台中銀 (2812)-凱基-中港券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
17.95
漲跌
▲0.05
漲幅
+0.28%
成交量
5,247張
產業
上市金融類股
876人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台中銀 (2812)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2	17.90	0	0.00	17.90	2	7,203	0.03%
2024/05/14	3	17.93	3	18.00	17.90	0	7,288	0.00%
2024/05/13	0.2	18.05	25	18.10	18.05	-24.8	7,381	-0.34%
2024/05/10	70	18.00	56	17.91	18.05	14	7,667	0.18%
2024/05/09	10.6	17.85	25	17.90	17.85	-14.4	9,122	-0.16%
2024/05/08	0.3	17.95	180	17.95	17.90	-179.7	9,200	-1.95%	大賣/鉅額交易
2024/05/07	19.2	17.93	3	18.00	18.00	16.2	9,213	0.18%
2024/05/06	26.1	18.05	3.2	18.08	18.05	22.9	9,132	0.25%
2024/05/03	0.1	17.95	0	0.00	17.80	0.1	9,025	0.00%
2024/04/30	1	17.75	0	0.00	17.70	1	8,924	0.01%
2024/04/29	1	17.75	31	17.75	17.80	-30	8,881	-0.34%
2024/04/26	3	17.50	0	0.00	17.45	3	8,785	0.03%
2024/04/25	30	17.45	10	17.43	17.45	20	8,782	0.23%
2024/04/24	104	17.60	1	17.85	17.45	103	8,771	1.17%	大買/鉅額交易
2024/04/23	0	0.00	6	17.68	17.70	-6	8,759	-0.07%
2024/04/22	0	0.00	0.2	17.29	17.30	-0.2	8,673	0.00%
2024/04/19	33	17.14	0.1	17.00	17.10	32.9	8,587	0.38%
2024/04/18	0.1	17.25	0	0.00	17.40	0.1	8,456	0.00%
2024/04/17	1	17.30	0.4	17.20	17.30	0.6	8,453	0.01%
2024/04/16	64.5	17.15	0	0.00	17.00	64.5	8,584	0.75%
2024/04/15	11.1	17.30	6	17.15	17.40	5.1	8,476	0.06%
2024/04/12	2.2	17.26	0	0.00	17.25	2.2	8,441	0.03%
2024/04/10	1	17.30	5	17.25	17.30	-4	8,352	-0.05%
2024/04/09	2	17.13	0	0.00	17.15	2	8,298	0.02%
2024/04/03	1	16.95	60	16.95	17.00	-59	8,262	-0.71%
2024/04/02	3	17.07	0	0.00	17.00	3	8,243	0.04%
2024/04/01	61	17.17	0.8	17.10	17.10	60.2	8,240	0.73%
2024/03/29	0	0.00	0.4	17.10	17.10	-0.4	8,224	-0.01%
2024/03/27	0	0.00	0.2	17.05	17.05	-0.2	8,207	0.00%
2024/03/26	1	16.90	0	0.00	16.85	1	8,182	0.01%
2024/03/25	3.2	16.83	0	0.00	16.90	3.2	8,172	0.04%
2024/03/22	2.6	16.99	16	17.00	17.00	-13.4	8,244	-0.16%
2024/03/21	1.4	16.96	5	17.00	16.95	-3.6	8,273	-0.04%
2024/03/20	8	16.81	1.3	16.89	16.75	6.7	8,250	0.08%
2024/03/19	7.1	16.94	3.1	16.95	16.90	4	8,199	0.05%
2024/03/18	6.1	17.01	18.3	17.10	17.10	-12.2	8,193	-0.15%
2024/03/15	5.3	17.25	7.6	17.48	17.20	-2.3	8,090	-0.03%
2024/03/14	6.7	17.61	20.5	17.62	17.55	-13.9	7,817	-0.18%
2024/03/13	0.6	17.53	6	17.52	17.55	-5.4	7,716	-0.07%
2024/03/12	2.9	17.28	8.5	17.29	17.30	-5.6	7,655	-0.07%
2024/03/08	10.6	17.15	6	17.08	17.10	4.6	7,737	0.06%
2024/03/07	0	0.00	3.1	17.18	17.15	-3.1	7,643	-0.04%
2024/03/06	2.9	17.10	15.1	17.02	17.10	-12.3	7,564	-0.16%
2024/03/05	3	16.75	1	16.75	16.75	2	7,463	0.03%
2024/03/04	7	16.71	1	16.80	16.75	6	7,428	0.08%
2024/03/01	0.5	16.75	3	16.80	16.80	-2.5	7,384	-0.03%
2024/02/29	6.2	16.50	7.4	16.51	16.65	-1.2	7,294	-0.02%
2024/02/27	25	16.38	5	16.41	16.40	20	7,143	0.28%
2024/02/26	9.5	16.26	41.1	16.41	16.40	-31.6	7,083	-0.45%
2024/02/23	8	15.69	0	0.00	15.70	8	6,620	0.12%
2024/02/22	2	15.80	169	15.80	15.80	-167	6,636	-2.52%	大賣/鉅額交易
2024/02/21	1.3	15.72	10	15.70	15.85	-8.7	6,618	-0.13%
2024/02/20	4.8	15.61	2.5	15.60	15.60	2.3	6,703	0.03%
2024/02/19	3	15.53	0	0.00	15.60	3	6,726	0.04%
2024/02/16	4.6	15.52	0	0.00	15.50	4.6	6,724	0.07%
2024/02/15	3.1	15.40	0	0.00	15.50	3.1	6,602	0.05%
2024/02/05	7.3	15.38	10.1	15.40	15.35	-2.8	6,461	-0.04%
2024/02/02	29.3	15.31	179.2	15.30	15.40	-150	6,356	-2.36%	大賣/鉅額交易
2024/02/01	119.8	15.24	252.2	15.03	15.30	-132.4	6,057	-2.19%	大買/大賣/鉅額交易
2024/01/31	8.1	15.75	5	15.88	15.70	3.1	4,569	0.07%
2024/01/30	0	15.95	5	15.90	15.85	-5	4,473	-0.11%
2024/01/29	1	16.00	1	15.95	15.95	0	4,450	0.00%
2024/01/26	3.1	15.90	2	15.93	16.00	1.1	4,453	0.02%
2024/01/24	3	15.95	0	0.00	15.90	3	4,468	0.07%
2024/01/23	5	15.94	1	15.95	15.95	4	4,477	0.09%
2024/01/22	1	15.85	0.2	15.90	15.85	0.8	4,498	0.02%
2024/01/19	0.1	15.90	0	0.00	15.95	0.1	4,497	0.00%
2024/01/18	1.5	15.78	2	15.85	15.85	-0.5	4,502	-0.01%
2024/01/17	11.2	15.80	1.5	15.87	15.80	9.7	4,485	0.22%
2024/01/16	10.3	15.95	0	0.00	15.90	10.3	4,430	0.23%
2024/01/12	7	16.10	0	0.00	16.15	7	4,399	0.16%
2024/01/11	0	0.00	14	16.20	16.20	-14	4,382	-0.32%
2024/01/10	0	0.00	15.9	16.07	16.15	-15.9	4,400	-0.36%
2024/01/09	2.3	15.95	0.7	15.90	15.85	1.6	4,223	0.04%
2024/01/08	1	15.95	0	0.00	15.90	1	4,216	0.02%
2024/01/05	0	0.00	4.9	15.93	15.95	-4.9	4,209	-0.12%
2024/01/04	2	15.90	2	15.90	15.95	0	4,224	0.00%
2024/01/03	1	15.90	7	15.89	15.90	-6	4,301	-0.14%
2024/01/02	1	15.90	2.1	15.88	15.90	-1.1	4,294	-0.03%
2023/12/29	4	15.95	0	0.00	15.90	4	4,321	0.09%
2023/12/28	0	0.00	35	15.90	16.00	-35	4,325	-0.81%
2023/12/27	10	15.90	8	15.90	15.90	2	4,332	0.05%
2023/12/26	0	0.00	5	15.90	15.95	-5	4,327	-0.12%
2023/12/22	10	15.70	0	0.00	15.70	10	4,353	0.23%
2023/12/21	12.4	15.81	0	0.00	15.75	12.4	4,350	0.28%
2023/12/20	0	0.00	0.1	15.90	15.90	-0.1	4,329	0.00%
2023/12/19	35	15.81	5	15.82	15.75	30	4,316	0.69%
2023/12/18	57.2	15.98	3.6	16.08	15.95	53.6	4,231	1.27%
2023/12/15	14.1	16.27	12.3	16.34	16.20	1.8	4,157	0.04%
2023/12/14	0.1	16.40	2	16.40	16.35	-1.9	4,138	-0.05%
2023/12/13	19.3	16.24	3.1	16.35	16.20	16.2	4,085	0.40%
2023/12/12	2.1	16.45	2.6	16.45	16.50	-0.5	3,978	-0.01%
2023/12/11	0.2	16.40	31.8	16.45	16.45	-31.6	3,940	-0.80%
2023/12/08	1	16.10	36	16.09	16.20	-35	3,811	-0.92%
2023/12/07	0	0.00	16	16.02	16.05	-16	3,739	-0.43%
2023/12/06	9	16.00	4.2	16.04	16.05	4.8	3,707	0.13%
2023/12/05	1	15.80	9	15.78	15.80	-8	3,551	-0.23%
2023/12/04	8	15.74	1.1	15.76	15.80	6.9	3,503	0.20%
2023/12/01	10	15.70	10	15.75	15.75	0	3,500	0.00%
2023/11/30	2	15.60	5	15.62	15.80	-3	3,475	-0.09%
2023/11/29	1.2	15.65	0	0.00	15.65	1.2	3,395	0.04%
2023/11/28	0	0.00	0.9	15.60	15.65	-0.9	3,389	-0.03%
2023/11/24	3	15.60	1	15.60	15.60	2	3,336	0.06%
2023/11/23	3	15.68	5.5	15.70	15.70	-2.5	3,312	-0.07%
2023/11/22	2.1	15.43	2.3	15.40	15.50	-0.2	3,201	0.00%
2023/11/21	1.2	15.39	10	15.40	15.45	-8.8	3,169	-0.28%
2023/11/20	1	15.45	0	0.00	15.40	1	3,079	0.03%
2023/11/17	10	15.25	20	15.16	15.35	-10	3,026	-0.33%
2023/11/16	1.2	15.00	1	15.05	15.05	0.2	2,867	0.01%
2023/11/15	0	0.00	7	15.00	15.00	-7	2,824	-0.25%
2023/11/13	0	0.00	15.1	14.90	14.90	-15.1	2,868	-0.53%
2023/11/09	0.5	14.90	3	14.90	14.90	-2.5	3,030	-0.08%
2023/11/08	0.1	14.90	2	14.90	14.85	-1.9	3,096	-0.06%
2023/11/06	2.5	14.89	0	14.90	14.90	2.5	3,086	0.08%
2023/11/03	1	14.85	0.2	14.85	14.80	0.8	3,084	0.03%
2023/11/01	0.7	14.70	0	0.00	14.70	0.7	3,122	0.02%
2023/10/30	5	14.66	1	14.65	14.65	4	3,243	0.12%
2023/10/27	10	14.80	0	0.00	14.70	10	3,250	0.31%
2023/10/26	1	14.70	0	14.75	14.75	1	3,303	0.03%
2023/10/25	0	0.00	1.9	14.79	14.75	-1.9	3,294	-0.06%
2023/10/24	4	14.79	0	0.00	14.75	4	3,336	0.12%
2023/10/23	0.1	14.80	9	14.80	14.80	-8.9	3,373	-0.26%
2023/10/20	2	14.78	0	0.00	14.85	2	3,402	0.06%
2023/10/19	0	0.00	1.3	14.88	14.90	-1.3	3,428	-0.04%
2023/10/17	0	0.00	0.3	14.95	14.90	-0.3	3,476	-0.01%
2023/10/16	7.5	14.86	0.7	14.90	14.95	6.8	3,655	0.19%
2023/10/13	10	14.90	0	0.00	14.95	10	4,098	0.24%
2023/10/12	0.3	14.95	1.6	14.97	15.00	-1.3	4,414	-0.03%
2023/10/11	0	0.00	0.4	14.90	14.95	-0.4	4,524	-0.01%
2023/10/06	0.7	14.80	0	0.00	14.75	0.7	4,514	0.01%
2023/10/05	2.5	14.71	0	0.00	14.70	2.5	4,580	0.05%
2023/10/04	5.2	14.70	0.4	14.75	14.70	4.8	4,602	0.10%
2023/10/03	6.1	14.75	0.7	14.81	14.80	5.4	4,687	0.12%
2023/10/02	0.1	14.75	0	0.00	14.75	0.1	4,752	0.00%
2023/09/28	1	14.65	0	0.00	14.65	1	4,891	0.02%
2023/09/27	3.1	14.70	0.1	14.70	14.70	3	4,938	0.06%
2023/09/26	7	14.76	3	14.70	14.70	4	4,961	0.08%
2023/09/25	0.5	14.85	0.1	14.80	14.80	0.4	5,037	0.01%
2023/09/22	3.1	14.80	0	0.00	14.75	3.1	5,226	0.06%
2023/09/21	3.1	14.79	0	0.00	14.75	3.1	5,228	0.06%
2023/09/18	11	14.90	3	14.90	14.90	8	5,284	0.15%
2023/09/15	0	0.00	0.2	14.95	14.95	-0.2	5,308	0.00%
2023/09/14	1	14.90	3	14.90	14.90	-2	5,299	-0.04%
2023/09/13	0	0.00	3.2	14.88	14.90	-3.2	5,311	-0.06%
2023/09/12	0.8	14.85	4	14.80	14.85	-3.2	5,371	-0.06%
2023/09/11	5	14.78	0	0.00	14.80	5	5,403	0.09%
2023/09/07	1	14.75	0	0.00	14.75	1	5,419	0.02%
2023/09/06	6	14.83	0.1	14.90	14.80	5.9	5,466	0.11%
2023/09/05	0	0.00	0.3	15.00	14.90	-0.3	5,470	0.00%
2023/09/04	0	0.00	2	14.91	14.90	-2	5,520	-0.04%
2023/09/01	2.1	14.81	0	0.00	14.85	2.1	5,539	0.04%
2023/08/31	4	14.80	3.2	14.76	14.75	0.8	5,542	0.01%
2023/08/30	3.3	14.79	0	0.00	14.80	3.3	5,615	0.06%
2023/08/29	0.1	14.80	0	14.80	14.80	0.1	5,620	0.00%
2023/08/28	0	14.75	0.4	14.75	14.70	-0.4	5,646	-0.01%
2023/08/25	0.1	14.70	0	0.00	14.60	0.1	5,686	0.00%
2023/08/23	1.7	14.62	0	0.00	14.60	1.7	5,763	0.03%
2023/08/22	0	14.70	0	0.00	14.65	0	5,809	0.00%
2023/08/21	0	0.00	1.1	14.69	14.65	-1.1	5,828	-0.02%
2023/08/18	7.2	14.52	8	14.60	14.55	-0.8	5,861	-0.01%
2023/08/17	31	14.40	12.2	14.47	14.55	18.8	5,830	0.32%
2023/08/16	8.3	14.47	4.5	14.46	14.50	3.8	5,797	0.06%
