台中銀 (2812)-富邦-陽明券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
17.70
漲跌
▲0.40
漲幅
+2.31%
成交量
11,328張
產業
上市金融類股
871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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	23	17.69	7.5	17.60	17.70	15.5	8,759	0.18%
2024/04/22	4	17.34	2.7	17.39	17.30	1.3	8,673	0.01%
2024/04/19	20	17.09	2	17.10	17.10	18	8,587	0.21%
2024/04/18	3	17.25	2.5	17.32	17.40	0.5	8,456	0.01%
2024/04/17	2	17.20	0	17.25	17.30	2	8,453	0.02%
2024/04/16	18.4	17.09	31.4	17.05	17.00	-13	8,584	-0.15%
2024/04/15	11	17.35	3.3	17.38	17.40	7.7	8,476	0.09%
2024/04/12	96.7	17.30	3	17.25	17.25	93.7	8,441	1.11%
2024/04/11	1.1	17.40	26.1	17.40	17.45	-24.9	8,412	-0.30%
2024/04/10	0	0.00	0.1	17.30	17.30	-0.1	8,352	0.00%
2024/04/09	0.4	17.12	2	17.15	17.15	-1.6	8,298	-0.02%
2024/04/08	11	17.00	1	17.10	17.10	10	8,280	0.12%
2024/04/03	7.1	16.97	0	0.00	17.00	7.1	8,262	0.09%
2024/04/02	1	17.00	30.5	17.05	17.00	-29.5	8,243	-0.36%
2024/04/01	0	17.20	1.3	17.15	17.10	-1.3	8,240	-0.02%
2024/03/29	0.2	17.05	11.1	17.10	17.10	-10.9	8,224	-0.13%
2024/03/28	10	17.08	25	17.06	17.05	-15	8,205	-0.18%
2024/03/27	0	0.00	11	17.00	17.05	-11	8,207	-0.13%
2024/03/26	4.4	16.91	0	0.00	16.85	4.4	8,182	0.05%
2024/03/25	7.6	16.94	1	16.90	16.90	6.6	8,172	0.08%
2024/03/22	4	16.95	6	17.00	17.00	-2	8,244	-0.02%
2024/03/21	13.1	16.91	1	16.95	16.95	12.1	8,273	0.15%
2024/03/20	19.4	16.81	24	16.90	16.75	-4.6	8,250	-0.06%
2024/03/19	11.7	16.95	10	16.95	16.90	1.7	8,199	0.02%
2024/03/18	27.1	17.15	22.4	17.20	17.10	4.7	8,193	0.06%
2024/03/15	50	17.32	152.4	17.25	17.20	-102.4	8,090	-1.27%	大賣/鉅額交易
2024/03/14	20	17.64	13.8	17.53	17.55	6.2	7,817	0.08%
2024/03/13	15	17.39	6.8	17.47	17.55	8.2	7,716	0.11%
2024/03/12	0	0.00	3	17.27	17.30	-3	7,655	-0.04%
2024/03/11	12	17.12	5	17.13	17.15	7	7,752	0.09%
2024/03/08	35.1	17.13	94.6	17.15	17.10	-59.5	7,737	-0.77%
2024/03/07	2.1	17.10	29	17.05	17.15	-26.9	7,643	-0.35%
2024/03/06	33.1	16.99	81.2	17.00	17.10	-48	7,564	-0.64%
2024/03/05	1.5	16.77	62.6	16.75	16.75	-61.2	7,463	-0.82%
2024/03/04	21	16.74	2.1	16.75	16.75	19	7,428	0.26%
2024/03/01	52.2	16.80	7.2	16.74	16.80	45	7,384	0.61%
2024/02/29	0.3	16.65	16	16.54	16.65	-15.7	7,294	-0.22%
2024/02/27	93.3	16.33	64.2	16.45	16.40	29.1	7,143	0.41%
2024/02/26	15	16.31	174.6	16.31	16.40	-159.6	7,083	-2.25%	大賣/鉅額交易
2024/02/23	7.2	15.72	0.4	15.70	15.70	6.8	6,620	0.10%
2024/02/22	11.6	15.77	17	15.84	15.80	-5.4	6,636	-0.08%
2024/02/21	40	15.70	55.1	15.66	15.85	-15	6,618	-0.23%
2024/02/20	6	15.60	13.9	15.60	15.60	-7.9	6,703	-0.12%
2024/02/19	4.1	15.58	12.2	15.55	15.60	-8.2	6,726	-0.12%
2024/02/16	6.1	15.49	7	15.49	15.50	-0.9	6,724	-0.01%
2024/02/15	8	15.41	31.1	15.44	15.50	-23.1	6,602	-0.35%
2024/02/05	22.7	15.40	30	15.36	15.35	-7.3	6,461	-0.11%
2024/02/02	39.1	15.35	58.3	15.29	15.40	-19.3	6,356	-0.30%
2024/02/01	372.5	15.13	308.5	15.13	15.30	64	6,057	1.06%	大買/大賣/
2024/01/31	50.2	15.82	3	15.90	15.70	47.2	4,569	1.03%
2024/01/30	8	15.93	0	0.00	15.85	8	4,473	0.18%
2024/01/29	6	15.95	3.7	15.96	15.95	2.3	4,450	0.05%
2024/01/26	7	15.96	0	0.00	16.00	7	4,453	0.16%
2024/01/25	0.6	15.95	8.1	16.00	15.90	-7.5	4,461	-0.17%
2024/01/24	7	15.92	2	15.93	15.90	5	4,468	0.11%
2024/01/23	3.1	15.95	0.1	15.95	15.95	3	4,477	0.07%
2024/01/22	4	15.90	25.2	15.90	15.85	-21.2	4,498	-0.47%
2024/01/19	4	15.85	30.2	15.85	15.95	-26.2	4,497	-0.58%
2024/01/18	21.1	15.85	37.8	15.80	15.85	-16.8	4,502	-0.37%
2024/01/17	19.1	15.81	12.3	15.80	15.80	6.8	4,485	0.15%
2024/01/16	29	15.95	1	15.90	15.90	28	4,430	0.63%
2024/01/15	10	16.19	0.4	16.24	16.10	9.6	4,366	0.22%
2024/01/12	2	16.10	0	0.00	16.15	2	4,399	0.05%
2024/01/11	2.6	16.20	1	16.20	16.20	1.6	4,382	0.04%
2024/01/10	0	0.00	4.4	16.09	16.15	-4.4	4,400	-0.10%
2024/01/09	7	15.89	5	15.90	15.85	2	4,223	0.05%
2024/01/08	3	16.05	1.1	15.96	15.90	1.9	4,216	0.05%
2024/01/05	0.5	16.00	0	16.00	15.95	0.4	4,209	0.01%
2024/01/04	16	15.92	0	0.00	15.95	16	4,224	0.38%
2024/01/03	3	15.87	0	0.00	15.90	3	4,301	0.07%
2024/01/02	2	15.93	6	15.85	15.90	-4	4,294	-0.09%
2023/12/29	2	15.95	1	15.95	15.90	1	4,321	0.02%
2023/12/28	2.5	15.90	1.9	15.95	16.00	0.6	4,325	0.01%
2023/12/26	17	15.93	27	15.91	15.95	-10	4,327	-0.23%
2023/12/25	1	15.75	0	0.00	15.80	1	4,334	0.02%
2023/12/22	13	15.70	2	15.70	15.70	11	4,353	0.25%
2023/12/21	10	15.80	0	0.00	15.75	10	4,350	0.23%
2023/12/20	2	15.90	1	15.85	15.90	1	4,329	0.02%
2023/12/19	21.1	15.76	14	15.76	15.75	7.1	4,316	0.17%
2023/12/18	25.6	15.99	741	16.00	15.95	-715.4	4,231	-16.91%	大賣/鉅額交易
2023/12/15	0.1	16.25	2	16.30	16.20	-1.9	4,157	-0.05%
2023/12/14	1	16.40	19.1	16.33	16.35	-18.1	4,138	-0.44%
2023/12/13	24.4	16.36	63.4	16.37	16.20	-39	4,085	-0.96%
2023/12/12	6.1	16.45	17	16.49	16.50	-10.9	3,978	-0.27%
2023/12/11	24.9	16.38	21.1	16.36	16.45	3.8	3,940	0.10%
2023/12/08	5	16.10	12.3	16.18	16.20	-7.3	3,811	-0.19%
2023/12/07	2.1	16.00	0	0.00	16.05	2.1	3,739	0.06%
2023/12/06	0.6	16.05	3.8	16.13	16.05	-3.1	3,707	-0.08%
2023/12/05	1	15.80	6	15.80	15.80	-5	3,551	-0.14%
2023/12/04	15	15.80	13.5	15.75	15.80	1.5	3,503	0.04%
2023/12/01	6.7	15.72	0	15.70	15.75	6.7	3,500	0.19%
2023/11/30	5.3	15.65	2.5	15.77	15.80	2.8	3,475	0.08%
2023/11/29	10	15.65	64.1	15.65	15.65	-54.1	3,395	-1.59%
2023/11/28	10	15.65	0	0.00	15.65	10	3,389	0.30%
2023/11/27	14	15.59	0	0.00	15.55	14	3,344	0.42%
2023/11/24	6.1	15.58	2.7	15.61	15.60	3.4	3,336	0.10%
2023/11/23	3	15.67	17.8	15.60	15.70	-14.8	3,312	-0.45%
2023/11/22	10	15.40	46	15.41	15.50	-36	3,201	-1.12%
2023/11/21	30.1	15.40	0.5	15.40	15.45	29.6	3,169	0.93%
2023/11/20	10.2	15.39	2	15.35	15.40	8.2	3,079	0.27%
2023/11/17	4	15.29	21.7	15.31	15.35	-17.7	3,026	-0.59%
2023/11/16	0	0.00	0.3	14.98	15.05	-0.3	2,867	-0.01%
2023/11/15	0	0.00	1	15.05	15.00	-1	2,824	-0.04%
2023/11/14	1	14.90	1	14.95	14.95	0	2,820	0.00%
2023/11/13	1	14.90	0	0.00	14.90	1	2,868	0.04%
2023/11/10	0	0.00	0.5	14.90	14.90	-0.5	2,997	-0.02%
2023/11/08	0	14.90	0	0.00	14.85	0	3,096	0.00%
2023/11/07	0.2	14.85	1	14.80	14.85	-0.8	3,084	-0.03%
2023/11/06	1	14.85	0	0.00	14.90	1	3,086	0.03%
2023/11/03	1.2	14.80	30	14.81	14.80	-28.8	3,084	-0.93%
2023/11/02	3	14.75	31.8	14.75	14.80	-28.8	3,126	-0.92%
2023/11/01	1	14.65	0	0.00	14.70	1	3,122	0.03%
2023/10/31	4	14.70	0	0.00	14.70	4	3,135	0.13%
2023/10/30	1.5	14.68	0	0.00	14.65	1.5	3,243	0.05%
2023/10/27	2	14.80	0.3	14.75	14.70	1.7	3,250	0.05%
2023/10/26	1.3	14.71	1	14.70	14.75	0.3	3,303	0.01%
2023/10/25	0	14.80	1	14.75	14.75	-1	3,294	-0.03%
2023/10/24	1.2	14.76	0	0.00	14.75	1.2	3,336	0.04%
2023/10/23	0	14.80	10	14.75	14.80	-10	3,373	-0.30%
2023/10/20	6.1	14.78	1	14.80	14.85	5.1	3,402	0.15%
2023/10/18	3	14.85	16	14.90	14.90	-13	3,467	-0.38%
2023/10/17	3	14.90	1.4	14.90	14.90	1.6	3,476	0.05%
2023/10/16	20.1	14.95	10.2	14.90	14.95	9.8	3,655	0.27%
2023/10/13	1	14.95	1	14.95	14.95	0	4,098	0.00%
2023/10/12	1.9	14.97	0	0.00	15.00	1.9	4,414	0.04%
2023/10/11	11	14.90	5.1	14.90	14.95	5.9	4,524	0.13%
2023/10/06	11	14.75	47	14.75	14.75	-36	4,514	-0.80%
2023/10/05	5.9	14.66	0	0.00	14.70	5.9	4,580	0.13%
2023/10/04	2	14.70	5	14.75	14.70	-3	4,602	-0.07%
2023/10/03	5	14.75	0	0.00	14.80	5	4,687	0.11%
2023/10/02	3.3	14.75	0	0.00	14.75	3.3	4,752	0.07%
2023/09/28	4.1	14.68	0.1	14.75	14.65	4	4,891	0.08%
2023/09/27	1.2	14.71	1	14.65	14.70	0.2	4,938	0.00%
2023/09/26	6.7	14.74	0	0.00	14.70	6.7	4,961	0.13%
2023/09/25	0.1	14.80	0	0.00	14.80	0.1	5,037	0.00%
2023/09/22	2.2	14.80	0	0.00	14.75	2.2	5,226	0.04%
2023/09/21	3.6	14.81	4	14.75	14.75	-0.4	5,228	-0.01%
2023/09/20	2.9	14.88	0	0.00	14.90	2.9	5,212	0.06%
2023/09/19	5.4	14.85	0	0.00	14.85	5.4	5,230	0.10%
2023/09/18	1	14.90	2	14.85	14.90	-1	5,284	-0.02%
2023/09/15	1.2	14.95	0.4	14.95	14.95	0.9	5,308	0.02%
2023/09/14	5.5	14.90	2.6	14.86	14.90	2.9	5,299	0.05%
2023/09/13	2	14.90	2	14.90	14.90	0	5,311	0.00%
2023/09/12	121	14.85	5.1	14.85	14.85	115.9	5,371	2.16%	大買/鉅額交易
2023/09/11	1.1	14.75	3	14.80	14.80	-1.9	5,403	-0.04%
2023/09/08	7.2	14.75	0	0.00	14.80	7.2	5,393	0.13%
2023/09/07	15.6	14.79	0	14.80	14.75	15.6	5,419	0.29%
2023/09/06	7.2	14.86	0	0.00	14.80	7.2	5,466	0.13%
2023/09/05	10	14.90	70	14.90	14.90	-60	5,470	-1.10%
2023/09/04	12.2	14.90	5	14.90	14.90	7.2	5,520	0.13%
2023/09/01	14	14.83	4	14.80	14.85	10	5,539	0.18%
2023/08/31	46.1	14.79	4.1	14.80	14.75	42	5,542	0.76%
2023/08/30	6.2	14.76	12	14.80	14.80	-5.8	5,615	-0.10%
2023/08/29	0.7	14.80	4.5	14.80	14.80	-3.7	5,620	-0.07%
2023/08/28	16	14.68	0	0.00	14.70	16	5,646	0.28%
2023/08/25	5	14.65	1	14.60	14.60	4	5,686	0.07%
2023/08/24	31.4	14.62	0	0.00	14.65	31.4	5,703	0.55%
