.80	-3.8	9,604	-0.04%
2022/05/23	105.3	13.70	21	13.75	13.80	84.3	9,619	0.88%	大買/
2022/05/20	104	13.80	2	13.75	13.80	102	9,719	1.05%	大買/鉅額交易
2022/05/19	8.5	13.57	9	13.69	13.75	-0.5	9,705	-0.01%
2022/05/18	2	13.80	4.1	13.72	13.85	-2.1	9,688	-0.02%
2022/05/17	5.3	13.45	6	13.45	13.50	-0.7	9,655	-0.01%
2022/05/16	4.1	13.36	3.1	13.46	13.40	1	9,650	0.01%
2022/05/13	17.6	13.37	8	13.43	13.50	9.6	9,644	0.10%
2022/05/12	38.9	13.53	1.6	13.78	13.35	37.3	9,630	0.39%
2022/05/11	4	13.90	1	13.95	13.85	3	9,549	0.03%
2022/05/10	7.2	13.79	24	13.51	13.90	-16.8	9,576	-0.18%
2022/05/09	26	13.82	16.3	13.80	13.75	9.7	9,563	0.10%
2022/05/06	20.5	14.26	14	14.18	14.20	6.5	9,536	0.07%
2022/05/05	32.7	14.56	3.4	14.53	14.50	29.3	9,572	0.31%
2022/05/04	11.2	14.71	0	0.00	14.65	11.2	9,500	0.12%
2022/05/03	8.9	14.72	7	14.85	14.70	1.9	9,564	0.02%
2022/04/29	8.1	14.90	2	14.95	14.95	6.1	9,791	0.06%
2022/04/28	5.2	14.85	11.1	14.90	14.95	-6	9,955	-0.06%
2022/04/27	33.6	14.85	19.5	14.89	14.90	14	10,020	0.14%
2022/04/26	8.5	15.10	3	15.05	15.10	5.5	10,027	0.05%
2022/04/25	9.5	14.93	13.6	14.91	14.95	-4.1	10,112	-0.04%
2022/04/22	4.7	15.16	16	15.13	15.25	-11.3	10,221	-0.11%
2022/04/21	7.7	14.84	0	0.00	15.05	7.7	10,444	0.07%
2022/04/20	5.6	14.82	450.9	14.80	15.00	-445.3	10,773	-4.13%	大賣/鉅額交易
2022/04/19	10.2	14.89	4	14.91	14.90	6.2	11,067	0.06%
2022/04/18	73	14.79	8	14.69	14.75	65	12,254	0.53%
2022/04/15	10.6	15.11	9.3	15.17	15.15	1.4	12,176	0.01%
2022/04/14	78.5	15.19	52	15.39	15.15	26.5	12,347	0.21%
2022/04/13	75.4	15.56	4.5	15.61	15.75	70.9	12,104	0.59%
2022/04/12	324.2	15.75	15.4	15.71	15.75	308.8	12,199	2.53%	大買/鉅額交易
2022/04/11	48.3	16.05	176.5	15.86	16.00	-128.2	12,060	-1.06%	大賣/鉅額交易
2022/04/08	163.1	15.57	14	15.50	15.75	149.1	11,837	1.26%	大買/鉅額交易
2022/04/07	81.4	15.59	80.5	15.50	15.35	0.9	11,713	0.01%
2022/04/06	35	15.46	17.4	15.46	15.55	17.7	11,389	0.16%
2022/04/01	5	15.17	0.1	15.20	15.20	4.9	11,351	0.04%
2022/03/31	3.2	15.09	32.3	15.12	15.15	-29.1	11,470	-0.25%
2022/03/30	14.1	14.91	9	14.97	14.95	5.1	11,273	0.05%
2022/03/29	5.5	14.82	2	14.85	14.80	3.5	11,189	0.03%
2022/03/28	2.1	14.74	0.5	14.60	14.85	1.6	11,160	0.01%
2022/03/25	23.7	14.80	2	14.87	14.70	21.7	11,087	0.20%
2022/03/24	15.5	14.99	14.9	15.01	15.00	0.6	10,926	0.01%
2022/03/23	12	14.96	26.2	14.94	15.05	-14.2	10,830	-0.13%
2022/03/22	3.5	14.63	6.2	14.65	14.65	-2.7	10,622	-0.03%
2022/03/21	16	14.68	2	14.70	14.70	14	10,611	0.13%
2022/03/18	4	14.69	24.5	14.63	14.75	-20.5	10,519	-0.19%
2022/03/17	20	14.31	193.1	14.31	14.35	-173.1	10,135	-1.71%	大賣/鉅額交易
2022/03/16	7.1	14.06	13	14.03	14.15	-5.9	9,988	-0.06%
2022/03/15	5	13.74	7	13.76	13.80	-2	9,752	-0.02%
2022/03/14	1	13.70	10.9	13.74	13.70	-9.9	9,780	-0.10%
2022/03/11	0.1	13.70	3	13.70	13.70	-2.9	9,755	-0.03%
2022/03/10	16.7	13.62	11.1	13.68	13.70	5.6	9,690	0.06%
2022/03/09	5	13.28	5	13.30	13.35	0	9,647	0.00%
2022/03/08	14.6	13.25	16.2	13.22	13.25	-1.6	9,516	-0.02%
2022/03/07	25.2	13.34	6	13.34	13.40	19.2	9,374	0.20%
2022/03/04	8.9	13.58	5	13.55	13.60	3.9	9,279	0.04%
2022/03/03	7	13.63	32	13.63	13.65	-25	9,317	-0.27%
2022/03/02	7.5	13.63	0	0.00	13.65	7.5	9,338	0.08%
2022/03/01	15	13.54	27.4	13.63	13.70	-12.4	9,306	-0.13%
2022/02/25	58	13.42	10	13.47	13.40	48	9,255	0.52%
2022/02/24	35	13.39	30.1	13.33	13.35	4.9	9,162	0.05%
2022/02/23	4	13.51	0.2	13.55	13.55	3.8	9,014	0.04%
2022/02/22	81	13.52	9.5	13.56	13.55	71.5	9,066	0.79%
2022/02/21	3	13.67	0	0.00	13.65	3	9,092	0.03%
2022/02/18	4	13.70	12	13.74	13.75	-8	9,255	-0.09%
2022/02/17	7.2	13.71	1.1	13.71	13.70	6.1	9,255	0.07%
2022/02/16	11.8	13.70	4	13.73	13.70	7.8	9,257	0.08%
2022/02/15	27.1	13.69	6.2	13.71	13.65	20.9	9,293	0.22%
2022/02/14	3.5	13.71	1	13.75	13.75	2.5	9,233	0.03%
2022/02/11	10.5	13.74	18	13.72	13.80	-7.5	9,171	-0.08%
2022/02/10	12	13.70	12	13.71	13.75	0	9,127	0.00%
2022/02/09	32.7	13.83	2.4	13.81	13.80	30.3	9,078	0.33%
2022/02/08	131	13.80	76	13.85	13.85	55	8,981	0.61%	大買/
2022/02/07	87.3	13.63	15.5	13.54	13.65	71.8	8,819	0.81%
2022/01/26	6.4	13.33	217	13.40	13.30	-210.6	8,678	-2.43%	大賣/鉅額交易
2022/01/25	48.9	13.25	1.2	13.33	13.20	47.7	8,651	0.55%
2022/01/24	16.5	13.21	128.3	13.08	13.40	-111.8	8,588	-1.30%	大賣/鉅額交易
2022/01/21	10.7	13.23	55.9	13.20	13.20	-45.2	8,332	-0.54%
2022/01/20	13	13.40	107	13.40	13.45	-94	8,158	-1.15%	大賣/
2022/01/19	129.2	13.55	17	13.58	13.55	112.2	8,135	1.38%	大買/鉅額交易
2022/01/18	6.1	13.54	3	13.53	13.65	3.1	8,099	0.04%
2022/01/17	29.7	13.61	186.7	13.55	13.55	-157	7,991	-1.96%	大賣/鉅額交易
2022/01/14	43.4	13.67	67.3	13.70	13.75	-23.9	7,835	-0.31%
2022/01/13	96.8	13.71	23.7	13.72	13.85	73.1	7,675	0.95%
2022/01/12	42.4	13.49	15	13.41	13.55	27.4	7,345	0.37%
2022/01/11	47.5	13.52	275.9	13.77	13.60	-228.4	6,983	-3.27%	大賣/鉅額交易
2022/01/10	11.2	12.82	37.9	12.78	12.90	-26.8	5,799	-0.46%
2022/01/07	12.5	12.56	43.9	12.56	12.60	-31.4	5,674	-0.55%
2022/01/06	9.5	12.38	6.3	12.39	12.35	3.2	5,424	0.06%
2022/01/05	9.3	12.33	5.3	12.27	12.35	4	5,346	0.08%
2022/01/04	1	12.15	2	12.15	12.20	-1	5,210	-0.02%
2022/01/03	48	12.18	2	12.15	12.20	46	5,178	0.89%
2021/12/30	5.6	12.17	7.4	12.15	12.15	-1.8	5,138	-0.03%
2021/12/29	0.9	12.15	11	12.08	12.15	-10.1	5,118	-0.20%
2021/12/28	3	12.02	12	12.05	12.05	-9	5,057	-0.18%
2021/12/27	8.5	12.01	63.9	12.00	12.00	-55.4	4,944	-1.12%
2021/12/24	1.8	12.05	0	0.00	12.05	1.8	4,855	0.04%
2021/12/23	0	0.00	4.1	12.05	12.05	-4.1	4,875	-0.08%
2021/12/22	1.3	12.05	5	12.05	12.05	-3.7	4,893	-0.08%
2021/12/21	3	12.05	0	0.00	12.00	3	4,901	0.06%
2021/12/20	3	12.02	1	12.00	12.00	2	4,958	0.04%
2021/12/17	1.3	12.01	1.1	12.05	12.05	0.2	4,957	0.00%
2021/12/16	11.1	12.01	1	12.00	12.00	10.1	4,930	0.20%
2021/12/15	33	12.00	0.5	12.00	12.00	32.5	5,022	0.65%
2021/12/14	29	12.00	2	12.00	12.00	27	5,195	0.52%
2021/12/13	3.5	12.05	25.4	12.03	12.05	-21.9	5,238	-0.42%
2021/12/09	4.3	12.00	0	0.00	12.05	4.3	5,445	0.08%
2021/12/08	9.3	12.00	0	0.00	12.00	9.3	5,513	0.17%
2021/12/07	6	12.00	51	11.95	12.00	-45	5,452	-0.83%
2021/12/06	0.6	12.00	0.4	12.00	11.95	0.1	5,470	0.00%
2021/12/03	0.3	12.00	0	0.00	12.00	0.3	5,541	0.01%
2021/12/02	1	11.95	1.1	11.95	11.95	-0.1	5,508	0.00%
2021/12/01	3	11.95	0	0.00	12.00	3	5,556	0.05%
2021/11/30	7.7	11.93	1	11.95	11.90	6.7	5,609	0.12%
2021/11/29	8.2	11.95	2	11.95	11.95	6.2	5,634	0.11%