2023/08/15	2	14.70	38	14.70	14.65	-36	5,689	-0.63%
2023/08/14	8.7	14.71	2.3	14.75	14.70	6.4	5,704	0.11%
2023/08/11	0.3	14.90	0	0.00	14.90	0.3	5,765	0.01%
2023/08/10	3	14.85	8	14.85	14.85	-5	5,816	-0.09%
2023/08/09	0.2	14.95	0	0.00	14.85	0.2	5,824	0.00%
2023/08/08	1.3	14.82	10	14.80	14.80	-8.7	5,865	-0.15%
2023/08/07	2	14.90	0.1	14.93	14.90	1.9	5,967	0.03%
2023/08/04	3.7	14.87	0.1	14.90	14.85	3.7	5,993	0.06%
2023/08/02	18	14.81	10	14.85	14.85	8	6,033	0.13%
2023/08/01	6	14.92	0	0.00	15.00	6	6,003	0.10%
2023/07/31	10.4	14.96	0.2	15.05	14.90	10.2	6,038	0.17%
2023/07/28	3	15.00	0	0.00	15.00	3	6,037	0.05%
2023/07/27	5.5	15.00	0	0.00	15.05	5.5	6,158	0.09%
2023/07/26	4.2	15.09	0.6	14.95	15.05	3.6	6,289	0.06%
2023/07/25	0.6	14.90	1	14.85	14.90	-0.4	6,312	-0.01%
2023/07/24	3	14.80	0	0.00	14.80	3	6,290	0.05%
2023/07/21	1	14.95	0	0.00	14.90	1	6,277	0.02%
2023/07/20	2	14.99	1	14.90	14.95	1	6,368	0.02%
2023/07/19	15.5	14.99	5.1	14.95	15.00	10.4	6,347	0.16%
2023/07/18	27.7	15.01	0.5	15.15	15.15	27.2	6,220	0.44%
2023/07/17	2	15.70	84	15.66	15.75	-82	5,840	-1.40%
2023/07/14	24	15.52	119.1	15.51	15.55	-95.1	5,566	-1.71%	大賣/
2023/07/13	11	15.45	12.5	15.50	15.45	-1.5	5,480	-0.03%
2023/07/12	0.3	15.48	14.1	15.41	15.50	-13.8	5,504	-0.25%
2023/07/11	2	15.45	0.4	15.50	15.45	1.6	5,482	0.03%
2023/07/10	100.4	15.35	0	0.00	15.25	100.4	5,506	1.82%
2023/07/07	37.2	15.12	7	15.15	15.20	30.2	5,473	0.55%
2023/07/06	18.6	15.35	0	0.00	15.20	18.6	5,464	0.34%
2023/07/05	5	15.54	12.3	15.56	15.50	-7.3	5,340	-0.14%
2023/07/04	4	15.46	10	15.50	15.45	-6	5,311	-0.11%
2023/07/03	0.3	15.40	1.3	15.49	15.45	-1.1	5,297	-0.02%
2023/06/30	0	0.00	213.4	15.11	15.20	-213.4	5,217	-4.09%	大賣/鉅額交易
2023/06/29	1.2	14.95	5	14.95	14.95	-3.8	5,042	-0.08%
2023/06/28	0.6	14.96	0	0.00	14.95	0.6	5,061	0.01%
2023/06/27	11.1	14.88	4	14.90	14.90	7.1	5,091	0.14%
2023/06/26	0.3	14.98	0.3	15.00	14.95	0	5,095	0.00%
2023/06/21	1	14.80	10	14.85	14.90	-9	5,055	-0.18%
2023/06/20	10	14.80	0	0.00	14.80	10	5,070	0.20%
2023/06/19	1.5	14.80	22	14.80	14.80	-20.5	5,120	-0.40%
2023/06/16	0.8	14.85	0	0.00	14.80	0.8	5,149	0.02%
2023/06/15	2	14.80	1.8	14.87	14.80	0.2	5,129	0.00%
2023/06/14	0	14.90	0.6	14.90	14.90	-0.6	5,187	-0.01%
2023/06/13	2	14.92	6.5	14.94	14.90	-4.5	5,393	-0.08%
2023/06/12	3	14.85	0.1	14.90	14.85	2.9	5,429	0.05%
2023/06/08	11	14.77	10	14.80	14.70	1	5,831	0.02%
2023/06/07	5	14.83	1	14.85	14.80	4	5,987	0.07%
2023/06/06	3	14.78	2.1	14.75	14.80	0.9	6,036	0.02%
2023/06/05	11	14.75	0	0.00	14.75	11	6,096	0.18%
2023/06/02	1.5	14.72	0.1	14.70	14.70	1.4	6,155	0.02%
2023/06/01	0.5	14.75	1	14.70	14.65	-0.5	6,229	-0.01%
2023/05/31	3	14.70	0	0.00	14.65	3	6,269	0.05%
2023/05/30	0.7	14.70	0	0.00	14.70	0.7	6,363	0.01%
2023/05/29	10	14.60	0	14.70	14.65	10	6,459	0.15%
2023/05/26	0	14.65	0.2	14.65	14.60	-0.2	6,599	0.00%
2023/05/25	2	14.65	0.3	14.70	14.65	1.7	6,690	0.02%
2023/05/23	10	14.70	0	0.00	14.70	10	6,811	0.15%
2023/05/19	0.5	14.70	5	14.70	14.70	-4.5	7,004	-0.06%
2023/05/17	5	14.75	54	14.71	14.75	-49	7,009	-0.70%
2023/05/16	1.6	14.63	0.2	14.60	14.65	1.4	6,928	0.02%
2023/05/15	0	14.60	0	0.00	14.60	0	6,957	0.00%
2023/05/12	6.5	14.48	5	14.50	14.55	1.5	6,983	0.02%
2023/05/11	13.8	14.52	0	0.00	14.55	13.8	7,003	0.20%
2023/05/10	1.4	14.70	5.1	14.70	14.70	-3.7	6,955	-0.05%
2023/05/09	9	14.65	2.3	14.61	14.70	6.7	7,038	0.10%
2023/05/08	3.4	14.62	7	14.60	14.65	-3.6	7,071	-0.05%
2023/05/05	2.8	14.61	6.2	14.57	14.65	-3.4	7,115	-0.05%
2023/05/04	0	0.00	21.3	14.50	14.55	-21.3	7,194	-0.30%
2023/05/03	6.4	14.47	5.6	14.44	14.45	0.8	7,183	0.01%
2023/05/02	1	14.30	11.5	14.16	14.40	-10.5	7,141	-0.15%
2023/04/27	0	0.00	3	14.10	14.10	-3	7,151	-0.04%
2023/04/26	0.5	14.05	0.3	14.10	14.10	0.2	7,185	0.00%
2023/04/25	0.3	14.00	41.1	14.04	14.00	-40.8	7,220	-0.57%
2023/04/24	0	0.00	2	14.00	14.00	-2	7,138	-0.03%
2023/04/21	0	0.00	0.6	14.00	13.95	-0.6	7,197	-0.01%
2023/04/20	0	0.00	0.2	14.10	13.95	-0.2	7,250	0.00%
2023/04/19	0.5	14.15	0	0.00	14.10	0.5	7,242	0.01%
2023/04/18	4.5	14.11	40	14.10	14.05	-35.5	7,222	-0.49%
2023/04/14	0.5	14.20	1	14.15	14.15	-0.5	7,079	-0.01%
2023/04/13	0.5	14.20	1	14.15	14.15	-0.5	7,050	-0.01%
2023/04/12	0	0.00	0.3	14.10	14.10	-0.3	6,995	0.00%
2023/04/11	20.5	14.00	0.1	14.00	14.00	20.4	6,937	0.29%
2023/04/10	0	14.05	0	0.00	13.95	0	6,892	0.00%
2023/04/07	2	13.90	40	13.90	13.95	-38	6,853	-0.55%
2023/04/06	1	13.90	1.9	13.92	13.90	-0.9	6,826	-0.01%
2023/03/31	20	13.85	0.1	13.85	13.85	19.9	6,814	0.29%
2023/03/30	0	0.00	0.1	13.85	13.80	-0.1	6,848	0.00%
2023/03/29	2	13.80	0	0.00	13.85	2	7,078	0.03%
2023/03/28	0.2	13.85	4	13.85	13.85	-3.8	7,090	-0.05%
2023/03/27	5.5	13.75	0	0.00	13.75	5.5	7,037	0.08%
2023/03/23	1	13.85	1	13.80	13.80	0	7,004	0.00%
2023/03/22	5	13.80	0	0.00	13.80	5	6,973	0.07%
2023/03/21	0.6	13.77	5	13.80	13.75	-4.4	6,921	-0.06%
2023/03/20	12.2	13.54	0	0.00	13.60	12.2	6,858	0.18%
2023/03/17	9.3	13.59	503.5	13.55	13.55	-494.2	6,842	-7.22%	大賣/鉅額交易
2023/03/16	18.3	13.50	10.1	13.50	13.50	8.2	6,757	0.12%
2023/03/15	4	13.70	1	13.70	13.70	3	6,556	0.05%
2023/03/14	22.4	13.58	30	13.65	13.60	-7.7	6,510	-0.12%
2023/03/13	57.3	13.60	70	13.60	13.75	-12.7	6,266	-0.20%
2023/03/10	35.1	13.88	8	13.93	13.90	27.1	6,050	0.45%
2023/03/09	1	14.10	36.8	14.11	14.05	-35.8	5,909	-0.61%
2023/03/08	7.7	14.09	34	14.15	14.15	-26.3	5,845	-0.45%
2023/03/07	1.8	14.06	1.7	14.04	14.05	0.2	5,796	0.00%
2023/03/06	2	13.90	1.2	13.86	13.90	0.8	5,682	0.01%
2023/03/03	27	13.73	0	0.00	13.75	27	5,597	0.48%
2023/03/02	26.2	13.80	1	13.75	13.75	25.2	5,567	0.45%
2023/03/01	6	13.82	4.4	13.85	13.90	1.6	5,443	0.03%
2023/02/24	33	13.75	32	13.75	13.75	1	5,339	0.02%
2023/02/23	6	13.65	11.3	13.69	13.65	-5.3	5,141	-0.10%
2023/02/22	1	13.30	2	13.40	13.45	-1	5,001	-0.02%
2023/02/21	16	13.36	0.9	13.45	13.35	15.1	4,879	0.31%
2023/02/20	2.5	13.40	0	0.00	13.40	2.5	4,846	0.05%
2023/02/17	1	13.20	0	0.00	13.25	1	4,645	0.02%
2023/02/16	10	13.20	5	13.25	13.20	5	4,645	0.11%
2023/02/15	0.5	13.20	0	0.00	13.20	0.5	4,625	0.01%
2023/02/13	2	13.20	6	13.20	13.25	-4	4,583	-0.09%
2023/02/10	2	13.20	0	0.00	13.20	2	4,525	0.04%
2023/02/09	0	0.00	1.4	13.25	13.20	-1.4	4,484	-0.03%
2023/02/08	12.7	13.25	1	13.20	13.20	11.7	4,419	0.27%
2023/02/07	18	13.17	0	0.00	13.20	18	4,333	0.42%
2023/02/06	4	13.20	0	0.00	13.20	4	4,217	0.09%
2023/02/03	22.7	13.24	30	13.20	13.25	-7.3	4,145	-0.18%
2023/02/02	1	13.20	1.3	13.25	13.20	-0.3	4,044	-0.01%
2023/01/31	2	13.08	2.3	13.10	13.10	-0.3	3,879	-0.01%
2023/01/30	32	13.07	3.7	13.10	13.10	28.3	3,815	0.74%
2023/01/17	10	13.05	0	0.00	13.05	10	3,692	0.27%
2023/01/16	1	13.05	0	0.00	13.10	1	3,604	0.03%
2023/01/13	1	13.10	3	13.05	13.05	-2	3,586	-0.06%
2023/01/12	40	13.06	10.2	13.10	13.05	29.8	3,620	0.82%
2023/01/11	10.8	13.10	0	0.00	13.10	10.8	3,655	0.30%
2023/01/10	1	13.10	31	13.07	13.10	-30	3,627	-0.83%
2023/01/09	3	12.97	9	12.95	13.00	-6	3,597	-0.17%
2023/01/06	1.2	12.86	0	0.00	12.90	1.2	3,593	0.03%
2023/01/04	18	12.85	0	0.00	12.80	18	3,685	0.49%
2023/01/03	1.4	12.81	3	12.85	12.80	-1.6	3,760	-0.04%
2022/12/30	0.2	12.85	1	12.85	12.80	-0.8	3,751	-0.02%
2022/12/29	2	12.80	0	0.00	12.80	2	3,749	0.05%
2022/12/28	5	12.90	0	0.00	12.85	5	3,778	0.13%
2022/12/27	4.1	12.90	0.5	12.95	12.90	3.6	3,789	0.09%
2022/12/26	1	12.85	0	0.00	12.85	1	3,828	0.03%
2022/12/23	1	12.80	1	12.80	12.80	0	3,880	0.00%
2022/12/22	2	12.83	0.4	12.90	12.85	1.6	3,917	0.04%
2022/12/21	8.5	12.80	15.3	12.80	12.80	-6.8	3,953	-0.17%
2022/12/20	3	12.95	0	0.00	12.95	3	3,763	0.08%
2022/12/19	1	13.05	0	0.00	13.05	1	3,818	0.03%
2022/12/16	6	13.09	2	13.05	13.10	4	3,829	0.10%
2022/12/15	11	13.07	0	0.00	13.10	11	3,832	0.29%
2022/12/14	0	0.00	0	13.10	13.10	0	3,850	0.00%
2022/12/12	0	0.00	2	13.10	13.10	-2	3,884	-0.05%
2022/12/09	1	13.00	0	0.00	13.15	1	4,134	0.02%
2022/12/08	0	0.00	0.3	13.00	12.95	-0.3	4,129	-0.01%
2022/12/07	0.2	13.05	9	13.05	13.00	-8.8	4,152	-0.21%
2022/12/06	12	13.09	0	0.00	13.00	12	4,145	0.29%
2022/12/05	0	0.00	0.2	13.20	13.15	-0.2	4,197	0.00%
2022/12/02	3.5	13.16	0	0.00	13.10	3.5	4,207	0.08%
2022/11/29	8	13.00	0.5	13.10	13.15	7.5	4,285	0.18%
2022/11/28	3	13.02	0	0.00	13.05	3	4,269	0.07%
2022/11/25	12	13.00	9	13.00	13.05	3	4,339	0.07%
2022/11/24	2	13.00	2	13.05	13.05	0	4,349	0.00%
2022/11/23	0.5	12.95	0	0.00	12.95	0.5	4,328	0.01%
2022/11/21	5	12.70	0	0.00	12.75	5	4,315	0.12%
2022/11/18	2	12.70	0	0.00	12.75	2	4,338	0.05%
2022/11/16	9.1	12.74	0	0.00	12.70	9.1	4,356	0.21%
2022/11/15	2	12.85	0	0.00	12.90	2	4,331	0.05%
2022/11/14	0.2	12.95	0	0.00	12.95	0.2	4,307	0.00%
2022/11/11	0	0.00	7	12.88	12.90	-7	4,264	-0.16%
2022/11/10	0.2	12.85	0	0.00	12.75	0.2	4,257	0.01%
2022/11/09	4	12.80	0.2	12.85	12.90	3.8	4,254	0.09%