2023/08/23	5	14.64	0	0.00	14.60	5	5,763	0.09%
2023/08/22	0	0.00	0	14.65	14.65	0	5,809	0.00%
2023/08/21	0.4	14.60	62.7	14.60	14.65	-62.3	5,828	-1.07%
2023/08/18	15.3	14.56	3	14.45	14.55	12.3	5,861	0.21%
2023/08/17	6	14.42	253.4	14.41	14.55	-247.4	5,830	-4.24%	大賣/鉅額交易
2023/08/16	17.2	14.43	30.1	14.53	14.50	-12.9	5,797	-0.22%
2023/08/15	4	14.68	35.1	14.66	14.65	-31.1	5,689	-0.55%
2023/08/14	11	14.70	65	14.72	14.70	-54	5,704	-0.95%
2023/08/11	0	0.00	0.2	14.90	14.90	-0.2	5,765	0.00%
2023/08/10	3.1	14.85	10	14.85	14.85	-6.9	5,816	-0.12%
2023/08/09	3.3	14.84	0.5	14.90	14.85	2.8	5,824	0.05%
2023/08/08	328.1	14.90	0.6	14.90	14.80	327.5	5,865	5.58%	大買/鉅額交易
2023/08/07	3	14.87	0	0.00	14.90	3	5,967	0.05%
2023/08/04	3.7	14.86	0.6	14.90	14.85	3.1	5,993	0.05%
2023/08/02	15	14.84	5.2	14.85	14.85	9.8	6,033	0.16%
2023/08/01	2.1	14.93	1	14.90	15.00	1.1	6,003	0.02%
2023/07/31	17.1	14.99	0	0.00	14.90	17.1	6,038	0.28%
2023/07/28	8.5	14.99	3	14.95	15.00	5.5	6,037	0.09%
2023/07/27	11.3	15.02	2.7	15.03	15.05	8.6	6,158	0.14%
2023/07/26	1	15.10	0	0.00	15.05	1	6,289	0.02%
2023/07/25	4	14.84	2	14.85	14.90	2	6,312	0.03%
2023/07/24	8	14.81	10	14.80	14.80	-2	6,290	-0.03%
2023/07/21	3	14.90	4	14.90	14.90	-1	6,277	-0.02%
2023/07/20	13.3	14.94	3.8	14.92	14.95	9.5	6,368	0.15%
2023/07/19	23.6	15.02	0	0.00	15.00	23.6	6,347	0.37%
2023/07/18	37.6	15.06	17	15.00	15.15	20.6	6,220	0.33%
2023/07/17	5.4	15.71	40	15.78	15.75	-34.6	5,840	-0.59%
2023/07/14	25.3	15.50	4.5	15.51	15.55	20.8	5,566	0.37%
2023/07/13	5	15.50	0	15.50	15.45	5	5,480	0.09%
2023/07/12	9	15.43	6.5	15.49	15.50	2.5	5,504	0.05%
2023/07/11	4	15.40	2	15.45	15.45	2	5,482	0.04%
2023/07/10	21.1	15.40	0.1	15.30	15.25	20.9	5,506	0.38%
2023/07/07	2	15.10	22	15.10	15.20	-20	5,473	-0.37%
2023/07/06	20.7	15.33	13	15.47	15.20	7.7	5,464	0.14%
2023/07/05	52.6	15.56	1	15.55	15.50	51.6	5,340	0.97%
2023/07/04	45.6	15.49	1	15.50	15.45	44.6	5,311	0.84%
2023/07/03	3.7	15.48	11.3	15.41	15.45	-7.6	5,297	-0.14%
2023/06/30	14	15.17	9	15.02	15.20	5	5,217	0.10%
2023/06/29	1	14.95	0	0.00	14.95	1	5,042	0.02%
2023/06/28	5	14.95	5.1	14.95	14.95	-0.1	5,061	0.00%
2023/06/27	3	14.93	0	0.00	14.90	3	5,091	0.06%
2023/06/26	20	14.95	503.8	14.95	14.95	-483.8	5,095	-9.50%	大賣/鉅額交易
2023/06/21	1.1	14.80	22	14.84	14.90	-20.9	5,055	-0.41%
2023/06/20	4	14.80	0	0.00	14.80	4	5,070	0.08%
2023/06/19	1	14.80	0	0.00	14.80	1	5,120	0.02%
2023/06/16	0.1	14.85	0.2	14.85	14.80	0	5,149	0.00%
2023/06/15	2.9	14.85	0.1	14.90	14.80	2.8	5,129	0.05%
2023/06/14	12	14.95	0	0.00	14.90	12	5,187	0.23%
2023/06/13	8.3	14.94	1.5	14.90	14.90	6.8	5,393	0.13%
2023/06/12	0.2	14.80	0	0.00	14.85	0.2	5,429	0.00%
2023/06/09	0	0.00	4	14.75	14.75	-4	5,640	-0.07%
2023/06/08	11.4	14.80	43.5	14.75	14.70	-32	5,831	-0.55%
2023/06/07	8.5	14.83	2	14.85	14.80	6.5	5,987	0.11%
2023/06/06	5.1	14.80	0	0.00	14.80	5.1	6,036	0.08%
2023/06/05	4	14.75	1.1	14.76	14.75	2.9	6,096	0.05%
2023/06/02	5.3	14.70	0.1	14.70	14.70	5.2	6,155	0.08%
2023/06/01	0.1	14.70	0	0.00	14.65	0.1	6,229	0.00%
2023/05/31	2.2	14.65	0	0.00	14.65	2.2	6,269	0.04%
2023/05/30	181.1	14.65	3.4	14.67	14.70	177.7	6,363	2.79%	大買/鉅額交易
2023/05/29	322	14.70	0	0.00	14.65	322	6,459	4.99%	大買/鉅額交易
2023/05/26	14	14.63	8	14.60	14.60	6	6,599	0.09%
2023/05/25	8.8	14.69	4.6	14.65	14.65	4.1	6,690	0.06%
2023/05/24	8	14.73	3.5	14.70	14.70	4.5	6,793	0.07%
2023/05/23	11.9	14.71	0	0.00	14.70	11.9	6,811	0.17%
2023/05/22	16	14.72	0	0.00	14.70	16	6,994	0.23%
2023/05/19	11	14.70	0	0.00	14.70	11	7,004	0.16%
2023/05/18	10.1	14.73	11	14.75	14.70	-1	7,049	-0.01%
2023/05/17	6	14.63	24	14.75	14.75	-18	7,009	-0.26%
2023/05/16	14	14.63	0	0.00	14.65	14	6,928	0.20%
2023/05/15	7.1	14.60	6	14.56	14.60	1.1	6,957	0.02%
2023/05/12	5.3	14.47	1	14.45	14.55	4.3	6,983	0.06%
2023/05/11	12.3	14.49	8.4	14.50	14.55	3.9	7,003	0.06%
2023/05/10	6	14.65	3	14.70	14.70	3	6,955	0.04%
2023/05/09	8.2	14.65	3	14.70	14.70	5.2	7,038	0.07%
2023/05/08	3	14.65	13.3	14.68	14.65	-10.3	7,071	-0.15%
2023/05/05	0.5	14.58	3	14.63	14.65	-2.5	7,115	-0.04%
2023/05/04	12	14.51	4	14.53	14.55	8	7,194	0.11%
2023/05/03	224.2	14.50	26.1	14.50	14.45	198.1	7,183	2.76%	大買/鉅額交易
2023/05/02	18	14.36	6.4	14.35	14.40	11.6	7,141	0.16%
2023/04/28	5	14.20	4	14.15	14.10	1	7,128	0.01%
2023/04/27	5	14.15	0	0.00	14.10	5	7,151	0.07%
2023/04/26	3.3	14.00	1	14.05	14.10	2.3	7,185	0.03%
2023/04/25	7	14.13	27.4	14.10	14.00	-20.4	7,220	-0.28%
2023/04/24	2	13.98	1	13.90	14.00	1	7,138	0.01%
2023/04/21	6	13.91	2	13.90	13.95	4	7,197	0.06%
2023/04/20	2	13.95	51	14.00	13.95	-49	7,250	-0.68%
2023/04/19	10	14.09	1.6	14.10	14.10	8.4	7,242	0.12%
2023/04/18	17.6	14.14	12.7	14.11	14.05	4.9	7,222	0.07%
2023/04/17	7.2	14.15	0	0.00	14.15	7.2	7,182	0.10%
2023/04/14	11.1	14.20	0	0.00	14.15	11.1	7,079	0.16%
2023/04/13	13.2	14.17	3	14.17	14.15	10.2	7,050	0.14%
2023/04/12	2	14.05	1.4	14.09	14.10	0.6	6,995	0.01%
2023/04/11	5	14.00	6	14.04	14.00	-1	6,937	-0.01%
2023/04/10	6	14.00	0	0.00	13.95	6	6,892	0.09%
2023/04/07	1	13.90	3	13.92	13.95	-2	6,853	-0.03%
2023/04/06	7	13.89	16	13.85	13.90	-9	6,826	-0.13%
2023/03/31	5	13.84	0.2	13.85	13.85	4.8	6,814	0.07%
2023/03/30	5	13.83	3	13.83	13.80	2	6,848	0.03%
2023/03/29	2	13.80	2.1	13.85	13.85	-0.1	7,078	0.00%
2023/03/28	22.2	13.80	0	0.00	13.85	22.2	7,090	0.31%
2023/03/27	14	13.80	0	0.00	13.75	14	7,037	0.20%
2023/03/24	39	13.81	0	0.00	13.80	39	7,039	0.55%
2023/03/23	7.7	13.79	5	13.80	13.80	2.7	7,004	0.04%
2023/03/22	4	13.81	4	13.85	13.80	0	6,973	0.00%
2023/03/21	5	13.78	2.2	13.75	13.75	2.8	6,921	0.04%
2023/03/20	8	13.55	7	13.55	13.60	1	6,858	0.01%
2023/03/17	7	13.56	1	13.60	13.55	6	6,842	0.09%
2023/03/16	26.6	13.50	36.4	13.49	13.50	-9.8	6,757	-0.15%
2023/03/15	5	13.68	0	0.00	13.70	5	6,556	0.08%
2023/03/14	38	13.61	77	13.60	13.60	-39	6,510	-0.60%
2023/03/13	45	13.60	26	13.59	13.75	19	6,266	0.30%
2023/03/10	63.3	13.89	12	13.89	13.90	51.3	6,050	0.85%
2023/03/09	5	14.08	17.2	14.06	14.05	-12.1	5,909	-0.20%
2023/03/08	2	14.10	16.3	14.12	14.15	-14.3	5,845	-0.24%
2023/03/07	4.3	14.05	15.6	14.00	14.05	-11.3	5,796	-0.20%
2023/03/06	1.5	13.90	46	13.88	13.90	-44.5	5,682	-0.78%
2023/03/03	11	13.75	11.5	13.75	13.75	-0.5	5,597	-0.01%
2023/03/02	10.6	13.80	6	13.81	13.75	4.6	5,567	0.08%
2023/03/01	10	13.85	14	13.86	13.90	-4	5,443	-0.07%
2023/02/24	86.4	13.76	13.1	13.77	13.75	73.3	5,339	1.37%
2023/02/23	47.3	13.61	2.1	13.51	13.65	45.2	5,141	0.88%
2023/02/22	3	13.40	0	0.00	13.45	3	5,001	0.06%
2023/02/21	6.6	13.36	0	0.00	13.35	6.6	4,879	0.14%
2023/02/20	21.8	13.40	14	13.29	13.40	7.8	4,846	0.16%
2023/02/17	10	13.23	0	0.00	13.25	10	4,645	0.21%
2023/02/16	7.1	13.21	0	0.00	13.20	7.1	4,645	0.15%
2023/02/15	10.7	13.21	0	0.00	13.20	10.7	4,625	0.23%
2023/02/14	15	13.25	0	0.00	13.25	15	4,611	0.33%
2023/02/13	0	13.22	1	13.25	13.25	-1	4,583	-0.02%
2023/02/10	3	13.20	0	0.00	13.20	3	4,525	0.07%
2023/02/09	0.3	13.25	0	0.00	13.20	0.3	4,484	0.01%
2023/02/08	22	13.23	0	0.00	13.20	22	4,419	0.50%
2023/02/07	7	13.16	0	0.00	13.20	7	4,333	0.16%
2023/02/06	10	13.19	0	13.30	13.20	10	4,217	0.24%
2023/02/03	4	13.19	4.5	13.19	13.25	-0.5	4,145	-0.01%
2023/02/02	6.4	13.20	0	0.00	13.20	6.4	4,044	0.16%
2023/02/01	3.5	13.14	4	13.15	13.10	-0.5	3,912	-0.01%
2023/01/31	5	13.06	0.1	13.15	13.10	4.9	3,879	0.13%
2023/01/30	2.1	13.05	4.2	13.10	13.10	-2.1	3,815	-0.05%
2023/01/17	10.2	13.01	1.1	13.05	13.05	9.1	3,692	0.25%
2023/01/16	12.4	13.05	0.8	13.10	13.10	11.6	3,604	0.32%
2023/01/13	14.5	13.04	1	13.05	13.05	13.5	3,586	0.38%
2023/01/12	4	13.10	1	13.05	13.05	3	3,620	0.08%
2023/01/11	6	13.12	0	13.15	13.10	6	3,655	0.16%
2023/01/10	1	13.10	1	13.10	13.10	0	3,627	0.00%
2023/01/09	13.1	12.95	28.8	12.95	13.00	-15.7	3,597	-0.44%
2023/01/06	3.5	12.86	1	12.90	12.90	2.5	3,593	0.07%
2023/01/05	4.5	12.91	0	0.00	12.90	4.5	3,688	0.12%
2023/01/04	0	12.90	0.5	12.85	12.80	-0.5	3,685	-0.01%
2023/01/03	0	12.85	5.4	12.85	12.80	-5.4	3,760	-0.14%
2022/12/30	0.1	12.85	0	0.00	12.80	0.1	3,751	0.00%
2022/12/29	0.1	12.85	0	0.00	12.80	0.1	3,749	0.00%
2022/12/28	20.2	12.88	2	12.85	12.85	18.2	3,778	0.48%
2022/12/27	1	12.85	0	0.00	12.90	1	3,789	0.03%
2022/12/26	22	12.85	5.2	12.85	12.85	16.8	3,828	0.44%
2022/12/23	5	12.80	0.5	12.85	12.80	4.5	3,880	0.12%
2022/12/22	5.4	12.85	1	12.80	12.85	4.4	3,917	0.11%
2022/12/21	26.5	12.78	31	12.81	12.80	-4.5	3,953	-0.11%
2022/12/20	17	13.03	0	0.00	12.95	17	3,763	0.45%
2022/12/19	0	0.00	1	13.05	13.05	-1	3,818	-0.03%
2022/12/16	0	13.10	10	13.00	13.10	-10	3,829	-0.26%
2022/12/15	0	13.15	6	13.10	13.10	-6	3,832	-0.16%
