國票金 (2889)-富邦-中壢券商分點個股進出

台股 » 個股 » 國票金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國票金

(2889)

可現股當沖

股價
15.70
漲跌
▼0.25
漲幅
-1.57%
成交量
12,651張
產業
上市金融類股
721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

國票金 (2889)籌碼相關－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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
2024/05/21	28.3	15.58	2	15.45	15.70	26.3	11,339	0.23%
2024/05/20	0	0.00	19.2	15.90	15.95	-19.2	11,172	-0.17%
2024/05/17	0	0.00	7.1	15.62	15.70	-7.1	10,940	-0.07%
2024/05/16	0	0.00	80.9	15.60	15.65	-80.9	10,845	-0.75%
2024/05/15	11	15.51	41	15.57	15.50	-30	10,675	-0.28%
2024/05/14	5	15.38	1	15.40	15.35	4	10,581	0.04%
2024/05/13	2	15.43	23.4	15.59	15.60	-21.4	10,589	-0.20%
2024/05/10	74	15.49	63.1	15.57	15.60	10.9	10,480	0.10%
2024/05/09	24	15.12	32	15.13	15.00	-8	10,040	-0.08%
2024/05/08	7.5	15.49	14	15.53	15.50	-6.5	9,710	-0.07%
2024/05/07	7	15.57	12.6	15.58	15.55	-5.6	9,512	-0.06%
2024/05/06	12.5	15.36	18.4	15.34	15.50	-5.9	9,243	-0.06%
2024/05/03	24	15.13	56.9	14.99	15.10	-32.9	8,927	-0.37%
2024/05/02	11.3	14.61	8	14.69	14.70	3.3	8,541	0.04%
2024/04/30	3	14.50	25	14.50	14.55	-22	8,276	-0.27%
2024/04/29	30.8	14.51	13	14.42	14.60	17.8	8,157	0.22%
2024/04/26	1	13.90	0	0.00	13.95	1	7,611	0.01%
2024/04/25	1	13.95	0	0.00	13.95	1	7,551	0.01%
2024/04/24	1.5	13.95	10	13.97	14.00	-8.5	7,536	-0.11%
2024/04/23	16.3	14.00	2	14.00	14.00	14.3	7,511	0.19%
2024/04/22	2	13.83	29.2	13.87	13.90	-27.2	7,454	-0.36%
2024/04/19	17.2	13.51	22	13.60	13.60	-4.8	7,294	-0.07%
2024/04/18	19	13.47	1	13.45	13.45	18	7,120	0.25%
2024/04/17	12	13.57	0	0.00	13.50	12	6,808	0.18%
2024/04/16	17	13.64	117.4	13.65	13.60	-100.4	6,670	-1.51%	大賣/
2024/04/15	0	0.00	3	13.80	13.80	-3	6,568	-0.05%
2024/04/12	2	13.88	1	13.85	13.85	1	6,556	0.02%
2024/04/11	2	13.95	11	13.90	13.90	-9	6,530	-0.14%
2024/04/10	2	13.95	841	13.95	13.95	-839	6,542	-12.82%	大賣/鉅額交易
2024/04/09	0.9	13.95	1	14.00	14.00	-0.1	6,541	0.00%
2024/04/08	1	13.80	2	13.88	13.90	-1	6,433	-0.02%
2024/04/03	3	13.82	1	13.85	13.80	2	6,464	0.03%
2024/04/02	1	13.85	0.3	13.85	13.90	0.7	6,504	0.01%
2024/04/01	10	13.93	3.5	13.95	13.90	6.5	6,695	0.10%
2024/03/29	17	13.88	1	13.85	13.90	16	6,883	0.23%
2024/03/28	20	13.88	4	13.90	13.90	16	6,807	0.24%
2024/03/27	0	0.00	6.1	13.82	13.85	-6.1	6,739	-0.09%
2024/03/26	11	13.75	11.1	13.75	13.70	-0.1	6,665	0.00%
2024/03/25	26	13.73	0	0.00	13.70	26	6,601	0.39%
2024/03/22	30	13.71	15.5	13.65	13.70	14.5	6,517	0.22%
2024/03/21	309	13.55	2	13.55	13.60	307	6,420	4.78%	大買/鉅額交易
2024/03/20	413	13.55	2.1	13.52	13.50	410.9	6,353	6.47%	大買/鉅額交易
2024/03/19	3.3	13.60	32.1	13.65	13.60	-28.9	6,277	-0.46%
2024/03/18	112	13.70	1.1	13.65	13.65	110.9	6,245	1.78%	大買/鉅額交易
2024/03/15	14.6	13.73	971.7	13.61	13.90	-957.1	6,083	-15.73%	大賣/鉅額交易
2024/03/14	121.3	13.83	208.1	13.93	13.80	-86.7	5,660	-1.53%	大買/大賣/
2024/03/13	2	12.65	15.6	12.66	12.75	-13.6	4,501	-0.30%
2024/03/12	0	0.00	11.1	12.69	12.70	-11.1	4,516	-0.25%
2024/03/11	16	12.60	1.5	12.60	12.65	14.5	4,513	0.32%
2024/03/08	21	12.54	13	12.55	12.50	8	4,500	0.18%
2024/03/07	0	0.00	42.1	12.59	12.60	-42.1	4,443	-0.95%
2024/03/06	8	12.40	22	12.38	12.40	-14	4,321	-0.32%
2024/03/05	10	12.30	35	12.34	12.35	-25	4,310	-0.58%
2024/03/04	3.3	12.20	0	0.00	12.20	3.3	4,251	0.08%
2024/03/01	5	12.25	3	12.25	12.25	2	4,298	0.05%
2024/02/29	1	12.30	5.3	12.35	12.30	-4.3	4,317	-0.10%
2024/02/27	900.1	12.15	0	0.00	12.10	900.1	4,208	21.39%	大買/鉅額交易
2024/02/26	0.1	12.15	0.3	12.10	12.10	-0.2	4,199	0.00%
2024/02/23	6.8	12.15	57	12.15	12.10	-50.2	4,204	-1.19%
2024/02/21	0	0.00	1	12.15	12.15	-1	4,223	-0.02%
2024/02/20	2	12.20	5	12.25	12.20	-3	4,216	-0.07%
2024/02/19	0	0.00	99	12.20	12.30	-99	4,232	-2.34%
2024/02/16	2	12.15	10.7	12.10	12.15	-8.7	4,211	-0.21%
2024/02/15	2	12.15	703	12.20	12.20	-701	4,204	-16.67%	大賣/鉅額交易
2024/02/05	82	12.30	95.7	12.21	12.25	-13.7	4,176	-0.33%
2024/02/02	27.2	12.12	5	12.15	12.15	22.2	4,052	0.55%
2024/01/31	0	0.00	0.2	12.00	11.95	-0.2	3,993	0.00%
2024/01/30	7.5	11.92	1	11.90	11.90	6.5	3,990	0.16%
2024/01/29	0	11.95	0	0.00	11.95	0	3,985	0.00%
2024/01/26	814	11.95	20	11.95	11.95	794	3,975	19.97%	大買/鉅額交易
2024/01/25	1	11.90	0	0.00	11.90	1	3,997	0.03%
2024/01/24	7	11.95	0.1	11.95	11.95	6.9	4,020	0.17%