2022/11/08	2	12.75	0	0.00	12.70	2	4,229	0.05%
2022/11/07	0	0.00	1	12.55	12.60	-1	4,212	-0.02%
2022/11/04	2	12.40	0	0.00	12.50	2	4,241	0.05%
2022/11/03	0	0.00	203	12.40	12.40	-203	4,282	-4.74%	大賣/鉅額交易
2022/11/02	2.4	12.51	0	0.00	12.45	2.4	4,285	0.06%
2022/11/01	9	12.51	0	0.00	12.50	9	4,289	0.21%
2022/10/31	200	12.58	5	12.60	12.55	195	4,274	4.56%	大買/鉅額交易
2022/10/28	0.2	12.50	0	0.00	12.50	0.2	4,269	0.00%
2022/10/27	15	12.50	0.2	12.60	12.45	14.8	4,288	0.35%
2022/10/26	15	12.46	0	0.00	12.45	15	4,280	0.35%
2022/10/25	0.1	12.36	0	0.00	12.35	0.1	4,256	0.00%
2022/10/24	5	12.30	3.2	12.35	12.35	1.8	4,248	0.04%
2022/10/21	1	12.25	4	12.30	12.25	-3	4,271	-0.07%
2022/10/20	10.4	12.08	0	0.00	12.20	10.4	4,234	0.25%
2022/10/19	5	12.50	0	0.00	12.40	5	4,117	0.12%
2022/10/18	2	12.63	6.2	12.64	12.65	-4.2	4,054	-0.10%
2022/10/17	19.4	12.64	5.5	12.70	12.65	14	4,008	0.35%
2022/10/14	0.2	12.90	4	12.95	12.85	-3.8	3,986	-0.10%
2022/10/13	8.1	12.90	4	12.90	12.80	4.1	4,037	0.10%
2022/10/12	0.6	13.09	2	13.05	13.05	-1.4	4,079	-0.03%
2022/10/11	14	13.07	0	0.00	13.00	14	4,314	0.32%
2022/10/06	3.4	13.11	0	0.00	13.10	3.4	4,371	0.08%
2022/10/05	4	13.10	2	13.10	13.05	2	4,433	0.05%
2022/10/04	0.5	13.15	1	13.10	13.10	-0.5	4,464	-0.01%
2022/10/03	2.1	13.08	0	0.00	13.10	2.1	4,464	0.05%
2022/09/30	1	13.15	0	0.00	13.15	1	4,468	0.02%
2022/09/29	0.1	13.10	0	0.00	13.20	0.1	4,468	0.00%
2022/09/28	3.3	13.12	0	0.00	13.05	3.3	4,495	0.07%
2022/09/27	2.5	13.35	0	0.00	13.30	2.5	4,445	0.06%
2022/09/26	8.1	13.37	20	13.35	13.35	-11.9	4,429	-0.27%
2022/09/22	2.5	13.50	0	0.00	13.60	2.5	4,488	0.06%
2022/09/21	6	13.53	0	0.00	13.55	6	4,457	0.13%
2022/09/20	2	13.55	1	13.60	13.55	1	4,448	0.02%
2022/09/19	21.9	13.55	0	0.00	13.55	21.9	4,465	0.49%
2022/09/16	3.1	13.50	2.2	13.65	13.45	0.9	4,446	0.02%
2022/09/14	3.6	13.57	6	13.61	13.55	-2.4	4,252	-0.06%
2022/09/13	12	13.68	0	0.00	13.65	12	4,290	0.28%
2022/09/12	0.4	13.70	0	0.00	13.70	0.4	4,426	0.01%
2022/09/08	7	13.58	0.5	13.55	13.65	6.5	4,546	0.14%
2022/09/07	2.5	13.54	0	0.00	13.55	2.5	4,599	0.05%
2022/09/06	4.5	13.66	0	0.00	13.70	4.5	4,590	0.10%
2022/09/05	1.3	13.76	1.3	13.80	13.80	0	4,576	0.00%
2022/09/02	0.4	13.75	0.7	13.70	13.70	-0.3	4,588	-0.01%
2022/09/01	3.5	13.57	0	0.00	13.70	3.5	4,588	0.08%
2022/08/30	0.8	13.60	5.3	13.51	13.50	-4.6	4,513	-0.10%
2022/08/26	0	0.00	0.7	13.65	13.60	-0.7	4,509	-0.01%
2022/08/25	1.4	13.58	1	13.60	13.55	0.4	4,513	0.01%
2022/08/24	2	13.45	0	0.00	13.50	2	4,508	0.04%
2022/08/23	2	13.43	0	0.00	13.45	2	4,529	0.04%
2022/08/22	5.1	13.47	6	13.50	13.45	-0.9	4,560	-0.02%
2022/08/19	5.6	13.50	0	0.00	13.45	5.6	4,583	0.12%
2022/08/18	0.1	13.50	2.1	13.52	13.45	-2	4,601	-0.04%
2022/08/17	2.5	13.44	4	13.60	13.45	-1.5	4,630	-0.03%
2022/08/15	1	13.55	0	0.00	13.60	1	4,645	0.02%
2022/08/12	0.6	13.70	0	0.00	13.65	0.6	4,669	0.01%
2022/08/11	5	13.61	1	13.65	13.70	4	4,732	0.08%
2022/08/10	2	13.50	0	0.00	13.50	2	4,772	0.04%
2022/08/09	22	13.30	0	0.00	13.35	22	4,781	0.46%
2022/08/08	2	13.30	0	0.00	13.25	2	4,852	0.04%
2022/08/05	3	13.25	0	0.00	13.25	3	4,941	0.06%
2022/08/04	1	13.10	2	13.05	13.15	-1	5,083	-0.02%
2022/08/03	2	13.10	0	0.00	13.05	2	5,105	0.04%
2022/08/02	2	13.25	0	13.30	13.20	2	5,208	0.04%
2022/08/01	1	13.35	0	0.00	13.40	1	5,404	0.02%
2022/07/29	7	13.31	0	0.00	13.30	7	5,555	0.13%
2022/07/28	2.1	13.32	17	13.25	13.40	-14.9	5,672	-0.26%
2022/07/27	0	0.00	10	13.15	13.15	-10	5,666	-0.18%
2022/07/26	0	0.00	15	13.05	13.05	-15	5,745	-0.26%
2022/07/25	5	13.10	1	13.10	13.10	4	5,763	0.07%
2022/07/22	2	13.00	6	13.05	13.05	-4	5,794	-0.07%
2022/07/21	1	12.90	2	13.00	12.95	-1	5,862	-0.02%
2022/07/20	6	12.88	5	13.15	12.85	1	5,870	0.02%
2022/07/19	7	12.96	0	0.00	13.00	7	5,854	0.12%
2022/07/18	13	13.72	0.7	13.80	13.70	12.3	5,825	0.21%
2022/07/15	5	13.55	31	13.54	13.60	-26	5,675	-0.46%
2022/07/14	0.1	13.60	0	0.00	13.60	0.1	5,710	0.00%
2022/07/13	1.3	13.52	0	0.00	13.55	1.3	5,748	0.02%
2022/07/12	0.7	13.54	0.9	13.50	13.45	-0.2	5,911	0.00%
2022/07/11	20	13.65	1.6	13.75	13.65	18.4	5,938	0.31%
2022/07/08	2	13.63	110	13.65	13.65	-108	6,261	-1.72%	大賣/鉅額交易
2022/07/07	2	13.60	3.8	13.47	13.55	-1.8	6,347	-0.03%
2022/07/06	6.5	13.70	100.1	13.62	13.55	-93.6	6,480	-1.44%
2022/07/05	0	0.00	0.5	13.71	13.75	-0.5	6,683	-0.01%
2022/07/04	5	13.55	0.3	13.60	13.60	4.7	6,820	0.07%
2022/07/01	55.1	13.60	0	0.00	13.55	55.1	7,211	0.76%
2022/06/30	10.2	13.55	0	0.00	13.55	10.2	7,316	0.14%
2022/06/29	1	13.70	5	13.67	13.75	-4	7,298	-0.05%
2022/06/27	0.1	13.80	0	0.00	13.80	0.1	7,595	0.00%
2022/06/23	0.7	13.55	0	0.00	13.60	0.7	7,685	0.01%
2022/06/22	0	0.00	11	13.45	13.45	-11	7,821	-0.14%
2022/06/21	0	0.00	3	13.68	13.65	-3	7,917	-0.04%
2022/06/20	2.1	13.46	0	0.00	13.40	2.1	8,058	0.03%
2022/06/17	10	13.65	0	0.00	13.95	10	7,960	0.13%
2022/06/15	1	13.75	0	0.00	13.85	1	8,270	0.01%
2022/06/14	0.3	13.90	0	0.00	13.90	0.3	8,405	0.00%
2022/06/13	0.2	13.70	2	13.60	13.70	-1.8	8,635	-0.02%
2022/06/09	2	13.88	0	0.00	13.85	2	8,699	0.02%
2022/06/07	2.1	13.95	0	0.00	13.85	2.1	8,851	0.02%
2022/05/31	1	14.00	0	0.00	13.95	1	9,303	0.01%
2022/05/30	0	0.00	2	14.13	14.15	-2	9,301	-0.02%
2022/05/26	0.1	13.90	1	13.85	13.90	-0.9	9,340	-0.01%
2022/05/25	0	13.80	0	0.00	13.90	0	9,448	0.00%
2022/05/24	6	13.87	0	0.00	13.80	6	9,604	0.06%
2022/05/23	0	13.80	0	0.00	13.80	0	9,619	0.00%
2022/05/20	0.1	13.80	0	0.00	13.80	0.1	9,719	0.00%
2022/05/19	2.1	13.62	0	0.00	13.75	2.1	9,705	0.02%
2022/05/18	2	13.85	23.6	13.78	13.85	-21.6	9,688	-0.22%
2022/05/17	1.6	13.54	0	0.00	13.50	1.6	9,655	0.02%
2022/05/16	6.2	13.50	5	13.40	13.40	1.2	9,650	0.01%
2022/05/13	4.8	13.42	0	0.00	13.50	4.8	9,644	0.05%
2022/05/12	8	13.40	18	13.56	13.35	-10	9,630	-0.10%
2022/05/11	1.3	13.82	11	13.93	13.85	-9.7	9,549	-0.10%
2022/05/10	0.5	13.95	72.7	13.92	13.90	-72.2	9,576	-0.75%
2022/05/09	13.6	13.80	11	13.71	13.75	2.6	9,563	0.03%
2022/05/06	5.2	14.24	21	14.35	14.20	-15.8	9,536	-0.17%
2022/05/05	6.6	14.51	10	14.65	14.50	-3.4	9,572	-0.04%
2022/05/04	11	14.65	0	0.00	14.65	11	9,500	0.12%
2022/05/03	20.9	14.74	15	14.70	14.70	5.9	9,564	0.06%
2022/04/29	1.1	14.90	0	0.00	14.95	1.1	9,791	0.01%
2022/04/28	0	0.00	6.2	14.89	14.95	-6.2	9,955	-0.06%
2022/04/27	24.1	14.94	17.4	14.80	14.90	6.8	10,020	0.07%
2022/04/26	11.3	15.04	15	15.03	15.10	-3.7	10,027	-0.04%
2022/04/25	0.1	14.95	47.7	14.96	14.95	-47.6	10,112	-0.47%
2022/04/22	4	15.11	9.1	15.17	15.25	-5.1	10,221	-0.05%
2022/04/21	10	14.85	1	15.05	15.05	9	10,444	0.09%
2022/04/20	67	14.85	1	14.90	15.00	66	10,773	0.61%
2022/04/19	16	14.85	3.1	14.91	14.90	12.9	11,067	0.12%
2022/04/18	14.3	14.73	1.6	14.75	14.75	12.7	12,254	0.10%
2022/04/15	0.1	15.20	9.3	15.19	15.15	-9.2	12,176	-0.08%
2022/04/14	24	15.31	0	0.00	15.15	24	12,347	0.19%
2022/04/13	8	15.58	19	15.53	15.75	-11	12,104	-0.09%
2022/04/12	27	15.71	71	15.71	15.75	-44	12,199	-0.36%
2022/04/11	68	16.07	3	15.95	16.00	65	12,060	0.54%
2022/04/08	11	15.64	6.7	15.55	15.75	4.3	11,837	0.04%
2022/04/07	46.2	15.68	8.1	15.77	15.35	38.1	11,713	0.32%
2022/04/06	15	15.31	17.3	15.38	15.55	-2.3	11,389	-0.02%
2022/04/01	2	15.18	17.6	15.19	15.20	-15.6	11,351	-0.14%
2022/03/31	2	15.25	17	15.19	15.15	-15	11,470	-0.13%
2022/03/30	3	14.90	1	14.90	14.95	2	11,273	0.02%
2022/03/29	2.1	14.88	0	0.00	14.80	2.1	11,189	0.02%
2022/03/28	2	14.85	0	0.00	14.85	2	11,160	0.02%
2022/03/25	41	14.77	14	14.84	14.70	27	11,087	0.24%
2022/03/24	2	15.05	0	0.00	15.00	2	10,926	0.02%
2022/03/23	5.1	14.95	25.1	14.98	15.05	-19.9	10,830	-0.18%
2022/03/22	4	14.65	0.9	14.67	14.65	3.1	10,622	0.03%
2022/03/21	31	14.75	6	14.65	14.70	25	10,611	0.24%
2022/03/18	3	14.73	49.4	14.61	14.75	-46.4	10,519	-0.44%
2022/03/17	2	14.35	4	14.31	14.35	-2	10,135	-0.02%
2022/03/16	2.4	14.11	56.3	14.05	14.15	-53.9	9,988	-0.54%
2022/03/15	2	13.75	0.6	13.80	13.80	1.4	9,752	0.01%
2022/03/14	1	13.75	2.5	13.75	13.70	-1.5	9,780	-0.02%
2022/03/11	0	0.00	40	13.69	13.70	-40	9,755	-0.41%
2022/03/10	6.2	13.59	5.3	13.65	13.70	0.9	9,690	0.01%
2022/03/09	21	13.25	15	13.30	13.35	6	9,647	0.06%
2022/03/08	6.1	13.23	18	13.20	13.25	-11.9	9,516	-0.13%
2022/03/07	30.1	13.34	1	13.35	13.40	29.1	9,374	0.31%
2022/03/04	2.1	13.58	0	0.00	13.60	2.1	9,279	0.02%
2022/03/01	1	13.60	1.1	13.65	13.70	-0.1	9,306	0.00%
2022/02/25	10.1	13.49	22	13.45	13.40	-11.9	9,255	-0.13%
2022/02/24	16	13.34	0	0.00	13.35	16	9,162	0.17%
2022/02/23	0.4	13.60	10	13.50	13.55	-9.6	9,014	-0.11%
2022/02/22	18	13.51	0	0.00	13.55	18	9,066	0.20%
2022/02/21	1	13.65	10	13.70	13.65	-9	9,092	-0.10%
2022/02/18	2	13.70	0	0.00	13.75	2	9,255	0.02%
2022/02/17	1	13.75	0	13.70	13.70	1	9,255	0.01%
2022/02/16	2	13.70	2	13.75	13.70	0	9,257	0.00%
2022/02/15	16	13.67	34	13.73	13.65	-18	9,293	-0.19%
2022/02/14	9	13.74	0	0.00	13.75	9	9,233	0.10%