2022/12/14	0	13.10	5	13.10	13.10	-5	3,850	-0.13%
2022/12/13	4	13.08	11	13.15	13.05	-7	3,832	-0.18%
2022/12/12	2	13.05	10	13.20	13.10	-8	3,884	-0.20%
2022/12/09	5	13.05	2	13.10	13.15	3	4,134	0.07%
2022/12/08	1	13.00	1.1	13.00	12.95	-0.1	4,129	0.00%
2022/12/07	0.2	13.05	0	0.00	13.00	0.2	4,152	0.01%
2022/12/06	1.4	13.06	1.3	13.03	13.00	0.1	4,145	0.00%
2022/12/05	0	13.25	11	13.20	13.15	-11	4,197	-0.26%
2022/12/02	0	13.15	0	0.00	13.10	0	4,207	0.00%
2022/12/01	2	13.22	5	13.18	13.15	-3	4,264	-0.07%
2022/11/30	9.3	13.15	11	13.15	13.10	-1.7	4,262	-0.04%
2022/11/28	1	12.90	14	13.00	13.05	-13	4,269	-0.30%
2022/11/25	1.1	13.01	20	13.00	13.05	-18.9	4,339	-0.44%
2022/11/24	0	0.00	11.3	12.98	13.05	-11.3	4,349	-0.26%
2022/11/23	1	12.90	5	12.90	12.95	-4	4,328	-0.09%
2022/11/22	0	12.80	0	0.00	12.85	0	4,317	0.00%
2022/11/21	0	12.80	0	0.00	12.75	0	4,315	0.00%
2022/11/18	5	12.70	0	0.00	12.75	5	4,338	0.12%
2022/11/17	0	12.70	1	12.75	12.75	-1	4,353	-0.02%
2022/11/16	4.1	12.79	2	12.75	12.70	2.1	4,356	0.05%
2022/11/15	5	12.85	0	0.00	12.90	5	4,331	0.12%
2022/11/14	0.6	12.95	1.3	12.88	12.95	-0.6	4,307	-0.01%
2022/11/11	9.5	12.90	0	0.00	12.90	9.5	4,264	0.22%
2022/11/10	1.1	12.76	0	0.00	12.75	1.1	4,257	0.03%
2022/11/09	0	12.85	3	12.85	12.90	-3	4,254	-0.07%
2022/11/08	8.1	12.75	0.1	12.75	12.70	8	4,229	0.19%
2022/11/07	10	12.55	0	0.00	12.60	10	4,212	0.24%
2022/11/04	0	12.45	3	12.45	12.50	-3	4,241	-0.07%
2022/11/03	0	12.50	5	12.40	12.40	-5	4,282	-0.12%
2022/11/02	2	12.48	0	0.00	12.45	2	4,285	0.05%
2022/11/01	0	12.50	3.1	12.53	12.50	-3.1	4,289	-0.07%
2022/10/31	0.1	12.55	0.2	12.60	12.55	-0.1	4,274	0.00%
2022/10/28	0	12.55	2	12.50	12.50	-2	4,269	-0.05%
2022/10/27	4.5	12.51	0	0.00	12.45	4.5	4,288	0.11%
2022/10/26	1	12.30	0	0.00	12.45	1	4,280	0.02%
2022/10/25	12	12.30	1	12.50	12.35	11	4,256	0.26%
2022/10/24	5	12.32	0	0.00	12.35	5	4,248	0.12%
2022/10/21	1.6	12.30	11	12.25	12.25	-9.4	4,271	-0.22%
2022/10/20	11.1	12.11	0	0.00	12.20	11.1	4,234	0.26%
2022/10/19	19.3	12.54	0	0.00	12.40	19.3	4,117	0.47%
2022/10/18	4.1	12.64	0	0.00	12.65	4.1	4,054	0.10%
2022/10/17	2.1	12.58	0	0.00	12.65	2.1	4,008	0.05%
2022/10/14	0	0.00	21.3	12.85	12.85	-21.3	3,986	-0.53%
2022/10/13	9.5	12.91	25	13.01	12.80	-15.5	4,037	-0.38%
2022/10/12	6.3	13.06	0	0.00	13.05	6.3	4,079	0.16%
2022/10/11	7.2	13.05	21	13.05	13.00	-13.8	4,314	-0.32%
2022/10/07	2	13.15	0	0.00	13.15	2	4,344	0.05%
2022/10/06	23	13.10	5	13.15	13.10	18	4,371	0.41%
2022/10/04	2	13.10	0	0.00	13.10	2	4,464	0.04%
2022/10/03	3	13.08	0	0.00	13.10	3	4,464	0.07%
2022/09/30	3	13.08	0	0.00	13.15	3	4,468	0.07%
2022/09/29	12.1	13.05	1	13.10	13.20	11.1	4,468	0.25%
2022/09/28	14.4	13.11	22	13.05	13.05	-7.6	4,495	-0.17%
2022/09/27	1.2	13.31	5	13.35	13.30	-3.8	4,445	-0.09%
2022/09/26	23.9	13.40	0	0.00	13.35	23.9	4,429	0.54%
2022/09/23	10	13.55	3.1	13.60	13.55	6.9	4,403	0.16%
2022/09/22	9	13.53	0	0.00	13.60	9	4,488	0.20%
2022/09/21	3.3	13.55	0	0.00	13.55	3.3	4,457	0.07%
2022/09/19	3.5	13.51	0	0.00	13.55	3.5	4,465	0.08%
2022/09/16	2	13.45	1	13.65	13.45	1	4,446	0.02%
2022/09/15	4.2	13.61	17	13.59	13.65	-12.8	4,240	-0.30%
2022/09/14	6	13.55	10	13.58	13.55	-4	4,252	-0.09%
2022/09/13	4	13.64	0	0.00	13.65	4	4,290	0.09%
2022/09/12	2.7	13.64	1	13.65	13.70	1.7	4,426	0.04%
2022/09/08	14.2	13.54	0	0.00	13.65	14.2	4,546	0.31%
2022/09/07	4	13.54	5	13.55	13.55	-1	4,599	-0.02%
2022/09/06	11.6	13.68	17	13.65	13.70	-5.4	4,590	-0.12%
2022/09/05	4.1	13.76	6	13.80	13.80	-1.9	4,576	-0.04%
2022/09/02	3.8	13.72	5	13.70	13.70	-1.3	4,588	-0.03%
2022/09/01	1	13.50	1.1	13.65	13.70	-0.1	4,588	0.00%
2022/08/31	0.2	13.60	1	13.60	13.65	-0.8	4,511	-0.02%
2022/08/30	103	13.55	0.8	13.60	13.50	102.3	4,513	2.27%	大買/鉅額交易
2022/08/29	4	13.54	0	0.00	13.55	4	4,507	0.09%
2022/08/26	8	13.60	0	0.00	13.60	8	4,509	0.18%
2022/08/25	2.1	13.58	11	13.60	13.55	-8.9	4,513	-0.20%
2022/08/24	10	13.50	10.1	13.50	13.50	-0.1	4,508	0.00%
2022/08/23	10.9	13.44	3	13.47	13.45	7.9	4,529	0.18%
2022/08/22	8.1	13.49	0.8	13.55	13.45	7.4	4,560	0.16%
2022/08/18	4.1	13.50	0	0.00	13.45	4.1	4,601	0.09%
2022/08/17	2	13.50	0	0.00	13.45	2	4,630	0.04%
2022/08/16	16	13.51	0	0.00	13.55	16	4,618	0.35%
2022/08/15	2.1	13.58	0	0.00	13.60	2.1	4,645	0.05%
2022/08/12	9	13.64	0	0.00	13.65	9	4,669	0.19%
2022/08/11	0	0.00	1.6	13.67	13.70	-1.6	4,732	-0.03%
2022/08/10	12	13.45	25	13.45	13.50	-13	4,772	-0.27%
2022/08/09	2.2	13.31	5	13.35	13.35	-2.8	4,781	-0.06%
2022/08/05	13	13.23	0	0.00	13.25	13	4,941	0.26%
2022/08/04	3.1	13.05	4	13.13	13.15	-0.9	5,083	-0.02%
2022/08/03	3.2	13.14	0	0.00	13.05	3.2	5,105	0.06%
2022/08/02	18	13.26	0	0.00	13.20	18	5,208	0.35%
2022/08/01	0	0.00	3	13.38	13.40	-3	5,404	-0.06%
2022/07/29	13	13.32	0	0.00	13.30	13	5,555	0.23%
2022/07/28	8.2	13.29	12	13.34	13.40	-3.8	5,672	-0.07%
2022/07/27	6	13.10	3	13.12	13.15	3	5,666	0.05%
2022/07/26	0	0.00	7	13.10	13.05	-7	5,745	-0.12%
2022/07/25	3	13.08	5.7	13.10	13.10	-2.7	5,763	-0.05%
2022/07/22	1	13.05	15	13.04	13.05	-14	5,794	-0.24%
2022/07/21	1	12.95	3.6	12.90	12.95	-2.6	5,862	-0.05%
2022/07/20	13.1	12.92	0	0.00	12.85	13.1	5,870	0.22%
2022/07/19	27.1	12.95	20	12.90	13.00	7.1	5,854	0.12%
2022/07/18	65	13.69	5	13.75	13.70	60	5,825	1.03%
2022/07/15	4.8	13.52	5	13.56	13.60	-0.2	5,675	0.00%
2022/07/14	0.1	13.65	0	0.00	13.60	0.1	5,710	0.00%
2022/07/13	8	13.50	0	0.00	13.55	8	5,748	0.14%
2022/07/12	25.1	13.46	21	13.45	13.45	4.1	5,911	0.07%
2022/07/11	2	13.65	0	0.00	13.65	2	5,938	0.03%
2022/07/08	2	13.60	0	0.00	13.65	2	6,261	0.03%
2022/07/07	1	13.60	0	0.00	13.55	1	6,347	0.02%
2022/07/06	3	13.60	1	13.65	13.55	2	6,480	0.03%
2022/07/05	0.2	13.65	8.7	13.75	13.75	-8.5	6,683	-0.13%
2022/07/01	1.1	13.55	0	0.00	13.55	1.1	7,211	0.02%
2022/06/30	1.1	13.50	0	0.00	13.55	1.1	7,316	0.02%
2022/06/29	0.2	13.75	0	13.70	13.75	0.2	7,298	0.00%
2022/06/28	2	13.80	2	13.70	13.75	0	7,515	0.00%
2022/06/27	0	0.00	1	13.80	13.80	-1	7,595	-0.01%
2022/06/24	0	0.00	0.8	13.70	13.70	-0.8	7,630	-0.01%
2022/06/22	10.2	13.45	3.3	13.47	13.45	6.9	7,821	0.09%
2022/06/21	10	13.70	0	0.00	13.65	10	7,917	0.13%
2022/06/20	15.1	13.51	25	13.64	13.40	-9.9	8,058	-0.12%
2022/06/17	4.3	13.63	3	13.70	13.95	1.3	7,960	0.02%
2022/06/16	20	13.89	0	0.00	13.75	20	7,911	0.25%
2022/06/15	1	13.80	1	13.80	13.85	0	8,270	0.00%
2022/06/14	0.5	13.90	0	0.00	13.90	0.5	8,405	0.01%
2022/06/13	55	13.65	4.5	13.66	13.70	50.5	8,635	0.58%
2022/06/10	2	13.78	0	0.00	13.85	2	8,652	0.02%
2022/06/09	0	0.00	1	13.90	13.85	-1	8,699	-0.01%
2022/06/08	3.1	13.92	3	13.85	13.95	0.1	8,768	0.00%
2022/06/07	4	13.80	0	0.00	13.85	4	8,851	0.05%
2022/06/06	1	13.90	0.6	13.95	13.90	0.4	8,966	0.00%
2022/06/02	3	13.80	5	13.85	13.90	-2	9,121	-0.02%
2022/06/01	3.2	13.93	0	0.00	13.90	3.2	9,290	0.03%
2022/05/31	2	13.98	2	14.03	13.95	0	9,303	0.00%
2022/05/30	40.4	14.06	0	14.15	14.15	40.3	9,301	0.43%
2022/05/27	0	0.00	58.7	13.90	14.00	-58.7	9,302	-0.63%
2022/05/26	1	13.85	0	0.00	13.90	1	9,340	0.01%
2022/05/25	4.5	13.81	0	13.78	13.90	4.5	9,448	0.05%
2022/05/24	3.1	13.82	56	13.83	13.80	-52.9	9,604	-0.55%
2022/05/23	0	0.00	5	13.85	13.80	-5	9,619	-0.05%
2022/05/20	0	13.80	2.5	13.80	13.80	-2.5	9,719	-0.03%
2022/05/19	51	13.65	5	13.60	13.75	46	9,705	0.47%
2022/05/18	3	13.50	0	0.00	13.85	3	9,688	0.03%
2022/05/17	0	0.00	0.1	13.60	13.50	-0.1	9,655	0.00%
2022/05/16	4.7	13.34	10	13.40	13.40	-5.3	9,650	-0.05%
2022/05/13	4.5	13.41	0	0.00	13.50	4.5	9,644	0.05%
2022/05/12	5.6	13.49	76	13.40	13.35	-70.4	9,630	-0.73%
2022/05/11	0.1	13.90	0	0.00	13.85	0.1	9,549	0.00%
2022/05/10	0	0.00	80	13.84	13.90	-80	9,576	-0.84%
2022/05/09	26.7	13.78	19.2	14.16	13.75	7.5	9,563	0.08%
2022/05/06	7.9	14.19	0	0.00	14.20	7.9	9,536	0.08%
2022/05/05	2.3	14.53	22	14.57	14.50	-19.7	9,572	-0.21%
2022/05/04	8.1	14.65	90	14.65	14.65	-81.9	9,500	-0.86%
2022/05/03	5	14.71	9.6	14.72	14.70	-4.6	9,564	-0.05%
2022/04/29	0	0.00	0.2	15.00	14.95	-0.2	9,791	0.00%
2022/04/28	9	14.87	0	0.00	14.95	9	9,955	0.09%
2022/04/27	10	14.86	25.6	14.90	14.90	-15.6	10,020	-0.16%
2022/04/26	0	0.00	22.6	15.08	15.10	-22.6	10,027	-0.23%
2022/04/25	11	14.95	2	14.95	14.95	9	10,112	0.09%
2022/04/22	1	15.20	115.1	15.20	15.25	-114.1	10,221	-1.12%	大賣/鉅額交易
2022/04/21	45	14.93	1.2	14.92	15.05	43.8	10,444	0.42%
2022/04/20	6	14.79	66	14.70	15.00	-60	10,773	-0.56%
2022/04/19	4.3	14.88	99	14.99	14.90	-94.8	11,067	-0.86%
2022/04/18	86.4	14.72	389	14.95	14.75	-302.6	12,254	-2.47%	大賣/鉅額交易
2022/04/15	42.1	15.15	33	15.16	15.15	9.1	12,176	0.07%
2022/04/14	167.4	15.22	74	15.19	15.15	93.4	12,347	0.76%	大買/
2022/04/13	5	15.52	33	15.57	15.75	-28	12,104	-0.23%