2024/01/23	0.4	11.90	0	0.00	12.00	0.4	4,018	0.01%
2024/01/22	2	11.93	1	12.00	11.90	1	4,019	0.02%
2024/01/19	7	12.00	0	0.00	11.95	7	4,011	0.17%
2024/01/17	3	11.82	10	11.85	11.75	-7	3,981	-0.18%
2024/01/16	5	11.92	900	11.85	11.85	-895	3,931	-22.76%	大賣/鉅額交易
2024/01/15	1.8	12.10	5.5	12.06	12.05	-3.6	3,848	-0.09%
2024/01/12	1	12.05	0	0.00	12.05	1	3,859	0.03%
2024/01/11	7	12.05	0.2	12.05	12.05	6.8	3,861	0.18%
2024/01/10	1	12.05	0	0.00	12.05	1	3,856	0.03%
2024/01/09	5	12.30	0	0.00	12.25	5	3,819	0.13%
2024/01/08	33	12.35	0	0.00	12.30	33	3,774	0.87%
2024/01/05	0	0.00	4	12.25	12.30	-4	3,741	-0.11%
2024/01/03	9	12.27	11	12.20	12.25	-2	3,686	-0.05%
2024/01/02	23	12.30	15	12.31	12.30	8	3,607	0.22%
2023/12/29	4.5	12.24	35	12.28	12.25	-30.5	3,547	-0.86%
2023/12/28	0	0.00	50	12.24	12.25	-50	3,459	-1.45%
2023/12/27	60.2	12.18	79	12.16	12.20	-18.8	3,353	-0.56%
2023/12/26	33	11.92	28	11.89	11.95	5	3,094	0.16%
2023/12/22	0	0.00	8	11.58	11.55	-8	2,827	-0.28%
2023/12/21	0	0.00	4.1	11.55	11.55	-4.1	2,873	-0.14%
2023/12/20	1	11.60	18	11.60	11.55	-17	2,856	-0.60%
2023/12/19	15	11.58	0	0.00	11.55	15	2,853	0.53%
2023/12/18	11	11.64	4	11.63	11.65	7	2,858	0.24%
2023/12/15	10	11.60	1.2	11.61	11.55	8.8	2,835	0.31%
2023/12/14	20	11.60	16	11.60	11.60	4	2,777	0.14%
2023/12/13	7.3	11.44	5	11.40	11.40	2.3	2,701	0.08%
2023/12/12	20	11.43	2	11.43	11.40	18	2,792	0.64%
2023/12/11	6.2	11.41	0	0.00	11.40	6.2	2,765	0.22%
2023/12/08	105.6	11.50	0	0.00	11.45	105.6	2,716	3.89%	大買/鉅額交易
2023/12/07	108	11.55	0	0.00	11.50	108	2,673	4.04%	大買/鉅額交易
2023/12/06	0	0.00	1	11.60	11.60	-1	2,551	-0.04%
2023/12/05	1	11.65	0	0.00	11.60	1	2,497	0.04%
2023/12/04	0	0.00	1	11.60	11.60	-1	2,448	-0.04%
2023/12/01	3	11.60	0	11.60	11.60	3	2,397	0.12%
2023/11/30	18.9	11.60	10.5	11.60	11.55	8.4	2,349	0.36%
2023/11/29	2.1	11.58	0	0.00	11.60	2.1	2,309	0.09%
2023/11/28	1	11.55	0.9	11.60	11.60	0.1	2,277	0.01%
2023/11/27	10	11.60	0	0.00	11.55	10	2,227	0.45%
2023/11/24	0	0.00	2	11.55	11.60	-2	2,203	-0.09%
2023/11/22	3	11.60	1.2	11.65	11.65	1.8	2,176	0.08%
2023/11/21	25	11.64	3.1	11.65	11.65	21.9	2,195	1.00%
2023/11/20	0	0.00	1	11.60	11.60	-1	2,141	-0.05%
2023/11/17	1	11.60	3.2	11.60	11.65	-2.2	2,140	-0.10%
2023/11/16	2	11.55	2	11.60	11.60	0	2,142	0.00%
2023/11/15	3.4	11.51	2	11.55	11.60	1.4	2,120	0.07%
2023/11/14	10	11.45	2	11.50	11.50	8	2,105	0.38%
2023/11/13	7	11.40	1	11.45	11.40	6	2,108	0.28%
2023/11/10	14	11.46	5	11.50	11.45	9	2,098	0.43%
2023/11/08	0.9	11.60	0	0.00	11.60	0.9	2,109	0.04%
2023/11/07	5	11.55	0	0.00	11.55	5	2,111	0.24%
2023/11/03	0	0.00	3.2	11.61	11.60	-3.2	2,105	-0.15%
2023/11/02	101	11.55	14	11.65	11.70	87	2,122	4.10%	大買/
2023/11/01	2	11.50	0	0.00	11.55	2	2,083	0.10%
2023/10/31	12	11.55	2	11.50	11.50	10	2,081	0.48%
2023/10/30	0.3	11.55	0	0.00	11.50	0.3	2,149	0.01%
2023/10/26	32	11.60	0	0.00	11.55	32	2,273	1.41%
2023/10/24	0	0.00	2	11.70	11.70	-2	2,378	-0.08%
2023/10/23	0	0.00	3	11.65	11.60	-3	2,442	-0.12%
2023/10/20	21	11.60	0	0.00	11.60	21	2,464	0.85%
2023/10/19	2	11.70	0	0.00	11.70	2	2,505	0.08%
2023/10/18	14	11.71	0	0.00	11.70	14	2,525	0.55%
2023/10/17	2	11.75	6	11.75	11.75	-4	2,545	-0.16%
2023/10/16	1	11.80	0	0.00	11.80	1	2,615	0.04%
2023/10/13	150	11.80	0	0.00	11.85	150	2,727	5.50%	大買/鉅額交易
2023/10/11	0	0.00	5.2	11.72	11.85	-5.2	2,801	-0.18%
2023/10/06	0	0.00	0.5	11.70	11.70	-0.5	2,987	-0.02%
2023/10/05	40	11.65	0	0.00	11.65	40	3,023	1.32%
2023/10/04	23	11.65	10	11.63	11.65	13	3,062	0.42%
2023/10/03	0	0.00	14	11.69	11.70	-14	3,099	-0.45%
2023/10/02	6.9	11.69	10.5	11.70	11.65	-3.6	3,139	-0.12%
2023/09/28	0	0.00	0.5	11.70	11.65	-0.5	3,227	-0.02%
2023/09/27	5	11.60	0	0.00	11.60	5	3,323	0.15%
2023/09/26	8	11.67	0	0.00	11.60	8	3,348	0.24%
2023/09/22	4	11.70	5	11.70	11.70	-1	3,335	-0.03%
2023/09/21	3	11.75	1	11.75	11.75	2	3,336	0.06%
2023/09/15	0.1	11.75	8	11.82	11.85	-7.9	3,524	-0.22%
2023/09/14	1	11.80	1.1	11.75	11.75	-0.1	3,375	0.00%
2023/09/13	1.1	11.75	0.5	11.85	11.75	0.6	3,354	0.02%
2023/09/12	6.2	11.70	33	11.67	11.85	-26.8	3,383	-0.79%
2023/09/11	1.1	11.75	6	11.75	11.70	-4.9	3,373	-0.14%
2023/09/08	0.5	11.80	0	0.00	11.80	0.5	3,381	0.01%
2023/09/07	0.1	11.80	1	11.75	11.75	-0.9	3,424	-0.03%
2023/09/06	5.1	11.75	0	0.00	11.75	5.1	3,464	0.15%
2023/09/05	0.1	11.85	0	0.00	11.80	0.1	3,471	0.00%