2022/02/11	1	13.70	1	13.70	13.80	0	9,171	0.00%
2022/02/10	16	13.72	7	13.65	13.75	9	9,127	0.10%
2022/02/09	3	13.85	17.7	13.80	13.80	-14.7	9,078	-0.16%
2022/02/08	4	13.83	11.6	13.71	13.85	-7.6	8,981	-0.08%
2022/02/07	37.3	13.63	5.6	13.58	13.65	31.7	8,819	0.36%
2022/01/26	5	13.30	0.1	13.40	13.30	4.9	8,678	0.06%
2022/01/25	2	13.25	0	0.00	13.20	2	8,651	0.02%
2022/01/24	7.1	13.09	4.3	13.27	13.40	2.8	8,588	0.03%
2022/01/21	24	13.25	5	13.25	13.20	19	8,332	0.23%
2022/01/20	8	13.35	4	13.45	13.45	4	8,158	0.05%
2022/01/19	4.8	13.55	18	13.55	13.55	-13.2	8,135	-0.16%
2022/01/18	1	13.50	5.9	13.55	13.65	-4.9	8,099	-0.06%
2022/01/17	7.2	13.52	0	0.00	13.55	7.2	7,991	0.09%
2022/01/14	29.1	13.67	10	13.70	13.75	19.1	7,835	0.24%
2022/01/13	17.4	13.71	44	13.80	13.85	-26.6	7,675	-0.35%
2022/01/12	4.1	13.54	0	0.00	13.55	4.1	7,345	0.06%
2022/01/11	14.6	13.39	89.2	13.31	13.60	-74.6	6,983	-1.07%
2022/01/10	2.2	12.80	24	12.78	12.90	-21.8	5,799	-0.38%
2022/01/07	36.1	12.56	17.8	12.59	12.60	18.3	5,674	0.32%
2022/01/06	13.3	12.37	3	12.38	12.35	10.3	5,424	0.19%
2022/01/05	3.5	12.32	71.8	12.31	12.35	-68.3	5,346	-1.28%
2022/01/04	2	12.20	0.3	12.20	12.20	1.7	5,210	0.03%
2022/01/03	0	12.20	1.1	12.18	12.20	-1	5,178	-0.02%
2021/12/30	11	12.20	1	12.15	12.15	10	5,138	0.19%
2021/12/29	2	12.10	1.3	12.10	12.15	0.7	5,118	0.01%
2021/12/28	15	12.05	16	12.03	12.05	-1	5,057	-0.02%
2021/12/27	11.7	12.02	15.9	12.00	12.00	-4.2	4,944	-0.08%
2021/12/24	0	0.00	0.2	12.05	12.05	-0.2	4,855	0.00%
2021/12/23	3	12.10	0.4	12.10	12.05	2.6	4,875	0.05%
2021/12/22	0	0.00	1	12.05	12.05	-1	4,893	-0.02%
2021/12/21	0	0.00	4.2	12.05	12.00	-4.2	4,901	-0.09%
2021/12/20	0	0.00	0.6	12.05	12.00	-0.6	4,958	-0.01%
2021/12/17	0.1	12.01	0	0.00	12.05	0.1	4,957	0.00%
2021/12/15	1	11.95	0	0.00	12.00	1	5,022	0.02%
2021/12/14	3	12.02	0	0.00	12.00	3	5,195	0.06%
2021/12/13	0	0.00	168.6	12.05	12.05	-168.6	5,238	-3.22%	大賣/鉅額交易
2021/12/10	2	12.05	0	0.00	12.05	2	5,378	0.04%
2021/12/09	6	12.03	20	12.00	12.05	-14	5,445	-0.26%
2021/12/08	0	0.00	3	12.00	12.00	-3	5,513	-0.05%
2021/12/07	2	11.95	0	0.00	12.00	2	5,452	0.04%
2021/12/06	2.8	12.00	0	0.00	11.95	2.8	5,470	0.05%
2021/12/03	0	0.00	0	12.00	12.00	0	5,541	0.00%
2021/12/02	5	12.00	0	0.00	11.95	5	5,508	0.09%
2021/12/01	0	0.00	1	11.95	12.00	-1	5,556	-0.02%
2021/11/30	1	11.90	0	0.00	11.90	1	5,609	0.02%
2021/11/29	0.1	12.00	6	11.95	11.95	-5.9	5,634	-0.10%
2021/11/26	11	12.05	5	12.05	12.05	6	5,662	0.11%
2021/11/25	1	12.10	1	12.10	12.10	0	6,176	0.00%
2021/11/24	1	12.05	0	0.00	12.10	1	6,607	0.02%
2021/11/23	0	0.00	5	12.10	12.00	-5	6,862	-0.07%
2021/11/22	10	12.05	0.6	12.10	12.10	9.4	6,968	0.13%
2021/11/19	0	0.00	3	12.10	12.05	-3	7,010	-0.04%
2021/11/18	1.1	12.15	5	12.20	12.20	-3.9	6,985	-0.06%
2021/11/17	0.3	12.00	39	12.01	12.05	-38.7	6,849	-0.57%
2021/11/15	2	12.00	0	0.00	12.00	2	6,784	0.03%
2021/11/12	0	0.00	2	11.95	12.00	-2	6,783	-0.03%
2021/11/11	1	11.95	7.5	11.90	11.95	-6.5	6,747	-0.10%
2021/11/09	1	11.95	4	11.90	11.90	-3	6,884	-0.04%
2021/11/08	3	11.90	0	0.00	11.95	3	6,888	0.04%
2021/11/05	0.1	11.95	0	0.00	11.95	0.1	6,907	0.00%
2021/11/04	5	11.95	0	0.00	11.95	5	6,951	0.07%
2021/11/03	0	0.00	4	11.95	12.00	-4	6,946	-0.06%
2021/11/02	1	12.00	0	0.00	12.00	1	6,914	0.01%
2021/11/01	1	11.95	0	0.00	11.95	1	6,905	0.01%
2021/10/29	2	11.90	0.1	11.95	11.95	1.9	6,915	0.03%
2021/10/28	0	0.00	0.4	11.95	11.90	-0.4	6,871	-0.01%
2021/10/27	0	0.00	4.8	12.00	11.95	-4.8	6,864	-0.07%
2021/10/26	20	11.95	0	0.00	11.95	20	6,792	0.29%
2021/10/25	0	0.00	24.8	11.91	11.95	-24.8	6,754	-0.37%
2021/10/22	2	11.95	2	11.90	11.95	0	6,807	0.00%
2021/10/21	6.9	11.96	2	12.00	11.90	4.9	6,808	0.07%
2021/10/20	0	0.00	28	11.80	11.80	-28	6,666	-0.42%
2021/10/18	2	11.65	5	11.65	11.70	-3	6,588	-0.05%
2021/10/15	0	0.00	13.5	11.60	11.65	-13.5	6,594	-0.20%
2021/10/14	1	11.60	0	0.00	11.60	1	6,620	0.02%
2021/10/13	0	0.00	5.7	11.60	11.60	-5.7	6,660	-0.08%
2021/10/12	10.1	11.58	303.4	11.60	11.60	-293.3	6,714	-4.37%	大賣/鉅額交易
2021/10/07	301	11.55	0	0.00	11.55	301	6,680	4.51%	大買/鉅額交易
2021/10/06	2	11.55	4	11.51	11.55	-2	6,717	-0.03%
2021/10/05	6	11.50	10	11.50	11.50	-4	6,776	-0.06%
2021/10/04	4	11.55	15.3	11.51	11.55	-11.3	6,784	-0.17%
2021/10/01	17.1	11.51	0	0.00	11.50	17.1	6,800	0.25%
2021/09/30	3.9	11.62	31	11.60	11.60	-27.1	6,724	-0.40%
2021/09/29	1	11.50	0	0.00	11.55	1	6,730	0.01%
2021/09/27	1	11.60	0	0.00	11.55	1	6,763	0.01%
2021/09/24	1	11.55	0	0.00	11.55	1	6,736	0.01%
2021/09/23	0.1	11.55	1	11.55	11.50	-0.9	6,755	-0.01%
2021/09/22	23	11.44	0.3	11.42	11.45	22.7	6,779	0.33%
2021/09/16	5	11.40	3	11.47	11.50	2	6,504	0.03%
2021/09/15	120.2	11.46	0	0.00	11.40	120.2	6,414	1.87%	大買/鉅額交易
2021/09/14	25.4	11.55	0	0.00	11.50	25.4	6,264	0.41%
2021/09/13	0	0.00	5	11.60	11.55	-5	6,172	-0.08%
2021/09/10	0.4	11.61	0	0.00	11.55	0.4	6,092	0.01%
2021/09/09	1	11.55	0	0.00	11.55	1	6,250	0.02%
2021/09/08	12	11.58	0	0.00	11.55	12	6,226	0.19%
2021/09/06	1	11.70	6	11.70	11.70	-5	6,217	-0.08%
2021/09/03	10	11.70	4	11.71	11.75	6	6,182	0.10%
2021/09/02	21	11.62	15	11.63	11.60	6	6,111	0.10%
2021/09/01	12	11.70	1.7	11.80	11.70	10.3	6,039	0.17%
2021/08/31	23	11.71	28	11.74	11.75	-5	5,938	-0.08%
2021/08/30	5.8	12.20	190	12.19	12.20	-184.2	5,404	-3.41%	大賣/鉅額交易
2021/08/27	0.2	12.05	31.2	12.10	12.10	-31.1	4,991	-0.62%
2021/08/26	13	12.00	33.5	11.97	12.00	-20.5	4,724	-0.43%
2021/08/25	3	12.00	3.4	11.95	12.00	-0.4	4,639	-0.01%
2021/08/24	9.2	11.95	4.3	11.95	11.95	4.9	4,618	0.11%
2021/08/20	49.7	11.90	0	0.00	11.90	49.7	4,610	1.08%
2021/08/19	20.1	11.85	8.6	11.87	11.85	11.5	4,692	0.24%
2021/08/18	5	11.90	0	0.00	11.90	5	4,657	0.11%
2021/08/17	0.5	11.90	0	0.00	11.90	0.5	4,653	0.01%
2021/08/16	13	11.87	13.3	11.91	11.90	-0.3	4,627	-0.01%
2021/08/13	0.1	11.95	25	11.90	11.95	-24.9	4,558	-0.55%
2021/08/12	0.1	11.95	7	11.96	12.00	-6.9	4,531	-0.15%
2021/08/11	0	12.00	1	11.95	12.00	-1	4,578	-0.02%
2021/08/10	2	11.95	3.7	11.93	12.00	-1.7	4,695	-0.04%
2021/08/09	3	11.95	0	0.00	11.95	3	4,929	0.06%
2021/08/05	0	0.00	8	11.95	12.00	-8	5,333	-0.15%
2021/08/04	1	11.95	1	11.95	11.95	0	5,765	0.00%
2021/08/03	0.7	11.90	0	0.00	11.90	0.7	5,912	0.01%
2021/07/30	3	11.90	0	0.00	11.90	3	6,257	0.05%
2021/07/28	1	11.90	2	11.85	11.90	-1	6,444	-0.02%
2021/07/26	1	11.95	0	0.00	11.90	1	6,812	0.01%
2021/07/23	0.4	12.00	0	0.00	11.95	0.4	6,844	0.01%
2021/07/21	1	11.80	14	11.89	11.85	-13	6,934	-0.19%
2021/07/20	11	11.85	0	0.00	11.85	11	6,998	0.16%
2021/07/19	11	11.95	2	11.95	11.95	9	6,975	0.13%
2021/07/16	0.5	11.90	1	11.95	11.90	-0.5	7,058	-0.01%
2021/07/13	0	0.00	2	11.95	11.90	-2	7,338	-0.03%
2021/07/12	4	11.85	10	11.90	11.85	-6	7,356	-0.08%
2021/07/09	5	11.76	2	11.80	11.75	3	7,378	0.04%
2021/07/08	0	0.00	2.6	11.75	11.80	-2.6	7,400	-0.04%
2021/07/07	5	11.70	3	11.72	11.70	2	7,486	0.03%
2021/07/06	3.8	11.70	33.4	11.70	11.70	-29.6	7,599	-0.39%
2021/07/05	2	11.65	2	11.65	11.65	0	7,708	0.00%
2021/07/02	0	0.00	2	11.60	11.60	-2	7,723	-0.03%
2021/07/01	27	11.60	3	11.60	11.55	24	7,727	0.31%
2021/06/29	8	11.59	0.3	11.60	11.60	7.7	7,784	0.10%
2021/06/24	0	0.00	3	11.55	11.55	-3	7,896	-0.04%
2021/06/23	1	11.55	0	0.00	11.55	1	7,948	0.01%
2021/06/21	4	11.41	6	11.45	11.40	-2	7,944	-0.03%
2021/06/18	2.3	11.46	0	11.50	11.45	2.2	7,956	0.03%
2021/06/17	10	11.45	0	0.00	11.45	10	7,820	0.13%
2021/06/15	0	0.00	4.1	11.50	11.50	-4.1	8,007	-0.05%
2021/06/11	22.1	11.50	3	11.50	11.50	19.1	8,048	0.24%
2021/06/09	1	11.45	0	0.00	11.40	1	8,127	0.01%
2021/06/08	10	11.50	1	11.50	11.50	9	8,212	0.11%
2021/06/07	2	11.45	1	11.45	11.45	1	8,553	0.01%
2021/06/04	0	0.00	2	11.50	11.55	-2	8,648	-0.02%
2021/06/03	0	0.00	1	11.55	11.55	-1	8,843	-0.01%
2021/06/02	0.3	11.50	1	11.45	11.50	-0.7	8,945	-0.01%
2021/06/01	5	11.50	21.9	11.42	11.45	-16.9	8,926	-0.19%
2021/05/31	2	11.40	0	0.00	11.35	2	8,959	0.02%
2021/05/28	0.1	11.30	0	0.00	11.35	0.1	9,021	0.00%
2021/05/27	9	11.29	0.2	11.30	11.20	8.8	9,087	0.10%
2021/05/26	7	11.30	0.9	11.35	11.35	6.1	9,046	0.07%
2021/05/25	6	11.35	0	0.00	11.35	6	9,080	0.07%
2021/05/24	5	11.25	10.1	11.30	11.30	-5.1	9,197	-0.05%
2021/05/21	2	11.33	0	0.00	11.35	2	9,258	0.02%
2021/05/20	2	11.20	0.1	11.30	11.25	1.9	9,295	0.02%
2021/05/19	5	11.23	35	11.20	11.25	-30	9,306	-0.32%
2021/05/18	7.7	11.27	0	0.00	11.35	7.7	9,281	0.08%
2021/05/17	47.2	11.09	3	11.10	11.05	44.2	9,210	0.48%
2021/05/14	26.1	11.30	0	0.00	11.45	26.1	8,975	0.29%
2021/05/13	20	11.34	10	11.25	11.30	10	8,808	0.11%
2021/05/12	53.5	11.54	16	11.62	11.40	37.5	8,600	0.44%
2021/05/11	6	11.90	0	0.00	11.85	6	8,154	0.07%
2021/05/10	2	12.05	42.6	12.00	12.05	-40.6	8,016	-0.51%
2021/05/07	11	11.90	5	11.90	11.90	6	7,755	0.08%
2021/05/06	1.1	11.85	25	11.92	11.85	-23.9	7,719	-0.31%