2021/11/26	1.6	12.02	0	0.00	12.05	1.6	5,662	0.03%
2021/11/25	2	12.10	0	0.00	12.10	2	6,176	0.03%
2021/11/24	0	0.00	8	12.05	12.10	-8	6,607	-0.12%
2021/11/23	7	12.04	2.2	12.05	12.00	4.8	6,862	0.07%
2021/11/22	1	12.05	1	12.05	12.10	0	6,968	0.00%
2021/11/19	129.5	12.19	1.1	12.11	12.05	128.3	7,010	1.83%	大買/鉅額交易
2021/11/18	0	0.00	12.2	12.19	12.20	-12.2	6,985	-0.17%
2021/11/17	17	12.07	15.3	12.05	12.05	1.7	6,849	0.02%
2021/11/15	0.6	12.00	16	11.95	12.00	-15.4	6,784	-0.23%
2021/11/12	2.7	11.96	14	11.95	12.00	-11.3	6,783	-0.17%
2021/11/11	0	0.00	5	11.90	11.95	-5	6,747	-0.07%
2021/11/08	2	11.95	7.3	11.90	11.95	-5.3	6,888	-0.08%
2021/11/05	2	11.93	0	0.00	11.95	2	6,907	0.03%
2021/11/04	1	11.95	0	0.00	11.95	1	6,951	0.01%
2021/11/03	12.3	11.99	0.1	12.00	12.00	12.2	6,946	0.18%
2021/11/02	1	11.96	0.1	12.00	12.00	0.9	6,914	0.01%
2021/11/01	92.8	11.95	0	0.00	11.95	92.8	6,905	1.34%
2021/10/29	3.3	11.90	0	0.00	11.95	3.3	6,915	0.05%
2021/10/28	1	11.95	7.2	11.92	11.90	-6.2	6,871	-0.09%
2021/10/27	124.1	11.95	0.1	12.00	11.95	124	6,864	1.81%	大買/鉅額交易
2021/10/26	0.2	11.95	1	11.90	11.95	-0.8	6,792	-0.01%
2021/10/25	0.3	11.95	9.8	11.92	11.95	-9.5	6,754	-0.14%
2021/10/22	1.3	11.93	0.9	11.99	11.95	0.4	6,807	0.01%
2021/10/21	6	11.93	110.2	11.95	11.90	-104.2	6,808	-1.53%	大賣/鉅額交易
2021/10/20	9.5	11.83	6.3	11.80	11.80	3.3	6,666	0.05%
2021/10/19	1	11.75	5	11.70	11.70	-4	6,607	-0.06%
2021/10/18	0	0.00	5.6	11.66	11.70	-5.6	6,588	-0.08%
2021/10/15	0	0.00	6	11.63	11.65	-6	6,594	-0.09%
2021/10/14	16.2	11.61	3	11.60	11.60	13.2	6,620	0.20%
2021/10/13	2.7	11.60	0.2	11.60	11.60	2.5	6,660	0.04%
2021/10/12	1.4	11.60	15	11.60	11.60	-13.6	6,714	-0.20%
2021/10/08	0.5	11.59	12.9	11.60	11.55	-12.4	6,656	-0.19%
2021/10/07	0.2	11.60	0.5	11.55	11.55	-0.3	6,680	0.00%
2021/10/06	0.5	11.55	5	11.55	11.55	-4.5	6,717	-0.07%
2021/10/05	5.6	11.50	3.4	11.49	11.50	2.2	6,776	0.03%
2021/10/04	5	11.50	11.5	11.50	11.55	-6.4	6,784	-0.09%
2021/10/01	5	11.51	16	11.50	11.50	-11.1	6,800	-0.16%
2021/09/30	10	11.55	1.5	11.56	11.60	8.6	6,724	0.13%
2021/09/29	3.1	11.55	5.5	11.55	11.55	-2.4	6,730	-0.04%
2021/09/28	8.7	11.59	0.2	11.60	11.60	8.5	6,747	0.13%
2021/09/27	0.2	11.65	5.5	11.60	11.55	-5.3	6,763	-0.08%
2021/09/24	7.3	11.55	0	0.00	11.55	7.3	6,736	0.11%
2021/09/23	11.2	11.50	3	11.50	11.50	8.2	6,755	0.12%
2021/09/22	12.1	11.40	0	0.00	11.45	12.1	6,779	0.18%
2021/09/17	16	11.53	2.3	11.52	11.50	13.7	6,703	0.20%
2021/09/16	7	11.41	0	0.00	11.50	7	6,504	0.11%
2021/09/15	34.2	11.41	0	0.00	11.40	34.2	6,414	0.53%
2021/09/14	25	11.51	51	11.50	11.50	-26	6,264	-0.41%
2021/09/13	15.1	11.58	1.1	11.60	11.55	14	6,172	0.23%
2021/09/09	3.5	11.56	2.1	11.55	11.55	1.4	6,250	0.02%
2021/09/08	8.4	11.62	1	11.60	11.55	7.4	6,226	0.12%
2021/09/07	2	11.68	0.4	11.70	11.65	1.6	6,207	0.03%
2021/09/06	5	11.70	0	0.00	11.70	5	6,217	0.08%
2021/09/03	1	11.65	0	0.00	11.75	1	6,182	0.02%
2021/09/02	6	11.66	0.1	11.65	11.60	6	6,111	0.10%
2021/09/01	58.6	11.75	0	0.00	11.70	58.6	6,039	0.97%
2021/08/31	51	11.64	90	11.69	11.75	-39	5,938	-0.66%
2021/08/30	40.1	12.20	67.5	12.20	12.20	-27.3	5,404	-0.51%
2021/08/27	6	12.08	26.4	12.09	12.10	-20.4	4,991	-0.41%
2021/08/26	1	12.00	2	12.00	12.00	-1	4,724	-0.02%
2021/08/25	7	12.00	30	11.95	12.00	-23	4,639	-0.50%
2021/08/24	6	11.95	3	11.93	11.95	3	4,618	0.06%
2021/08/20	3	11.83	1	11.85	11.90	2	4,610	0.04%
2021/08/19	15	11.87	0	0.00	11.85	15	4,692	0.32%
2021/08/18	10	11.85	0	0.00	11.90	10	4,657	0.21%
2021/08/17	1	11.85	34	11.85	11.90	-33	4,653	-0.71%
2021/08/16	9.3	11.90	1	11.95	11.90	8.3	4,627	0.18%
2021/08/13	150.2	11.95	1	11.95	11.95	149.2	4,558	3.27%	大買/鉅額交易
2021/08/12	0	0.00	0.1	12.00	12.00	-0.1	4,531	0.00%
2021/08/11	3.2	11.97	2	11.95	12.00	1.2	4,578	0.03%
2021/08/10	5.2	11.97	0	0.00	12.00	5.2	4,695	0.11%
2021/08/09	0.4	11.90	51	11.95	11.95	-50.6	4,929	-1.03%
2021/08/06	1	11.95	0.5	11.95	11.95	0.5	5,116	0.01%
2021/08/05	4.2	11.99	1	11.95	12.00	3.2	5,333	0.06%
2021/08/04	0.4	11.90	0	0.00	11.95	0.4	5,765	0.01%
2021/08/02	0	0.00	17	11.90	11.95	-17	6,203	-0.27%
2021/07/30	8.3	11.92	1	11.90	11.90	7.3	6,257	0.12%
2021/07/28	14	11.81	0	0.00	11.90	14	6,444	0.22%
2021/07/27	21.6	11.90	5	11.94	11.95	16.6	6,687	0.25%
2021/07/26	209	11.95	10.3	11.93	11.90	198.7	6,812	2.92%	大買/鉅額交易
2021/07/23	0.1	11.95	11	11.90	11.95	-10.9	6,844	-0.16%
2021/07/22	3	11.85	0	11.90	11.90	3	6,919	0.04%
2021/07/21	6.2	11.85	8	11.90	11.85	-1.8	6,934	-0.03%
2021/07/20	54	11.85	11.2	11.85	11.85	42.8	6,998	0.61%
2021/07/19	1	11.90	0	0.00	11.95	1	6,975	0.01%
2021/07/16	6.2	11.89	42	11.90	11.90	-35.8	7,058	-0.51%
2021/07/15	2	11.90	0.8	11.95	11.90	1.2	7,022	0.02%
2021/07/14	3.5	11.91	10	11.90	11.90	-6.5	7,136	-0.09%
2021/07/13	1.5	11.90	0	0.00	11.90	1.5	7,338	0.02%
2021/07/12	4	11.90	324.8	11.90	11.85	-320.8	7,356	-4.36%	大賣/鉅額交易
2021/07/09	20.5	11.75	5.4	11.80	11.75	15.1	7,378	0.20%
2021/07/08	2.5	11.75	0.1	11.78	11.80	2.4	7,400	0.03%
2021/07/07	0	0.00	3	11.70	11.70	-3	7,486	-0.04%
2021/07/06	0	0.00	1	11.66	11.70	-1	7,599	-0.01%
2021/07/05	2.7	11.66	0	0.00	11.65	2.7	7,708	0.04%
2021/07/02	2	11.55	7.1	11.60	11.60	-5.1	7,723	-0.07%
2021/07/01	2	11.55	5	11.60	11.55	-3	7,727	-0.04%
2021/06/30	5.4	11.58	5.8	11.60	11.60	-0.3	7,769	0.00%
2021/06/29	5	11.56	0.5	11.60	11.60	4.5	7,784	0.06%
2021/06/28	7	11.56	18	11.56	11.60	-11	7,810	-0.14%
2021/06/25	1	11.55	0.1	11.60	11.55	0.9	7,838	0.01%
2021/06/24	0.4	11.55	12	11.55	11.55	-11.6	7,896	-0.15%
2021/06/23	0.3	11.50	0	0.00	11.55	0.3	7,948	0.00%
2021/06/22	0	0.00	2	11.50	11.50	-2	7,936	-0.03%
2021/06/21	5.5	11.44	0	11.50	11.40	5.4	7,944	0.07%
2021/06/18	2	11.45	1	11.45	11.45	1	7,956	0.01%
2021/06/17	1.7	11.47	10	11.50	11.45	-8.3	7,820	-0.11%
2021/06/16	9	11.46	9	11.50	11.45	0	8,023	0.00%
2021/06/15	1.2	11.47	0	0.00	11.50	1.2	8,007	0.01%
2021/06/11	1	11.55	6	11.51	11.50	-5	8,048	-0.06%
2021/06/09	1.1	11.45	50	11.50	11.40	-48.9	8,127	-0.60%
2021/06/08	5.1	11.50	5	11.50	11.50	0.1	8,212	0.00%
2021/06/07	1.2	11.47	2	11.45	11.45	-0.8	8,553	-0.01%
2021/06/04	7	11.50	0	0.00	11.55	7	8,648	0.08%
2021/06/03	2	11.55	26.3	11.55	11.55	-24.3	8,843	-0.28%
2021/06/02	4.4	11.50	11	11.45	11.50	-6.6	8,945	-0.07%
2021/05/31	0.8	11.39	0	0.00	11.35	0.8	8,959	0.01%
2021/05/28	1.2	11.31	3	11.35	11.35	-1.8	9,021	-0.02%