2023/09/04	4.1	11.80	0	0.00	11.75	4.1	3,528	0.12%
2023/09/01	0.6	11.89	2	11.80	11.80	-1.4	3,644	-0.04%
2023/08/31	4.1	11.81	0	0.00	11.90	4.1	3,686	0.11%
2023/08/30	1	11.90	4	11.90	11.85	-3	3,762	-0.08%
2023/08/29	5.3	11.89	9	11.86	11.90	-3.7	3,826	-0.10%
2023/08/28	100.1	11.70	1	11.70	11.70	99.1	3,820	2.59%
2023/08/25	13.6	11.75	3	11.70	11.70	10.6	3,887	0.27%
2023/08/24	1.1	11.75	0	0.00	11.75	1.1	3,883	0.03%
2023/08/22	1.4	11.76	9	11.80	11.75	-7.6	3,933	-0.19%
2023/08/21	0	0.00	0.4	11.70	11.70	-0.4	3,983	-0.01%
2023/08/18	206.1	11.75	0	0.00	11.70	206.1	4,031	5.11%	大買/鉅額交易
2023/08/17	102	11.60	0	0.00	11.65	102	4,131	2.47%	大買/鉅額交易
2023/08/16	14.2	11.70	200	11.70	11.70	-185.9	4,135	-4.49%	大賣/鉅額交易
2023/08/15	300	11.80	0	0.00	11.80	300	4,142	7.24%	大買/鉅額交易
2023/08/14	4.1	11.81	0	0.00	11.75	4.1	4,213	0.10%
2023/08/11	6.3	11.95	0	0.00	11.95	6.3	4,230	0.15%
2023/08/10	0.1	11.95	0	0.00	11.95	0.1	4,259	0.00%
2023/08/09	5.3	11.95	0	0.00	12.00	5.3	4,286	0.12%
2023/08/08	0.4	11.98	0	0.00	11.95	0.4	4,312	0.01%
2023/08/04	4.3	12.00	4.6	11.97	11.95	-0.4	4,313	-0.01%
2023/08/02	25	12.03	802	12.00	12.00	-777	4,309	-18.03%	大賣/鉅額交易
2023/08/01	3	12.10	4	12.09	12.15	-1	4,274	-0.02%
2023/07/31	10	12.05	2.3	12.09	12.00	7.7	4,240	0.18%
2023/07/28	0	0.00	1	11.95	12.00	-1	4,160	-0.02%
2023/07/27	405.2	12.04	1	12.10	12.00	404.2	4,120	9.81%	大買/鉅額交易
2023/07/26	11	11.95	10	11.90	11.95	1	4,064	0.02%
2023/07/25	11.1	11.75	2	11.80	11.80	9.1	4,019	0.23%
2023/07/24	205	11.70	0.8	11.70	11.70	204.2	4,009	5.09%	大買/鉅額交易
2023/07/21	202.1	11.80	10.5	11.80	11.75	191.6	3,974	4.82%	大買/鉅額交易
2023/07/20	0.1	11.80	0	0.00	11.75	0.1	3,981	0.00%
2023/07/19	0.3	11.75	24.1	11.73	11.70	-23.8	3,972	-0.60%
2023/07/18	1.7	11.77	11	11.70	11.75	-9.3	3,934	-0.24%
2023/07/17	3.1	11.87	4	11.85	11.85	-0.9	3,853	-0.02%
2023/07/14	4.1	11.87	28	11.90	11.90	-23.9	3,871	-0.62%
2023/07/13	6.2	11.70	1	11.75	11.85	5.2	3,881	0.13%
2023/07/12	0	0.00	1.5	11.80	11.80	-1.5	3,689	-0.04%
2023/07/11	3.1	11.82	0	0.00	11.85	3.1	3,676	0.08%
2023/07/10	3.1	11.79	1	11.80	11.75	2.1	3,662	0.06%
2023/07/07	5.2	11.72	0	0.00	11.80	5.2	3,636	0.14%
2023/07/06	32	11.81	802	11.80	11.85	-770	3,630	-21.21%	大賣/鉅額交易
2023/07/05	25	11.92	0	0.00	11.90	25	3,604	0.69%
2023/07/04	1	12.00	0	0.00	11.95	1	3,584	0.03%
2023/07/03	0	0.00	8.3	12.08	12.10	-8.3	3,633	-0.23%
2023/06/30	5	12.10	0	0.00	12.05	5	3,789	0.13%
2023/06/29	1	12.05	0	0.00	12.05	1	4,095	0.02%
2023/06/28	2	11.95	11	12.00	12.00	-9	4,305	-0.21%
2023/06/27	0	0.00	2	12.00	12.00	-2	4,393	-0.05%
2023/06/26	0.1	12.00	5	12.00	12.00	-4.9	4,569	-0.11%
2023/06/21	5.1	12.00	200	12.00	12.00	-194.9	4,730	-4.12%	大賣/鉅額交易
2023/06/20	4.1	12.10	4	12.10	12.05	0.1	5,161	0.00%
2023/06/19	1.3	12.15	1	12.10	12.10	0.3	5,524	0.01%
2023/06/16	3	12.15	0.1	12.15	12.15	2.9	5,851	0.05%
2023/06/15	11	12.20	0	0.00	12.15	11	6,028	0.18%
2023/06/14	2	12.20	0	0.00	12.20	2	6,384	0.03%
2023/06/13	7	12.10	7	12.10	12.15	0	6,587	0.00%
2023/06/12	0	0.00	1.1	12.15	12.10	-1.1	6,893	-0.02%
2023/06/09	2.1	12.20	0	0.00	12.20	2.1	7,311	0.03%
2023/06/08	1.6	12.13	1	12.15	12.10	0.6	7,398	0.01%
2023/06/07	2.3	12.25	1	12.25	12.20	1.3	7,429	0.02%
2023/06/06	1	12.30	4	12.25	12.25	-3	7,369	-0.04%
2023/06/05	12.1	12.30	0.8	12.35	12.25	11.3	7,415	0.15%
2023/06/02	277.1	12.45	0	0.00	12.35	277.1	7,461	3.71%	大買/鉅額交易
2023/06/01	30	12.45	0	0.00	12.45	30	7,464	0.40%
2023/05/31	256	12.55	0	0.00	12.45	256	7,471	3.43%	大買/鉅額交易
2023/05/30	257.6	12.55	6.8	12.55	12.60	250.8	7,418	3.38%	大買/鉅額交易
2023/05/29	10.1	12.55	7	12.55	12.60	3.1	7,442	0.04%
2023/05/26	1.1	12.50	0.6	12.50	12.55	0.6	7,425	0.01%
2023/05/25	5	12.60	700.7	12.65	12.65	-695.7	7,425	-9.37%	大賣/鉅額交易
2023/05/24	0	0.00	3.5	12.56	12.65	-3.5	7,472	-0.05%
2023/05/23	4	12.55	104	12.55	12.55	-100	7,451	-1.34%	大賣/
2023/05/22	0	0.00	5	12.35	12.35	-5	7,373	-0.07%
2023/05/19	1	12.35	0	0.00	12.40	1	7,393	0.01%
2023/05/18	100.1	12.30	5.4	12.49	12.50	94.7	7,385	1.28%
2023/05/17	350	12.25	31.1	12.30	12.40	318.9	7,342	4.34%	大買/鉅額交易
2023/05/16	0	0.00	7	12.16	12.15	-7	7,320	-0.10%
2023/05/15	209	11.95	300	11.95	12.00	-91	7,343	-1.24%	大買/大賣/
2023/05/12	4	12.05	2	12.00	12.05	2	7,390	0.03%
2023/05/11	4	12.13	6	12.10	12.10	-2	7,397	-0.03%
2023/05/10	9	12.16	0	12.20	12.20	9	7,461	0.12%