2021/05/05	15	11.80	6	11.75	11.80	9	7,642	0.12%
2021/05/04	18	11.74	0	0.00	11.70	18	7,584	0.24%
2021/05/03	24	11.89	11.4	11.90	11.95	12.6	7,314	0.17%
2021/04/29	1	11.90	20	11.95	11.95	-19	7,206	-0.26%
2021/04/28	1.1	11.95	0	0.00	11.95	1.1	7,171	0.01%
2021/04/27	5	11.94	2	11.90	11.90	3	7,210	0.04%
2021/04/26	5	11.80	38	11.85	11.90	-33	7,175	-0.46%
2021/04/23	7	11.74	0.1	11.75	11.80	6.9	7,071	0.10%
2021/04/22	8	11.79	16	11.82	11.80	-8	7,102	-0.11%
2021/04/21	118	11.80	0.5	11.85	11.80	117.5	7,005	1.68%	大買/鉅額交易
2021/04/20	21	11.90	1	11.80	11.90	20	7,047	0.28%
2021/04/19	4	11.95	40.7	11.89	11.95	-36.7	6,975	-0.53%
2021/04/16	125	11.69	0	0.00	11.70	125	6,837	1.83%	大買/鉅額交易
2021/04/15	0	0.00	0.1	11.65	11.70	-0.1	6,868	0.00%
2021/04/14	8	11.54	0	0.00	11.55	8	6,783	0.12%
2021/04/13	15	11.58	7.4	11.51	11.55	7.6	6,809	0.11%
2021/04/12	21	11.50	1	11.50	11.50	20	6,717	0.30%
2021/04/09	35	11.42	3	11.43	11.40	32	6,658	0.48%
2021/04/08	2.1	11.45	8.6	11.45	11.45	-6.5	6,602	-0.10%
2021/04/07	2	11.45	0	0.00	11.45	2	6,733	0.03%
2021/04/06	3	11.50	5	11.50	11.45	-2	6,741	-0.03%
2021/04/01	16	11.50	1	11.50	11.50	15	6,729	0.22%
2021/03/31	16	11.47	5	11.50	11.50	11	6,705	0.16%
2021/03/30	1	11.40	1	11.45	11.50	0	6,676	0.00%
2021/03/29	170	11.50	1	11.45	11.45	169	6,696	2.52%	大買/鉅額交易
2021/03/26	2	11.48	4	11.45	11.45	-2	6,857	-0.03%
2021/03/25	0	0.00	7	11.40	11.40	-7	6,832	-0.10%
2021/03/24	16	11.35	0	0.00	11.35	16	6,908	0.23%
2021/03/23	0.2	11.40	5	11.35	11.35	-4.9	6,882	-0.07%
2021/03/22	0	0.00	5.9	11.35	11.40	-5.9	6,882	-0.09%
2021/03/19	45	11.36	1	11.40	11.25	44	6,891	0.64%
2021/03/18	4	11.45	0.2	11.40	11.40	3.8	6,694	0.06%
2021/03/16	5	11.40	0.3	11.45	11.50	4.7	6,673	0.07%
2021/03/15	12	11.40	0	0.00	11.40	12	6,744	0.18%
2021/03/12	20	11.30	0	0.00	11.40	20	6,790	0.29%
2021/03/11	19.2	11.37	0	0.00	11.30	19.2	6,758	0.28%
2021/03/10	0	0.00	0.2	11.50	11.50	-0.2	6,461	0.00%
2021/03/09	6	11.33	6	11.28	11.45	0	6,352	0.00%
2021/03/08	0	0.00	54.2	11.20	11.20	-54.2	6,131	-0.88%
2021/03/05	5	11.20	0	0.00	11.20	5	6,027	0.08%
2021/03/03	0.4	11.20	12.3	11.20	11.20	-11.9	6,003	-0.20%
2021/03/02	2	11.20	2.2	11.10	11.10	-0.2	5,903	0.00%
2021/02/26	0	0.00	3	11.10	11.10	-3	5,833	-0.05%
2021/02/25	2	11.05	11	11.00	11.10	-9	5,733	-0.16%
2021/02/24	0	0.00	0.5	11.00	11.00	-0.5	5,695	-0.01%
2021/02/22	0	0.00	10.9	10.90	10.85	-10.9	5,470	-0.20%
2021/02/19	1	10.85	2	10.85	10.85	-1	5,431	-0.02%
2021/02/18	4	10.85	7.3	10.82	10.85	-3.3	5,407	-0.06%
2021/02/17	2	10.75	5	10.80	10.80	-3	5,432	-0.06%
2021/02/05	10	10.70	5	10.75	10.70	5	5,362	0.09%
2021/02/04	6	10.74	1	10.70	10.70	5	5,329	0.09%
2021/02/03	1	10.70	5	10.70	10.70	-4	5,426	-0.07%
2021/02/01	3	10.70	3	10.70	10.70	0	5,461	0.00%
2021/01/29	1	10.65	0	0.00	10.65	1	5,429	0.02%
2021/01/27	0	0.00	0.1	10.70	10.70	-0.1	5,389	0.00%
2021/01/26	1	10.73	0	0.00	10.70	1	5,329	0.02%
2021/01/25	2.1	10.75	0	0.00	10.75	2.1	5,309	0.04%
2021/01/22	0	0.00	51.7	10.70	10.70	-51.7	5,254	-0.98%
2021/01/21	10.2	10.74	7.3	10.72	10.70	2.9	5,197	0.06%
2021/01/20	1	10.75	5	10.75	10.70	-4	5,154	-0.08%
2021/01/19	1.5	10.83	0.5	10.85	10.85	1	5,042	0.02%
2021/01/18	5	10.85	10	10.80	10.85	-5	5,096	-0.10%
2021/01/15	0	0.00	1	10.90	10.85	-1	5,084	-0.02%
2021/01/14	1	10.95	0	0.00	10.95	1	5,046	0.02%
2021/01/13	0	0.00	6	10.95	10.95	-6	5,034	-0.12%
2021/01/11	12	10.96	13.6	10.95	11.00	-1.6	4,897	-0.03%
2021/01/08	0	0.00	1	10.90	10.90	-1	4,813	-0.02%
2021/01/07	2	10.83	0	0.00	10.85	2	4,709	0.04%
2021/01/06	4	10.80	0.6	10.82	10.80	3.4	4,705	0.07%
2021/01/05	5.1	10.85	5	10.82	10.85	0.1	4,619	0.00%
2021/01/04	1	10.85	0	0.00	10.85	1	4,590	0.02%
2020/12/31	5	10.90	0	0.00	10.85	5	4,533	0.11%
2020/12/30	2	10.80	13.1	10.81	10.90	-11.1	4,442	-0.25%
2020/12/29	13	10.71	0	0.00	10.75	13	4,263	0.30%
2020/12/28	2	10.80	1	10.70	10.75	1	4,227	0.02%
2020/12/24	5	10.75	8.4	10.80	10.80	-3.4	4,196	-0.08%
2020/12/23	11	10.70	0	0.00	10.75	11	4,173	0.26%
2020/12/22	110.4	10.75	10	10.78	10.75	100.4	4,135	2.43%	大買/
2020/12/21	0	0.00	100	10.85	10.85	-100	3,985	-2.51%
2020/12/18	17.7	10.84	0	0.00	10.80	17.7	4,024	0.44%
2020/12/17	0.1	10.90	1.2	10.86	10.90	-1.1	4,000	-0.03%
2020/12/16	21	10.90	10	10.90	10.90	11	4,050	0.27%
2020/12/15	2.1	10.80	0	0.00	10.80	2.1	4,044	0.05%
2020/12/14	3	10.88	0	0.00	10.85	3	4,008	0.07%
2020/12/11	0	0.00	2	10.90	10.95	-2	3,970	-0.05%
2020/12/10	1	10.80	0	0.00	10.85	1	3,963	0.03%
2020/12/09	21	10.80	5	10.80	10.85	16	3,916	0.41%
2020/12/08	17.8	10.90	4	10.90	10.90	13.8	3,796	0.36%
2020/12/07	1	11.00	0	0.00	11.05	1	3,712	0.03%
2020/12/04	1.2	10.95	0	0.00	10.95	1.2	3,662	0.03%
2020/12/03	2.1	10.93	0	0.00	10.95	2.1	3,657	0.06%
2020/12/02	2	10.95	0.2	10.95	10.95	1.8	3,684	0.05%
2020/12/01	3	10.95	0	0.00	10.95	3	3,771	0.08%
2020/11/30	2	10.93	12.4	10.95	10.90	-10.4	3,828	-0.27%
2020/11/26	4	11.00	0	0.00	11.00	4	3,875	0.10%
2020/11/25	0	0.00	0.2	11.00	11.00	-0.2	3,991	0.00%
2020/11/24	0	0.00	5	11.00	11.05	-5	3,969	-0.13%
2020/11/23	1	11.00	0	0.00	11.00	1	4,016	0.02%
2020/11/19	0.3	11.00	0.9	11.05	11.00	-0.6	4,702	-0.01%
2020/11/18	0	0.00	10.3	11.00	11.00	-10.3	4,870	-0.21%
2020/11/16	0	0.00	5.1	11.00	11.05	-5.1	5,160	-0.10%
2020/11/13	1.1	10.95	0	0.00	11.00	1.1	5,210	0.02%
2020/11/12	0	0.00	1	11.05	11.05	-1	5,270	-0.02%
2020/11/11	0	0.00	2	11.08	11.15	-2	5,377	-0.04%
2020/11/10	22	10.95	0	0.00	11.00	22	5,314	0.41%
2020/11/09	0	0.00	2	10.95	10.95	-2	5,351	-0.04%
2020/11/06	1	10.90	0.1	10.90	10.85	1	5,394	0.02%
2020/11/05	4	10.90	0	0.00	10.85	4	5,435	0.07%
2020/11/04	4	10.95	0	0.00	10.95	4	5,508	0.07%
2020/11/02	29	10.85	0	0.00	10.90	29	5,625	0.52%
2020/10/30	20	10.85	0	10.90	10.85	20	5,639	0.35%
2020/10/29	6	10.85	100	10.83	10.85	-94	5,632	-1.67%
2020/10/28	47	10.90	3.4	10.88	10.85	43.6	5,655	0.77%
2020/10/27	0	0.00	60	11.00	10.90	-60	5,646	-1.06%
2020/10/26	0	0.00	4	10.95	10.95	-4	5,653	-0.07%
2020/10/22	6	10.76	0	0.00	10.75	6	5,652	0.11%
2020/10/21	9	10.77	1	10.75	10.80	8	5,745	0.14%
2020/10/20	5	10.80	0	0.00	10.80	5	5,770	0.09%
2020/10/15	0	0.00	27	10.80	10.80	-27	5,921	-0.46%
2020/10/14	1	10.80	0	0.00	10.80	1	5,943	0.02%
2020/10/13	9.8	10.85	0	0.00	10.90	9.8	5,979	0.16%
2020/10/12	0.8	10.90	3	10.85	10.90	-2.2	6,024	-0.04%
2020/10/08	2	10.90	0	0.00	10.95	2	6,061	0.03%
2020/10/07	21	10.87	0	0.00	10.90	21	6,071	0.35%
2020/10/06	30	10.85	0	0.00	10.85	30	6,106	0.49%
2020/10/05	0	0.00	0	10.85	10.80	0	6,182	0.00%
2020/09/30	4	10.75	3.4	10.71	10.70	0.6	6,198	0.01%
2020/09/29	1	10.70	0	0.00	10.65	1	6,154	0.02%
2020/09/25	5	10.60	2	10.65	10.55	3	6,291	0.05%
2020/09/24	7	10.54	25	10.55	10.50	-18	6,315	-0.29%
2020/09/23	6	10.72	3	10.75	10.70	3	6,244	0.05%
2020/09/22	3	10.80	2.1	10.80	10.75	0.9	6,199	0.01%
2020/09/21	1	10.90	0	0.00	10.90	1	6,160	0.02%
2020/09/18	0	0.00	1	10.90	10.95	-1	6,197	-0.02%
2020/09/16	1	10.95	0	0.00	10.90	1	6,232	0.02%
2020/09/15	11	10.90	0	0.00	10.90	11	6,278	0.18%
2020/09/11	1	10.95	0	0.00	10.95	1	6,299	0.02%
2020/09/10	1	10.95	0	0.00	11.00	1	6,312	0.02%
2020/09/09	1	11.00	0	0.00	10.95	1	6,353	0.02%
2020/09/08	5	11.05	2	11.08	11.05	3	6,378	0.05%
2020/09/07	1	10.95	1	11.05	10.95	0	6,471	0.00%
2020/09/04	11	10.85	0	10.90	10.80	11	6,554	0.17%
2020/09/03	4	11.00	50.1	10.95	10.95	-46.1	6,507	-0.71%
2020/09/02	13	11.00	0	0.00	11.00	13	6,491	0.20%
2020/09/01	7	11.14	0	0.00	11.05	7	6,484	0.11%
2020/08/31	6	11.22	3	11.20	11.15	3	6,466	0.05%
2020/08/28	12	11.28	30	11.30	11.30	-18	6,430	-0.28%
2020/08/27	1	11.35	2	11.35	11.30	-1	6,530	-0.02%
2020/08/26	60	11.30	35.8	11.28	11.30	24.2	6,487	0.37%
2020/08/25	28	12.04	103	12.05	12.10	-75	6,157	-1.22%	大賣/
2020/08/24	25	12.00	205.1	12.00	12.00	-180.1	5,885	-3.06%	大賣/鉅額交易
2020/08/21	10	12.05	4	12.03	12.05	6	5,735	0.10%
2020/08/20	2.7	11.95	16	11.90	11.90	-13.3	5,667	-0.23%
2020/08/19	0	0.00	43	12.10	12.10	-43	5,449	-0.79%
2020/08/18	2	12.05	1	12.10	12.10	1	5,388	0.02%
2020/08/17	13	12.03	125.9	12.00	12.05	-112.9	5,363	-2.11%	大賣/鉅額交易
2020/08/14	11	12.00	105	11.95	11.95	-94	5,231	-1.80%	大賣/
2020/08/13	1	12.00	7	12.00	12.00	-6	5,205	-0.12%
2020/08/12	3	12.00	0	0.00	12.00	3	5,115	0.06%
2020/08/11	20	12.00	15.1	12.00	11.95	4.9	5,056	0.10%
2020/08/10	0	0.00	15	11.97	12.00	-15	5,032	-0.30%
2020/08/07	5	11.85	1.5	11.95	11.95	3.5	4,985	0.07%
2020/08/06	33.2	11.81	1	11.80	11.85	32.2	4,969	0.65%
2020/08/05	2	11.75	1	11.75	11.75	1	4,940	0.02%
2020/08/04	0	0.00	3	11.70	11.70	-3	5,035	-0.06%
2020/08/03	102	11.70	0	0.00	11.65	102	5,072	2.01%	大買/鉅額交易
2020/07/30	20	11.70	0	0.00	11.70	20	5,134	0.39%
2020/07/29	20	11.75	0	0.00	11.70	20	5,138	0.39%
2020/07/28	0	0.00	5	11.70	11.65	-5	5,188	-0.10%
2020/07/27	7	11.72	0	0.00	11.70	7	5,255	0.13%
2020/07/24	17	11.85	0	0.00	11.85	17	5,214	0.33%