2022/04/12	87.2	15.71	25	15.70	15.75	62.2	12,199	0.51%
2022/04/11	66	16.03	2.3	15.89	16.00	63.7	12,060	0.53%
2022/04/08	15	15.62	10.7	15.49	15.75	4.3	11,837	0.04%
2022/04/07	73.2	15.66	39	15.53	15.35	34.2	11,713	0.29%
2022/04/06	6	15.38	31	15.37	15.55	-25	11,389	-0.22%
2022/04/01	17	15.19	9	15.16	15.20	8	11,351	0.07%
2022/03/31	36	15.12	46	15.15	15.15	-10	11,470	-0.09%
2022/03/30	1	14.95	12	14.95	14.95	-11	11,273	-0.10%
2022/03/29	4	14.85	6	14.88	14.80	-2	11,189	-0.02%
2022/03/28	21.3	14.56	5	14.65	14.85	16.3	11,160	0.15%
2022/03/25	110.6	14.74	1.3	14.71	14.70	109.3	11,087	0.99%	大買/鉅額交易
2022/03/24	140	15.00	104	15.00	15.00	36	10,926	0.33%	大買/大賣/
2022/03/23	8.2	14.96	31.5	14.91	15.05	-23.3	10,830	-0.21%
2022/03/22	26.3	14.59	5	14.60	14.65	21.3	10,622	0.20%
2022/03/21	22.2	14.68	32	14.66	14.70	-9.8	10,611	-0.09%
2022/03/18	104.9	14.65	36	14.70	14.75	68.9	10,519	0.66%	大買/
2022/03/17	4.1	14.33	36	14.30	14.35	-31.9	10,135	-0.31%
2022/03/16	108	13.96	59.4	14.08	14.15	48.6	9,988	0.49%	大買/
2022/03/15	107	13.75	0.8	13.80	13.80	106.2	9,752	1.09%	大買/鉅額交易
2022/03/14	100	13.75	17	13.74	13.70	83	9,780	0.85%
2022/03/11	2	13.75	14	13.69	13.70	-12	9,755	-0.12%
2022/03/10	4	13.51	6	13.65	13.70	-2	9,690	-0.02%
2022/03/09	0.4	13.35	15	13.30	13.35	-14.6	9,647	-0.15%
2022/03/08	5.7	13.22	16.2	13.27	13.25	-10.5	9,516	-0.11%
2022/03/07	33.4	13.37	2.1	13.35	13.40	31.3	9,374	0.33%
2022/03/04	1.1	13.55	19	13.60	13.60	-17.9	9,279	-0.19%
2022/03/03	20	13.64	16	13.64	13.65	4	9,317	0.04%
2022/03/02	17.1	13.60	2	13.63	13.65	15.1	9,338	0.16%
2022/03/01	8	13.63	6.1	13.65	13.70	1.9	9,306	0.02%
2022/02/25	19	13.44	12	13.49	13.40	7	9,255	0.08%
2022/02/24	41.5	13.37	25	13.34	13.35	16.5	9,162	0.18%
2022/02/23	11	13.55	27	13.57	13.55	-16	9,014	-0.18%
2022/02/22	38.5	13.52	28.3	13.59	13.55	10.2	9,066	0.11%
2022/02/21	2.2	13.70	0.4	13.70	13.65	1.8	9,092	0.02%
2022/02/18	1.3	13.71	10	13.75	13.75	-8.7	9,255	-0.09%
2022/02/17	0	13.70	0.1	13.75	13.70	-0.1	9,255	0.00%
2022/02/16	6.1	13.70	12	13.75	13.70	-5.9	9,257	-0.06%
2022/02/15	10	13.75	6.3	13.71	13.65	3.7	9,293	0.04%
2022/02/14	14.1	13.71	32	13.72	13.75	-18	9,233	-0.19%
2022/02/11	14	13.71	0.3	13.85	13.80	13.7	9,171	0.15%
2022/02/10	42	13.72	7.1	13.76	13.75	34.9	9,127	0.38%
2022/02/09	41	13.81	5	13.80	13.80	36	9,078	0.40%
2022/02/08	12	13.75	24.2	13.74	13.85	-12.2	8,981	-0.14%
2022/02/07	11	13.60	15	13.65	13.65	-4	8,819	-0.05%
2022/01/26	11	13.34	37	13.32	13.30	-26	8,678	-0.30%
2022/01/25	17.1	13.24	17	13.28	13.20	0.1	8,651	0.00%
2022/01/24	10.8	13.16	102.1	13.24	13.40	-91.2	8,588	-1.06%	大賣/
2022/01/21	19.3	13.21	25.2	13.26	13.20	-5.9	8,332	-0.07%
2022/01/20	6.2	13.37	20.6	13.35	13.45	-14.4	8,158	-0.18%
2022/01/19	26.1	13.54	11	13.54	13.55	15	8,135	0.18%
2022/01/18	96.1	13.51	14	13.59	13.65	82.1	8,099	1.01%
2022/01/17	128.2	13.51	72	13.63	13.55	56.2	7,991	0.70%	大買/
2022/01/14	145.7	13.60	36	13.66	13.75	109.7	7,835	1.40%	大買/鉅額交易
2022/01/13	58.6	13.78	82.2	13.70	13.85	-23.6	7,675	-0.31%
2022/01/12	306.3	13.48	201	13.51	13.55	105.3	7,345	1.43%	大買/大賣/鉅額交易
2022/01/11	172.5	13.60	83.7	13.53	13.60	88.8	6,983	1.27%	大買/
2022/01/10	23	12.80	16	12.82	12.90	7	5,799	0.12%
2022/01/07	11	12.61	5	12.56	12.60	6	5,674	0.11%
2022/01/06	6	12.40	1.1	12.39	12.35	4.9	5,424	0.09%
2022/01/05	3	12.35	27.2	12.30	12.35	-24.2	5,346	-0.45%
2022/01/04	12.4	12.15	2.1	12.15	12.20	10.3	5,210	0.20%
2022/01/03	41.8	12.19	0	0.00	12.20	41.8	5,178	0.81%
2021/12/30	0	0.00	3.7	12.16	12.15	-3.7	5,138	-0.07%
2021/12/29	1	12.10	0	12.10	12.15	1	5,118	0.02%
2021/12/28	40	12.05	12.9	12.05	12.05	27.1	5,057	0.54%
2021/12/27	28	12.00	42	12.00	12.00	-14	4,944	-0.28%
2021/12/24	1	12.05	10	12.05	12.05	-9	4,855	-0.19%
2021/12/23	1	12.10	1	12.05	12.05	0	4,875	0.00%
2021/12/22	0	0.00	1	12.05	12.05	-1	4,893	-0.02%
2021/12/21	1	12.05	6	12.00	12.00	-5	4,901	-0.10%
2021/12/20	1	12.05	0.2	12.05	12.00	0.8	4,958	0.02%
2021/12/17	0	0.00	9	12.02	12.05	-9	4,957	-0.18%
2021/12/16	0.1	12.05	0	0.00	12.00	0.1	4,930	0.00%
2021/12/15	2	12.00	1	12.00	12.00	1	5,022	0.02%
2021/12/14	2	12.00	0	0.00	12.00	2	5,195	0.04%
2021/12/13	2	12.05	0	0.00	12.05	2	5,238	0.04%
2021/12/10	14	12.04	8.1	12.00	12.05	5.9	5,378	0.11%
2021/12/03	0	0.00	1	11.95	12.00	-1	5,541	-0.02%
2021/12/01	0	0.00	1	11.90	12.00	-1	5,556	-0.02%
2021/11/30	13	11.94	12	11.95	11.90	1	5,609	0.02%
2021/11/29	1	11.95	1	11.95	11.95	0	5,634	0.00%
2021/11/26	2	12.05	1	12.00	12.05	1	5,662	0.02%
2021/11/25	16.1	12.10	4	12.09	12.10	12.1	6,176	0.20%
2021/11/24	1	12.10	0	0.00	12.10	1	6,607	0.02%
2021/11/23	7	12.05	0	0.00	12.00	7	6,862	0.10%
2021/11/22	11	12.07	1.4	12.12	12.10	9.6	6,968	0.14%
2021/11/19	3	12.07	0	0.00	12.05	3	7,010	0.04%
2021/11/18	2	12.20	24.3	12.15	12.20	-22.3	6,985	-0.32%
2021/11/17	17.1	12.03	7	12.01	12.05	10.1	6,849	0.15%
2021/11/16	13	11.99	10	11.95	12.00	3	6,749	0.04%
2021/11/15	2	12.00	0	0.00	12.00	2	6,784	0.03%
2021/11/12	35	11.95	1	11.95	12.00	34	6,783	0.50%
2021/11/11	1	11.95	0	0.00	11.95	1	6,747	0.01%
2021/11/10	5.9	11.91	1	11.95	11.95	4.8	6,841	0.07%
2021/11/09	0	0.00	14.4	11.91	11.90	-14.4	6,884	-0.21%
2021/11/08	0	0.00	2	11.90	11.95	-2	6,888	-0.03%
2021/11/05	4	11.93	1	12.00	11.95	3	6,907	0.04%
2021/11/04	0	0.00	23.3	11.95	11.95	-23.3	6,951	-0.34%
2021/11/03	10.5	12.00	6	12.00	12.00	4.5	6,946	0.06%
2021/11/02	8.2	11.97	12.1	11.98	12.00	-3.9	6,914	-0.06%
2021/11/01	1	11.90	0	0.00	11.95	1	6,905	0.01%
2021/10/29	5.6	11.90	30	11.90	11.95	-24.4	6,915	-0.35%
2021/10/26	5.1	11.95	1	11.95	11.95	4.1	6,792	0.06%
2021/10/22	2	11.95	5	11.95	11.95	-3	6,807	-0.04%
2021/10/21	0.4	11.90	9.2	11.97	11.90	-8.8	6,808	-0.13%
2021/10/20	0	0.00	6	11.80	11.80	-6	6,666	-0.09%
2021/10/19	4	11.70	1	11.70	11.70	3	6,607	0.05%
2021/10/18	0	0.00	4	11.65	11.70	-4	6,588	-0.06%
2021/10/15	0	0.00	29	11.60	11.65	-29	6,594	-0.44%
2021/10/14	0	0.00	1	11.60	11.60	-1	6,620	-0.02%
2021/10/13	3	11.60	1	11.55	11.60	2	6,660	0.03%
2021/10/12	1	11.55	4.6	11.56	11.60	-3.6	6,714	-0.05%
2021/10/07	1.6	11.55	1	11.55	11.55	0.6	6,680	0.01%
2021/10/06	5.5	11.55	10	11.50	11.55	-4.5	6,717	-0.07%
2021/10/05	5.4	11.50	9	11.51	11.50	-3.6	6,776	-0.05%
2021/10/04	2	11.53	22	11.50	11.55	-20	6,784	-0.29%
2021/10/01	5.6	11.53	20.7	11.50	11.50	-15	6,800	-0.22%
2021/09/30	2.1	11.55	2	11.53	11.60	0.1	6,724	0.00%
2021/09/29	1	11.55	20	11.50	11.55	-19	6,730	-0.28%
2021/09/28	0	0.00	5.2	11.60	11.60	-5.2	6,747	-0.08%
2021/09/27	0	0.00	2.2	11.60	11.55	-2.2	6,763	-0.03%
2021/09/24	2	11.55	5	11.55	11.55	-3	6,736	-0.04%
2021/09/23	0	0.00	33.5	11.46	11.50	-33.5	6,755	-0.50%
2021/09/22	5	11.40	0.5	11.55	11.45	4.5	6,779	0.07%
2021/09/17	0.3	11.55	0	0.00	11.50	0.3	6,703	0.00%
2021/09/16	4.2	11.47	1	11.50	11.50	3.2	6,504	0.05%
2021/09/15	11.1	11.43	0	0.00	11.40	11.1	6,414	0.17%
2021/09/14	12.4	11.55	0	0.00	11.50	12.4	6,264	0.20%
2021/09/13	8	11.56	5	11.60	11.55	3	6,172	0.05%
2021/09/10	5.5	11.60	0	0.00	11.55	5.5	6,092	0.09%
2021/09/09	6	11.55	2	11.58	11.55	4	6,250	0.06%
2021/09/08	0	0.00	8	11.60	11.55	-8	6,226	-0.13%
2021/09/07	5.5	11.70	23	11.65	11.65	-17.5	6,207	-0.28%
2021/09/06	6.5	11.71	32	11.70	11.70	-25.5	6,217	-0.41%
2021/09/03	0.1	11.75	11	11.70	11.75	-10.9	6,182	-0.18%
2021/09/02	6.1	11.62	8	11.61	11.60	-2	6,111	-0.03%
2021/09/01	8.2	11.71	27	11.70	11.70	-18.8	6,039	-0.31%
2021/08/31	42.8	11.67	14	11.70	11.75	28.8	5,938	0.49%
2021/08/30	51	12.19	4	12.18	12.20	47	5,404	0.87%
2021/08/27	31.5	12.06	2	12.05	12.10	29.5	4,991	0.59%
2021/08/26	4.5	11.99	0	0.00	12.00	4.5	4,724	0.10%
2021/08/25	16	12.00	0	0.00	12.00	16	4,639	0.34%
2021/08/24	16	11.95	5.3	12.00	11.95	10.7	4,618	0.23%
2021/08/23	0	0.00	1	11.90	11.95	-1	4,593	-0.02%
2021/08/20	0	0.00	1	11.85	11.90	-1	4,610	-0.02%
2021/08/19	4	11.86	10	11.85	11.85	-6	4,692	-0.13%
2021/08/18	3.6	11.87	10	11.90	11.90	-6.4	4,657	-0.14%
2021/08/17	51	11.90	10.1	11.88	11.90	40.9	4,653	0.88%
2021/08/16	1	11.95	5	11.95	11.90	-4	4,627	-0.09%
2021/08/13	3	11.95	4	11.90	11.95	-1	4,558	-0.02%
2021/08/12	0	0.00	1	11.95	12.00	-1	4,531	-0.02%
2021/08/11	11	11.95	0	0.00	12.00	11	4,578	0.24%
2021/08/10	1	12.00	2	11.98	12.00	-1	4,695	-0.02%
2021/08/09	1	11.95	1	11.95	11.95	0	4,929	0.00%
2021/08/06	0	0.00	3	11.95	11.95	-3	5,116	-0.06%
2021/08/05	1	11.95	1	11.95	12.00	0	5,333	0.00%
2021/08/04	2	11.95	71.2	11.95	11.95	-69.2	5,765	-1.20%
2021/08/03	0	0.00	50	11.90	11.90	-50	5,912	-0.85%
2021/08/02	1.6	11.93	0	0.00	11.95	1.6	6,203	0.02%
2021/07/30	1	11.90	1	11.90	11.90	0	6,257	0.00%
2021/07/29	2	11.95	0	0.00	11.95	2	6,379	0.03%
2021/07/28	4	11.80	2	11.80	11.90	2	6,444	0.03%