2023/05/09	0	0.00	8	12.15	12.15	-8	7,526	-0.11%
2023/05/08	2.6	12.20	0.1	12.20	12.20	2.5	7,628	0.03%
2023/05/05	0	0.00	2	12.30	12.30	-2	7,783	-0.03%
2023/05/04	52	12.25	0.6	12.20	12.25	51.4	7,940	0.65%
2023/05/03	6	12.21	0	0.00	12.25	6	8,020	0.07%
2023/05/02	3.3	12.30	3.3	12.30	12.25	0	8,154	0.00%
2023/04/28	0	12.30	16	12.35	12.35	-16	8,307	-0.19%
2023/04/26	8	12.21	0	0.00	12.30	8	8,592	0.09%
2023/04/25	10	12.20	0.1	12.40	12.30	9.9	8,876	0.11%
2023/04/24	2.1	12.25	40	12.26	12.35	-37.9	8,985	-0.42%
2023/04/21	5	12.25	4	12.30	12.30	1	9,066	0.01%
2023/04/20	17	12.34	0	0.00	12.40	17	9,095	0.19%
2023/04/19	7	12.39	1	12.40	12.35	6	9,149	0.07%
2023/04/18	4	12.55	0	0.00	12.60	4	9,120	0.04%
2023/04/17	0.1	12.50	0.5	12.50	12.50	-0.4	9,110	0.00%
2023/04/14	4.2	12.40	20	12.50	12.50	-15.8	9,108	-0.17%
2023/04/13	2.1	12.45	71	12.44	12.45	-68.9	9,157	-0.75%
2023/04/12	0	12.45	40	12.48	12.50	-40	9,620	-0.42%
2023/04/11	1	12.40	2	12.35	12.40	-1	9,609	-0.01%
2023/04/10	3.1	12.20	15	12.20	12.25	-11.9	9,634	-0.12%
2023/04/07	19.2	12.21	0	0.00	12.25	19.2	9,610	0.20%
2023/04/06	28.1	12.26	1	12.35	12.30	27.1	9,579	0.28%
2023/03/31	135.4	12.41	5	12.30	12.35	130.4	9,500	1.37%	大買/鉅額交易
2023/03/30	49.6	12.51	40	12.73	12.45	9.6	9,355	0.10%
2023/03/29	2.1	13.25	43	13.30	13.20	-40.9	9,073	-0.45%
2023/03/28	225.1	13.04	5	13.00	13.05	220.1	9,044	2.43%	大買/鉅額交易
2023/03/27	18.2	12.85	305	12.95	12.90	-286.8	9,102	-3.15%	大賣/鉅額交易
2023/03/24	11.3	13.30	38.4	13.30	13.30	-27.1	9,028	-0.30%
2023/03/23	1	13.65	44.1	13.60	13.70	-43.1	8,877	-0.49%
2023/03/22	12	13.30	199	13.25	13.30	-187	8,434	-2.22%	大賣/鉅額交易
2023/03/21	21.1	12.88	77	12.76	13.00	-55.9	8,195	-0.68%
2023/03/20	300.1	12.05	63	12.09	12.50	237.1	8,163	2.90%	大買/鉅額交易
2023/03/17	58.5	11.66	26	11.90	12.15	32.5	8,039	0.40%
2023/03/16	31.1	11.62	19.9	11.64	11.70	11.2	7,762	0.14%
2023/03/15	104.4	11.90	14.7	11.86	11.90	89.7	7,704	1.16%	大買/
2023/03/14	39.7	12.28	60.9	12.26	12.25	-21.2	7,476	-0.28%
2023/03/13	5.1	12.95	5.2	13.07	13.20	-0.1	7,352	0.00%
2023/03/10	7.5	13.20	6	13.18	13.15	1.5	7,365	0.02%
2023/03/09	3.6	13.20	6	13.20	13.15	-2.4	7,395	-0.03%
2023/03/08	2.3	13.07	9	13.09	13.15	-6.7	7,445	-0.09%
2023/03/07	0.7	12.85	9.8	13.01	13.10	-9.1	7,463	-0.12%
2023/03/06	8	12.73	16	12.74	12.80	-8	7,445	-0.11%
2023/03/03	0.2	12.60	12	12.58	12.60	-11.8	7,458	-0.16%
2023/03/02	1	12.60	0	0.00	12.60	1	7,567	0.01%
2023/03/01	1.1	12.50	0.1	12.60	12.60	1	7,774	0.01%
2023/02/24	2.1	12.53	2	12.50	12.60	0.1	8,027	0.00%
2023/02/23	5	12.60	8.2	12.55	12.60	-3.2	8,051	-0.04%
2023/02/22	4.1	12.38	6.2	12.48	12.50	-2.1	8,118	-0.03%
2023/02/21	5	12.69	0.1	12.70	12.70	4.9	8,077	0.06%
2023/02/20	5	12.70	0	12.75	12.70	5	8,199	0.06%
2023/02/17	1.7	12.70	1	12.75	12.75	0.7	8,356	0.01%
2023/02/16	0.9	12.70	0	0.00	12.60	0.9	8,399	0.01%
2023/02/15	2	12.70	0	0.00	12.65	2	8,446	0.02%
2023/02/14	13.9	12.65	0	0.00	12.75	13.9	8,562	0.16%
2023/02/13	6.2	12.61	10.1	12.55	12.60	-3.9	8,586	-0.04%
2023/02/10	4.5	12.63	1	12.65	12.65	3.5	8,610	0.04%
2023/02/09	5	12.80	5	12.70	12.80	0	8,609	0.00%
2023/02/08	2.8	12.75	0	12.80	12.75	2.8	8,620	0.03%
2023/02/07	8	12.93	3.5	12.93	12.85	4.5	8,601	0.05%
2023/02/06	2	12.95	14.4	13.05	13.00	-12.4	8,599	-0.14%
2023/02/03	13.7	13.13	2.1	13.03	13.15	11.7	8,607	0.14%
2023/02/02	13	12.90	8	13.03	13.05	5	8,481	0.06%
2023/02/01	6	12.61	1.3	12.65	12.65	4.7	8,455	0.06%
2023/01/31	3	12.65	21	12.50	12.60	-18	8,469	-0.21%
2023/01/30	31	12.25	7.2	12.27	12.35	23.8	8,364	0.29%
2023/01/17	0	0.00	0.3	12.25	12.20	-0.3	8,211	0.00%
2023/01/16	3	12.30	15	12.29	12.20	-12	8,146	-0.15%
2023/01/13	3	12.10	27	12.07	12.15	-24	7,950	-0.30%
2023/01/12	0	0.00	13	11.88	11.90	-13	7,808	-0.17%
2023/01/11	2.1	11.65	3	11.67	11.70	-0.9	7,688	-0.01%
2023/01/10	6	11.60	10	11.55	11.65	-4	7,619	-0.05%
2023/01/09	0	0.00	1	11.55	11.60	-1	7,590	-0.01%
2023/01/06	0.1	11.45	4.5	11.55	11.55	-4.4	7,541	-0.06%
2023/01/05	4	11.43	1	11.45	11.50	3	7,537	0.04%
2023/01/04	0.6	11.35	0	0.00	11.35	0.6	7,529	0.01%
2023/01/03	10	11.35	6	11.30	11.35	4	7,591	0.05%
2022/12/30	4.7	11.24	15.3	11.31	11.30	-10.7	7,540	-0.14%
2022/12/29	1.1	11.35	6	11.30	11.35	-4.9	7,054	-0.07%
2022/12/28	0.1	11.40	0.5	11.45	11.40	-0.4	7,040	-0.01%
2022/12/27	1.5	11.45	1	11.40	11.45	0.5	6,994	0.01%