2020/07/23	0	0.00	2	11.95	11.90	-2	5,235	-0.04%
2020/07/22	0	0.00	7	11.94	11.95	-7	5,272	-0.13%
2020/07/21	24	11.85	124	11.89	11.95	-100	5,290	-1.89%	大賣/
2020/07/16	0	0.00	2	11.88	11.90	-2	5,303	-0.04%
2020/07/15	0	0.00	9	11.79	11.80	-9	5,275	-0.17%
2020/07/14	6.4	11.75	9	11.75	11.75	-2.7	5,395	-0.05%
2020/07/13	26	11.75	5	11.78	11.80	21	5,481	0.38%
2020/07/10	27	11.80	1	11.75	11.75	26	5,566	0.47%
2020/07/09	24	11.86	1	11.85	11.85	23	5,594	0.41%
2020/07/08	3	11.85	0.1	11.85	11.85	2.9	5,648	0.05%
2020/07/07	2	11.80	51	11.85	11.80	-49	5,806	-0.84%
2020/07/06	7	11.81	3.3	11.85	11.85	3.7	5,902	0.06%
2020/07/03	24	11.75	10	11.75	11.70	14	5,943	0.24%
2020/07/02	5	11.70	1	11.70	11.70	4	5,964	0.07%
2020/07/01	11	11.67	0.5	11.70	11.65	10.5	6,040	0.17%
2020/06/30	6	11.69	0	0.00	11.65	6	6,104	0.10%
2020/06/29	29	11.65	0	0.00	11.65	29	6,119	0.47%
2020/06/24	4	11.75	2	11.75	11.75	2	6,170	0.03%
2020/06/23	20	11.80	0	0.00	11.75	20	6,260	0.32%
2020/06/22	2	11.85	100	11.89	11.80	-98	6,373	-1.54%
2020/06/18	28	11.80	0	0.00	11.90	28	6,735	0.42%
2020/06/17	10	11.80	0	0.00	11.90	10	6,813	0.15%
2020/06/16	30	11.77	0.4	11.80	11.80	29.6	7,062	0.42%
2020/06/15	20	11.68	0	0.00	11.70	20	7,552	0.26%
2020/06/12	5	11.65	10	11.60	11.70	-5	7,744	-0.06%
2020/06/11	55	11.89	2	11.95	11.80	53	7,862	0.67%
2020/06/10	2	11.90	4	11.93	11.95	-2	7,969	-0.03%
2020/06/09	4	11.90	13	11.90	11.95	-9	8,425	-0.11%
2020/06/08	4	11.95	11	11.95	11.95	-7	8,764	-0.08%
2020/06/05	0	0.00	1	11.90	11.85	-1	8,808	-0.01%
2020/06/04	10	11.78	0	0.00	11.85	10	9,065	0.11%
2020/06/03	42	11.85	2	11.83	11.85	40	9,227	0.43%
2020/06/02	5	11.65	20	11.65	11.65	-15	9,165	-0.16%
2020/06/01	0	0.00	10	11.55	11.55	-10	9,162	-0.11%
2020/05/29	22	11.43	3	11.45	11.40	19	9,190	0.21%
2020/05/28	0	0.00	17	11.49	11.50	-17	9,131	-0.19%
2020/05/27	0	0.00	30	11.50	11.45	-30	9,316	-0.32%
2020/05/26	0	0.00	15	11.45	11.45	-15	9,374	-0.16%
2020/05/25	2	11.33	0	0.00	11.40	2	9,598	0.02%
2020/05/22	19.7	11.42	0	0.00	11.40	19.7	9,636	0.20%
2020/05/21	3	11.48	1	11.50	11.50	2	9,639	0.02%
2020/05/20	6.8	11.43	6	11.45	11.45	0.8	9,651	0.01%
2020/05/19	6	11.45	1	11.45	11.45	5	9,645	0.05%
2020/05/18	1	11.35	5.8	11.38	11.35	-4.8	9,669	-0.05%
2020/05/15	2	11.35	1	11.35	11.35	1	9,670	0.01%
2020/05/14	8	11.37	0	0.00	11.35	8	9,660	0.08%
2020/05/13	30	11.45	4	11.44	11.40	26	9,643	0.27%
2020/05/12	0	0.00	4	11.44	11.35	-4	9,624	-0.04%
2020/05/11	3	11.42	28	11.49	11.40	-25	9,616	-0.26%
2020/05/08	12	11.28	6	11.30	11.30	6	9,539	0.06%
2020/05/07	1	11.25	0	0.00	11.20	1	9,529	0.01%
2020/05/06	1	11.25	52	11.25	11.20	-51	9,531	-0.54%
2020/05/05	6	11.28	0.1	11.35	11.30	5.9	9,614	0.06%
2020/05/04	3	11.25	2	11.25	11.25	1	9,688	0.01%
2020/04/30	3	11.45	19	11.49	11.45	-16	9,665	-0.17%
2020/04/29	5	11.30	0	0.00	11.30	5	9,745	0.05%
2020/04/28	0	0.00	18	11.14	11.20	-18	9,827	-0.18%
2020/04/24	4	10.91	0	0.00	10.95	4	10,138	0.04%
2020/04/23	12	10.90	0	0.00	10.90	12	10,098	0.12%
2020/04/22	46	10.73	5	10.85	10.80	41	10,083	0.41%
2020/04/21	42	10.90	7	10.86	10.85	35	10,114	0.35%
2020/04/20	12	11.05	39.8	11.05	11.10	-27.8	10,024	-0.28%
2020/04/17	10	11.00	29	11.15	11.00	-19	10,054	-0.19%
2020/04/16	6	11.01	0	0.00	11.00	6	9,942	0.06%
2020/04/15	1	11.15	74.7	11.12	11.15	-73.7	9,875	-0.75%
2020/04/14	1	11.00	2	10.95	11.00	-1	9,838	-0.01%
2020/04/13	10	10.84	0	0.00	10.80	10	9,830	0.10%
2020/04/10	2	10.70	0.3	11.00	10.95	1.7	9,773	0.02%
2020/04/09	64	10.66	11	10.64	10.65	53	9,640	0.55%
2020/04/08	53.3	10.40	21	10.55	10.55	32.3	9,507	0.34%
2020/04/07	6	10.35	2	10.30	10.35	4	9,413	0.04%
2020/04/06	5.8	10.19	3	10.20	10.20	2.8	9,380	0.03%
2020/04/01	3	10.27	0	0.00	10.20	3	9,304	0.03%
2020/03/31	2	10.30	0	0.00	10.35	2	9,234	0.02%
2020/03/30	9.2	10.30	3	10.35	10.25	6.2	9,179	0.07%
2020/03/27	2	10.50	10	10.51	10.45	-8	9,041	-0.09%
2020/03/26	24	10.45	0	0.00	10.35	24	8,911	0.27%
2020/03/25	8	10.50	0	0.00	10.55	8	8,761	0.09%
2020/03/24	4	10.00	3	10.06	10.00	1	8,512	0.01%
2020/03/23	5	9.55	0	0.00	9.69	5	8,362	0.06%
2020/03/20	10	9.80	10.5	9.85	9.90	-0.5	8,291	-0.01%
2020/03/19	31	9.27	26	9.46	9.16	5	8,036	0.06%
2020/03/18	25	10.15	0	0.00	10.05	25	7,533	0.33%
2020/03/17	30.5	10.35	0	0.00	10.25	30.5	7,335	0.42%
2020/03/16	14.2	10.85	3.7	10.85	10.75	10.4	7,126	0.15%
2020/03/13	75.2	11.00	66.2	10.97	11.20	9	6,913	0.13%
2020/03/12	26	11.78	106.6	11.65	11.65	-80.6	6,467	-1.25%	大賣/
2020/03/11	5	11.98	0	0.00	11.95	5	6,105	0.08%
2020/03/10	3.2	11.97	47	11.90	12.00	-43.8	6,024	-0.73%
2020/03/09	7	12.11	20	12.05	12.05	-13	5,785	-0.22%
2020/03/06	2	12.30	15	12.25	12.25	-13	5,553	-0.23%
2020/03/05	3	12.33	1.1	12.30	12.30	1.9	5,547	0.04%
2020/03/04	10	12.20	52	12.22	12.25	-42	5,533	-0.76%
2020/03/03	0	0.00	12.9	12.25	12.30	-12.9	5,507	-0.23%
2020/03/02	0	0.00	49	12.22	12.20	-49	5,524	-0.89%
2020/02/27	12	12.36	28	12.39	12.35	-16	5,330	-0.30%
2020/02/26	3	12.38	16	12.31	12.35	-13	5,257	-0.25%
2020/02/25	26	12.15	0	0.00	12.15	26	5,042	0.52%
2020/02/24	11	12.20	0.3	12.25	12.25	10.7	4,989	0.21%
2020/02/21	0	0.00	10	12.30	12.30	-10	4,969	-0.20%
2020/02/20	0	0.00	20	12.40	12.35	-20	4,984	-0.40%
2020/02/19	1	12.30	2	12.35	12.35	-1	4,993	-0.02%
2020/02/14	0	0.00	20	12.25	12.30	-20	5,047	-0.40%
2020/02/13	4	12.30	9	12.25	12.30	-5	5,061	-0.10%
2020/02/12	0	0.00	2	12.25	12.25	-2	5,200	-0.04%
2020/02/11	1	12.25	0	0.00	12.25	1	5,280	0.02%
2020/02/10	10	12.15	2.2	12.16	12.15	7.8	5,303	0.15%
2020/02/07	1	12.25	0	0.00	12.30	1	5,384	0.02%
2020/02/06	1	12.35	10	12.30	12.35	-9	5,398	-0.17%
2020/02/05	3	12.10	0	0.00	12.15	3	5,354	0.06%
2020/02/04	5	12.14	89.1	12.15	12.15	-84.1	5,261	-1.60%
2020/02/03	1	11.90	25	12.01	12.05	-24	5,305	-0.45%
2020/01/31	21	12.20	0	0.00	12.15	21	5,124	0.41%
2020/01/30	18	12.12	22	12.15	12.10	-4	4,971	-0.08%
2020/01/20	12	12.45	0	0.00	12.50	12	4,664	0.26%
2020/01/17	3	12.45	0	0.00	12.45	3	4,600	0.07%
2020/01/16	1	12.40	0	0.00	12.45	1	4,618	0.02%
2020/01/15	7.3	12.50	11	12.50	12.50	-3.7	4,644	-0.08%
2020/01/14	0	0.00	12	12.45	12.45	-12	4,585	-0.26%
2020/01/13	1	12.40	31	12.38	12.40	-30	4,568	-0.66%
2020/01/10	0	0.00	2	12.25	12.30	-2	4,650	-0.04%
2020/01/09	3	12.20	0	0.00	12.25	3	4,636	0.06%
2020/01/08	12	12.15	0	0.00	12.20	12	4,629	0.26%
2020/01/07	1	12.20	70	12.23	12.30	-69	4,570	-1.51%
2020/01/06	0	0.00	1	12.15	12.15	-1	4,541	-0.02%
2020/01/02	5	12.05	8.7	12.00	12.05	-3.7	4,500	-0.08%
2019/12/31	3	12.00	0	0.00	12.00	3	4,516	0.07%
2019/12/30	3.8	12.00	6	12.00	12.00	-2.2	4,499	-0.05%
2019/12/26	1	12.00	0	0.00	11.95	1	4,518	0.02%
2019/12/25	1	12.00	1	12.00	12.00	0	4,558	0.00%
2019/12/24	0	0.00	2	11.95	11.95	-2	4,634	-0.04%
2019/12/23	0	0.00	9.1	11.95	12.00	-9.1	4,645	-0.20%
2019/12/20	0	0.00	5	12.00	11.95	-5	4,686	-0.11%
2019/12/19	40	12.00	0	0.00	11.95	40	4,711	0.85%
2019/12/18	0	0.00	89	11.95	11.95	-89	4,737	-1.88%
2019/12/16	2	11.93	0.8	11.95	11.95	1.2	4,790	0.03%
2019/12/13	5	11.90	25	11.90	11.90	-20	4,808	-0.42%
2019/12/12	6	11.86	180.1	11.90	11.90	-174.1	4,794	-3.63%	大賣/鉅額交易
2019/12/11	0	0.00	40	11.85	11.90	-40	4,749	-0.84%
2019/12/09	102	11.85	0	0.00	11.85	102	4,767	2.14%	大買/鉅額交易
2019/12/06	120	11.90	0	0.00	11.85	120	4,763	2.52%	大買/鉅額交易
2019/12/05	1	11.85	0	0.00	11.85	1	4,792	0.02%
2019/12/04	3	11.87	0	0.00	11.90	3	4,766	0.06%
2019/12/03	1	11.90	0	0.00	11.95	1	4,797	0.02%
2019/12/02	0	0.00	1	11.90	11.95	-1	4,797	-0.02%
2019/11/28	1	11.95	0	0.00	11.95	1	4,769	0.02%
2019/11/27	0	0.00	8	11.95	12.00	-8	4,793	-0.17%
2019/11/25	0	0.00	1	11.90	11.90	-1	4,848	-0.02%
2019/11/22	1	11.90	1	11.90	11.90	0	5,085	0.00%
2019/11/21	3	11.90	30.4	11.95	11.90	-27.4	5,276	-0.52%
2019/11/20	0	0.00	1	11.95	11.95	-1	5,334	-0.02%
2019/11/19	10	11.94	0	0.00	11.90	10	5,419	0.18%
2019/11/18	7	11.89	30	11.90	11.90	-23	5,473	-0.42%
2019/11/14	5	11.90	7	11.90	11.90	-2	5,493	-0.04%
2019/11/13	30	11.95	0	0.00	11.95	30	5,561	0.54%
2019/11/11	10	11.98	5	12.00	11.95	5	5,657	0.09%
2019/11/08	0	0.00	1	11.85	11.95	-1	5,546	-0.02%
2019/11/06	6	11.80	12.2	11.84	11.85	-6.2	5,447	-0.11%
2019/11/05	5	11.85	0	0.00	11.85	5	5,393	0.09%
2019/11/04	87.4	11.80	11	11.80	11.85	76.4	5,475	1.40%
2019/11/01	2	11.80	2	11.75	11.80	0	5,450	0.00%
2019/10/31	10	11.79	0	0.00	11.75	10	5,542	0.18%
2019/10/29	1	11.75	0	0.00	11.75	1	5,526	0.02%
2019/10/28	1	11.80	0.1	11.80	11.75	0.9	5,520	0.02%
2019/10/25	10	11.80	1	11.80	11.80	9	5,506	0.16%
2019/10/24	10	11.80	0	0.00	11.85	10	5,485	0.18%
2019/10/23	25	11.81	0	0.00	11.80	25	5,494	0.46%
2019/10/22	2	11.80	16	11.80	11.80	-14	5,551	-0.25%
2019/10/21	21	11.85	0	11.85	11.85	21	5,553	0.38%
2019/10/18	10	11.80	22	11.90	11.90	-12	5,619	-0.21%
2019/10/17	1	11.85	0	0.00	11.80	1	5,500	0.02%