2021/05/27	8.1	11.27	0.3	11.30	11.20	7.8	9,087	0.09%
2021/05/26	4	11.31	0	0.00	11.35	4	9,046	0.04%
2021/05/25	21.1	11.35	4	11.35	11.35	17.1	9,080	0.19%
2021/05/24	2.3	11.23	0	0.00	11.30	2.3	9,197	0.02%
2021/05/21	5.8	11.35	10	11.30	11.35	-4.2	9,258	-0.05%
2021/05/20	4.1	11.21	0	0.00	11.25	4.1	9,295	0.04%
2021/05/19	5	11.22	100	11.25	11.25	-95	9,306	-1.02%
2021/05/18	4	11.15	5	11.30	11.35	-1	9,281	-0.01%
2021/05/17	22.8	11.07	8	11.15	11.05	14.8	9,210	0.16%
2021/05/14	4.1	11.33	23	11.39	11.45	-18.9	8,975	-0.21%
2021/05/13	343	11.39	19	11.17	11.30	324	8,808	3.68%	大買/鉅額交易
2021/05/12	84.3	11.46	146.2	11.41	11.40	-61.9	8,600	-0.72%	大賣/
2021/05/11	5.4	11.92	15	11.88	11.85	-9.6	8,154	-0.12%
2021/05/10	23	11.99	98.3	11.97	12.05	-75.3	8,016	-0.94%
2021/05/07	2	11.90	15.1	11.90	11.90	-13.1	7,755	-0.17%
2021/05/06	23	11.86	2	11.88	11.85	21	7,719	0.27%
2021/05/05	15.1	11.80	19	11.80	11.80	-3.9	7,642	-0.05%
2021/05/04	38	11.72	16	11.74	11.70	22	7,584	0.29%
2021/05/03	2	11.93	3.2	11.90	11.95	-1.2	7,314	-0.02%
2021/04/29	2.5	11.94	3	11.92	11.95	-0.6	7,206	-0.01%
2021/04/28	4.6	11.95	137	12.00	11.95	-132.4	7,171	-1.85%	大賣/鉅額交易
2021/04/27	0	0.00	4	11.89	11.90	-4	7,210	-0.06%
2021/04/26	1	11.85	20.3	11.85	11.90	-19.3	7,175	-0.27%
2021/04/23	6	11.77	2	11.78	11.80	4	7,071	0.06%
2021/04/22	10	11.88	38	11.80	11.80	-28	7,102	-0.39%
2021/04/21	10.5	11.81	12	11.89	11.80	-1.5	7,005	-0.02%
2021/04/20	13	11.82	402	11.85	11.90	-389	7,047	-5.52%	大賣/鉅額交易
2021/04/19	6.1	11.90	116.2	11.84	11.95	-110.1	6,975	-1.58%	大賣/鉅額交易
2021/04/16	4	11.70	45.5	11.70	11.70	-41.5	6,837	-0.61%
2021/04/15	5.1	11.60	15.2	11.67	11.70	-10.1	6,868	-0.15%
2021/04/14	3	11.55	55.2	11.55	11.55	-52.2	6,783	-0.77%
2021/04/13	22	11.55	30.7	11.53	11.55	-8.7	6,809	-0.13%
2021/04/12	134	11.45	13	11.49	11.50	121	6,717	1.80%	大買/鉅額交易
2021/04/09	20	11.42	40	11.45	11.40	-20	6,658	-0.30%
2021/04/08	19.5	11.46	4	11.45	11.45	15.5	6,602	0.24%
2021/04/07	18.2	11.45	0	0.00	11.45	18.2	6,733	0.27%
2021/04/06	40.5	11.49	13.5	11.46	11.45	27	6,741	0.40%
2021/04/01	19.3	11.49	0.7	11.50	11.50	18.6	6,729	0.28%
2021/03/31	3.4	11.49	15	11.50	11.50	-11.6	6,705	-0.17%
2021/03/30	8	11.44	0.8	11.45	11.50	7.2	6,676	0.11%
2021/03/29	84	11.46	2	11.50	11.45	82	6,696	1.22%
2021/03/26	4	11.44	111	11.50	11.45	-107	6,857	-1.56%	大賣/鉅額交易
2021/03/25	10	11.40	2.6	11.36	11.40	7.4	6,832	0.11%
2021/03/24	45.7	11.35	0	0.00	11.35	45.7	6,908	0.66%
2021/03/23	8.3	11.36	0.1	11.40	11.35	8.2	6,882	0.12%
2021/03/22	50	11.35	0.1	11.35	11.40	49.9	6,882	0.73%
2021/03/19	323	11.35	0	0.00	11.25	323	6,891	4.69%	大買/鉅額交易
2021/03/18	14.1	11.42	10.6	11.40	11.40	3.5	6,694	0.05%
2021/03/17	5.1	11.45	2	11.40	11.40	3.1	6,687	0.05%
2021/03/16	0.2	11.40	10.1	11.44	11.50	-9.8	6,673	-0.15%
2021/03/15	4	11.41	8	11.38	11.40	-4	6,744	-0.06%
2021/03/12	48.1	11.30	0	0.00	11.40	48.1	6,790	0.71%
2021/03/11	229.1	11.33	0.1	11.35	11.30	229	6,758	3.39%	大買/鉅額交易
2021/03/10	27	11.45	4.3	11.46	11.50	22.7	6,461	0.35%
2021/03/09	1.1	11.26	45.9	11.32	11.45	-44.8	6,352	-0.71%
2021/03/08	8	11.20	0.3	11.23	11.20	7.7	6,131	0.13%
2021/03/05	8	11.20	1	11.15	11.20	7	6,027	0.12%
2021/03/04	13	11.18	6.7	11.15	11.20	6.3	6,083	0.10%
2021/03/03	10	11.15	12	11.17	11.20	-2	6,003	-0.03%
2021/03/02	1	11.10	1	11.10	11.10	0	5,903	0.00%
2021/02/26	29.8	11.06	23	11.07	11.10	6.8	5,833	0.12%
2021/02/25	2	11.05	4	11.05	11.10	-2	5,733	-0.03%
2021/02/24	6	10.99	3.3	11.02	11.00	2.7	5,695	0.05%
2021/02/23	27.4	10.95	14	10.95	10.95	13.4	5,537	0.24%
2021/02/22	3	10.90	0	0.00	10.85	3	5,470	0.05%
2021/02/19	2	10.85	7	10.85	10.85	-5	5,431	-0.09%
2021/02/18	7	10.85	3.1	10.85	10.85	3.9	5,407	0.07%
2021/02/17	11	10.79	0.3	10.80	10.80	10.7	5,432	0.20%
2021/02/05	4	10.73	16	10.75	10.70	-12	5,362	-0.22%
2021/02/04	2	10.73	0	0.00	10.70	2	5,329	0.04%
2021/02/03	4	10.70	0	0.00	10.70	4	5,426	0.07%
2021/02/02	2.4	10.72	0	0.00	10.70	2.4	5,457	0.04%
2021/02/01	3.2	10.67	1	10.70	10.70	2.2	5,461	0.04%
2021/01/29	17	10.66	0	0.00	10.65	17	5,429	0.31%
2021/01/28	13	10.67	16	10.65	10.70	-3.1	5,410	-0.06%
2021/01/27	13.3	10.70	0	0.00	10.70	13.3	5,389	0.25%
2021/01/26	2.4	10.71	0	0.00	10.70	2.4	5,329	0.05%
2021/01/25	1	10.75	3.3	10.75	10.75	-2.3	5,309	-0.04%
2021/01/22	18.1	10.70	2.7	10.70	10.70	15.4	5,254	0.29%
2021/01/21	22.1	10.73	12.1	10.75	10.70	10	5,197	0.19%
2021/01/20	24.1	10.74	5	10.75	10.70	19.1	5,154	0.37%
2021/01/19	1.7	10.82	0	0.00	10.85	1.7	5,042	0.03%
2021/01/18	2	10.80	31	10.80	10.85	-29	5,096	-0.57%
2021/01/15	12.2	10.90	1	10.90	10.85	11.2	5,084	0.22%
2021/01/14	6.5	10.95	0	0.00	10.95	6.5	5,046	0.13%
2021/01/13	3.1	10.95	10.4	10.94	10.95	-7.3	5,034	-0.15%
2021/01/12	14	10.92	4.6	10.90	10.90	9.4	4,950	0.19%
2021/01/11	5	11.00	3	10.98	11.00	2	4,897	0.04%
2021/01/08	31	10.88	10.7	10.87	10.90	20.3	4,813	0.42%
2021/01/07	1	10.80	5.3	10.80	10.85	-4.3	4,709	-0.09%
2021/01/06	11	10.80	6	10.80	10.80	5	4,705	0.11%
2021/01/05	2	10.80	5	10.85	10.85	-3	4,619	-0.06%
2021/01/04	0	0.00	6	10.85	10.85	-6	4,590	-0.13%
2020/12/31	1	10.85	11	10.90	10.85	-10	4,533	-0.22%
2020/12/30	4.3	10.83	43.3	10.83	10.90	-39	4,442	-0.88%
2020/12/29	11	10.75	6	10.70	10.75	5	4,263	0.12%
2020/12/28	8.6	10.76	0	0.00	10.75	8.6	4,227	0.20%
2020/12/25	7	10.75	0.1	10.80	10.75	6.9	4,213	0.16%
2020/12/24	1	10.75	5	10.75	10.80	-4	4,196	-0.09%
2020/12/23	9.6	10.72	5	10.70	10.75	4.6	4,173	0.11%
2020/12/22	74.4	10.76	48.3	10.77	10.75	26.1	4,135	0.63%
2020/12/21	1.5	10.85	0	0.00	10.85	1.5	3,985	0.04%
2020/12/18	30.6	10.81	0	0.00	10.80	30.6	4,024	0.76%
2020/12/17	7	10.85	0	0.00	10.90	7	4,000	0.17%
2020/12/16	2	10.90	0	0.00	10.90	2	4,050	0.05%
2020/12/15	28.1	10.80	0	0.00	10.80	28.1	4,044	0.69%
2020/12/14	13	10.86	0	0.00	10.85	13	4,008	0.32%
2020/12/11	1	10.90	27	10.90	10.95	-26	3,970	-0.65%
2020/12/10	1.1	10.90	5.1	10.85	10.85	-4	3,963	-0.10%
2020/12/09	29.8	10.80	1	10.80	10.85	28.8	3,916	0.73%
2020/12/08	4.5	10.92	0.5	10.90	10.90	4	3,796	0.11%
2020/12/07	4.3	11.00	27	10.99	11.05	-22.8	3,712	-0.61%
2020/12/04	6.2	10.94	0	0.00	10.95	6.2	3,662	0.17%
2020/12/03	3	10.90	2.6	10.91	10.95	0.4	3,657	0.01%
2020/12/02	5.1	10.95	0	0.00	10.95	5.1	3,684	0.14%
2020/11/30	13	10.95	0	0.00	10.90	13	3,828	0.34%
2020/11/27	33	10.96	0	0.00	11.00	33	3,830	0.86%