2021/07/27	3	11.92	3	11.92	11.95	0	6,687	0.00%
2021/07/26	21.4	11.95	1	12.00	11.90	20.4	6,812	0.30%
2021/07/23	13.6	11.95	2	11.90	11.95	11.6	6,844	0.17%
2021/07/22	7.6	11.88	1	11.90	11.90	6.6	6,919	0.09%
2021/07/21	5	11.83	1	11.90	11.85	4	6,934	0.06%
2021/07/20	11	11.85	1	11.85	11.85	10	6,998	0.14%
2021/07/19	1	11.95	5.1	11.91	11.95	-4.1	6,975	-0.06%
2021/07/16	42	11.87	8	11.90	11.90	34	7,058	0.48%
2021/07/15	4.4	11.92	22.8	11.90	11.90	-18.3	7,022	-0.26%
2021/07/14	3.5	11.92	1.5	11.90	11.90	2	7,136	0.03%
2021/07/13	0.6	11.88	2.1	11.90	11.90	-1.5	7,338	-0.02%
2021/07/12	1	11.90	68	11.91	11.85	-67	7,356	-0.91%
2021/07/09	3	11.75	21	11.75	11.75	-18	7,378	-0.24%
2021/07/08	5	11.79	1	11.75	11.80	4	7,400	0.05%
2021/07/07	11.3	11.70	24	11.71	11.70	-12.8	7,486	-0.17%
2021/07/06	9	11.70	3	11.70	11.70	6	7,599	0.08%
2021/07/05	3.7	11.65	0	0.00	11.65	3.7	7,708	0.05%
2021/07/02	0	0.00	3	11.60	11.60	-3	7,723	-0.04%
2021/07/01	3	11.55	14.1	11.55	11.55	-11.2	7,727	-0.14%
2021/06/30	3	11.57	0	0.00	11.60	3	7,769	0.04%
2021/06/29	3	11.58	2.6	11.56	11.60	0.4	7,784	0.00%
2021/06/25	0	0.00	0.6	11.60	11.55	-0.6	7,838	-0.01%
2021/06/24	1.8	11.55	23.9	11.56	11.55	-22.1	7,896	-0.28%
2021/06/23	4.6	11.53	12	11.52	11.55	-7.5	7,948	-0.09%
2021/06/22	0	0.00	9	11.49	11.50	-9	7,936	-0.11%
2021/06/21	2.2	11.45	1	11.45	11.40	1.2	7,944	0.02%
2021/06/18	1	11.45	34	11.46	11.45	-33	7,956	-0.41%
2021/06/17	0	0.00	1	11.50	11.45	-1	7,820	-0.01%
2021/06/16	2.1	11.45	1	11.45	11.45	1.1	8,023	0.01%
2021/06/15	40	11.50	1	11.50	11.50	39	8,007	0.49%
2021/06/11	0	0.00	20	11.50	11.50	-20	8,048	-0.25%
2021/06/09	8	11.49	3	11.43	11.40	5	8,127	0.06%
2021/06/08	1.6	11.48	5	11.45	11.50	-3.4	8,212	-0.04%
2021/06/07	27	11.48	1.1	11.46	11.45	25.9	8,553	0.30%
2021/06/04	6.5	11.50	7	11.55	11.55	-0.5	8,648	-0.01%
2021/06/03	0.1	11.55	25	11.55	11.55	-24.9	8,843	-0.28%
2021/06/02	14	11.45	32	11.45	11.50	-18	8,945	-0.20%
2021/06/01	1	11.40	0	0.00	11.45	1	8,926	0.01%
2021/05/31	3	11.35	0	0.00	11.35	3	8,959	0.03%
2021/05/28	4	11.33	0.5	11.30	11.35	3.5	9,021	0.04%
2021/05/27	12.5	11.25	0	0.00	11.20	12.5	9,087	0.14%
2021/05/26	22	11.35	0	0.00	11.35	22	9,046	0.24%
2021/05/25	16	11.33	2	11.35	11.35	14	9,080	0.15%
2021/05/24	1	11.35	1.5	11.27	11.30	-0.5	9,197	-0.01%
2021/05/20	15.1	11.20	1	11.20	11.25	14.1	9,295	0.15%
2021/05/19	4.1	11.25	12	11.23	11.25	-7.9	9,306	-0.08%
2021/05/18	32	11.29	2	11.30	11.35	30	9,281	0.32%
2021/05/17	43	11.08	74.9	11.18	11.05	-31.9	9,210	-0.35%
2021/05/14	17.8	11.32	10	11.35	11.45	7.8	8,975	0.09%
2021/05/13	20	11.36	7.4	11.33	11.30	12.6	8,808	0.14%
2021/05/12	49	11.42	19.3	11.62	11.40	29.7	8,600	0.35%
2021/05/11	35	11.92	2	11.98	11.85	33	8,154	0.40%
2021/05/10	1	12.00	41.8	12.00	12.05	-40.8	8,016	-0.51%
2021/05/07	32.6	11.90	20.2	11.90	11.90	12.4	7,755	0.16%
2021/05/06	6	11.88	0	0.00	11.85	6	7,719	0.08%
2021/05/05	10	11.75	11	11.80	11.80	-1	7,642	-0.01%
2021/05/04	14.4	11.73	6.5	11.73	11.70	7.9	7,584	0.10%
2021/05/03	148.5	11.92	127	11.86	11.95	21.5	7,314	0.29%	大買/大賣/
2021/04/29	28.6	11.95	31	11.94	11.95	-2.4	7,206	-0.03%
2021/04/28	53.8	11.94	3	11.96	11.95	50.8	7,171	0.71%
2021/04/27	28	11.91	0	0.00	11.90	28	7,210	0.39%
2021/04/26	24.6	11.87	2	11.85	11.90	22.6	7,175	0.31%
2021/04/23	2	11.80	4	11.78	11.80	-2	7,071	-0.03%
2021/04/22	19	11.84	25.1	11.85	11.80	-6.1	7,102	-0.09%
2021/04/21	8.4	11.81	1	11.80	11.80	7.4	7,005	0.11%
2021/04/20	15	11.84	3.6	11.98	11.90	11.4	7,047	0.16%
2021/04/19	3.5	11.85	23.2	11.86	11.95	-19.7	6,975	-0.28%
2021/04/16	6.4	11.67	0	0.00	11.70	6.4	6,837	0.09%
2021/04/15	4.5	11.63	9.6	11.62	11.70	-5.1	6,868	-0.07%
2021/04/14	3.5	11.53	1	11.50	11.55	2.5	6,783	0.04%
2021/04/13	12.6	11.58	26	11.57	11.55	-13.4	6,809	-0.20%
2021/04/12	6.4	11.50	40	11.46	11.50	-33.6	6,717	-0.50%
2021/04/09	30.1	11.42	0	0.00	11.40	30.1	6,658	0.45%
2021/04/08	3.1	11.45	41.7	11.45	11.45	-38.6	6,602	-0.58%
2021/04/07	2	11.45	4.1	11.45	11.45	-2	6,733	-0.03%
2021/04/06	78	11.51	1	11.50	11.45	77	6,741	1.14%
2021/04/01	5	11.50	36.2	11.50	11.50	-31.2	6,729	-0.46%
2021/03/31	14	11.48	8	11.46	11.50	6	6,705	0.09%
2021/03/30	57.5	11.45	0	11.50	11.50	57.5	6,676	0.86%
2021/03/29	9.3	11.45	7.1	11.45	11.45	2.2	6,696	0.03%
2021/03/26	10.7	11.48	44	11.45	11.45	-33.3	6,857	-0.49%
2021/03/25	3.4	11.41	15	11.40	11.40	-11.6	6,832	-0.17%
2021/03/24	10	11.35	5.2	11.40	11.35	4.8	6,908	0.07%
2021/03/23	6	11.35	3	11.37	11.35	3	6,882	0.04%
2021/03/22	2	11.31	50.5	11.35	11.40	-48.5	6,882	-0.70%
2021/03/19	8.7	11.27	2	11.40	11.25	6.7	6,891	0.10%
2021/03/18	5.2	11.40	0	0.00	11.40	5.2	6,694	0.08%
2021/03/17	4	11.40	50	11.45	11.40	-46	6,687	-0.69%
2021/03/16	11	11.45	53.1	11.50	11.50	-42.1	6,673	-0.63%
2021/03/15	6.7	11.40	31.5	11.40	11.40	-24.8	6,744	-0.37%
2021/03/12	4.8	11.28	121	11.36	11.40	-116.2	6,790	-1.71%	大賣/鉅額交易
2021/03/11	114.1	11.41	14	11.39	11.30	100.1	6,758	1.48%	大買/
2021/03/10	14	11.45	41	11.46	11.50	-27	6,461	-0.42%
2021/03/09	9	11.32	14	11.32	11.45	-5	6,352	-0.08%
2021/03/08	15.2	11.24	0	0.00	11.20	15.2	6,131	0.25%
2021/03/05	1	11.15	5	11.15	11.20	-4	6,027	-0.07%
2021/03/02	13	11.15	0.1	11.15	11.10	12.9	5,903	0.22%
2021/02/26	45	11.09	42	11.05	11.10	3	5,833	0.05%
2021/02/25	11	11.05	1	11.00	11.10	10	5,733	0.17%
2021/02/24	53	11.00	41.1	10.99	11.00	11.9	5,695	0.21%
2021/02/23	36	10.92	8	10.91	10.95	28	5,537	0.51%
2021/02/22	0	0.00	4.5	10.90	10.85	-4.5	5,470	-0.08%
2021/02/18	0.8	10.90	20.9	10.83	10.85	-20.1	5,407	-0.37%
2021/02/17	11	10.78	15.5	10.77	10.80	-4.5	5,432	-0.08%
2021/02/05	31	10.72	11	10.70	10.70	20	5,362	0.37%
2021/02/04	10	10.67	0	0.00	10.70	10	5,329	0.19%
2021/02/03	2	10.70	0	0.00	10.70	2	5,426	0.04%
2021/02/02	5.2	10.73	0	0.00	10.70	5.2	5,457	0.09%
2021/02/01	1	10.65	16.7	10.70	10.70	-15.7	5,461	-0.29%
2021/01/29	6	10.70	20	10.65	10.65	-14	5,429	-0.26%
2021/01/28	12	10.67	2	10.65	10.70	10	5,410	0.18%
2021/01/27	32	10.74	5	10.70	10.70	27	5,389	0.50%
2021/01/26	1	10.75	10	10.75	10.70	-9	5,329	-0.17%
2021/01/25	11	10.65	6.5	10.70	10.75	4.5	5,309	0.08%
2021/01/22	4.1	10.70	5	10.70	10.70	-0.9	5,254	-0.02%
2021/01/21	8	10.75	18.4	10.73	10.70	-10.4	5,197	-0.20%
2021/01/20	8	10.78	6	10.75	10.70	2	5,154	0.04%
2021/01/18	0	0.00	15.1	10.85	10.85	-15.1	5,096	-0.30%
2021/01/15	9.4	10.86	1.1	10.87	10.85	8.3	5,084	0.16%
2021/01/14	0.2	10.95	0	0.00	10.95	0.2	5,046	0.00%
2021/01/13	6	10.94	12	10.95	10.95	-6	5,034	-0.12%
2021/01/12	2.5	10.90	57	10.90	10.90	-54.5	4,950	-1.10%
2021/01/11	0	0.00	31.1	10.99	11.00	-31.1	4,897	-0.64%
2021/01/08	2	10.85	39	10.88	10.90	-37	4,813	-0.77%
2021/01/07	12	10.84	14	10.81	10.85	-2	4,709	-0.04%
2021/01/06	5.5	10.81	1.7	10.81	10.80	3.8	4,705	0.08%
2021/01/05	0.5	10.85	0	10.80	10.85	0.5	4,619	0.01%
2021/01/04	8	10.85	7.1	10.80	10.85	0.9	4,590	0.02%
2020/12/31	6	10.88	25	10.86	10.85	-19	4,533	-0.42%
2020/12/30	22	10.84	187.5	10.84	10.90	-165.5	4,442	-3.73%	大賣/鉅額交易
2020/12/29	13	10.72	0	0.00	10.75	13	4,263	0.30%
2020/12/28	10.3	10.73	8	10.75	10.75	2.3	4,227	0.06%
2020/12/25	4	10.80	2.9	10.80	10.75	1.1	4,213	0.03%
2020/12/24	38	10.78	0.3	10.80	10.80	37.7	4,196	0.90%
2020/12/23	19	10.72	6	10.71	10.75	13	4,173	0.31%
2020/12/22	35.9	10.74	32	10.76	10.75	3.9	4,135	0.09%
2020/12/21	3	10.85	0	0.00	10.85	3	3,985	0.08%
2020/12/18	4.7	10.83	3	10.80	10.80	1.7	4,024	0.04%
2020/12/17	0	10.90	4.9	10.88	10.90	-4.9	4,000	-0.12%
2020/12/16	0.2	10.90	50.1	10.90	10.90	-49.9	4,050	-1.23%
2020/12/15	9.2	10.82	3.2	10.81	10.80	6	4,044	0.15%
2020/12/14	0	0.00	6	10.90	10.85	-6	4,008	-0.15%
2020/12/11	2	10.88	2.5	10.89	10.95	-0.5	3,970	-0.01%
2020/12/10	4	10.85	10.1	10.85	10.85	-6.1	3,963	-0.15%
2020/12/09	9	10.81	0	0.00	10.85	9	3,916	0.23%
2020/12/08	10	10.90	27.6	10.90	10.90	-17.6	3,796	-0.46%
2020/12/07	0.9	11.00	16	11.00	11.05	-15.1	3,712	-0.41%
2020/12/04	1	10.90	6	10.95	10.95	-5	3,662	-0.14%
2020/12/03	7.1	10.95	0.1	10.95	10.95	7.1	3,657	0.19%
2020/12/02	1	10.95	1.5	10.95	10.95	-0.5	3,684	-0.01%
2020/12/01	12	10.95	2.5	10.96	10.95	9.5	3,771	0.25%
2020/11/30	13.7	10.93	30	10.95	10.90	-16.3	3,828	-0.42%
2020/11/27	0.1	11.00	0	0.00	11.00	0.1	3,830	0.00%
2020/11/26	11	11.00	1	11.00	11.00	10	3,875	0.26%
2020/11/25	2	11.00	19	11.00	11.00	-17	3,991	-0.43%
2020/11/24	0.6	11.00	0	0.00	11.05	0.6	3,969	0.02%
2020/11/23	13	11.04	0	0.00	11.00	13	4,016	0.32%
2020/11/20	0	0.00	0.3	11.00	11.00	-0.3	4,350	-0.01%
2020/11/19	1	11.00	0	0.00	11.00	1	4,702	0.02%
2020/11/18	1.2	11.01	1	11.05	11.00	0.2	4,870	0.00%
2020/11/17	1	10.95	0.1	11.00	11.00	0.9	4,945	0.02%