2019/10/16	83	11.85	0	11.85	11.80	83	5,484	1.51%
2019/10/15	4.9	11.81	0	0.00	11.85	4.9	5,482	0.09%
2019/10/14	18	11.80	1	11.80	11.85	17	5,481	0.31%
2019/10/09	1	11.75	42.1	11.75	11.75	-41.1	5,435	-0.76%
2019/10/08	0	11.80	108	11.75	11.75	-108	5,448	-1.98%	大賣/鉅額交易
2019/10/07	25	11.80	2	11.75	11.75	23	5,497	0.42%
2019/10/04	3.3	11.80	0	0.00	11.75	3.3	5,483	0.06%
2019/10/03	81	11.77	0	0.00	11.75	81	5,482	1.48%
2019/10/02	100	11.85	0	0.00	11.80	100	5,476	1.83%
2019/10/01	74.8	11.85	0.1	11.90	11.85	74.6	5,480	1.36%
2019/09/27	2	11.90	6	11.90	11.85	-4	5,447	-0.07%
2019/09/26	4	11.95	2	11.90	11.95	2	5,406	0.04%
2019/09/25	2	11.90	0	0.00	11.95	2	5,510	0.04%
2019/09/24	7	11.99	0	0.00	11.95	7	5,538	0.13%
2019/09/23	36.7	11.95	0	0.00	12.00	36.7	5,509	0.67%
2019/09/20	2	11.93	3.5	11.96	11.95	-1.5	5,538	-0.03%
2019/09/19	2.6	11.96	0	0.00	11.95	2.6	5,497	0.05%
2019/09/18	1	11.95	0	0.00	11.95	1	5,488	0.02%
2019/09/17	32	11.90	1	11.95	11.90	31	5,493	0.56%
2019/09/16	30	12.00	4	11.95	12.00	26	5,546	0.47%
2019/09/12	6	11.96	0	0.00	11.95	6	5,602	0.11%
2019/09/11	11	11.96	3	11.95	12.00	8	5,706	0.14%
2019/09/10	2	11.85	15	11.90	11.95	-13	5,704	-0.23%
2019/09/09	2	11.85	12	11.81	11.85	-10	5,684	-0.18%
2019/09/06	0	0.00	1	11.75	11.80	-1	5,681	-0.02%
2019/09/05	3	11.73	297	11.75	11.80	-294	5,745	-5.12%	大賣/鉅額交易
2019/09/04	1	11.75	0	11.85	11.80	1	5,954	0.02%
2019/09/03	52	11.75	29	11.75	11.75	23	6,119	0.38%
2019/09/02	298	11.75	0.2	11.80	11.75	297.8	6,242	4.77%	大買/鉅額交易
2019/08/30	1	11.70	4	11.71	11.80	-3	6,498	-0.05%
2019/08/29	2.3	11.76	30	11.75	11.75	-27.8	6,575	-0.42%
2019/08/28	3	11.78	0	0.00	11.75	3	6,656	0.05%
2019/08/27	15	11.61	2	11.60	11.60	13	6,643	0.20%
2019/08/26	26.1	12.41	0	0.00	12.45	26.1	6,459	0.40%
2019/08/23	3	12.50	26	12.49	12.50	-23	6,289	-0.37%
2019/08/22	5	12.50	31	12.50	12.50	-26	6,224	-0.42%
2019/08/21	6	12.50	40.7	12.50	12.50	-34.7	6,194	-0.56%
2019/08/20	2	12.50	20.2	12.55	12.55	-18.2	6,269	-0.29%
2019/08/19	0	0.00	20	12.55	12.55	-20	6,294	-0.32%
2019/08/16	0.4	12.45	82	12.48	12.45	-81.6	6,276	-1.30%
2019/08/15	1	12.40	120	12.40	12.35	-119	6,222	-1.91%	大賣/鉅額交易
2019/08/14	1	12.50	35	12.50	12.55	-34	6,212	-0.55%
2019/08/13	7	12.48	20	12.50	12.45	-13	6,170	-0.21%
2019/08/12	93	12.46	16.1	12.52	12.50	77	6,160	1.25%
2019/08/08	1	12.40	0	0.00	12.40	1	6,131	0.02%
2019/08/07	0	0.00	47	12.33	12.30	-47	6,166	-0.76%
2019/08/06	17	12.08	21	12.25	12.25	-4	6,224	-0.06%
2019/08/05	33	12.34	0	0.00	12.30	33	6,174	0.53%
2019/08/02	11.1	12.40	53	12.45	12.40	-41.9	6,213	-0.67%
2019/08/01	4	12.58	50	12.55	12.55	-46	6,158	-0.75%
2019/07/31	4	12.68	0	0.00	12.65	4	6,169	0.06%
2019/07/30	0	0.00	1	12.70	12.70	-1	6,166	-0.02%
2019/07/29	0	0.00	20	12.75	12.75	-20	6,365	-0.31%
2019/07/26	2	12.75	20	12.75	12.75	-18	6,497	-0.28%
2019/07/25	0	0.00	3	12.75	12.80	-3	6,663	-0.05%
2019/07/23	5	12.80	0	0.00	12.80	5	6,955	0.07%
2019/07/22	3	12.72	3	12.72	12.75	0	7,128	0.00%
2019/07/19	20.8	12.60	20	12.65	12.65	0.8	7,092	0.01%
2019/07/18	5	12.60	23	12.60	12.60	-18	7,096	-0.25%
2019/07/17	0	0.00	50	12.55	12.55	-50	7,086	-0.71%
2019/07/16	0	0.00	2	12.60	12.55	-2	7,046	-0.03%
2019/07/15	0	0.00	22	12.60	12.60	-22	7,034	-0.31%
2019/07/12	35	12.58	2	12.60	12.60	33	7,022	0.47%
2019/07/11	1	12.55	5	12.55	12.55	-4	7,011	-0.06%
2019/07/10	2	12.50	0	0.00	12.50	2	7,008	0.03%
2019/07/09	2	12.45	0	0.00	12.50	2	7,017	0.03%
2019/07/08	4	12.46	2	12.45	12.45	2	7,020	0.03%
2019/07/05	0	0.00	2	12.45	12.45	-2	7,018	-0.03%
2019/07/04	0	0.00	2	12.40	12.40	-2	7,176	-0.03%
2019/07/03	6	12.31	20	12.40	12.40	-14	7,239	-0.19%
2019/07/02	20	12.38	0	0.00	12.30	20	7,284	0.27%
2019/07/01	17	12.45	0	0.00	12.45	17	7,237	0.23%
2019/06/28	2	12.50	0	12.50	12.50	2	7,189	0.03%
2019/06/27	12	12.45	1	12.45	12.50	11	7,246	0.15%
2019/06/26	3	12.43	0	0.00	12.45	3	7,237	0.04%
2019/06/25	4	12.44	0	0.00	12.45	4	7,224	0.06%
2019/06/24	2	12.40	11	12.45	12.45	-9	7,254	-0.12%
2019/06/21	7	12.41	0	0.00	12.50	7	7,284	0.10%
2019/06/20	1	12.45	0	0.00	12.50	1	7,287	0.01%
2019/06/19	0	0.00	5	12.50	12.55	-5	7,346	-0.07%
2019/06/18	0	0.00	26	12.45	12.50	-26	7,272	-0.36%
2019/06/17	3	12.43	2	12.45	12.45	1	7,354	0.01%
2019/06/14	60	12.40	0	0.00	12.35	60	7,446	0.81%
2019/06/12	34	12.17	1	12.20	12.25	33	7,738	0.43%
2019/06/11	13	12.53	44	12.60	12.50	-31	7,488	-0.41%
2019/06/10	46	12.75	13	12.69	12.70	33	7,366	0.45%
2019/06/06	3	12.60	90	12.58	12.55	-87	7,260	-1.20%
2019/06/05	77	12.41	12	12.37	12.45	65	7,010	0.93%
2019/06/04	1.6	12.30	0	0.00	12.30	1.6	6,885	0.02%
2019/06/03	26	12.20	10	12.25	12.30	16	6,919	0.23%
2019/05/31	11	12.25	10	12.25	12.25	1	6,870	0.01%
2019/05/30	0	0.00	10	12.15	12.20	-10	6,788	-0.15%
2019/05/29	0.3	12.10	10	12.10	12.10	-9.8	6,807	-0.14%
2019/05/28	18	12.16	0	0.00	12.10	18	6,798	0.26%
2019/05/27	9	12.18	1	12.20	12.20	8	6,759	0.12%
2019/05/24	1	12.05	19.4	12.03	12.10	-18.4	6,659	-0.28%
2019/05/23	1	12.05	1	12.10	12.00	0	6,584	0.00%
2019/05/21	8	12.05	37.2	12.05	12.05	-29.2	6,598	-0.44%
2019/05/20	1	11.85	3	11.85	11.90	-2	6,529	-0.03%
2019/05/17	3	11.83	0	0.00	11.85	3	6,516	0.05%
2019/05/16	7	11.80	0	0.00	11.80	7	6,538	0.11%
2019/05/14	10	11.75	0	0.00	11.75	10	6,503	0.15%
2019/05/13	10	11.85	1	11.90	11.80	9	6,397	0.14%
2019/05/10	20	11.85	1	11.90	11.90	19	6,424	0.30%
2019/05/09	10	11.85	91	11.85	11.85	-81	6,341	-1.28%
2019/05/08	29	11.86	0	0.00	11.90	29	6,297	0.46%
2019/05/07	9	11.91	0	0.00	11.90	9	6,259	0.14%
2019/05/06	27	11.88	4	11.89	11.85	23	6,235	0.37%
2019/05/03	7	12.07	0.2	12.05	12.05	6.8	6,031	0.11%
2019/05/02	13	12.09	25.8	12.09	12.15	-12.8	5,909	-0.22%
2019/04/30	15	11.95	29.4	11.95	12.00	-14.4	5,811	-0.25%
2019/04/29	32	11.76	27	11.78	11.80	5	5,626	0.09%
2019/04/26	9	11.47	1	11.40	11.50	8	5,418	0.15%
2019/04/24	2	11.35	0	0.00	11.35	2	5,158	0.04%
2019/04/23	1	11.35	1.5	11.32	11.35	-0.5	5,166	-0.01%
2019/04/22	4	11.30	11	11.30	11.30	-7	5,175	-0.14%
2019/04/19	1	11.25	0	0.00	11.30	1	5,304	0.02%
2019/04/17	5	11.25	30	11.30	11.25	-25	5,287	-0.47%
2019/04/16	1	11.25	0	0.00	11.25	1	5,247	0.02%
2019/04/15	2	11.25	0	0.00	11.30	2	5,204	0.04%
2019/04/12	0	0.00	6.1	11.23	11.25	-6.1	5,159	-0.12%
2019/04/11	1	11.20	3.5	11.25	11.25	-2.5	5,135	-0.05%
2019/04/10	4	11.18	84	11.19	11.25	-80	5,099	-1.57%
2019/04/09	2	11.30	2	11.35	11.30	0	4,895	0.00%
2019/04/08	4	11.36	0.3	11.35	11.35	3.7	4,826	0.08%
2019/04/03	16	11.40	0	0.00	11.35	16	4,730	0.34%
2019/04/02	4	11.40	0	0.00	11.35	4	4,668	0.09%
2019/04/01	39	11.40	0	0.00	11.40	39	4,628	0.84%
2019/03/29	8	11.39	0	0.00	11.40	8	4,544	0.18%
2019/03/28	3.5	11.36	0	0.00	11.40	3.5	4,474	0.08%
2019/03/27	4	11.35	0	0.00	11.40	4	4,445	0.09%
2019/03/26	7	11.32	0	0.00	11.35	7	4,395	0.16%
2019/03/25	30	11.20	0	0.00	11.20	30	4,347	0.69%
2019/03/20	2	11.30	0	0.00	11.30	2	4,143	0.05%
2019/03/19	2	11.35	51	11.35	11.40	-49	4,032	-1.22%
2019/03/18	1	11.30	40	11.29	11.30	-39	3,907	-1.00%
2019/03/15	3	10.95	1	11.00	11.05	2	3,756	0.05%
2019/03/14	0	0.00	1	10.95	10.90	-1	3,577	-0.03%
2019/03/13	30	10.90	2	10.90	10.85	28	3,594	0.78%
2019/03/12	1	10.90	1.3	10.95	10.90	-0.3	3,577	-0.01%
2019/03/11	23	10.90	16	10.90	10.90	7	3,567	0.20%
2019/03/08	0	0.00	1	10.85	10.90	-1	3,557	-0.03%
2019/03/07	1	10.85	146	10.90	10.85	-145	3,593	-4.04%	大賣/鉅額交易
2019/03/06	200	10.80	0	0.00	10.80	200	3,456	5.79%	大買/鉅額交易
2019/03/04	1	10.70	0	0.00	10.75	1	3,395	0.03%
2019/02/26	2	10.68	0	0.00	10.70	2	3,328	0.06%
2019/02/25	20	10.65	0.1	10.65	10.65	19.9	3,279	0.61%
2019/02/22	12	10.65	0	0.00	10.65	12	3,243	0.37%
2019/02/21	2	10.60	2	10.65	10.60	0	3,246	0.00%
2019/02/20	12	10.60	0	0.00	10.65	12	3,215	0.37%
2019/02/19	0	0.00	30	10.60	10.60	-30	3,131	-0.96%
2019/02/15	5	10.54	0	0.00	10.55	5	3,103	0.16%
2019/02/14	37	10.60	0	0.00	10.60	37	3,057	1.21%
2019/02/13	0	0.00	30	10.55	10.60	-30	3,026	-0.99%
2019/02/11	58.5	10.55	2	10.55	10.50	56.5	3,011	1.88%
2019/01/30	1	10.45	0	0.00	10.50	1	2,916	0.03%
2019/01/29	6	10.45	50	10.45	10.45	-44	2,872	-1.53%
2019/01/28	90	10.45	10	10.40	10.50	80	2,861	2.80%
2019/01/25	0	0.00	20	10.45	10.45	-20	2,811	-0.71%
2019/01/23	4	10.40	0	0.00	10.40	4	2,795	0.14%
2019/01/18	5	10.35	0	0.00	10.40	5	2,762	0.18%
2019/01/17	0	0.00	1	10.35	10.40	-1	2,814	-0.04%
2019/01/14	2	10.35	0	0.00	10.35	2	2,859	0.07%
2019/01/11	0	0.00	32	10.30	10.35	-32	3,041	-1.05%
2019/01/09	5	10.25	1	10.25	10.25	4	2,971	0.13%
2019/01/08	0.7	10.20	5	10.15	10.15	-4.3	3,000	-0.14%
2019/01/07	1	10.20	5	10.20	10.20	-4	3,068	-0.13%
2019/01/03	3	10.15	0	0.00	10.15	3	3,301	0.09%
2018/12/28	0.8	10.20	0	0.00	10.20	0.8	3,320	0.02%
2018/12/26	1	10.15	0	0.00	10.10	1	3,435	0.03%
2018/12/22	10	10.10	0	0.00	10.15	10	3,483	0.29%
2018/12/21	1	10.10	4	10.10	10.10	-3	3,604	-0.08%