2020/11/26	6.1	11.00	5.6	11.00	11.00	0.5	3,875	0.01%
2020/11/25	15.1	11.00	3.6	11.00	11.00	11.5	3,991	0.29%
2020/11/24	5	11.02	0	0.00	11.05	5	3,969	0.13%
2020/11/23	6	11.04	0	0.00	11.00	6	4,016	0.15%
2020/11/20	2	10.98	0.2	11.00	11.00	1.8	4,350	0.04%
2020/11/19	0	0.00	1	11.00	11.00	-1	4,702	-0.02%
2020/11/17	10	11.00	16	10.98	11.00	-6	4,945	-0.12%
2020/11/13	0.3	11.00	0	0.00	11.00	0.3	5,210	0.00%
2020/11/11	1	11.05	3.1	11.02	11.15	-2.1	5,377	-0.04%
2020/11/10	5	10.96	2.2	10.97	11.00	2.8	5,314	0.05%
2020/11/09	1	10.95	5.1	10.90	10.95	-4.1	5,351	-0.08%
2020/11/06	2	10.85	0.5	10.89	10.85	1.6	5,394	0.03%
2020/11/05	2.1	10.90	0	0.00	10.85	2.1	5,435	0.04%
2020/11/04	0	0.00	29	10.95	10.95	-29	5,508	-0.53%
2020/11/03	4	10.94	20	10.95	10.95	-16	5,552	-0.29%
2020/11/02	22.1	10.85	0	0.00	10.90	22.1	5,625	0.39%
2020/10/30	0.4	10.90	0	0.00	10.85	0.4	5,639	0.01%
2020/10/29	0.1	10.85	0	0.00	10.85	0.1	5,632	0.00%
2020/10/28	1	10.90	0.7	10.95	10.85	0.3	5,655	0.00%
2020/10/27	1	10.90	2.1	10.95	10.90	-1.1	5,646	-0.02%
2020/10/26	2	10.95	4.2	10.93	10.95	-2.2	5,653	-0.04%
2020/10/23	1	10.85	2	10.80	10.80	-1	5,613	-0.02%
2020/10/22	4	10.76	0	0.00	10.75	4	5,652	0.07%
2020/10/21	0.5	10.80	2.1	10.75	10.80	-1.6	5,745	-0.03%
2020/10/20	5	10.80	5.2	10.85	10.80	-0.2	5,770	0.00%
2020/10/19	0	10.80	0.1	10.80	10.80	-0.1	5,782	0.00%
2020/10/16	1	10.75	3.4	10.76	10.75	-2.4	5,818	-0.04%
2020/10/14	4	10.83	0	0.00	10.80	4	5,943	0.07%
2020/10/13	1	10.85	15	10.85	10.90	-14	5,979	-0.23%
2020/10/12	1.6	10.90	0	0.00	10.90	1.6	6,024	0.03%
2020/10/08	2	10.95	0	0.00	10.95	2	6,061	0.03%
2020/10/07	2	10.85	0	0.00	10.90	2	6,071	0.03%
2020/10/06	0	0.00	0.4	10.95	10.85	-0.4	6,106	-0.01%
2020/10/05	1.4	10.85	11	10.76	10.80	-9.5	6,182	-0.15%
2020/09/29	5	10.70	0	0.00	10.65	5	6,154	0.08%
2020/09/28	1	10.65	0	0.00	10.65	1	6,203	0.02%
2020/09/25	3.2	10.58	4.1	10.62	10.55	-0.9	6,291	-0.01%
2020/09/24	22	10.53	6	10.55	10.50	16	6,315	0.25%
2020/09/23	7	10.71	2	10.65	10.70	5	6,244	0.08%
2020/09/22	8	10.80	11	10.90	10.75	-3	6,199	-0.05%
2020/09/21	1	10.90	5	10.90	10.90	-4	6,160	-0.06%
2020/09/18	1	10.90	5.3	10.95	10.95	-4.3	6,197	-0.07%
2020/09/17	1	10.90	3	10.90	10.95	-2	6,208	-0.03%
2020/09/16	1.9	10.92	0	0.00	10.90	1.9	6,232	0.03%
2020/09/10	1	11.05	0.1	11.05	11.00	0.9	6,312	0.01%
2020/09/09	56.5	10.95	0	0.00	10.95	56.5	6,353	0.89%
2020/09/08	9	11.02	5	11.05	11.05	4	6,378	0.06%
2020/09/07	3	10.95	24	10.91	10.95	-21	6,471	-0.32%
2020/09/04	25.2	10.83	0	0.00	10.80	25.2	6,554	0.38%
2020/09/03	4	10.95	0	0.00	10.95	4	6,507	0.06%
2020/09/02	14	11.01	0	0.00	11.00	14	6,491	0.22%
2020/09/01	2	11.13	0	0.00	11.05	2	6,484	0.03%
2020/08/31	28	11.19	38	11.24	11.15	-10	6,466	-0.15%
2020/08/28	1	11.25	0.5	11.40	11.30	0.5	6,430	0.01%
2020/08/27	6	11.33	29	11.35	11.30	-23	6,530	-0.35%
2020/08/26	75	11.27	10	11.30	11.30	65	6,487	1.00%
2020/08/25	2	12.00	4	12.05	12.10	-2	6,157	-0.03%
2020/08/24	8	11.99	30	12.00	12.00	-22	5,885	-0.37%
2020/08/21	8	12.09	4	12.00	12.05	4	5,735	0.07%
2020/08/20	31	11.97	0	0.00	11.90	31	5,667	0.55%
2020/08/19	3	12.12	19	12.10	12.10	-16	5,449	-0.29%
2020/08/18	3	12.07	1	12.05	12.10	2	5,388	0.04%
2020/08/17	10	12.00	2	12.05	12.05	8	5,363	0.15%
2020/08/14	2	11.95	0.1	12.00	11.95	1.9	5,231	0.04%
2020/08/13	10	12.00	8	12.00	12.00	2	5,205	0.04%
2020/08/12	0	0.00	1	12.00	12.00	-1	5,115	-0.02%
2020/08/11	1	12.00	1	11.95	11.95	0	5,056	0.00%
2020/08/10	2	11.95	2	11.98	12.00	0	5,032	0.00%
2020/08/07	11	11.90	7	11.90	11.95	4	4,985	0.08%
2020/08/06	2	11.75	0	0.00	11.85	2	4,969	0.04%
2020/08/05	11	11.75	0	0.00	11.75	11	4,940	0.22%
2020/08/03	3	11.70	0	0.00	11.65	3	5,072	0.06%
2020/07/31	1	11.70	10	11.70	11.70	-9	5,074	-0.18%
2020/07/30	2	11.73	0	0.00	11.70	2	5,134	0.04%
2020/07/29	10	11.75	0.4	11.70	11.70	9.6	5,138	0.19%
2020/07/28	4	11.68	35.3	11.65	11.65	-31.3	5,188	-0.60%
2020/07/27	11	11.71	14	11.77	11.70	-3	5,255	-0.06%
2020/07/24	9	11.85	0	0.00	11.85	9	5,214	0.17%
2020/07/23	0	0.00	2	11.95	11.90	-2	5,235	-0.04%
2020/07/22	9	11.90	1	11.95	11.95	8	5,272	0.15%
2020/07/21	0	0.00	8	11.92	11.95	-8	5,290	-0.15%
2020/07/20	2	11.85	0.3	11.85	11.80	1.7	5,195	0.03%
2020/07/17	0	0.00	1	11.90	11.90	-1	5,220	-0.02%
2020/07/16	0	0.00	12	11.86	11.90	-12	5,303	-0.23%
2020/07/15	6	11.76	10.7	11.75	11.80	-4.7	5,275	-0.09%
2020/07/14	8	11.75	7.4	11.75	11.75	0.6	5,395	0.01%
2020/07/13	0	0.00	21	11.75	11.80	-21	5,481	-0.38%
2020/07/10	4	11.74	0	0.00	11.75	4	5,566	0.07%
2020/07/09	7	11.86	0.1	11.85	11.85	6.9	5,594	0.12%
2020/07/08	7	11.85	0	0.00	11.85	7	5,648	0.12%
2020/07/07	19	11.87	3	11.80	11.80	16	5,806	0.28%
2020/07/06	3	11.80	6	11.85	11.85	-3	5,902	-0.05%
2020/07/03	4	11.75	20	11.75	11.70	-16	5,943	-0.27%
2020/07/02	2	11.70	1	11.70	11.70	1	5,964	0.02%
2020/06/30	8	11.65	20	11.70	11.65	-12	6,104	-0.20%
2020/06/29	16	11.66	0	0.00	11.65	16	6,119	0.26%
2020/06/24	5	11.78	2	11.80	11.75	3	6,170	0.05%
2020/06/23	4	11.79	22	11.80	11.75	-18	6,260	-0.29%
2020/06/22	3	11.85	0	0.00	11.80	3	6,373	0.05%
2020/06/19	2	11.80	0	0.00	11.90	2	6,598	0.03%
2020/06/18	0	0.00	2	11.90	11.90	-2	6,735	-0.03%
2020/06/17	3	11.85	6.3	11.85	11.90	-3.3	6,813	-0.05%
2020/06/16	1	11.80	0	0.00	11.80	1	7,062	0.01%
2020/06/15	5	11.66	3	11.70	11.70	2	7,552	0.03%
2020/06/12	14	11.61	20.4	11.60	11.70	-6.4	7,744	-0.08%
2020/06/11	3	11.90	0	0.00	11.80	3	7,862	0.04%
2020/06/10	0	0.00	151.1	11.90	11.95	-151.1	7,969	-1.90%	大賣/鉅額交易
2020/06/09	7.1	11.94	10.1	11.90	11.95	-3	8,425	-0.04%
2020/06/08	8	11.95	0	0.00	11.95	8	8,764	0.09%
2020/06/05	1	11.90	25	11.85	11.85	-24	8,808	-0.27%
2020/06/04	2	11.85	0	0.00	11.85	2	9,065	0.02%
2020/06/03	5	11.80	5.4	11.85	11.85	-0.4	9,227	0.00%
2020/06/02	7	11.60	5	11.60	11.65	2	9,165	0.02%
2020/06/01	6	11.55	8.2	11.55	11.55	-2.2	9,162	-0.02%
2020/05/29	1	11.40	0	0.00	11.40	1	9,190	0.01%
2020/05/28	13	11.50	1	11.50	11.50	12	9,131	0.13%
2020/05/27	11	11.50	2	11.45	11.45	9	9,316	0.10%
2020/05/25	4	11.38	0	0.00	11.40	4	9,598	0.04%
2020/05/22	2	11.43	0	0.00	11.40	2	9,636	0.02%
2020/05/21	8	11.49	2	11.50	11.50	6	9,639	0.06%
2020/05/20	6	11.43	1	11.45	11.45	5	9,651	0.05%
2020/05/19	1	11.45	1	11.45	11.45	0	9,645	0.00%
2020/05/18	2	11.40	0	0.00	11.35	2	9,669	0.02%
2020/05/15	2	11.35	0	0.00	11.35	2	9,670	0.02%