2022/12/26	0	0.00	15	11.40	11.40	-15	6,970	-0.22%
2022/12/22	2.1	11.30	1	11.35	11.35	1.1	7,107	0.02%
2022/12/21	0.4	11.30	3.2	11.27	11.25	-2.8	7,179	-0.04%
2022/12/20	0.5	11.30	0	0.00	11.25	0.5	7,188	0.01%
2022/12/19	16	11.49	0	0.00	11.35	16	7,014	0.23%
2022/12/16	5.1	11.40	1	11.45	11.45	4.1	6,868	0.06%
2022/12/15	6	11.46	1	11.50	11.45	5	6,776	0.07%
2022/12/14	20	11.45	5.2	11.44	11.50	14.8	6,724	0.22%
2022/12/13	0	0.00	235	11.40	11.40	-235	6,642	-3.54%	大賣/鉅額交易
2022/12/12	3.9	11.36	23	11.35	11.40	-19.1	6,517	-0.29%
2022/12/09	0	0.00	0.1	11.45	11.40	-0.1	6,397	0.00%
2022/12/08	2	11.45	0	0.00	11.45	2	6,309	0.03%
2022/12/07	4.1	11.40	0	0.00	11.40	4.1	6,220	0.07%
2022/12/06	0	0.00	0.3	11.45	11.35	-0.3	6,071	0.00%
2022/12/05	11.3	11.33	0	0.00	11.40	11.3	5,967	0.19%
2022/12/02	14.1	11.37	0	0.00	11.35	14.1	5,653	0.25%
2022/12/01	12	11.58	1	11.65	11.50	11	5,579	0.20%
2022/11/30	7	11.41	0	0.00	11.50	7	5,478	0.13%
2022/11/29	11.1	11.42	4	11.35	11.45	7.1	5,364	0.13%
2022/11/28	10	11.41	1	11.45	11.45	9	5,250	0.17%
2022/11/25	0.5	11.65	0	0.00	11.60	0.5	5,130	0.01%
2022/11/24	19	11.65	0	0.00	11.70	19	5,046	0.38%
2022/11/23	28	11.72	24	11.73	11.80	4	4,947	0.08%
2022/11/22	24	11.46	34	11.37	11.65	-10	4,782	-0.21%
2022/11/21	4	11.10	0	0.00	11.10	4	4,542	0.09%
2022/11/18	13	11.19	0	0.00	11.20	13	4,548	0.29%
2022/11/17	11	11.10	0	0.00	11.15	11	4,498	0.24%
2022/11/16	39.2	11.10	0	0.00	11.05	39.2	4,444	0.88%
2022/11/15	1.5	11.27	0	11.35	11.35	1.5	4,306	0.03%
2022/11/14	3.8	11.32	21	11.35	11.30	-17.2	4,141	-0.42%
2022/11/11	0	0.00	6.1	11.39	11.35	-6.1	4,040	-0.15%
2022/11/10	0	0.00	2	11.35	11.25	-2	3,963	-0.05%
2022/11/09	1	11.35	0	0.00	11.45	1	3,826	0.03%
2022/11/08	0	0.00	4.2	11.35	11.35	-4.2	3,777	-0.11%
2022/11/07	3	11.08	7	11.13	11.25	-4	3,717	-0.11%
2022/11/04	10	11.00	0	0.00	11.05	10	3,659	0.27%
2022/11/03	6	11.00	6	11.10	11.10	0	3,638	0.00%
2022/11/02	0.1	11.15	5	11.10	11.15	-4.9	3,593	-0.14%
2022/11/01	86.1	11.00	0	11.05	11.05	86.1	3,528	2.44%
2022/10/31	6	11.00	0	0.00	11.10	6	3,436	0.17%
2022/10/28	6.4	11.08	0	0.00	11.00	6.4	3,385	0.19%
2022/10/27	20.2	11.19	0	0.00	11.20	20.2	3,253	0.62%
2022/10/26	0	0.00	0.2	11.25	11.25	-0.2	3,169	-0.01%
2022/10/25	1.2	11.16	1	11.20	11.20	0.2	3,164	0.01%
2022/10/24	11.1	11.20	11	11.40	11.25	0.1	3,199	0.00%
2022/10/21	1	11.35	9	11.28	11.35	-8	3,190	-0.25%
2022/10/20	7.4	11.00	2	11.10	11.30	5.4	3,167	0.17%
2022/10/19	0.8	11.39	0	0.00	11.30	0.8	3,012	0.03%
2022/10/17	3.1	11.16	0	0.00	11.30	3.1	2,981	0.10%
2022/10/14	3.1	11.35	10	11.45	11.40	-6.9	2,951	-0.23%
2022/10/13	3.2	11.19	0	0.00	11.45	3.2	2,951	0.11%
2022/10/12	9.8	11.31	0	0.00	11.45	9.8	2,928	0.33%
2022/10/11	7.7	11.28	7	11.30	11.45	0.7	2,929	0.02%
2022/10/07	4.3	11.70	0	0.00	11.65	4.3	2,883	0.15%
2022/10/06	2.8	11.85	1	11.85	11.85	1.8	2,886	0.06%
2022/10/05	1	11.85	0	0.00	11.80	1	2,941	0.03%
2022/10/04	1	11.66	15	11.65	11.75	-14	3,022	-0.46%
2022/10/03	3.6	11.54	0	0.00	11.65	3.6	3,042	0.12%
2022/09/30	3.4	11.33	0	0.00	11.55	3.4	3,032	0.11%
2022/09/29	15.6	11.56	0.5	11.50	11.45	15.1	2,984	0.51%
2022/09/28	20.8	11.74	0.1	11.70	11.60	20.7	2,933	0.71%
2022/09/27	3.2	12.02	0	0.00	12.05	3.2	2,856	0.11%
2022/09/26	0.4	12.26	0	0.00	12.20	0.4	2,900	0.01%
2022/09/23	2.3	12.46	0	0.00	12.45	2.3	2,953	0.08%
2022/09/22	3.7	12.44	25	12.40	12.45	-21.3	3,024	-0.70%
2022/09/21	5.1	12.57	0.1	12.60	12.55	5.1	3,122	0.16%
2022/09/20	1.5	12.71	3.8	12.71	12.70	-2.3	3,178	-0.07%
2022/09/19	2.6	12.75	8	12.75	12.70	-5.4	3,271	-0.17%
2022/09/16	1.3	12.75	0.5	12.90	12.70	0.8	3,310	0.02%
2022/09/15	4.1	12.85	0	0.00	12.95	4.1	3,159	0.13%
2022/09/14	1.1	12.85	0	0.00	12.85	1.1	3,202	0.03%
2022/09/13	2	12.95	30	12.93	12.95	-28	3,234	-0.87%
2022/09/12	3.5	12.82	0	12.95	12.90	3.5	3,264	0.11%
2022/09/08	9	12.87	16	12.83	12.90	-7	3,564	-0.20%
2022/09/07	23.5	12.88	3	12.87	12.85	20.5	3,611	0.57%
2022/09/06	0.1	13.15	22.8	13.06	13.10	-22.7	3,670	-0.62%
2022/09/05	0	0.00	0.6	13.25	13.15	-0.6	3,782	-0.02%
2022/09/02	4.1	13.24	10	13.25	13.20	-5.9	3,854	-0.15%
2022/09/01	2.1	13.29	0	0.00	13.20	2.1	3,863	0.05%
2022/08/31	1.8	13.33	3	13.25	13.35	-1.2	3,866	-0.03%
2022/08/30	1.5	13.13	0	0.00	13.10	1.5	3,891	0.04%
2022/08/29	7.3	13.18	0	0.00	13.15	7.3	3,872	0.19%
2022/08/26	2.4	13.32	2	13.30	13.20	0.4	3,826	0.01%