2020/11/16	5	11.00	18	10.99	11.05	-13	5,160	-0.25%
2020/11/13	2	11.00	1	10.95	11.00	1	5,210	0.02%
2020/11/12	18.5	11.07	10	11.10	11.05	8.5	5,270	0.16%
2020/11/11	7	11.13	12.1	11.10	11.15	-5.1	5,377	-0.09%
2020/11/10	40	11.00	7.1	11.00	11.00	32.9	5,314	0.62%
2020/11/09	5	10.95	1	10.95	10.95	4	5,351	0.07%
2020/11/06	4.1	10.80	0	0.00	10.85	4.1	5,394	0.08%
2020/11/05	2	10.90	0	0.00	10.85	2	5,435	0.04%
2020/11/04	2	10.90	2	10.93	10.95	0	5,508	0.00%
2020/11/03	2.3	10.90	0.3	10.95	10.95	2	5,552	0.04%
2020/11/02	0	0.00	4	10.85	10.90	-4	5,625	-0.07%
2020/10/29	14	10.85	1	10.85	10.85	13	5,632	0.23%
2020/10/28	0.3	11.00	1	10.90	10.85	-0.7	5,655	-0.01%
2020/10/27	1	10.95	11.5	11.00	10.90	-10.5	5,646	-0.19%
2020/10/26	0	0.00	16.8	10.95	10.95	-16.8	5,653	-0.30%
2020/10/23	3	10.85	16	10.80	10.80	-13	5,613	-0.23%
2020/10/21	2	10.75	5	10.75	10.80	-3	5,745	-0.05%
2020/10/20	0.1	10.85	0.5	10.85	10.80	-0.5	5,770	-0.01%
2020/10/19	1	10.75	0	0.00	10.80	1	5,782	0.02%
2020/10/16	1.2	10.80	0	0.00	10.75	1.2	5,818	0.02%
2020/10/15	2	10.78	7	10.79	10.80	-5	5,921	-0.08%
2020/10/14	3	10.82	2.1	10.85	10.80	0.9	5,943	0.02%
2020/10/13	2	10.80	1.4	10.90	10.90	0.6	5,979	0.01%
2020/10/12	2	10.90	0	0.00	10.90	2	6,024	0.03%
2020/10/08	1	10.90	4	10.90	10.95	-3	6,061	-0.05%
2020/10/06	1	10.90	21	10.85	10.85	-20	6,106	-0.33%
2020/10/05	7	10.76	1	10.75	10.80	6	6,182	0.10%
2020/09/30	3.1	10.75	0.1	10.80	10.70	3	6,198	0.05%
2020/09/29	1	10.75	4	10.70	10.65	-3	6,154	-0.05%
2020/09/28	3	10.65	46.1	10.61	10.65	-43.1	6,203	-0.69%
2020/09/25	12	10.65	52	10.58	10.55	-40	6,291	-0.64%
2020/09/24	8	10.54	1.1	10.51	10.50	6.9	6,315	0.11%
2020/09/23	8	10.70	0	0.00	10.70	8	6,244	0.13%
2020/09/22	13	10.84	13.2	10.80	10.75	-0.2	6,199	0.00%
2020/09/17	10	10.93	10	10.90	10.95	0	6,208	0.00%
2020/09/16	0	0.00	1	10.90	10.90	-1	6,232	-0.02%
2020/09/15	4.4	10.90	0	0.00	10.90	4.4	6,278	0.07%
2020/09/14	3	10.92	0	11.00	10.95	3	6,298	0.05%
2020/09/11	8	10.91	0	0.00	10.95	8	6,299	0.13%
2020/09/10	2	11.00	0	0.00	11.00	2	6,312	0.03%
2020/09/09	12	10.95	11	11.09	10.95	1	6,353	0.02%
2020/09/08	12	11.09	0	0.00	11.05	12	6,378	0.19%
2020/09/07	23	10.93	5	10.95	10.95	18	6,471	0.28%
2020/09/04	10	10.86	24	10.85	10.80	-14	6,554	-0.21%
2020/09/03	10	10.96	0	0.00	10.95	10	6,507	0.15%
2020/09/02	10	11.00	6	11.03	11.00	4	6,491	0.06%
2020/09/01	24.2	11.13	0	0.00	11.05	24.2	6,484	0.37%
2020/08/31	30	11.20	0	0.00	11.15	30	6,466	0.46%
2020/08/28	17	11.26	2.2	11.26	11.30	14.8	6,430	0.23%
2020/08/27	45	11.31	47	11.35	11.30	-2	6,530	-0.03%
2020/08/26	22	11.28	2	11.28	11.30	20	6,487	0.31%
2020/08/25	40	12.06	29.9	12.05	12.10	10.1	6,157	0.16%
2020/08/24	16	12.00	5.1	12.00	12.00	10.9	5,885	0.19%
2020/08/21	0	0.00	1	12.00	12.05	-1	5,735	-0.02%
2020/08/20	84.4	12.04	74	11.92	11.90	10.4	5,667	0.18%
2020/08/19	10	12.11	9	12.10	12.10	1	5,449	0.02%
2020/08/18	6	12.05	10	12.06	12.10	-4	5,388	-0.07%
2020/08/17	22.6	12.00	10.4	12.02	12.05	12.1	5,363	0.23%
2020/08/14	2	12.00	5	12.00	11.95	-3	5,231	-0.06%
2020/08/13	4	12.00	1	12.00	12.00	3	5,205	0.06%
2020/08/12	1	12.00	4.4	11.97	12.00	-3.4	5,115	-0.07%
2020/08/11	0	0.00	54	12.00	11.95	-54	5,056	-1.07%
2020/08/10	42	12.00	12.2	11.98	12.00	29.8	5,032	0.59%
2020/08/07	4	11.93	13.4	11.94	11.95	-9.4	4,985	-0.19%
2020/08/06	6	11.79	45.5	11.81	11.85	-39.5	4,969	-0.80%
2020/08/05	4	11.75	30	11.70	11.75	-26	4,940	-0.53%
2020/08/04	1	11.75	0	0.00	11.70	1	5,035	0.02%
2020/08/03	10	11.70	2.3	11.71	11.65	7.7	5,072	0.15%
2020/07/31	0	0.00	2	11.75	11.70	-2	5,074	-0.04%
2020/07/30	51	11.70	0	0.00	11.70	51	5,134	0.99%
2020/07/29	22.5	11.70	0	0.00	11.70	22.5	5,138	0.44%
2020/07/28	23	11.66	18	11.68	11.65	5	5,188	0.10%
2020/07/27	76	11.78	0	0.00	11.70	76	5,255	1.45%
2020/07/24	1	11.85	3	11.80	11.85	-2	5,214	-0.04%
2020/07/23	25.5	11.91	0	0.00	11.90	25.5	5,235	0.49%
2020/07/21	21.5	11.85	18	11.94	11.95	3.5	5,290	0.07%
2020/07/20	10	11.80	107	11.85	11.80	-97	5,195	-1.87%	大賣/
2020/07/17	2	11.90	3	11.90	11.90	-1	5,220	-0.02%
2020/07/16	0	0.00	196	11.85	11.90	-196	5,303	-3.70%	大賣/鉅額交易
2020/07/15	2	11.80	5.2	11.78	11.80	-3.2	5,275	-0.06%
2020/07/14	1	11.80	0	0.00	11.75	1	5,395	0.02%
2020/07/10	28	11.72	109	11.80	11.75	-81	5,566	-1.46%	大賣/
2020/07/09	30	11.85	1	11.85	11.85	29	5,594	0.52%
2020/07/08	2	11.85	0.2	11.85	11.85	1.8	5,648	0.03%
2020/07/07	5.5	11.83	12.2	11.90	11.80	-6.7	5,806	-0.12%
2020/07/06	1	11.80	27	11.81	11.85	-26	5,902	-0.44%
2020/07/03	14	11.75	1.1	11.75	11.70	12.9	5,943	0.22%
2020/07/02	1	11.75	35.1	11.70	11.70	-34.1	5,964	-0.57%
2020/06/30	31	11.65	2	11.65	11.65	29	6,104	0.48%
2020/06/29	2	11.65	4	11.65	11.65	-2	6,119	-0.03%
2020/06/23	7	11.76	0	0.00	11.75	7	6,260	0.11%
2020/06/22	6	11.85	0	0.00	11.80	6	6,373	0.09%
2020/06/19	0	0.00	0.2	11.90	11.90	-0.2	6,598	0.00%
2020/06/17	1	11.80	8	11.81	11.90	-7	6,813	-0.10%
2020/06/16	3	11.80	3	11.78	11.80	0	7,062	0.00%
2020/06/15	4	11.65	0	0.00	11.70	4	7,552	0.05%
2020/06/12	36	11.59	0	0.00	11.70	36	7,744	0.46%
2020/06/11	16	11.83	2	11.88	11.80	14	7,862	0.18%
2020/06/10	5	11.95	11.4	11.90	11.95	-6.4	7,969	-0.08%
2020/06/09	1	11.90	0	0.00	11.95	1	8,425	0.01%
2020/06/08	10	11.94	32	11.94	11.95	-22	8,764	-0.25%
2020/06/05	11	11.85	3	11.83	11.85	8	8,808	0.09%
2020/06/04	1	11.90	7	11.83	11.85	-6	9,065	-0.07%
2020/06/03	52	11.82	11	11.84	11.85	41	9,227	0.44%
2020/06/02	8	11.65	52	11.60	11.65	-44	9,165	-0.48%
2020/06/01	15	11.55	0	0.00	11.55	15	9,162	0.16%
2020/05/29	33	11.45	2	11.45	11.40	31	9,190	0.34%
2020/05/28	1	11.45	25	11.50	11.50	-24	9,131	-0.26%
2020/05/27	14	11.50	50	11.45	11.45	-36	9,316	-0.39%
2020/05/26	0	0.00	40.8	11.45	11.45	-40.8	9,374	-0.43%
2020/05/25	4	11.35	0	0.00	11.40	4	9,598	0.04%
2020/05/22	61	11.40	0	0.00	11.40	61	9,636	0.63%
2020/05/21	5	11.45	0	0.00	11.50	5	9,639	0.05%
2020/05/20	27	11.46	20	11.45	11.45	7	9,651	0.07%
2020/05/19	0	0.00	10	11.45	11.45	-10	9,645	-0.10%
2020/05/18	0.2	11.40	23.2	11.39	11.35	-23	9,669	-0.24%
2020/05/15	2	11.35	0	0.00	11.35	2	9,670	0.02%
2020/05/14	37	11.39	4.1	11.35	11.35	32.9	9,660	0.34%
2020/05/13	0	0.00	5	11.40	11.40	-5	9,643	-0.05%
2020/05/12	14	11.40	0	0.00	11.35	14	9,624	0.15%
2020/05/11	4	11.50	2.8	11.46	11.40	1.2	9,616	0.01%
2020/05/08	0	0.00	10	11.25	11.30	-10	9,539	-0.10%
2020/05/07	15.1	11.20	17.2	11.20	11.20	-2.1	9,529	-0.02%
2020/05/06	4	11.25	0.3	11.30	11.20	3.8	9,531	0.04%
2020/05/05	23	11.31	0	0.00	11.30	23	9,614	0.24%
2020/05/04	12	11.28	0	0.00	11.25	12	9,688	0.12%
2020/04/30	30.2	11.47	15	11.47	11.45	15.2	9,665	0.16%
2020/04/29	3	11.35	75.2	11.30	11.30	-72.2	9,745	-0.74%
2020/04/28	27	11.15	7	11.19	11.20	20	9,827	0.20%
2020/04/27	1	11.10	5.2	11.09	11.10	-4.2	10,092	-0.04%
2020/04/24	1	10.95	35	10.90	10.95	-34	10,138	-0.34%
2020/04/23	1	10.90	2.1	10.90	10.90	-1.1	10,098	-0.01%
2020/04/22	8	10.73	12	10.68	10.80	-4	10,083	-0.04%
2020/04/21	19	10.90	2	10.85	10.85	17	10,114	0.17%
2020/04/20	0	0.00	12	11.07	11.10	-12	10,024	-0.12%
2020/04/17	54	11.03	8	11.20	11.00	46	10,054	0.46%
2020/04/16	23	11.01	2	11.00	11.00	21	9,942	0.21%
2020/04/15	15	11.15	23	11.13	11.15	-8	9,875	-0.08%
2020/04/14	5	10.97	3.9	10.97	11.00	1.1	9,838	0.01%
2020/04/13	20	10.83	41	10.77	10.80	-21	9,830	-0.21%
2020/04/10	4	10.85	24	10.72	10.95	-20	9,773	-0.20%
2020/04/09	51.1	10.65	4	10.65	10.65	47.1	9,640	0.49%
2020/04/08	0	0.00	1	10.35	10.55	-1	9,507	-0.01%
2020/04/07	3	10.30	0	0.00	10.35	3	9,413	0.03%
2020/04/06	0	0.00	20	10.15	10.20	-20	9,380	-0.21%
2020/04/01	4	10.28	2	10.20	10.20	2	9,304	0.02%
2020/03/31	1	10.30	0	0.00	10.35	1	9,234	0.01%
2020/03/26	0	0.00	5	10.40	10.35	-5	8,911	-0.06%
2020/03/25	6	10.57	6	10.50	10.55	0	8,761	0.00%
2020/03/24	5	10.03	22.1	10.10	10.00	-17.1	8,512	-0.20%
2020/03/23	2	9.49	0	0.00	9.69	2	8,362	0.02%
2020/03/20	13.1	9.89	12	9.88	9.90	1.1	8,291	0.01%
2020/03/19	54	9.24	61	9.28	9.16	-7	8,036	-0.09%
2020/03/18	20	10.21	0	0.00	10.05	20	7,533	0.27%
2020/03/17	2	10.30	10	10.20	10.25	-8	7,335	-0.11%
2020/03/16	16	10.98	36	10.86	10.75	-20	7,126	-0.28%
2020/03/13	22	10.91	9.1	10.93	11.20	12.9	6,913	0.19%
2020/03/12	2	11.65	1	11.65	11.65	1	6,467	0.02%
2020/03/11	15	12.02	1	12.00	11.95	14	6,105	0.23%
2020/03/10	9	11.92	3.3	11.91	12.00	5.7	6,024	0.10%
2020/03/09	4	12.15	20	12.10	12.05	-16	5,785	-0.28%
2020/03/06	0	0.00	3	12.25	12.25	-3	5,553	-0.05%
2020/03/05	3	12.30	0	0.00	12.30	3	5,547	0.05%
2020/03/03	0	0.00	2	12.25	12.30	-2	5,507	-0.04%
2020/03/02	2	12.25	0	0.00	12.20	2	5,524	0.04%
2020/02/27	12	12.35	0	0.00	12.35	12	5,330	0.23%
2020/02/26	13	12.30	0	0.00	12.35	13	5,257	0.25%