2020/05/14	5	11.38	0	0.00	11.35	5	9,660	0.05%
2020/05/13	12	11.41	0	0.00	11.40	12	9,643	0.12%
2020/05/12	1	11.40	0	0.00	11.35	1	9,624	0.01%
2020/05/11	7	11.46	0	0.00	11.40	7	9,616	0.07%
2020/05/08	30	11.30	3	11.30	11.30	27	9,539	0.28%
2020/05/07	1	11.20	1	11.20	11.20	0	9,529	0.00%
2020/05/06	0	0.00	0.4	11.30	11.20	-0.4	9,531	0.00%
2020/05/05	11	11.26	9	11.26	11.30	2	9,614	0.02%
2020/05/04	2.1	11.23	2.2	11.21	11.25	-0.1	9,688	0.00%
2020/04/30	15	11.46	3	11.50	11.45	12	9,665	0.12%
2020/04/29	13.3	11.35	3	11.30	11.30	10.3	9,745	0.11%
2020/04/28	3	11.15	5	11.17	11.20	-2	9,827	-0.02%
2020/04/27	5	11.10	0.1	11.20	11.10	4.9	10,092	0.05%
2020/04/24	1	10.95	10	10.95	10.95	-9	10,138	-0.09%
2020/04/23	5	10.90	0	0.00	10.90	5	10,098	0.05%
2020/04/22	13	10.78	5	10.72	10.80	8	10,083	0.08%
2020/04/21	12	10.87	0	0.00	10.85	12	10,114	0.12%
2020/04/20	2	11.05	0	0.00	11.10	2	10,024	0.02%
2020/04/17	11.1	11.14	252	11.25	11.00	-240.9	10,054	-2.40%	大賣/鉅額交易
2020/04/16	7	10.99	0	0.00	11.00	7	9,942	0.07%
2020/04/15	17	11.11	12	11.14	11.15	5	9,875	0.05%
2020/04/14	1	10.95	24	10.99	11.00	-23	9,838	-0.23%
2020/04/13	2	10.83	0.2	10.95	10.80	1.8	9,830	0.02%
2020/04/10	8.5	10.85	12.8	10.94	10.95	-4.3	9,773	-0.04%
2020/04/09	11	10.61	0	0.00	10.65	11	9,640	0.11%
2020/04/08	1.5	10.52	30	10.48	10.55	-28.5	9,507	-0.30%
2020/04/07	2	10.30	13	10.30	10.35	-11	9,413	-0.12%
2020/04/06	5	10.10	0	0.00	10.20	5	9,380	0.05%
2020/04/01	102.6	10.30	20	10.20	10.20	82.6	9,304	0.89%	大買/
2020/03/31	25	10.32	10	10.25	10.35	15	9,234	0.16%
2020/03/30	4	10.25	15	10.30	10.25	-11	9,179	-0.12%
2020/03/27	58	10.50	13.3	10.51	10.45	44.7	9,041	0.49%
2020/03/26	23	10.53	0	0.00	10.35	23	8,911	0.26%
2020/03/25	295	10.51	10	10.41	10.55	285	8,761	3.25%	大買/鉅額交易
2020/03/24	3	9.99	6	10.00	10.00	-3	8,512	-0.04%
2020/03/23	29	9.53	11	9.54	9.69	18	8,362	0.22%
2020/03/20	46	9.87	47.2	9.74	9.90	-1.2	8,291	-0.01%
2020/03/19	65.1	9.38	35.5	9.42	9.16	29.6	8,036	0.37%
2020/03/18	25.1	10.13	10	10.15	10.05	15.1	7,533	0.20%
2020/03/17	22	10.33	6	10.22	10.25	16	7,335	0.22%
2020/03/16	30	10.89	1	10.90	10.75	29	7,126	0.41%
2020/03/13	63	10.96	29	10.86	11.20	34	6,913	0.49%
2020/03/12	60.1	11.72	18.1	11.60	11.65	42	6,467	0.65%
2020/03/11	18.1	11.99	1	12.00	11.95	17.1	6,105	0.28%
2020/03/10	37	11.90	66.3	11.89	12.00	-29.3	6,024	-0.49%
2020/03/09	106	12.10	21	12.10	12.05	85	5,785	1.47%	大買/
2020/03/06	10	12.25	0	0.00	12.25	10	5,553	0.18%
2020/03/05	32	12.30	0	0.00	12.30	32	5,547	0.58%
2020/03/04	13	12.20	0	0.00	12.25	13	5,533	0.23%
2020/03/03	9	12.27	1	12.30	12.30	8	5,507	0.15%
2020/03/02	60.6	12.24	1	12.25	12.20	59.5	5,524	1.08%
2020/02/27	39	12.35	0	0.00	12.35	39	5,330	0.73%
2020/02/26	32	12.38	4	12.40	12.35	28	5,257	0.53%
2020/02/25	13	12.14	0.2	12.20	12.15	12.8	5,042	0.25%
2020/02/24	3	12.20	323	12.20	12.25	-320	4,989	-6.41%	大賣/鉅額交易
2020/02/21	2	12.30	0	0.00	12.30	2	4,969	0.04%
2020/02/20	1	12.35	20	12.35	12.35	-19	4,984	-0.38%
2020/02/19	21	12.35	2	12.30	12.35	19	4,993	0.38%
2020/02/18	2	12.30	6	12.25	12.30	-4	5,019	-0.08%
2020/02/17	7	12.25	2.4	12.22	12.25	4.6	5,029	0.09%
2020/02/14	3	12.25	0	0.00	12.30	3	5,047	0.06%
2020/02/13	0	0.00	2	12.30	12.30	-2	5,061	-0.04%
2020/02/12	4	12.25	12	12.25	12.25	-8	5,200	-0.15%
2020/02/11	1	12.20	5	12.25	12.25	-4	5,280	-0.08%
2020/02/10	21	12.19	0	0.00	12.15	21	5,303	0.40%
2020/02/07	4	12.25	56.1	12.40	12.30	-52.1	5,384	-0.97%
2020/02/06	17	12.32	1	12.30	12.35	16	5,398	0.30%
2020/02/05	6.2	12.12	1	12.10	12.15	5.2	5,354	0.10%
2020/02/03	15	11.98	9.6	11.96	12.05	5.4	5,305	0.10%
2020/01/31	10	12.16	0.1	12.20	12.15	9.9	5,124	0.19%
2020/01/30	43.3	12.14	69	12.06	12.10	-25.7	4,971	-0.52%
2020/01/20	8	12.46	2	12.45	12.50	6	4,664	0.13%
2020/01/17	81	12.45	8	12.45	12.45	73	4,600	1.59%
2020/01/16	15	12.45	0	0.00	12.45	15	4,618	0.32%
2020/01/15	0	0.00	60	12.50	12.50	-60	4,644	-1.29%
2020/01/14	6.9	12.46	13	12.45	12.45	-6.1	4,585	-0.13%
2020/01/13	3	12.40	21.2	12.35	12.40	-18.2	4,568	-0.40%
2020/01/10	0	0.00	1.1	12.25	12.30	-1.1	4,650	-0.02%
2020/01/09	3	12.22	6	12.20	12.25	-3	4,636	-0.06%
2020/01/08	1	12.20	0	0.00	12.20	1	4,629	0.02%
2020/01/07	61.2	12.20	3.2	12.25	12.30	58	4,570	1.27%
2020/01/06	4	12.10	2	12.15	12.15	2	4,541	0.04%
2020/01/03	0	0.00	0.1	12.10	12.10	-0.1	4,529	0.00%
2020/01/02	1	12.05	1	12.05	12.05	0	4,500	0.00%
2019/12/31	1	12.05	0	0.00	12.00	1	4,516	0.02%
2019/12/30	4	12.00	21	12.00	12.00	-17	4,499	-0.38%
2019/12/27	5	11.99	0	0.00	12.00	5	4,502	0.11%
2019/12/26	1	11.95	4	11.95	11.95	-3	4,518	-0.07%
2019/12/25	3	12.00	2	12.00	12.00	1	4,558	0.02%
2019/12/24	6	11.99	0	0.00	11.95	6	4,634	0.13%
2019/12/23	0	0.00	3	11.98	12.00	-3	4,645	-0.06%
2019/12/20	2	12.00	0	0.00	11.95	2	4,686	0.04%
2019/12/19	0	0.00	0.5	11.95	11.95	-0.5	4,711	-0.01%
2019/12/17	2	11.90	2	11.95	11.95	0	4,780	0.00%
2019/12/16	2	11.90	0	0.00	11.95	2	4,790	0.04%
2019/12/13	0.1	11.90	0	0.00	11.90	0.1	4,808	0.00%
2019/12/12	1	11.90	0	0.00	11.90	1	4,794	0.02%
2019/12/11	3	11.90	0	0.00	11.90	3	4,749	0.06%
2019/12/10	30	11.85	0	0.00	11.85	30	4,721	0.64%
2019/12/09	10	11.86	8	11.85	11.85	2	4,767	0.04%
2019/12/06	3	11.85	1	11.85	11.85	2	4,763	0.04%
2019/12/05	8.1	11.85	0	0.00	11.85	8.1	4,792	0.17%
2019/12/04	7	11.89	1	11.85	11.90	6	4,766	0.13%
2019/12/03	3	11.92	0	0.00	11.95	3	4,797	0.06%
2019/12/02	1.5	11.95	0	0.00	11.95	1.5	4,797	0.03%
2019/11/28	4	11.95	0	0.00	11.95	4	4,769	0.08%
2019/11/27	5	12.00	1	11.95	12.00	4	4,793	0.08%
2019/11/26	0	0.00	3	11.95	11.90	-3	4,778	-0.06%
2019/11/25	3	11.95	1	11.90	11.90	2	4,848	0.04%
2019/11/22	14	11.90	1	11.90	11.90	13	5,085	0.26%
2019/11/21	3	11.90	2.5	11.95	11.90	0.5	5,276	0.01%
2019/11/20	7	11.90	0	0.00	11.95	7	5,334	0.13%
2019/11/19	1	11.90	0	0.00	11.90	1	5,419	0.02%
2019/11/18	1	11.85	2	11.90	11.90	-1	5,473	-0.02%
2019/11/15	17	11.88	0	0.00	11.85	17	5,474	0.31%
2019/11/14	1.3	11.91	4	11.90	11.90	-2.7	5,493	-0.05%
2019/11/13	21	11.95	0	0.00	11.95	21	5,561	0.38%
2019/11/12	7	11.95	1	11.95	12.00	6	5,614	0.11%
2019/11/11	6	11.95	1	12.00	11.95	5	5,657	0.09%
2019/11/08	0.3	11.95	8	11.86	11.95	-7.7	5,546	-0.14%
2019/11/07	10	11.88	5	11.85	11.85	5	5,492	0.09%
2019/11/06	7	11.84	0	0.00	11.85	7	5,447	0.13%
2019/11/05	6	11.83	5	11.80	11.85	1	5,393	0.02%