2022/08/25	5.8	13.26	1	13.25	13.20	4.8	3,776	0.13%
2022/08/24	1.6	13.32	0	0.00	13.30	1.6	3,774	0.04%
2022/08/23	6.3	13.40	2	13.45	13.35	4.3	3,752	0.12%
2022/08/22	0.2	13.50	2	13.53	13.55	-1.8	3,754	-0.05%
2022/08/19	3.3	13.57	0.2	13.65	13.55	3.1	3,746	0.08%
2022/08/18	0	0.00	5	13.70	13.70	-5	3,718	-0.13%
2022/08/16	0	13.65	1	13.70	13.70	-1	3,758	-0.03%
2022/08/15	0.7	13.72	1	13.80	13.65	-0.3	3,751	-0.01%
2022/08/12	11	13.75	0	0.00	13.75	11	3,750	0.29%
2022/08/11	3	13.57	0	0.00	13.65	3	3,766	0.08%
2022/08/09	0	0.00	30	13.15	13.20	-30	3,765	-0.80%
2022/08/08	11.1	13.10	4	13.10	13.15	7.1	3,780	0.19%
2022/08/05	3.1	13.20	0	0.00	13.20	3.1	3,834	0.08%
2022/08/04	2	13.22	10	13.15	13.30	-8	3,916	-0.20%
2022/08/03	2.1	13.30	4	13.25	13.30	-1.9	3,941	-0.05%
2022/08/02	8.1	13.37	0	0.00	13.35	8.1	4,008	0.20%
2022/08/01	12.5	13.39	0	0.00	13.55	12.5	4,068	0.31%
2022/07/29	2	14.05	2	14.05	14.10	0	4,091	0.00%
2022/07/28	0	0.00	0.3	13.95	13.95	-0.3	4,054	-0.01%
2022/07/26	0	0.00	1	13.70	13.60	-1	4,060	-0.02%
2022/07/25	0	0.00	1	13.65	13.65	-1	4,076	-0.02%
2022/07/22	1	13.35	2	13.35	13.45	-1	4,110	-0.02%
2022/07/20	7	13.21	0	0.00	13.15	7	4,242	0.17%
2022/07/19	3.1	13.07	1	12.85	13.10	2.1	4,326	0.05%
2022/07/18	7	12.73	2.1	12.85	12.80	4.9	4,336	0.11%
2022/07/15	30	12.62	0.3	12.60	12.60	29.7	4,334	0.68%
2022/07/14	10.3	12.90	0	0.00	12.85	10.3	4,339	0.24%
2022/07/13	3	12.90	10	12.80	12.85	-7	4,365	-0.16%
2022/07/12	14.2	12.85	11	12.97	12.80	3.2	4,407	0.07%
2022/07/11	0.3	13.37	0	0.00	13.30	0.3	4,356	0.01%
2022/07/08	6	13.67	1	13.70	13.60	5	4,390	0.11%
2022/07/07	1	13.55	1	13.60	13.50	0	4,461	0.00%
2022/07/06	5.2	13.39	0.3	13.50	13.30	4.9	4,529	0.11%
2022/07/05	2	13.75	1	13.75	13.75	1	4,785	0.02%
2022/07/04	27.7	13.82	0	0.00	13.60	27.7	4,827	0.57%
2022/07/01	10.2	14.21	1	14.05	14.05	9.2	4,968	0.18%
2022/06/30	9.1	14.52	0	0.00	14.55	9.1	5,074	0.18%
2022/06/29	21.5	14.74	0.9	14.90	14.80	20.6	5,078	0.41%
2022/06/28	42	15.73	0.2	15.75	15.75	41.8	5,124	0.82%
2022/06/27	3	15.80	0	0.00	15.80	3	5,114	0.06%
2022/06/23	2.3	15.57	700	15.54	15.65	-697.7	5,078	-13.74%	大賣/鉅額交易
2022/06/22	4	15.64	0	0.00	15.65	4	5,096	0.08%
2022/06/21	2.3	15.73	28	15.74	15.85	-25.7	5,105	-0.50%
2022/06/20	0	0.00	1	15.75	15.60	-1	5,209	-0.02%
2022/06/17	7	15.84	1	15.80	15.75	6	5,201	0.12%
2022/06/16	7	16.07	36	16.04	16.00	-29	4,960	-0.58%
2022/06/15	99	16.04	32	16.06	16.05	67	5,055	1.33%
2022/06/14	6	15.68	31.2	15.75	15.85	-25.2	5,074	-0.50%
2022/06/13	1	15.55	0	0.00	15.50	1	5,047	0.02%
2022/06/10	1.5	15.62	0	0.00	15.65	1.5	5,252	0.03%
2022/06/09	1	15.55	0	0.00	15.60	1	5,296	0.02%
2022/06/08	5	15.55	2	15.60	15.65	3	5,310	0.06%
2022/06/07	1	15.50	9	15.50	15.50	-8	5,352	-0.15%
2022/06/06	4.3	15.50	7	15.45	15.50	-2.7	5,557	-0.05%
2022/06/02	4.3	15.45	0	0.00	15.45	4.3	5,788	0.07%
2022/06/01	158	15.56	0	0.00	15.50	158	5,911	2.67%	大買/鉅額交易
2022/05/26	2.9	15.33	10	15.30	15.30	-7.1	5,909	-0.12%
2022/05/25	0.1	15.40	8	15.35	15.30	-7.9	5,957	-0.13%
2022/05/24	102	15.45	0	0.00	15.40	102	6,039	1.69%	大買/鉅額交易
2022/05/23	3	15.42	11	15.50	15.50	-8	6,052	-0.13%
2022/05/20	13	15.48	0	0.00	15.45	13	6,085	0.21%
2022/05/19	4	15.48	0	0.00	15.50	4	6,120	0.07%
2022/05/18	351.4	15.74	6	15.75	15.80	345.4	6,137	5.63%	大買/鉅額交易
2022/05/17	0	0.00	5	15.56	15.60	-5	6,169	-0.08%
2022/05/16	1.1	15.30	0	0.00	15.40	1.1	6,177	0.02%
2022/05/13	3.5	15.21	3	15.25	15.30	0.5	6,179	0.01%
2022/05/12	176.3	15.34	0	15.65	15.15	176.3	6,249	2.82%	大買/鉅額交易
2022/05/10	3.1	15.47	2	15.63	15.65	1.1	6,207	0.02%
2022/05/09	15.1	15.61	10.5	15.55	15.60	4.6	6,207	0.07%
2022/05/06	10	15.86	9	15.88	15.85	1	6,209	0.02%
2022/05/05	3	16.00	5.9	16.00	15.95	-2.9	6,256	-0.05%
2022/05/04	3	16.00	0.2	16.05	15.95	2.9	6,276	0.05%
2022/05/03	12	16.00	9	15.96	16.00	3	6,291	0.05%
2022/04/29	5.2	16.05	1	16.05	16.05	4.2	6,369	0.07%
2022/04/28	33.2	15.99	1	16.05	16.05	32.2	6,439	0.50%
2022/04/27	41	15.90	0.4	15.95	15.95	40.6	6,440	0.63%
2022/04/26	35	16.10	0	0.00	16.00	35	6,411	0.55%
2022/04/25	12	15.97	1.1	16.01	16.00	10.9	6,404	0.17%
2022/04/22	52	16.20	3	16.10	16.20	49	6,333	0.77%
2022/04/21	3	16.10	0.9	16.15	16.15	2.1	6,434	0.03%
2022/04/20	2	16.03	1	16.15	16.10	1	6,593	0.02%
2022/04/19	7	16.05	0	0.00	16.10	7	6,729	0.10%
2022/04/18	28.1	16.06	2	16.05	16.05	26.1	6,782	0.38%