2020/02/25	1	12.15	2	12.15	12.15	-1	5,042	-0.02%
2020/02/24	9	12.22	0	0.00	12.25	9	4,989	0.18%
2020/02/21	0	0.00	2.9	12.32	12.30	-2.9	4,969	-0.06%
2020/02/20	0	0.00	12	12.35	12.35	-12	4,984	-0.24%
2020/02/19	1	12.30	0	0.00	12.35	1	4,993	0.02%
2020/02/12	0	0.00	2	12.30	12.25	-2	5,200	-0.04%
2020/02/10	4	12.18	0	0.00	12.15	4	5,303	0.08%
2020/02/06	1	12.20	5	12.33	12.35	-4	5,398	-0.07%
2020/02/05	11	12.11	0	12.15	12.15	11	5,354	0.20%
2020/02/04	8	12.08	0	0.00	12.15	8	5,261	0.15%
2020/02/03	16	12.03	12.5	11.98	12.05	3.5	5,305	0.07%
2020/01/31	2	12.15	0	0.00	12.15	2	5,124	0.04%
2020/01/30	37	12.14	15.4	12.12	12.10	21.6	4,971	0.44%
2020/01/20	0	0.00	2	12.45	12.50	-2	4,664	-0.04%
2020/01/17	6	12.45	0	0.00	12.45	6	4,600	0.13%
2020/01/16	18	12.45	0	0.00	12.45	18	4,618	0.39%
2020/01/15	1	12.45	1	12.50	12.50	0	4,644	0.00%
2020/01/14	3	12.45	1	12.50	12.45	2	4,585	0.04%
2020/01/13	0	0.00	4	12.40	12.40	-4	4,568	-0.09%
2020/01/09	1	12.25	3	12.25	12.25	-2	4,636	-0.04%
2020/01/08	42	12.25	31	12.15	12.20	11	4,629	0.24%
2020/01/07	0	0.00	7	12.21	12.30	-7	4,570	-0.15%
2020/01/06	5	12.10	3	12.15	12.15	2	4,541	0.04%
2020/01/03	2	12.05	5	12.05	12.10	-3	4,529	-0.07%
2020/01/02	1	12.05	0	0.00	12.05	1	4,500	0.02%
2019/12/30	4	12.03	1	12.00	12.00	3	4,499	0.07%
2019/12/27	0	0.00	1	11.95	12.00	-1	4,502	-0.02%
2019/12/26	9	12.00	0	0.00	11.95	9	4,518	0.20%
2019/12/25	0.9	12.00	4	12.00	12.00	-3.1	4,558	-0.07%
2019/12/23	3	11.95	0	0.00	12.00	3	4,645	0.06%
2019/12/20	5	11.95	0	0.00	11.95	5	4,686	0.11%
2019/12/18	2	11.90	1	11.95	11.95	1	4,737	0.02%
2019/12/17	0	0.00	0.1	11.95	11.95	-0.1	4,780	0.00%
2019/12/16	1	11.90	0	0.00	11.95	1	4,790	0.02%
2019/12/13	0	0.00	2	11.90	11.90	-2	4,808	-0.04%
2019/12/12	4	11.86	0	0.00	11.90	4	4,794	0.08%
2019/12/10	4	11.85	0	0.00	11.85	4	4,721	0.08%
2019/12/09	2	11.85	17	11.85	11.85	-15	4,767	-0.31%
2019/12/03	2	11.90	0	0.00	11.95	2	4,797	0.04%
2019/12/02	0	0.00	117	11.94	11.95	-117	4,797	-2.44%	大賣/鉅額交易
2019/11/28	0	0.00	0.4	12.00	11.95	-0.4	4,769	-0.01%
2019/11/27	0	0.00	3.2	11.95	12.00	-3.2	4,793	-0.07%
2019/11/22	0	0.00	0.2	11.95	11.90	-0.2	5,085	0.00%
2019/11/21	0	0.00	0.2	11.95	11.90	-0.2	5,276	0.00%
2019/11/20	0	0.00	5	11.95	11.95	-5	5,334	-0.09%
2019/11/19	11	11.90	0	0.00	11.90	11	5,419	0.20%
2019/11/18	2	11.85	0	0.00	11.90	2	5,473	0.04%
2019/11/15	1	11.85	0	0.00	11.85	1	5,474	0.02%
2019/11/14	3	11.90	0	0.00	11.90	3	5,493	0.05%
2019/11/13	13	11.95	0	0.00	11.95	13	5,561	0.23%
2019/11/11	31	11.95	30	11.96	11.95	1	5,657	0.02%
2019/11/08	0	0.00	13	11.91	11.95	-13	5,546	-0.23%
2019/11/05	2	11.85	0	0.00	11.85	2	5,393	0.04%
2019/11/04	23	11.79	0	0.00	11.85	23	5,475	0.42%
2019/10/31	3	11.78	0.5	11.80	11.75	2.5	5,542	0.04%
2019/10/30	10	11.75	0	0.00	11.80	10	5,514	0.18%
2019/10/29	5	11.80	0	0.00	11.75	5	5,526	0.09%
2019/10/28	2	11.75	1	11.80	11.75	1	5,520	0.02%
2019/10/24	0	0.00	21.6	11.80	11.85	-21.6	5,485	-0.39%
2019/10/22	0	0.00	0.4	11.85	11.80	-0.4	5,551	-0.01%
2019/10/18	0	0.00	7	11.77	11.90	-7	5,619	-0.12%
2019/10/17	10	11.85	0	0.00	11.80	10	5,500	0.18%
2019/10/16	3	11.85	4.1	11.80	11.80	-1.1	5,484	-0.02%
2019/10/15	5	11.85	0.8	11.85	11.85	4.2	5,482	0.08%
2019/10/14	12	11.75	0	0.00	11.85	12	5,481	0.22%
2019/10/09	0	0.00	6	11.76	11.75	-6	5,435	-0.11%
2019/10/08	7	11.75	7.9	11.77	11.75	-0.9	5,448	-0.02%
2019/10/07	5	11.75	15	11.80	11.75	-10	5,497	-0.18%
2019/10/04	3	11.75	0	0.00	11.75	3	5,483	0.05%
2019/10/02	11.1	11.85	1.3	11.90	11.80	9.8	5,476	0.18%
2019/10/01	7.1	11.87	0	0.00	11.85	7.1	5,480	0.13%
2019/09/25	1	11.90	0	0.00	11.95	1	5,510	0.02%
2019/09/23	10	12.00	0	0.00	12.00	10	5,509	0.18%
2019/09/20	2	11.95	5	11.90	11.95	-3	5,538	-0.05%
2019/09/18	20	11.93	6.5	11.91	11.95	13.5	5,488	0.25%
2019/09/16	5	11.95	0	0.00	12.00	5	5,546	0.09%
2019/09/11	1	11.95	0	0.00	12.00	1	5,706	0.02%
2019/09/10	0	0.00	5	11.85	11.95	-5	5,704	-0.09%
2019/09/05	14	11.74	0	0.00	11.80	14	5,745	0.24%
2019/09/04	6	11.75	0	0.00	11.80	6	5,954	0.10%
2019/09/03	5	11.75	20	11.75	11.75	-15	6,119	-0.25%
2019/09/02	11	11.77	0	0.00	11.75	11	6,242	0.18%
2019/08/30	5	11.68	0.4	11.85	11.80	4.6	6,498	0.07%
2019/08/29	1	11.70	0	0.00	11.75	1	6,575	0.02%
2019/08/28	0	0.00	8	11.69	11.75	-8	6,656	-0.12%
2019/08/27	33	11.60	4	11.65	11.60	29	6,643	0.44%
2019/08/26	5	12.40	40	12.40	12.45	-35	6,459	-0.54%
2019/08/23	5	12.45	0	0.00	12.50	5	6,289	0.08%
2019/08/20	18.5	12.52	0.8	12.55	12.55	17.7	6,269	0.28%
2019/08/19	8	12.50	0	0.00	12.55	8	6,294	0.13%
2019/08/13	8	12.50	0	0.00	12.45	8	6,170	0.13%
2019/08/12	30	12.45	15	12.42	12.50	15	6,160	0.24%
2019/08/07	6	12.38	0	0.00	12.30	6	6,166	0.10%
2019/08/06	2	12.20	10	12.05	12.25	-8	6,224	-0.13%
2019/08/02	10	12.40	4.5	12.41	12.40	5.5	6,213	0.09%
2019/08/01	3	12.57	0	0.00	12.55	3	6,158	0.05%
2019/07/31	5	12.65	11	12.65	12.65	-6	6,169	-0.10%
2019/07/30	11	12.75	0	0.00	12.70	11	6,166	0.18%
2019/07/29	0	0.00	13	12.74	12.75	-13	6,365	-0.20%
2019/07/26	5	12.75	0	0.00	12.75	5	6,497	0.08%
2019/07/23	0	0.00	3.8	12.76	12.80	-3.8	6,955	-0.06%
2019/07/22	1	12.70	0	0.00	12.75	1	7,128	0.01%
2019/07/18	2	12.55	0	0.00	12.60	2	7,096	0.03%
2019/07/16	2	12.55	0	0.00	12.55	2	7,046	0.03%
2019/07/12	0	0.00	3	12.60	12.60	-3	7,022	-0.04%
2019/07/11	2	12.50	5	12.55	12.55	-3	7,011	-0.04%
2019/07/10	0	0.00	1	12.50	12.50	-1	7,008	-0.01%
2019/07/08	0	0.00	1	12.40	12.45	-1	7,020	-0.01%
2019/07/05	0	0.00	8.2	12.43	12.45	-8.2	7,018	-0.12%
2019/07/03	0	0.00	5	12.36	12.40	-5	7,239	-0.07%
2019/07/02	0	0.00	1	12.35	12.30	-1	7,284	-0.01%
2019/07/01	2	12.45	0	0.00	12.45	2	7,237	0.03%
2019/06/28	11	12.50	0	0.00	12.50	11	7,189	0.15%
2019/06/27	4	12.40	0	0.00	12.50	4	7,246	0.06%
2019/06/25	1	12.40	0	0.00	12.45	1	7,224	0.01%
2019/06/24	3	12.45	0.7	12.45	12.45	2.3	7,254	0.03%
2019/06/21	0	0.00	1	12.45	12.50	-1	7,284	-0.01%
2019/06/20	0	0.00	3	12.55	12.50	-3	7,287	-0.04%
2019/06/18	1	12.50	1	12.45	12.50	0	7,272	0.00%
2019/06/14	1	12.35	0	0.00	12.35	1	7,446	0.01%
2019/06/13	4	12.29	3	12.35	12.30	1	7,594	0.01%
2019/06/12	12	12.15	52	12.15	12.25	-40	7,738	-0.52%
2019/06/11	115	12.56	91	12.55	12.50	24	7,488	0.32%	大買/
2019/06/10	6	12.74	10	12.60	12.70	-4	7,366	-0.05%
2019/06/06	5	12.60	0	0.00	12.55	5	7,260	0.07%
2019/06/05	5	12.39	11.6	12.40	12.45	-6.6	7,010	-0.09%
2019/06/03	3	12.18	0	0.00	12.30	3	6,919	0.04%
2019/05/30	1	12.15	0.1	12.20	12.20	0.9	6,788	0.01%
2019/05/29	11	12.10	2	12.10	12.10	9	6,807	0.13%
2019/05/28	4	12.20	0	0.00	12.10	4	6,798	0.06%
2019/05/27	1	12.15	0	0.00	12.20	1	6,759	0.01%
2019/05/24	7	11.99	0	0.00	12.10	7	6,659	0.11%
2019/05/23	0	0.00	3	12.05	12.00	-3	6,584	-0.05%
2019/05/22	8	12.09	0	0.00	12.10	8	6,546	0.12%
2019/05/21	16	11.95	2	11.95	12.05	14	6,598	0.21%
2019/05/20	0	0.00	6	11.85	11.90	-6	6,529	-0.09%
2019/05/17	0	0.00	10	11.80	11.85	-10	6,516	-0.15%
2019/05/16	23	11.76	0	0.00	11.80	23	6,538	0.35%
2019/05/15	5	11.80	5	11.80	11.80	0	6,523	0.00%
2019/05/14	2	11.73	3	11.65	11.75	-1	6,503	-0.02%
2019/05/13	2	11.85	0	0.00	11.80	2	6,397	0.03%
2019/05/10	2	11.88	0	0.00	11.90	2	6,424	0.03%
2019/05/09	2	11.83	0	0.00	11.85	2	6,341	0.03%
2019/05/08	0	0.00	100	11.85	11.90	-100	6,297	-1.59%
2019/05/07	5	11.95	0	0.00	11.90	5	6,259	0.08%
2019/05/06	1.1	11.90	0	0.00	11.85	1.1	6,235	0.02%
2019/05/03	2	12.05	0	0.00	12.05	2	6,031	0.03%
2019/05/02	2	12.00	29	12.03	12.15	-27	5,909	-0.46%
2019/04/30	3	11.90	7	11.96	12.00	-4	5,811	-0.07%
2019/04/29	5.5	11.80	12	11.72	11.80	-6.5	5,626	-0.12%
2019/04/26	0	0.00	2	11.45	11.50	-2	5,418	-0.04%
2019/04/25	0	0.00	6	11.35	11.40	-6	5,215	-0.12%
2019/04/24	0	0.00	10	11.33	11.35	-10	5,158	-0.19%
2019/04/23	0	0.00	1.1	11.31	11.35	-1.1	5,166	-0.02%
2019/04/19	10	11.25	0	0.00	11.30	10	5,304	0.19%
2019/04/18	0	0.00	30	11.25	11.20	-30	5,285	-0.57%
2019/04/16	0.5	11.25	0	0.00	11.25	0.5	5,247	0.01%
2019/04/15	10	11.25	0	0.00	11.30	10	5,204	0.19%
2019/04/12	0	0.00	3	11.25	11.25	-3	5,159	-0.06%
2019/04/10	0	0.00	1	11.15	11.25	-1	5,099	-0.02%
2019/04/09	1	11.30	0	0.00	11.30	1	4,895	0.02%
2019/04/08	1	11.35	0	0.00	11.35	1	4,826	0.02%
2019/04/03	0	0.00	2.2	11.40	11.35	-2.2	4,730	-0.05%
2019/04/02	0	0.00	4	11.35	11.35	-4	4,668	-0.09%
2019/04/01	0	0.00	6	11.40	11.40	-6	4,628	-0.13%
2019/03/28	0	0.00	0.6	11.40	11.40	-0.6	4,474	-0.01%
2019/03/27	1	11.30	0	0.00	11.40	1	4,445	0.02%
2019/03/26	0	0.00	5	11.30	11.35	-5	4,395	-0.11%
2019/03/20	3	11.27	0	0.00	11.30	3	4,143	0.07%
2019/03/19	0	0.00	2.1	11.37	11.40	-2.1	4,032	-0.05%
2019/03/18	0	0.00	5	11.22	11.30	-5	3,907	-0.13%
2019/03/15	22	11.04	1	11.05	11.05	21	3,756	0.56%