2019/11/04	18	11.79	0	0.00	11.85	18	5,475	0.33%
2019/11/01	6.8	11.76	1	11.75	11.80	5.8	5,450	0.11%
2019/10/31	3	11.75	1	11.80	11.75	2	5,542	0.04%
2019/10/30	1	11.75	0	0.00	11.80	1	5,514	0.02%
2019/10/29	4	11.78	11	11.75	11.75	-7	5,526	-0.13%
2019/10/28	0	0.00	20	11.75	11.75	-20	5,520	-0.36%
2019/10/25	8	11.80	0	0.00	11.80	8	5,506	0.15%
2019/10/24	2	11.80	2.1	11.80	11.85	-0.1	5,485	0.00%
2019/10/23	5	11.80	0	0.00	11.80	5	5,494	0.09%
2019/10/22	2	11.83	1.1	11.85	11.80	0.9	5,551	0.02%
2019/10/21	10	11.84	5	11.85	11.85	5	5,553	0.09%
2019/10/18	1	11.80	3.1	11.87	11.90	-2.1	5,619	-0.04%
2019/10/17	8.9	11.81	0.3	11.85	11.80	8.6	5,500	0.16%
2019/10/16	2	11.83	3	11.85	11.80	-1	5,484	-0.02%
2019/10/15	10	11.80	0	0.00	11.85	10	5,482	0.18%
2019/10/14	7	11.81	5	11.85	11.85	2	5,481	0.04%
2019/10/09	9.9	11.75	0	0.00	11.75	9.9	5,435	0.18%
2019/10/08	5.1	11.78	0	0.00	11.75	5.1	5,448	0.09%
2019/10/07	0.8	11.80	1	11.80	11.75	-0.2	5,497	0.00%
2019/10/04	0	0.00	0.5	11.80	11.75	-0.5	5,483	-0.01%
2019/10/03	14	11.76	3	11.80	11.75	11	5,482	0.20%
2019/10/02	16.8	11.85	0	0.00	11.80	16.8	5,476	0.31%
2019/10/01	8.2	11.88	0.2	11.90	11.85	8	5,480	0.15%
2019/09/27	6	11.88	0	0.00	11.85	6	5,447	0.11%
2019/09/26	2	11.95	0	0.00	11.95	2	5,406	0.04%
2019/09/25	2	11.93	0	0.00	11.95	2	5,510	0.04%
2019/09/24	2	12.00	0	0.00	11.95	2	5,538	0.04%
2019/09/23	2	11.95	0	0.00	12.00	2	5,509	0.04%
2019/09/20	5	11.90	33	11.90	11.95	-28	5,538	-0.51%
2019/09/19	1	11.95	1.1	11.91	11.95	-0.1	5,497	0.00%
2019/09/17	0	0.00	9	11.95	11.90	-9	5,493	-0.16%
2019/09/16	1	12.00	0	0.00	12.00	1	5,546	0.02%
2019/09/12	1	11.95	1	12.00	11.95	0	5,602	0.00%
2019/09/11	24	11.95	0	0.00	12.00	24	5,706	0.42%
2019/09/10	0	0.00	11	11.90	11.95	-11	5,704	-0.19%
2019/09/09	8	11.84	0	0.00	11.85	8	5,684	0.14%
2019/09/06	2	11.75	0	0.00	11.80	2	5,681	0.04%
2019/09/05	24	11.72	8	11.75	11.80	16	5,745	0.28%
2019/09/04	4	11.80	0	0.00	11.80	4	5,954	0.07%
2019/09/03	3	11.75	0	0.00	11.75	3	6,119	0.05%
2019/09/02	1.1	11.80	0	0.00	11.75	1.1	6,242	0.02%
2019/08/30	1	11.70	8.1	11.78	11.80	-7.1	6,498	-0.11%
2019/08/29	22	11.73	0	0.00	11.75	22	6,575	0.33%
2019/08/28	1	11.75	4	11.75	11.75	-3	6,656	-0.05%
2019/08/27	7	11.64	0	0.00	11.60	7	6,643	0.11%
2019/08/26	40.1	12.44	2	12.40	12.45	38.1	6,459	0.59%
2019/08/23	2	12.48	0	0.00	12.50	2	6,289	0.03%
2019/08/22	6	12.50	0	0.00	12.50	6	6,224	0.10%
2019/08/20	3.8	12.54	5	12.55	12.55	-1.2	6,269	-0.02%
2019/08/19	1	12.45	16	12.50	12.55	-15	6,294	-0.24%
2019/08/16	1.1	12.45	0	0.00	12.45	1.1	6,276	0.02%
2019/08/15	9	12.36	0	0.00	12.35	9	6,222	0.14%
2019/08/14	11	12.50	12.4	12.50	12.55	-1.4	6,212	-0.02%
2019/08/13	6	12.48	6	12.45	12.45	0	6,170	0.00%
2019/08/12	1	12.50	0	0.00	12.50	1	6,160	0.02%
2019/08/08	2	12.35	12	12.40	12.40	-10	6,131	-0.16%
2019/08/07	1	12.30	0.8	12.40	12.30	0.2	6,166	0.00%
2019/08/06	3	12.03	6	12.10	12.25	-3	6,224	-0.05%
2019/08/05	3	12.32	0	0.00	12.30	3	6,174	0.05%
2019/08/02	22.5	12.40	0	0.00	12.40	22.5	6,213	0.36%
2019/08/01	1.1	12.55	50	12.60	12.55	-48.9	6,158	-0.79%
2019/07/31	11.1	12.65	2	12.68	12.65	9.1	6,169	0.15%
2019/07/30	2	12.75	0	0.00	12.70	2	6,166	0.03%
2019/07/29	7.1	12.75	0	0.00	12.75	7.1	6,365	0.11%
2019/07/26	1	12.75	0	0.00	12.75	1	6,497	0.02%
2019/07/25	4.5	12.73	4	12.78	12.80	0.5	6,663	0.01%
2019/07/24	5	12.75	4	12.76	12.70	1	6,821	0.01%
2019/07/22	0	0.00	1	12.70	12.75	-1	7,128	-0.01%
2019/07/19	0.5	12.65	0	0.00	12.65	0.5	7,092	0.01%
2019/07/18	0	0.00	1	12.55	12.60	-1	7,096	-0.01%
2019/07/17	0	0.00	1	12.55	12.55	-1	7,086	-0.01%
2019/07/16	1	12.55	10	12.55	12.55	-9	7,046	-0.13%
2019/07/15	0	0.00	2	12.60	12.60	-2	7,034	-0.03%
2019/07/12	7	12.56	0	0.00	12.60	7	7,022	0.10%
2019/07/11	8	12.50	30	12.50	12.55	-22	7,011	-0.31%
2019/07/10	3	12.50	2	12.50	12.50	1	7,008	0.01%
2019/07/09	4	12.45	0	0.00	12.50	4	7,017	0.06%
2019/07/08	9	12.45	0	0.00	12.45	9	7,020	0.13%
2019/07/05	3	12.45	0	0.00	12.45	3	7,018	0.04%
2019/07/04	2	12.45	0	0.00	12.40	2	7,176	0.03%
2019/07/03	0	0.00	2.3	12.31	12.40	-2.3	7,239	-0.03%
2019/07/02	8	12.32	20	12.30	12.30	-12	7,284	-0.16%
2019/07/01	13.1	12.48	1	12.50	12.45	12.1	7,237	0.17%
2019/06/28	1	12.50	1.2	12.50	12.50	-0.2	7,189	0.00%
2019/06/27	1	12.50	0	0.00	12.50	1	7,246	0.01%
2019/06/26	0	0.00	2	12.40	12.45	-2	7,237	-0.03%
2019/06/25	6.1	12.40	0	0.00	12.45	6.1	7,224	0.08%
2019/06/24	8	12.41	2	12.45	12.45	6	7,254	0.08%
2019/06/21	13.1	12.44	10	12.43	12.50	3.1	7,284	0.04%
2019/06/20	2	12.50	0	0.00	12.50	2	7,287	0.03%
2019/06/19	5	12.50	0	0.00	12.55	5	7,346	0.07%
2019/06/17	0	0.00	5	12.45	12.45	-5	7,354	-0.07%
2019/06/14	3	12.35	1	12.35	12.35	2	7,446	0.03%
2019/06/13	1	12.30	5	12.35	12.30	-4	7,594	-0.05%
2019/06/12	109.1	12.15	18	12.20	12.25	91.1	7,738	1.18%	大買/
2019/06/11	13	12.55	0	0.00	12.50	13	7,488	0.17%
2019/06/10	217	12.61	3	12.75	12.70	214	7,366	2.91%	大買/鉅額交易
2019/06/06	10	12.55	1	12.50	12.55	9	7,260	0.12%
2019/06/05	10	12.40	0	0.00	12.45	10	7,010	0.14%
2019/06/04	8	12.30	0	0.00	12.30	8	6,885	0.12%
2019/06/03	4.6	12.27	3	12.20	12.30	1.6	6,919	0.02%
2019/05/31	22	12.22	0	0.00	12.25	22	6,870	0.32%
2019/05/30	3	12.10	0	0.00	12.20	3	6,788	0.04%
2019/05/28	21	12.11	0.4	12.20	12.10	20.6	6,798	0.30%
2019/05/27	7	12.11	11	12.15	12.20	-4	6,759	-0.06%
2019/05/24	54	12.05	0.1	12.10	12.10	53.9	6,659	0.81%
2019/05/23	4	12.05	0	0.00	12.00	4	6,584	0.06%
2019/05/22	3	12.05	1	12.10	12.10	2	6,546	0.03%
2019/05/21	7	11.94	0	0.00	12.05	7	6,598	0.11%
2019/05/20	1	11.85	0	0.00	11.90	1	6,529	0.02%
2019/05/17	6	11.80	1	11.85	11.85	5	6,516	0.08%
2019/05/16	1	11.80	0	0.00	11.80	1	6,538	0.02%
2019/05/15	26	11.85	1	11.80	11.80	25	6,523	0.38%
2019/05/14	19	11.71	9	11.69	11.75	10	6,503	0.15%
2019/05/13	11	11.85	1	11.90	11.80	10	6,397	0.16%
2019/05/10	6	11.85	10	11.85	11.90	-4	6,424	-0.06%
2019/05/09	7	11.90	10	11.90	11.85	-3	6,341	-0.05%
2019/05/08	15	11.85	0	0.00	11.90	15	6,297	0.24%
2019/05/06	27	11.88	12	11.85	11.85	15	6,235	0.24%
2019/05/03	15	12.09	14	12.01	12.05	1	6,031	0.02%
2019/05/02	11.4	12.04	2.4	12.06	12.15	9	5,909	0.15%
2019/04/30	18	11.95	30	11.87	12.00	-12	5,811	-0.21%
2019/04/29	45	11.59	83	11.78	11.80	-38	5,626	-0.68%
2019/04/26	61	11.50	55	11.41	11.50	6	5,418	0.11%
2019/04/25	58	11.36	3	11.40	11.40	55	5,215	1.05%
2019/04/19	2	11.30	5	11.25	11.30	-3	5,304	-0.06%