2018/12/20	1	10.15	0.1	10.20	10.15	0.9	3,624	0.03%
2018/12/19	21	10.15	3	10.15	10.20	18	3,665	0.49%
2018/12/18	3	10.17	0	0.00	10.15	3	3,656	0.08%
2018/12/17	0	0.00	1.9	10.22	10.25	-1.9	3,658	-0.05%
2018/12/14	0	0.00	12.1	10.20	10.25	-12.1	3,689	-0.33%
2018/12/12	0	0.00	8	10.20	10.20	-8	3,720	-0.22%
2018/12/11	0	0.00	13.1	10.16	10.15	-13.1	3,724	-0.35%
2018/12/10	1	10.10	0	0.00	10.20	1	3,816	0.03%
2018/12/07	0	0.00	10	10.20	10.20	-10	3,835	-0.26%
2018/12/06	21	10.20	17	10.19	10.15	4	3,851	0.10%
2018/12/05	1	10.20	43.5	10.21	10.20	-42.5	3,824	-1.11%
2018/12/04	0	0.00	10	10.35	10.35	-10	3,871	-0.26%
2018/11/23	1	10.20	0	0.00	10.15	1	4,054	0.02%
2018/11/22	0	0.00	4	10.25	10.20	-4	4,037	-0.10%
2018/11/20	0	0.00	2	10.25	10.25	-2	4,059	-0.05%
2018/11/15	11	10.25	0	0.00	10.25	11	4,139	0.27%
2018/11/14	1	10.20	11	10.25	10.30	-10	4,171	-0.24%
2018/11/13	0.2	10.25	0	0.00	10.25	0.2	4,180	0.00%
2018/11/12	0	0.00	10	10.20	10.20	-10	4,190	-0.24%
2018/11/08	1	10.35	0	0.00	10.35	1	4,223	0.02%
2018/11/07	0	0.00	20.5	10.30	10.30	-20.5	4,210	-0.49%
2018/11/05	20	10.15	30	10.20	10.25	-10	4,325	-0.23%
2018/10/31	0	0.00	20	10.15	10.20	-20	4,391	-0.46%
2018/10/30	8	10.10	5	10.10	10.10	3	4,388	0.07%
2018/10/29	2.9	10.11	0	0.00	10.10	2.9	4,433	0.06%
2018/10/26	9	10.07	5	10.15	10.15	4	4,493	0.09%
2018/10/25	1	10.05	0	0.00	10.10	1	4,433	0.02%
2018/10/24	20	10.08	1	10.15	10.15	19	4,588	0.41%
2018/10/23	7	10.20	0	0.00	10.15	7	4,772	0.15%
2018/10/19	13	10.20	0	0.00	10.25	13	4,913	0.26%
2018/10/18	2	10.30	11	10.25	10.30	-9	4,767	-0.19%
2018/10/17	2	10.40	14	10.40	10.40	-12	4,813	-0.25%
2018/10/16	5	10.30	6	10.35	10.35	-1	4,846	-0.02%
2018/10/15	10	10.35	0	0.00	10.30	10	4,820	0.21%
2018/10/12	18	10.21	10	10.35	10.35	8	4,771	0.17%
2018/10/11	22	10.28	57	10.25	10.25	-35	4,722	-0.74%
2018/10/09	15	10.58	61	10.55	10.60	-46	4,601	-1.00%
2018/10/08	20	10.50	10	10.50	10.50	10	4,611	0.22%
2018/10/05	5	10.51	17	10.50	10.50	-12	4,625	-0.26%
2018/10/04	0	0.00	2	10.60	10.60	-2	4,549	-0.04%
2018/10/03	0	0.00	2	10.70	10.70	-2	4,525	-0.04%
2018/10/01	12	10.75	10	10.75	10.75	2	4,506	0.04%
2018/09/28	0	0.00	15	10.75	10.75	-15	4,511	-0.33%
2018/09/26	1	10.65	0	0.00	10.65	1	4,432	0.02%
2018/09/25	2	10.70	0	0.00	10.70	2	4,404	0.05%
2018/09/21	0	0.00	0.2	10.70	10.70	-0.2	4,416	0.00%
2018/09/20	3	10.65	14	10.65	10.70	-11	4,393	-0.25%
2018/09/19	1.6	10.65	0	0.00	10.65	1.6	4,380	0.04%
2018/09/18	1	10.65	4	10.60	10.65	-3	4,429	-0.07%
2018/09/17	2	10.60	4.5	10.61	10.60	-2.5	4,390	-0.06%
2018/09/14	0	0.00	0.5	10.65	10.65	-0.5	4,357	-0.01%
2018/09/13	4	10.55	3	10.55	10.60	1	4,288	0.02%
2018/09/10	0.8	10.45	8	10.49	10.45	-7.3	4,240	-0.17%
2018/09/06	1	10.45	20	10.40	10.40	-19	4,165	-0.46%
2018/09/05	2.1	10.45	0.6	10.45	10.40	1.5	4,151	0.04%
2018/09/03	0	0.00	0.7	10.45	10.45	-0.7	4,100	-0.02%
2018/08/31	0.7	10.45	6	10.38	10.45	-5.3	4,126	-0.13%
2018/08/30	0	0.00	4	10.35	10.40	-4	4,135	-0.10%
2018/08/29	2	10.35	10	10.35	10.30	-8	4,118	-0.19%
2018/08/28	1	10.30	0	0.00	10.35	1	4,150	0.02%
2018/08/22	10	10.25	0	0.00	10.25	10	4,163	0.24%
2018/08/21	0	0.00	0.5	10.25	10.20	-0.5	4,132	-0.01%
2018/08/20	1	10.15	0	0.00	10.20	1	4,110	0.02%
2018/08/17	0	0.00	13	10.20	10.20	-13	4,098	-0.32%
2018/08/14	4	10.15	0	0.00	10.15	4	4,055	0.10%
2018/08/13	5	10.18	0	0.00	10.20	5	4,082	0.12%
2018/08/10	21	10.25	1	10.25	10.30	20	4,037	0.50%
2018/08/08	4	10.25	0.9	10.25	10.25	3.1	4,008	0.08%
2018/08/07	2	10.30	0	0.00	10.30	2	3,976	0.05%
2018/08/03	0	0.00	5	10.30	10.30	-5	3,969	-0.13%
2018/08/01	1	10.20	3	10.20	10.25	-2	3,873	-0.05%
2018/07/31	8	10.12	27	10.07	10.15	-19	3,844	-0.49%
2018/07/30	38.1	10.63	1	10.65	10.65	37.1	3,618	1.02%
2018/07/27	0	0.00	2	10.65	10.65	-2	3,390	-0.06%
2018/07/26	1	10.65	0	0.00	10.65	1	3,323	0.03%
2018/07/24	0	10.55	5	10.50	10.55	-5	3,283	-0.15%
2018/07/23	16	10.52	20	10.50	10.50	-4	3,231	-0.12%
2018/07/20	0	0.00	10	10.45	10.50	-10	3,157	-0.32%
2018/07/17	0	0.00	40	10.50	10.50	-40	3,142	-1.27%
2018/07/13	0	0.00	52	10.45	10.45	-52	3,081	-1.69%
2018/07/06	93	10.30	0	0.00	10.25	93	3,140	2.96%
2018/07/05	0	0.00	4	10.30	10.30	-4	3,154	-0.13%
2018/07/04	21	10.30	1	10.35	10.30	20	3,180	0.63%
2018/07/03	1	10.35	0	0.00	10.30	1	3,153	0.03%
2018/07/02	0	0.00	30	10.35	10.35	-30	3,165	-0.95%
2018/06/29	1	10.40	0	0.00	10.45	1	3,164	0.03%
2018/06/28	20	10.35	0	0.00	10.35	20	3,155	0.63%
2018/06/27	8	10.40	0	0.00	10.40	8	3,159	0.25%
2018/06/21	0	0.00	2	10.55	10.50	-2	3,207	-0.06%
2018/06/20	0	0.00	7	10.50	10.50	-7	3,237	-0.22%
2018/06/19	3	10.45	1	10.50	10.45	2	3,242	0.06%
2018/06/15	0	0.00	1	10.50	10.50	-1	3,219	-0.03%
2018/06/14	3	10.47	20	10.50	10.45	-17	3,207	-0.53%
2018/06/13	3	10.45	3	10.48	10.45	0	3,230	0.00%
2018/06/12	3	10.45	0	0.00	10.50	3	3,332	0.09%
2018/06/11	1	10.45	13	10.40	10.50	-12	3,430	-0.35%
2018/06/07	3	10.45	0	0.00	10.45	3	3,475	0.09%
2018/06/06	8	10.40	0	0.00	10.45	8	3,435	0.23%
2018/06/05	0	0.00	3	10.42	10.45	-3	3,406	-0.09%
2018/06/04	4	10.35	0	0.00	10.40	4	3,396	0.12%
2018/06/01	2	10.35	0	0.00	10.30	2	3,412	0.06%
2018/05/30	3	10.32	0	0.00	10.35	3	3,451	0.09%
2018/05/29	4	10.40	1	10.40	10.40	3	3,428	0.09%
2018/05/28	0	0.00	1	10.40	10.40	-1	3,486	-0.03%
2018/05/25	2	10.35	0	0.00	10.35	2	3,514	0.06%
2018/05/23	2	10.35	0	0.00	10.35	2	3,639	0.05%
2018/05/22	4	10.36	0	0.00	10.35	4	3,657	0.11%
2018/05/21	1	10.35	30	10.40	10.40	-29	3,760	-0.77%
2018/05/17	2	10.35	0	0.00	10.35	2	3,867	0.05%
2018/05/16	10	10.35	1	10.35	10.40	9	3,913	0.23%
2018/05/15	1	10.35	0	0.00	10.35	1	4,007	0.02%
2018/05/11	1	10.30	24	10.35	10.35	-23	4,328	-0.53%
2018/05/09	0	0.00	1	10.30	10.35	-1	4,326	-0.02%
2018/05/08	1	10.30	0	0.00	10.30	1	4,389	0.02%
2018/05/03	1	10.30	0	0.00	10.35	1	4,432	0.02%
2018/05/02	1	10.30	0	0.00	10.30	1	4,416	0.02%
2018/04/27	21	10.15	0	0.00	10.15	21	4,407	0.48%
2018/04/26	2	10.15	0	0.00	10.15	2	4,452	0.04%
2018/04/25	1	10.15	0	0.00	10.15	1	4,507	0.02%
2018/04/24	5	10.15	1	10.15	10.20	4	4,588	0.09%
2018/04/23	0	10.20	0	0.00	10.20	0	4,637	0.00%
2018/04/18	1	10.15	0	0.00	10.15	1	4,775	0.02%
2018/04/17	11	10.15	0	0.00	10.15	11	4,876	0.23%
2018/04/16	1	10.15	0	0.00	10.15	1	4,872	0.02%
2018/04/13	2	10.20	0	0.00	10.20	2	4,906	0.04%
2018/04/12	3	10.22	0	0.00	10.25	3	4,963	0.06%
2018/04/11	15	10.25	0	0.00	10.20	15	4,993	0.30%
2018/04/10	0	0.00	5	10.20	10.20	-5	5,003	-0.10%
2018/04/09	10	10.20	0.8	10.30	10.20	9.2	5,028	0.18%
2018/03/31	0.6	10.30	0	0.00	10.20	0.6	4,993	0.01%
2018/03/30	31	10.25	0	0.00	10.20	31	5,000	0.62%
2018/03/29	10	10.20	0	0.00	10.20	10	4,992	0.20%
2018/03/28	2	10.25	0	0.00	10.25	2	4,931	0.04%
2018/03/27	5	10.25	20	10.25	10.25	-15	4,912	-0.31%
2018/03/26	0	0.00	0.4	10.25	10.20	-0.4	4,871	-0.01%
2018/03/23	15	10.25	0	0.00	10.25	15	4,854	0.31%
2018/03/21	10	10.35	0	0.00	10.35	10	4,827	0.21%
2018/03/20	10	10.35	0	0.00	10.35	10	4,859	0.21%
2018/03/19	0	10.40	0	0.00	10.40	0	4,873	0.00%
2018/03/16	0	0.00	55.9	10.31	10.40	-55.9	4,851	-1.15%
2018/03/15	15	10.30	85	10.30	10.25	-70	4,738	-1.48%
2018/03/14	10	10.28	0	0.00	10.25	10	4,641	0.22%
2018/03/13	1	10.20	0	0.00	10.25	1	4,605	0.02%
2018/03/12	5	10.20	71	10.15	10.15	-66	4,550	-1.45%
2018/03/08	52	10.10	0	0.00	10.10	52	4,648	1.12%
2018/03/07	2	10.18	0	0.00	10.10	2	4,706	0.04%
2018/03/05	0	0.00	5	10.15	10.10	-5	4,831	-0.10%
2018/02/27	0	0.00	2	10.15	10.15	-2	4,699	-0.04%
2018/02/23	0	0.00	20	10.25	10.20	-20	4,680	-0.43%
2018/02/21	15	10.05	1	10.15	10.15	14	4,736	0.30%
2018/02/09	1	9.88	0	0.00	10.05	1	4,513	0.02%
2018/02/08	0	0.00	3	10.00	10.00	-3	4,451	-0.07%
2018/02/07	2	9.90	11	10.05	10.00	-9	4,414	-0.20%
2018/02/06	40	9.83	18	9.87	9.88	22	4,306	0.51%
2018/02/05	10	10.05	0	0.00	10.05	10	4,029	0.25%
2018/02/02	0	10.15	0	0.00	10.15	0	3,992	0.00%
2018/02/01	20	10.15	0	0.00	10.10	20	3,986	0.50%
2018/01/31	6	10.10	0.2	10.10	10.10	5.8	3,981	0.15%
2018/01/30	0	0.00	10	10.20	10.15	-10	3,939	-0.25%
2018/01/29	1	10.25	0	0.00	10.25	1	3,922	0.03%
2018/01/25	1	10.20	10	10.20	10.25	-9	3,884	-0.23%
2018/01/24	0	0.00	30	10.20	10.20	-30	3,869	-0.78%
2018/01/23	10	10.25	5	10.25	10.20	5	3,828	0.13%
2018/01/19	0	0.00	13.4	10.25	10.25	-13.4	3,734	-0.36%
2018/01/18	2	10.28	0	0.00	10.20	2	3,691	0.05%
2018/01/17	15	10.30	2.2	10.25	10.25	12.8	3,625	0.35%
2018/01/16	15	10.30	1	10.25	10.25	14	3,560	0.39%
2018/01/15	20	10.23	0	0.00	10.25	20	3,544	0.56%
2018/01/12	5	10.20	2	10.20	10.20	3	3,618	0.08%
2018/01/11	10	10.15	1	10.20	10.15	9	3,576	0.25%
2018/01/09	0	0.00	10	10.10	10.10	-10	3,492	-0.29%
2018/01/08	0	0.00	8.4	10.10	10.10	-8.4	3,454	-0.24%
2018/01/05	2	10.05	0	0.00	10.05	2	3,377	0.06%
2018/01/04	0	0.00	10	9.99	10.05	-10	3,321	-0.30%
2018/01/03	5	9.98	5.3	9.96	9.97	-0.3	3,281	-0.01%