2022/04/15	0.1	16.25	1	16.25	16.20	-0.9	6,705	-0.01%
2022/04/14	9	16.22	2	16.25	16.25	7	6,730	0.10%
2022/04/13	2	16.28	13.3	16.33	16.40	-11.3	6,677	-0.17%
2022/04/12	35	16.34	2.6	16.36	16.40	32.4	6,615	0.49%
2022/04/11	37.1	16.67	68.5	16.61	16.50	-31.5	6,526	-0.48%
2022/04/08	6	16.95	1.1	17.00	17.10	4.9	6,232	0.08%
2022/04/07	5	17.05	1.2	17.27	16.90	3.8	6,245	0.06%
2022/04/06	17.1	17.10	5	16.99	17.20	12.1	6,050	0.20%
2022/04/01	19	16.81	10.1	16.85	16.90	8.9	5,936	0.15%
2022/03/31	10	16.71	13.1	16.74	16.75	-3.1	5,868	-0.05%
2022/03/30	8	16.59	7	16.55	16.55	1	5,717	0.02%
2022/03/29	106	16.50	4	16.45	16.50	102	5,661	1.80%	大買/鉅額交易
2022/03/28	12	16.33	5	16.40	16.40	7	5,615	0.12%
2022/03/25	2	16.50	45	16.43	16.45	-43	5,570	-0.77%
2022/03/24	2.1	16.48	4.1	16.46	16.50	-2	5,559	-0.04%
2022/03/23	11	16.45	32	16.46	16.50	-21	5,605	-0.37%
2022/03/22	2	16.30	11	16.32	16.35	-9	5,503	-0.16%
2022/03/21	8	16.31	9	16.36	16.35	-1	5,486	-0.02%
2022/03/18	15.1	16.33	57.1	16.35	16.30	-42	5,434	-0.77%
2022/03/17	20	16.03	6	16.06	16.10	14	5,347	0.26%
2022/03/16	14	15.85	12	15.87	15.90	2	5,266	0.04%
2022/03/15	5.9	15.76	20	15.74	15.85	-14.1	5,188	-0.27%
2022/03/14	3	15.05	4	15.08	15.05	-1	4,952	-0.02%
2022/03/11	3.1	14.95	0	0.00	14.90	3.1	4,961	0.06%
2022/03/10	16.2	14.99	1	15.00	15.00	15.2	4,963	0.31%
2022/03/09	49.5	14.86	103.7	14.72	14.80	-54.3	4,907	-1.11%	大賣/
2022/03/08	86.7	15.21	23.5	15.23	15.05	63.2	4,722	1.34%
2022/03/07	60.3	15.67	12.3	15.70	15.65	48	4,507	1.07%
2022/03/04	12	15.89	0	0.00	15.85	12	4,430	0.27%
2022/03/03	0.1	15.95	0	0.00	15.95	0.1	4,464	0.00%
2022/03/02	1.1	15.85	0	0.00	15.90	1.1	4,482	0.02%
2022/03/01	22	15.90	1	15.90	15.90	21	4,497	0.47%
2022/02/25	19	15.83	7	15.86	15.80	12	4,541	0.26%
2022/02/24	29.1	15.85	0	0.00	15.85	29.1	4,502	0.65%
2022/02/23	14	15.99	1	15.95	15.95	13	4,437	0.29%
2022/02/22	29	15.97	0	0.00	15.95	29	4,507	0.64%
2022/02/21	31	15.95	0	0.00	16.05	31	4,685	0.66%
2022/02/18	9.1	15.97	0	0.00	16.00	9.1	4,806	0.19%
2022/02/17	3	16.00	0.5	16.00	16.00	2.5	4,797	0.05%
2022/02/16	20	16.05	10	16.00	16.00	10	4,830	0.21%
2022/02/15	3	16.00	0	0.00	16.00	3	4,876	0.06%
2022/02/14	36.8	16.01	1.1	16.05	16.05	35.7	4,893	0.73%
2022/02/11	2	16.15	13.1	16.10	16.15	-11.1	4,788	-0.23%
2022/02/10	0	0.00	1.1	16.20	16.25	-1.1	4,748	-0.02%
2022/02/09	33	16.15	1	16.20	16.20	32	4,772	0.67%
2022/02/08	14	16.10	45.7	16.09	16.15	-31.7	4,727	-0.67%
2022/02/07	19	15.99	2	16.05	16.05	17	4,660	0.36%
2022/01/26	2.5	15.94	2	15.90	15.95	0.5	4,572	0.01%
2022/01/25	5	15.90	0.1	15.90	15.90	4.9	4,555	0.11%
2022/01/24	70.1	15.78	6	15.86	15.95	64.1	4,533	1.41%
2022/01/21	6	16.03	10	16.03	16.00	-4	4,447	-0.09%
2022/01/20	3.5	16.15	1	16.10	16.15	2.5	4,347	0.06%
2022/01/19	3	16.20	1.2	16.21	16.20	1.8	4,321	0.04%
2022/01/18	0	16.20	3	16.28	16.25	-3	4,274	-0.07%
2022/01/17	6	16.23	11.6	16.20	16.20	-5.6	4,236	-0.13%
2022/01/14	10	16.29	17	16.34	16.30	-7	4,205	-0.17%
2022/01/13	23	16.22	23	16.30	16.35	0	4,182	0.00%
2022/01/12	15.6	16.15	11	16.20	16.15	4.6	4,056	0.11%
2022/01/11	10.1	15.97	58	15.98	15.95	-47.9	3,918	-1.22%
2022/01/07	10	15.88	20	15.90	15.90	-10	4,037	-0.25%
2022/01/06	5	15.90	0	15.90	15.90	5	4,006	0.12%
2022/01/04	8	15.95	0	0.00	15.95	8	4,036	0.20%
2022/01/03	12	15.95	0	0.00	15.95	12	4,067	0.30%
2021/12/30	5.7	15.96	1.9	16.02	16.05	3.8	4,118	0.09%
2021/12/29	0	0.00	1.5	15.95	15.95	-1.5	4,119	-0.04%
2021/12/28	8.8	15.82	174.1	15.85	15.90	-165.3	4,114	-4.02%	大賣/鉅額交易
2021/12/27	16.2	15.82	0	0.00	15.85	16.2	4,128	0.39%
2021/12/24	2.3	15.85	2	15.85	15.85	0.3	4,189	0.01%
2021/12/23	14.8	15.82	0	0.00	15.85	14.8	4,229	0.35%
2021/12/22	1	15.80	0	0.00	15.80	1	4,254	0.02%
2021/12/21	3	15.85	0	0.00	15.80	3	4,287	0.07%
2021/12/20	2.2	15.85	1	15.90	15.80	1.2	4,292	0.03%
2021/12/17	0.5	15.92	0	0.00	15.85	0.5	4,251	0.01%
2021/12/16	21.3	15.95	0	0.00	15.85	21.3	4,225	0.51%
2021/12/15	3.6	15.95	0	0.00	15.90	3.6	4,212	0.09%
2021/12/13	6	16.04	0.9	16.05	16.05	5.1	4,229	0.12%
2021/12/10	4	15.95	4	15.99	16.00	0	4,172	0.00%
2021/12/09	2	15.90	0	0.00	15.90	2	4,180	0.05%
2021/12/08	18	15.89	0	0.00	15.90	18	4,185	0.43%
2021/12/07	2	15.83	0	0.00	15.90	2	4,153	0.05%
2021/12/06	11.1	15.85	0	0.00	15.85	11.1	4,195	0.26%
2021/12/03	14	15.90	21	15.95	15.90	-7	4,177	-0.17%