2019/04/18	0	0.00	2	11.25	11.20	-2	5,285	-0.04%
2019/04/16	1	11.25	0	0.00	11.25	1	5,247	0.02%
2019/04/15	0	0.00	2	11.30	11.30	-2	5,204	-0.04%
2019/04/12	1	11.25	0	0.00	11.25	1	5,159	0.02%
2019/04/11	0	0.00	0.1	11.25	11.25	-0.1	5,135	0.00%
2019/04/10	11	11.15	22.4	11.17	11.25	-11.4	5,099	-0.22%
2019/04/09	6	11.31	207	11.30	11.30	-201	4,895	-4.11%	大賣/鉅額交易
2019/04/08	15	11.35	0	0.00	11.35	15	4,826	0.31%
2019/04/03	12	11.39	3	11.40	11.35	9	4,730	0.19%
2019/04/02	21	11.40	0	0.00	11.35	21	4,668	0.45%
2019/04/01	6	11.41	10	11.35	11.40	-4	4,628	-0.09%
2019/03/29	3	11.37	8.4	11.37	11.40	-5.4	4,544	-0.12%
2019/03/28	1	11.40	6	11.35	11.40	-5	4,474	-0.11%
2019/03/27	4	11.34	28	11.30	11.40	-24	4,445	-0.54%
2019/03/26	3	11.33	0	0.00	11.35	3	4,395	0.07%
2019/03/25	18	11.15	3	11.15	11.20	15	4,347	0.35%
2019/03/22	3	11.22	5	11.30	11.30	-2	4,262	-0.05%
2019/03/21	5	11.30	2	11.30	11.30	3	4,179	0.07%
2019/03/20	6	11.28	1	11.35	11.30	5	4,143	0.12%
2019/03/19	10	11.39	34.9	11.40	11.40	-24.9	4,032	-0.62%
2019/03/18	4	11.10	52	11.29	11.30	-48	3,907	-1.23%
2019/03/15	8	11.06	40.1	11.05	11.05	-32.1	3,756	-0.85%
2019/03/14	6	10.90	66	10.91	10.90	-60	3,577	-1.68%
2019/03/13	7	10.90	1	10.85	10.85	6	3,594	0.17%
2019/03/12	0	0.00	1	10.95	10.90	-1	3,577	-0.03%
2019/03/11	14	10.91	39	10.90	10.90	-25	3,567	-0.70%
2019/03/08	20	10.83	0.4	10.90	10.90	19.7	3,557	0.55%
2019/03/07	21	10.80	42	10.95	10.85	-21	3,593	-0.58%
2019/03/06	40	10.79	0	0.00	10.80	40	3,456	1.16%
2019/03/04	3	10.70	10	10.70	10.75	-7	3,395	-0.21%
2019/02/27	12	10.65	2	10.65	10.65	10	3,338	0.30%
2019/02/26	2	10.70	0	0.00	10.70	2	3,328	0.06%
2019/02/25	1	10.65	5	10.65	10.65	-4	3,279	-0.12%
2019/02/19	1	10.55	0	0.00	10.60	1	3,131	0.03%
2019/02/18	1	10.55	20	10.60	10.60	-19	3,125	-0.61%
2019/02/15	21	10.55	0	0.00	10.55	21	3,103	0.68%
2019/02/14	1	10.60	0.1	10.60	10.60	0.9	3,057	0.03%
2019/02/13	0	0.00	3	10.50	10.60	-3	3,026	-0.10%
2019/02/11	7	10.55	10	10.55	10.50	-3	3,011	-0.10%
2019/01/30	1	10.45	0	0.00	10.50	1	2,916	0.03%
2019/01/29	0	0.00	31	10.45	10.45	-31	2,872	-1.08%
2019/01/25	3	10.45	12	10.45	10.45	-9	2,811	-0.32%
2019/01/22	2	10.35	2	10.40	10.45	0	2,773	0.00%
2019/01/17	0	0.00	2	10.40	10.40	-2	2,814	-0.07%
2019/01/16	0	0.00	1	10.35	10.30	-1	2,877	-0.03%
2019/01/15	1	10.30	0	0.00	10.35	1	2,893	0.03%
2019/01/11	0	0.00	22	10.30	10.35	-22	3,041	-0.72%
2019/01/09	0	0.00	13	10.25	10.25	-13	2,971	-0.44%
2019/01/08	2	10.20	0	0.00	10.15	2	3,000	0.07%
2019/01/04	4	10.10	2	10.10	10.10	2	3,127	0.06%
2019/01/03	20	10.15	0	0.00	10.15	20	3,301	0.61%
2019/01/02	0	0.00	2	10.20	10.15	-2	3,317	-0.06%
2018/12/28	0	0.00	3	10.15	10.20	-3	3,320	-0.09%
2018/12/27	19	10.13	28	10.20	10.10	-9	3,415	-0.26%
2018/12/26	28	10.10	20	10.15	10.10	8	3,435	0.23%
2018/12/25	26	10.10	0	0.00	10.10	26	3,440	0.76%
2018/12/24	4	10.15	0	0.00	10.15	4	3,449	0.12%
2018/12/22	2	10.10	21	10.15	10.15	-19	3,483	-0.55%
2018/12/21	2	10.10	0	0.00	10.10	2	3,604	0.06%
2018/12/20	7	10.15	0	0.00	10.15	7	3,624	0.19%
2018/12/19	6.4	10.15	0	0.00	10.20	6.4	3,665	0.17%
2018/12/17	20.1	10.20	20	10.25	10.25	0.1	3,658	0.00%
2018/12/14	2	10.15	70	10.20	10.25	-68	3,689	-1.84%
2018/12/13	0	0.00	350	10.25	10.20	-350	3,661	-9.56%	大賣/鉅額交易
2018/12/12	350	10.17	2	10.20	10.20	348	3,720	9.35%	大買/鉅額交易
2018/12/11	20	10.15	0	0.00	10.15	20	3,724	0.54%
2018/12/10	48	10.13	0	0.00	10.20	48	3,816	1.26%
2018/12/07	36	10.15	0	0.00	10.20	36	3,835	0.94%
2018/12/06	12	10.20	10.2	10.25	10.15	1.8	3,851	0.05%
2018/12/05	10	10.20	0	0.00	10.20	10	3,824	0.26%
2018/12/04	1	10.35	0	0.00	10.35	1	3,871	0.03%
2018/11/30	4	10.20	2.1	10.29	10.20	1.9	3,908	0.05%
2018/11/29	3	10.30	39	10.29	10.25	-36	3,921	-0.92%
2018/11/28	0	0.00	201	10.28	10.25	-201	3,926	-5.12%	大賣/鉅額交易
2018/11/27	130	10.21	0	0.00	10.20	130	3,935	3.30%	大買/鉅額交易
2018/11/26	0	0.00	151	10.29	10.25	-151	4,003	-3.77%	大賣/鉅額交易
2018/11/23	37	10.20	0	0.00	10.15	37	4,054	0.91%
2018/11/22	3	10.25	2	10.25	10.20	1	4,037	0.02%
2018/11/21	0	0.00	11	10.20	10.20	-11	4,067	-0.27%
2018/11/16	2	10.30	0	0.00	10.30	2	4,103	0.05%
2018/11/15	1	10.20	1	10.25	10.25	0	4,139	0.00%
2018/11/13	0	0.00	1	10.20	10.25	-1	4,180	-0.02%
2018/11/12	26	10.20	0	0.00	10.20	26	4,190	0.62%
2018/11/08	200	10.30	2	10.30	10.35	198	4,223	4.69%	大買/鉅額交易
2018/11/07	0	0.00	10	10.25	10.30	-10	4,210	-0.24%
2018/11/06	10	10.20	10.2	10.24	10.20	-0.2	4,269	0.00%
2018/11/05	2	10.20	0	0.00	10.25	2	4,325	0.05%
2018/11/01	0	0.00	0.4	10.30	10.25	-0.4	4,361	-0.01%
2018/10/31	1	10.15	10	10.15	10.20	-9	4,391	-0.20%
2018/10/29	0	0.00	3	10.10	10.10	-3	4,433	-0.07%
2018/10/26	2	10.08	8	10.15	10.15	-6	4,493	-0.13%
2018/10/25	19	10.02	21	10.00	10.10	-2	4,433	-0.05%
2018/10/24	4	10.13	0	0.00	10.15	4	4,588	0.09%
2018/10/23	17	10.19	11	10.25	10.15	6	4,772	0.13%
2018/10/22	20	10.25	5	10.30	10.30	15	4,838	0.31%
2018/10/19	19	10.21	9	10.24	10.25	10	4,913	0.20%
2018/10/18	11	10.28	3	10.30	10.30	8	4,767	0.17%
2018/10/17	1	10.40	2	10.40	10.40	-1	4,813	-0.02%
2018/10/16	0	0.00	5	10.35	10.35	-5	4,846	-0.10%
2018/10/15	6	10.30	0	0.00	10.30	6	4,820	0.12%
2018/10/12	7	10.20	5	10.40	10.35	2	4,771	0.04%
2018/10/11	32	10.29	0	0.00	10.25	32	4,722	0.68%
2018/10/09	1	10.50	2	10.50	10.60	-1	4,601	-0.02%
2018/10/08	1	10.50	0	0.00	10.50	1	4,611	0.02%
2018/10/05	5	10.50	60	10.53	10.50	-55	4,625	-1.19%
2018/10/04	6	10.61	6	10.60	10.60	0	4,549	0.00%
2018/10/03	22	10.75	4.8	10.71	10.70	17.3	4,525	0.38%
2018/10/02	0	0.00	10	10.75	10.75	-10	4,509	-0.22%
2018/10/01	40.2	10.75	1	10.75	10.75	39.2	4,506	0.87%
2018/09/28	0	0.00	5	10.73	10.75	-5	4,511	-0.11%
2018/09/27	5	10.60	0	0.00	10.70	5	4,407	0.11%
2018/09/25	8	10.67	0	0.00	10.70	8	4,404	0.18%
2018/09/20	1	10.65	0	0.00	10.70	1	4,393	0.02%
2018/09/19	8	10.61	5	10.65	10.65	3	4,380	0.07%
2018/09/18	1	10.60	0	0.00	10.65	1	4,429	0.02%
2018/09/17	1	10.65	0	0.00	10.60	1	4,390	0.02%
2018/09/13	9	10.51	9	10.60	10.60	0	4,288	0.00%
2018/09/12	0	0.00	10	10.55	10.55	-10	4,250	-0.24%
2018/09/11	20	10.40	0	0.00	10.50	20	4,227	0.47%
2018/09/10	20	10.40	21	10.45	10.45	-1	4,240	-0.02%
2018/09/07	0	0.00	25	10.41	10.45	-25	4,190	-0.60%
2018/09/06	0	0.00	5	10.40	10.40	-5	4,165	-0.12%
2018/09/05	0	0.00	10	10.50	10.40	-10	4,151	-0.24%
2018/09/04	0	0.00	10	10.45	10.45	-10	4,076	-0.25%