2019/03/13	0	0.00	1	10.90	10.85	-1	3,594	-0.03%
2019/03/12	0	0.00	5	10.95	10.90	-5	3,577	-0.14%
2019/03/11	10	10.90	0	0.00	10.90	10	3,567	0.28%
2019/03/08	7	10.85	3.4	10.86	10.90	3.6	3,557	0.10%
2019/03/07	40	10.88	4	10.90	10.85	36	3,593	1.00%
2019/03/06	0	0.00	2	10.75	10.80	-2	3,456	-0.06%
2019/03/05	10	10.75	0	0.00	10.70	10	3,415	0.29%
2019/03/04	1	10.75	1	10.70	10.75	0	3,395	0.00%
2019/02/27	10	10.65	0	0.00	10.65	10	3,338	0.30%
2019/02/26	0	0.00	0	10.70	10.70	0	3,328	0.00%
2019/02/21	3	10.60	0	0.00	10.60	3	3,246	0.09%
2019/02/20	0	0.00	1	10.60	10.65	-1	3,215	-0.03%
2019/02/15	0	0.00	2	10.55	10.55	-2	3,103	-0.06%
2019/02/13	0	0.00	8	10.56	10.60	-8	3,026	-0.26%
2019/02/12	5	10.55	0	0.00	10.50	5	2,996	0.17%
2019/01/28	30	10.50	0	0.00	10.50	30	2,861	1.05%
2019/01/21	0	0.00	3.1	10.40	10.40	-3.1	2,692	-0.12%
2019/01/16	0.7	10.30	0	0.00	10.30	0.7	2,877	0.02%
2019/01/10	0	0.00	2	10.25	10.25	-2	2,926	-0.07%
2019/01/03	0	0.00	1	10.15	10.15	-1	3,301	-0.03%
2018/12/27	0	0.00	23	10.15	10.10	-23	3,415	-0.67%
2018/12/25	5	10.10	0	0.00	10.10	5	3,440	0.15%
2018/12/22	4	10.14	0	0.00	10.15	4	3,483	0.11%
2018/12/19	1	10.15	0	0.00	10.20	1	3,665	0.03%
2018/12/13	1	10.20	23	10.20	10.20	-22	3,661	-0.60%
2018/12/10	5	10.15	0	0.00	10.20	5	3,816	0.13%
2018/12/05	2	10.20	0	0.00	10.20	2	3,824	0.05%
2018/12/03	0	0.00	3	10.30	10.30	-3	3,900	-0.08%
2018/11/30	0	0.00	6	10.30	10.20	-6	3,908	-0.15%
2018/11/23	0	0.00	20	10.20	10.15	-20	4,054	-0.49%
2018/11/19	0	0.00	70	10.25	10.25	-70	4,074	-1.72%
2018/11/16	0	0.00	2	10.30	10.30	-2	4,103	-0.05%
2018/11/15	2.3	10.26	7	10.20	10.25	-4.7	4,139	-0.11%
2018/11/14	10	10.25	3	10.25	10.30	7	4,171	0.17%
2018/11/09	2	10.25	0	0.00	10.30	2	4,212	0.05%
2018/11/08	1	10.35	0	0.00	10.35	1	4,223	0.02%
2018/11/01	0	0.00	1	10.20	10.25	-1	4,361	-0.02%
2018/10/31	0	0.00	0.1	10.25	10.20	-0.1	4,391	0.00%
2018/10/30	0	0.00	10	10.13	10.10	-10	4,388	-0.23%
2018/10/29	0.4	10.15	2	10.15	10.10	-1.6	4,433	-0.04%
2018/10/26	8	10.05	4	10.15	10.15	4	4,493	0.09%
2018/10/25	5	10.00	18	10.05	10.10	-13	4,433	-0.29%
2018/10/24	5	10.15	15	10.15	10.15	-10	4,588	-0.22%
2018/10/23	0	0.00	0.4	10.30	10.15	-0.4	4,772	-0.01%
2018/10/22	3	10.30	13	10.30	10.30	-10	4,838	-0.21%
2018/10/19	7.3	10.17	50	10.25	10.25	-42.7	4,913	-0.87%
2018/10/18	1	10.30	0	0.00	10.30	1	4,767	0.02%
2018/10/17	7	10.40	4	10.40	10.40	3	4,813	0.06%
2018/10/15	2	10.40	7	10.35	10.30	-5	4,820	-0.10%
2018/10/12	1	10.35	22	10.26	10.35	-21	4,771	-0.44%
2018/10/11	5	10.26	85	10.25	10.25	-80	4,722	-1.69%
2018/10/05	1	10.60	0	0.00	10.50	1	4,625	0.02%
2018/10/01	2	10.75	2	10.75	10.75	0	4,506	0.00%
2018/09/28	0	0.00	2	10.75	10.75	-2	4,511	-0.04%
2018/09/27	0	0.00	1	10.70	10.70	-1	4,407	-0.02%
2018/09/26	1	10.70	0	0.00	10.65	1	4,432	0.02%
2018/09/25	4	10.65	0	0.00	10.70	4	4,404	0.09%
2018/09/21	7.7	10.70	0	0.00	10.70	7.7	4,416	0.17%
2018/09/20	1	10.65	0.1	10.70	10.70	0.9	4,393	0.02%
2018/09/14	0	0.00	173	10.65	10.65	-173	4,357	-3.97%	大賣/鉅額交易
2018/09/13	0	0.00	30	10.60	10.60	-30	4,288	-0.70%
2018/09/12	0	0.00	44	10.53	10.55	-44	4,250	-1.04%
2018/09/11	0	0.00	26.8	10.48	10.50	-26.8	4,227	-0.63%
2018/09/10	2	10.45	28	10.41	10.45	-26	4,240	-0.61%
2018/09/07	5	10.45	15.4	10.40	10.45	-10.4	4,190	-0.25%
2018/09/06	8	10.40	6	10.40	10.40	2	4,165	0.05%
2018/09/05	1	10.50	0	0.00	10.40	1	4,151	0.02%
2018/08/27	0	0.00	3	10.28	10.30	-3	4,122	-0.07%
2018/08/24	2	10.20	8	10.24	10.20	-6	4,123	-0.15%
2018/08/23	2	10.25	0	0.00	10.30	2	4,134	0.05%
2018/08/21	18	10.20	0	0.00	10.20	18	4,132	0.44%
2018/08/17	0	0.00	0.7	10.25	10.20	-0.7	4,098	-0.02%
2018/08/16	2	10.10	0	0.00	10.15	2	4,070	0.05%
2018/08/15	12	10.15	0	0.00	10.15	12	4,057	0.30%
2018/08/13	4	10.16	2	10.20	10.20	2	4,082	0.05%
2018/08/10	2	10.25	0	0.00	10.30	2	4,037	0.05%
2018/08/07	0	0.00	25	10.30	10.30	-25	3,976	-0.63%
2018/08/03	0	0.00	2	10.20	10.30	-2	3,969	-0.05%
2018/08/02	2	10.15	0	0.00	10.15	2	3,941	0.05%
2018/08/01	7	10.21	1	10.25	10.25	6	3,873	0.15%
2018/07/31	10	10.05	5	10.05	10.15	5	3,844	0.13%
2018/07/30	17	10.65	1	10.65	10.65	16	3,618	0.44%
2018/07/27	39	10.65	1	10.65	10.65	38	3,390	1.12%
2018/07/26	0	0.00	0.3	10.65	10.65	-0.3	3,323	-0.01%
2018/07/25	5	10.60	1	10.60	10.60	4	3,298	0.12%
2018/07/24	6	10.55	1	10.55	10.55	5	3,283	0.15%
2018/07/23	14	10.52	0	0.00	10.50	14	3,231	0.43%
2018/07/17	0	0.00	2	10.50	10.50	-2	3,142	-0.06%
2018/07/16	12	10.45	20	10.45	10.40	-8	3,098	-0.26%
2018/07/13	0	0.00	0.3	10.45	10.45	-0.3	3,081	-0.01%
2018/07/09	0	0.00	6	10.30	10.30	-6	3,135	-0.19%
2018/07/04	20	10.30	0	0.00	10.30	20	3,180	0.63%
2018/07/02	13	10.37	0	0.00	10.35	13	3,165	0.41%
2018/06/29	10	10.40	1	10.45	10.45	9	3,164	0.28%
2018/06/28	10	10.35	0	0.00	10.35	10	3,155	0.32%
2018/06/27	2	10.40	0	0.00	10.40	2	3,159	0.06%
2018/06/26	0	0.00	3	10.45	10.50	-3	3,156	-0.10%
2018/06/25	0	0.00	3	10.50	10.50	-3	3,141	-0.10%
2018/06/22	30	10.45	3	10.45	10.45	27	3,173	0.85%
2018/06/21	10	10.50	10	10.55	10.50	0	3,207	0.00%
2018/06/20	31	10.45	9	10.50	10.50	22	3,237	0.68%
2018/06/19	30	10.45	0	10.45	10.45	30	3,242	0.92%
2018/06/15	38	10.46	0	0.00	10.50	38	3,219	1.18%
2018/06/14	30	10.45	0	0.00	10.45	30	3,207	0.94%
2018/06/13	30	10.45	0	0.00	10.45	30	3,230	0.93%
2018/06/12	20	10.45	0	0.00	10.50	20	3,332	0.60%
2018/06/11	10	10.45	0	0.00	10.50	10	3,430	0.29%
2018/06/08	33	10.40	0	0.00	10.40	33	3,436	0.96%
2018/06/07	24	10.49	6	10.45	10.45	18	3,475	0.52%
2018/06/06	31	10.45	0	0.00	10.45	31	3,435	0.90%
2018/06/05	0	0.00	3	10.40	10.45	-3	3,406	-0.09%
2018/06/04	0	0.00	9	10.40	10.40	-9	3,396	-0.27%
2018/06/01	1	10.40	1	10.35	10.30	0	3,412	0.00%
2018/05/30	2	10.30	3	10.35	10.35	-1	3,451	-0.03%
2018/05/25	0	0.00	5	10.40	10.35	-5	3,514	-0.14%
2018/05/24	0	0.00	5	10.35	10.40	-5	3,553	-0.14%
2018/05/23	20	10.35	0	0.00	10.35	20	3,639	0.55%
2018/05/22	13.4	10.35	0	0.00	10.35	13.4	3,657	0.37%
2018/05/21	30	10.40	10	10.40	10.40	20	3,760	0.53%
2018/05/18	0	0.00	9	10.35	10.40	-9	3,831	-0.23%
2018/05/17	16	10.35	0	0.00	10.35	16	3,867	0.41%
2018/05/16	0	0.00	8	10.35	10.40	-8	3,913	-0.20%
2018/05/15	5.3	10.35	0	0.00	10.35	5.3	4,007	0.13%
2018/05/14	20.1	10.35	0	0.00	10.40	20.1	4,292	0.47%
2018/05/11	10	10.40	5	10.35	10.35	5	4,328	0.12%
2018/05/10	5	10.30	5	10.30	10.35	0	4,326	0.00%
2018/05/09	0	0.00	5	10.32	10.35	-5	4,326	-0.12%
2018/05/08	10	10.30	0	0.00	10.30	10	4,389	0.23%
2018/05/03	10	10.30	5	10.30	10.35	5	4,432	0.11%
2018/05/02	6	10.30	0	0.00	10.30	6	4,416	0.14%
2018/04/30	0	0.00	0.2	10.25	10.25	-0.2	4,402	0.00%
2018/04/27	5	10.15	5	10.15	10.15	0	4,407	0.00%
2018/04/26	0	0.00	3.3	10.15	10.15	-3.3	4,452	-0.07%
2018/04/25	5.3	10.16	0	0.00	10.15	5.3	4,507	0.12%
2018/04/24	8	10.17	11	10.15	10.20	-3	4,588	-0.07%
2018/04/23	5	10.20	0	0.00	10.20	5	4,637	0.11%
2018/04/19	20	10.20	0	0.00	10.20	20	4,747	0.42%
2018/04/16	1	10.15	0	0.00	10.15	1	4,872	0.02%
2018/04/12	0	0.00	5	10.20	10.25	-5	4,963	-0.10%
2018/04/09	1	10.20	0	0.00	10.20	1	5,028	0.02%
2018/04/02	0	0.00	8	10.21	10.20	-8	5,002	-0.16%
2018/03/31	1	10.20	0	0.00	10.20	1	4,993	0.02%
2018/03/29	2	10.20	0	0.00	10.20	2	4,992	0.04%
2018/03/27	9	10.24	0	0.00	10.25	9	4,912	0.18%
2018/03/23	1	10.25	14	10.27	10.25	-13	4,854	-0.27%
2018/03/22	4	10.39	0	0.00	10.30	4	4,828	0.08%
2018/03/21	0	0.00	20	10.35	10.35	-20	4,827	-0.41%
2018/03/20	11	10.35	0	0.00	10.35	11	4,859	0.23%
2018/03/19	11	10.35	0	0.00	10.40	11	4,873	0.23%
2018/03/16	0	0.00	1	10.40	10.40	-1	4,851	-0.02%
2018/03/15	38	10.30	0	0.00	10.25	38	4,738	0.80%
2018/03/14	10	10.25	0	0.00	10.25	10	4,641	0.22%
2018/03/13	0.4	10.20	0	0.00	10.25	0.4	4,605	0.01%
2018/03/08	2	10.10	0	0.00	10.10	2	4,648	0.04%
2018/03/06	0.1	10.15	0	0.00	10.10	0.1	4,787	0.00%
2018/02/26	0.3	10.20	0	0.00	10.15	0.3	4,673	0.01%
2018/02/23	0	0.00	17	10.20	10.20	-17	4,680	-0.36%
2018/02/12	20	10.08	0	0.00	10.00	20	4,626	0.43%
2018/02/09	0.1	10.05	0	0.00	10.05	0.1	4,513	0.00%
2018/02/08	0.3	10.00	0	0.00	10.00	0.3	4,451	0.01%
2018/02/07	0	0.00	30	10.00	10.00	-30	4,414	-0.68%
2018/02/06	12	9.82	0	0.00	9.88	12	4,306	0.28%
2018/01/29	0	0.00	0.1	10.25	10.25	-0.1	3,922	0.00%
2018/01/18	0	0.00	0.3	10.20	10.20	-0.3	3,691	-0.01%
2018/01/17	0	0.00	11	10.25	10.25	-11	3,625	-0.30%
2018/01/16	0	0.00	30	10.25	10.25	-30	3,560	-0.84%
2018/01/15	0	0.00	0.2	10.20	10.25	-0.2	3,544	-0.01%
2018/01/11	20	10.15	0	0.00	10.15	20	3,576	0.56%
2018/01/10	10	10.10	0	0.00	10.05	10	3,512	0.28%
2018/01/09	4	10.10	20	10.10	10.10	-16	3,492	-0.46%
2018/01/08	5	10.10	0	0.00	10.10	5	3,454	0.14%
2018/01/02	2	9.91	0	0.00	9.91	2	3,221	0.06%