2018/08/31	0	0.00	1	10.40	10.45	-1	4,126	-0.02%
2018/08/27	0	0.00	300	10.25	10.30	-300	4,122	-7.28%	大賣/鉅額交易
2018/08/24	2	10.20	0	0.00	10.20	2	4,123	0.05%
2018/08/22	0	0.00	4	10.25	10.25	-4	4,163	-0.10%
2018/08/20	2	10.15	0	0.00	10.20	2	4,110	0.05%
2018/08/17	3	10.15	0	0.00	10.20	3	4,098	0.07%
2018/08/16	31	10.10	7	10.10	10.15	24	4,070	0.59%
2018/08/15	2	10.20	0	0.00	10.15	2	4,057	0.05%
2018/08/13	5	10.15	11	10.15	10.20	-6	4,082	-0.15%
2018/08/10	0	0.00	10	10.25	10.30	-10	4,037	-0.25%
2018/08/09	3	10.20	0	0.00	10.20	3	3,994	0.08%
2018/08/08	1	10.25	0	0.00	10.25	1	4,008	0.02%
2018/08/07	8	10.30	0	0.00	10.30	8	3,976	0.20%
2018/08/06	3	10.25	0	0.00	10.35	3	3,963	0.08%
2018/08/03	3	10.30	24	10.25	10.30	-21	3,969	-0.53%
2018/08/02	14	10.19	0	0.00	10.15	14	3,941	0.36%
2018/08/01	1	10.25	4	10.25	10.25	-3	3,873	-0.08%
2018/07/31	38	10.15	4	10.10	10.15	34	3,844	0.88%
2018/07/30	48	10.65	6	10.60	10.65	42	3,618	1.16%
2018/07/27	21	10.65	7	10.65	10.65	14	3,390	0.41%
2018/07/26	5	10.64	10	10.65	10.65	-5	3,323	-0.15%
2018/07/25	0	0.00	4	10.60	10.60	-4	3,298	-0.12%
2018/07/24	0	0.00	3	10.55	10.55	-3	3,283	-0.09%
2018/07/20	10	10.50	4	10.50	10.50	6	3,157	0.19%
2018/07/18	31	10.50	0	0.00	10.50	31	3,161	0.98%
2018/07/17	2	10.45	6.1	10.45	10.50	-4.1	3,142	-0.13%
2018/07/13	3	10.45	0	0.00	10.45	3	3,081	0.10%
2018/07/12	8	10.36	0	0.00	10.40	8	3,058	0.26%
2018/07/11	3	10.35	0	0.00	10.35	3	3,080	0.10%
2018/07/06	4	10.30	0	0.00	10.25	4	3,140	0.13%
2018/07/04	5	10.30	0	0.00	10.30	5	3,180	0.16%
2018/07/03	9	10.35	0	0.00	10.30	9	3,153	0.29%
2018/07/02	20	10.43	0	0.00	10.35	20	3,165	0.63%
2018/06/29	2	10.40	0	0.00	10.45	2	3,164	0.06%
2018/06/28	7	10.36	0	0.00	10.35	7	3,155	0.22%
2018/06/27	5	10.40	0	0.00	10.40	5	3,159	0.16%
2018/06/26	4	10.48	1	10.45	10.50	3	3,156	0.10%
2018/06/22	0	0.00	10	10.50	10.45	-10	3,173	-0.32%
2018/06/21	22	10.50	92	10.53	10.50	-70	3,207	-2.18%
2018/06/19	10	10.45	2	10.50	10.45	8	3,242	0.25%
2018/06/13	0	0.00	6	10.50	10.45	-6	3,230	-0.19%
2018/06/07	50	10.45	9	10.45	10.45	41	3,475	1.18%
2018/06/06	1	10.40	0	0.00	10.45	1	3,435	0.03%
2018/06/05	0	0.00	1	10.40	10.45	-1	3,406	-0.03%
2018/06/01	1.9	10.35	3	10.35	10.30	-1.1	3,412	-0.03%
2018/05/31	0	0.00	0	10.35	10.30	0	3,413	0.00%
2018/05/29	0	0.00	40	10.36	10.40	-40	3,428	-1.17%
2018/05/28	0	0.00	5	10.40	10.40	-5	3,486	-0.14%
2018/05/22	11	10.36	0	0.00	10.35	11	3,657	0.30%
2018/05/21	0	0.00	31	10.35	10.40	-31	3,760	-0.82%
2018/05/17	4	10.36	0	0.00	10.35	4	3,867	0.10%
2018/05/16	11	10.35	0	0.00	10.40	11	3,913	0.28%
2018/05/11	6	10.35	0	0.00	10.35	6	4,328	0.14%
2018/05/10	0	0.00	5	10.30	10.35	-5	4,326	-0.12%
2018/05/09	5	10.30	6	10.30	10.35	-1	4,326	-0.02%
2018/05/08	2	10.25	3	10.30	10.30	-1	4,389	-0.02%
2018/05/07	1	10.25	0	0.00	10.25	1	4,416	0.02%
2018/05/04	1	10.25	1	10.25	10.25	0	4,431	0.00%
2018/05/03	0	0.00	5	10.30	10.35	-5	4,432	-0.11%
2018/04/30	40	10.20	0	10.25	10.25	40	4,402	0.91%
2018/04/27	1	10.20	10	10.20	10.15	-9	4,407	-0.20%
2018/04/26	5	10.20	0	0.00	10.15	5	4,452	0.11%
2018/04/25	2	10.15	0	0.00	10.15	2	4,507	0.04%
2018/04/24	0	0.00	1	10.20	10.20	-1	4,588	-0.02%
2018/04/23	5	10.20	0	0.00	10.20	5	4,637	0.11%
2018/04/20	2	10.20	0	0.00	10.20	2	4,702	0.04%
2018/04/19	22	10.20	1	10.20	10.20	21	4,747	0.44%
2018/04/18	5	10.20	0	0.00	10.15	5	4,775	0.10%
2018/04/17	3	10.15	0	0.00	10.15	3	4,876	0.06%
2018/04/16	0	0.00	1	10.20	10.15	-1	4,872	-0.02%
2018/04/13	7	10.20	5	10.20	10.20	2	4,906	0.04%
2018/04/10	14	10.21	0	0.00	10.20	14	5,003	0.28%
2018/04/09	2	10.20	0	0.00	10.20	2	5,028	0.04%
2018/03/31	5	10.25	0	0.00	10.20	5	4,993	0.10%
2018/03/29	21	10.20	0	0.00	10.20	21	4,992	0.42%
2018/03/28	2	10.25	0.5	10.25	10.25	1.5	4,931	0.03%
2018/03/27	8	10.24	0	0.00	10.25	8	4,912	0.16%
2018/03/26	17	10.20	0	0.00	10.20	17	4,871	0.35%
2018/03/23	2	10.20	20	10.25	10.25	-18	4,854	-0.37%
2018/03/22	2	10.33	0	0.00	10.30	2	4,828	0.04%
2018/03/21	5	10.35	0	0.00	10.35	5	4,827	0.10%
2018/03/20	5	10.35	1	10.35	10.35	4	4,859	0.08%
2018/03/19	10	10.40	0.1	10.40	10.40	9.9	4,873	0.20%
2018/03/16	20	10.30	0.3	10.40	10.40	19.7	4,851	0.41%
2018/03/15	5	10.30	174	10.30	10.25	-169	4,738	-3.57%	大賣/鉅額交易
2018/03/14	3	10.25	40	10.25	10.25	-37	4,641	-0.80%
2018/03/13	50	10.15	51	10.20	10.25	-1	4,605	-0.02%
2018/03/12	10.1	10.15	1	10.15	10.15	9.1	4,550	0.20%
2018/03/09	1	10.15	2	10.15	10.15	-1	4,563	-0.02%
2018/03/08	55	10.10	0	0.00	10.10	55	4,648	1.18%
2018/03/07	53	10.10	50	10.20	10.10	3	4,706	0.06%
2018/03/06	2	10.15	0	0.00	10.10	2	4,787	0.04%
2018/03/05	55	10.10	120	10.20	10.10	-65	4,831	-1.35%	大賣/
2018/03/02	127	10.13	0	0.00	10.10	127	4,769	2.66%	大買/鉅額交易
2018/03/01	21	10.15	0	0.00	10.20	21	4,752	0.44%
2018/02/27	4	10.15	50	10.20	10.15	-46	4,699	-0.98%
2018/02/26	51	10.15	0	0.00	10.15	51	4,673	1.09%
2018/02/23	0	0.00	20	10.25	10.20	-20	4,680	-0.43%
2018/02/21	0	0.00	10	10.13	10.15	-10	4,736	-0.21%
2018/02/09	22	9.88	18	9.88	10.05	4	4,513	0.09%
2018/02/08	13	9.98	0	0.00	10.00	13	4,451	0.29%
2018/02/07	0	0.00	16.1	9.98	10.00	-16.1	4,414	-0.36%
2018/02/06	61	9.92	828.1	9.86	9.88	-767.1	4,306	-17.81%	大賣/鉅額交易
2018/02/05	0	0.00	26	10.10	10.05	-26	4,029	-0.65%
2018/02/02	2	10.15	0	0.00	10.15	2	3,992	0.05%
2018/02/01	0	0.00	5	10.20	10.10	-5	3,986	-0.13%
2018/01/31	10	10.10	0	0.00	10.10	10	3,981	0.25%
2018/01/30	57	10.17	1	10.20	10.15	56	3,939	1.42%
2018/01/29	0	0.00	26	10.30	10.25	-26	3,922	-0.66%
2018/01/26	4.6	10.24	0	10.20	10.20	4.5	3,907	0.12%
2018/01/23	0	0.00	14	10.25	10.20	-14	3,828	-0.37%
2018/01/22	30	10.25	0	0.00	10.25	30	3,785	0.79%
2018/01/19	81	10.20	0	10.20	10.25	81	3,734	2.17%
2018/01/18	98.5	10.29	0	0.00	10.20	98.5	3,691	2.67%
2018/01/17	52.5	10.25	50.1	10.30	10.25	2.4	3,625	0.07%
2018/01/16	3	10.30	50	10.30	10.25	-47	3,560	-1.32%
2018/01/15	220	10.20	220	10.25	10.25	0	3,544	0.00%	大買/大賣/
2018/01/12	75	10.20	0	0.00	10.20	75	3,618	2.07%
2018/01/11	382	10.14	1	10.15	10.15	381	3,576	10.65%	大買/鉅額交易
2018/01/10	98	10.05	1	10.10	10.05	97	3,512	2.76%
2018/01/08	10	10.15	1	10.10	10.10	9	3,454	0.26%
2018/01/05	8	10.05	57.4	10.05	10.05	-49.4	3,377	-1.46%
2018/01/04	8	10.00	0	0.00	10.05	8	3,321	0.24%
2018/01/03	1	9.98	85	9.98	9.97	-84	3,281	-2.56%
2018/01/02	89	9.92	5	9.91	9.91	84	3,221	2.61%