2021/12/02	1.7	15.90	5	15.90	15.90	-3.3	4,189	-0.08%
2021/12/01	2	15.90	4.1	15.88	15.90	-2.1	4,196	-0.05%
2021/11/30	9	15.88	0	0.00	16.00	9	4,212	0.21%
2021/11/29	22	15.80	14	15.79	15.85	8	4,198	0.19%
2021/11/26	3.8	16.02	10	16.10	16.00	-6.2	4,165	-0.15%
2021/11/25	0	0.00	2	16.23	16.20	-2	4,155	-0.05%
2021/11/24	0	16.15	3	16.15	16.20	-3	4,139	-0.07%
2021/11/23	11.3	16.05	8	16.04	16.00	3.3	4,080	0.08%
2021/11/22	4.3	16.10	15	16.05	16.10	-10.7	4,063	-0.26%
2021/11/19	23.4	16.16	29	16.25	16.15	-5.6	4,034	-0.14%
2021/11/18	29	16.22	2.1	16.27	16.40	26.9	3,946	0.68%
2021/11/17	1.3	15.97	9.1	15.93	16.00	-7.8	3,741	-0.21%
2021/11/16	0.7	15.85	3.6	15.78	15.85	-2.9	3,597	-0.08%
2021/11/15	2.8	15.80	0.5	15.83	15.80	2.3	3,607	0.06%
2021/11/12	2	15.80	1	15.75	15.85	1	3,550	0.03%
2021/11/11	1.9	15.75	16	15.70	15.75	-14.1	3,563	-0.39%
2021/11/10	2.6	15.72	0	0.00	15.75	2.6	3,542	0.07%
2021/11/09	16	15.70	1.1	15.75	15.75	14.9	3,524	0.42%
2021/11/08	8.6	15.77	0	15.80	15.75	8.6	3,523	0.24%
2021/11/05	30	15.79	0	0.00	15.80	30	3,492	0.86%
2021/11/04	12	15.82	0	15.90	15.85	12	3,492	0.34%
2021/11/03	5	15.80	11	15.80	15.85	-6	3,491	-0.17%
2021/11/02	6	15.80	0	0.00	15.85	6	3,497	0.17%
2021/11/01	1	15.85	11	15.85	15.85	-10	3,490	-0.29%
2021/10/29	10	15.89	8	15.85	15.90	2	3,493	0.06%
2021/10/28	2	15.85	0	0.00	15.95	2	3,517	0.06%
2021/10/27	6	15.86	1	15.90	15.90	5	3,538	0.14%
2021/10/26	2.2	15.93	0	0.00	15.95	2.2	3,561	0.06%
2021/10/25	1.1	15.95	0	0.00	15.95	1.1	3,639	0.03%
2021/10/22	2	15.85	0	0.00	15.90	2	3,863	0.05%
2021/10/21	19.1	15.90	0	0.00	15.80	19.1	4,091	0.47%
2021/10/20	7.2	15.94	2	16.05	15.95	5.2	4,110	0.13%
2021/10/19	4	16.06	1	16.05	16.00	3	4,131	0.07%
2021/10/18	12.1	16.14	6	16.10	16.05	6.1	4,183	0.15%
2021/10/15	9	16.04	19	16.04	15.95	-10	4,172	-0.24%
2021/10/13	13.9	15.57	0	0.00	15.55	13.9	4,113	0.34%
2021/10/12	0	0.00	1.2	15.61	15.55	-1.2	4,197	-0.03%
2021/10/08	2	15.58	0	0.00	15.55	2	4,280	0.05%
2021/10/07	5	15.59	0	0.00	15.55	5	4,296	0.12%
2021/10/06	9	15.50	5	15.50	15.45	4	4,319	0.09%
2021/10/05	29.7	15.88	0	0.00	15.90	29.7	4,348	0.68%
2021/10/04	4	15.90	16	15.90	16.00	-12	4,300	-0.28%
2021/10/01	9	15.90	1	15.95	15.95	8	4,371	0.18%
2021/09/30	6	15.98	0	0.00	16.15	6	4,310	0.14%
2021/09/29	13	15.90	3	15.95	15.95	10	4,248	0.24%
2021/09/28	28	15.99	3	15.98	16.00	25	4,223	0.59%
2021/09/27	0.1	15.95	2	15.98	16.00	-2	4,193	-0.05%
2021/09/24	8.2	15.90	0	0.00	15.85	8.2	4,172	0.20%
2021/09/23	12	15.78	8	15.75	15.75	4	4,190	0.10%
2021/09/22	17	15.69	110	15.70	15.70	-93	4,215	-2.21%	大賣/
2021/09/17	7	15.79	1.1	15.77	15.80	5.9	4,162	0.14%
2021/09/16	100.1	15.90	0	0.00	15.80	100.1	4,201	2.38%
2021/09/15	5.9	15.85	0	0.00	15.90	5.9	4,193	0.14%
2021/09/14	3	15.85	0	0.00	15.85	3	4,198	0.07%
2021/09/13	13	15.78	0	0.00	15.85	13	4,206	0.31%
2021/09/10	14	15.80	0	0.00	15.80	14	4,219	0.33%
2021/09/09	5	15.75	3	15.80	15.80	2	4,301	0.05%
2021/09/08	55.5	15.83	0	0.00	15.80	55.5	4,329	1.28%
2021/09/07	42	15.99	0	0.00	16.00	42	4,298	0.98%
2021/09/06	1	16.00	0	0.00	16.00	1	4,360	0.02%
2021/09/03	19	16.09	2	16.10	16.10	17	4,349	0.39%
2021/09/02	7	16.10	0	0.00	16.05	7	4,431	0.16%
2021/09/01	6	16.33	2	16.28	16.30	4	4,557	0.09%
2021/08/31	4	16.10	1	16.10	16.05	3	4,703	0.06%
2021/08/27	0	0.00	6	16.05	16.05	-6	4,742	-0.13%
2021/08/26	0.1	16.00	10	16.00	15.90	-9.9	4,735	-0.21%
2021/08/25	6	15.95	0	0.00	16.00	6	4,771	0.13%
2021/08/24	1	15.90	0	0.00	16.00	1	4,789	0.02%
2021/08/20	0	15.85	15.2	15.72	15.75	-15.1	4,884	-0.31%
2021/08/19	4.5	15.85	0	0.00	15.85	4.5	4,959	0.09%
2021/08/18	6	15.75	7	15.84	16.00	-1	4,973	-0.02%
2021/08/17	5.2	15.89	0	0.00	15.85	5.2	4,977	0.10%
2021/08/16	6	16.03	0	0.00	16.00	6	4,997	0.12%
2021/08/13	5.3	16.29	5	16.25	16.25	0.3	4,996	0.01%
2021/08/12	4	16.36	25	16.35	16.40	-21	5,047	-0.42%
2021/08/11	5	16.37	8.1	16.35	16.45	-3.1	5,142	-0.06%
2021/08/10	0	0.00	0.5	16.45	16.35	-0.5	5,278	-0.01%
2021/08/09	0	0.00	1	16.50	16.45	-1	5,612	-0.02%
2021/08/06	0	0.00	1	16.35	16.40	-1	5,746	-0.02%
2021/08/05	0	0.00	3	16.40	16.40	-3	6,025	-0.05%
2021/08/04	2	16.38	0	0.00	16.40	2	6,690	0.03%
2021/08/03	3	16.35	0	0.00	16.35	3	6,922	0.04%
2021/08/02	5	16.36	5	16.35	16.35	0	7,121	0.00%
2021/07/30	0	0.00	4	16.41	16.45	-4	7,394	-0.05%
2021/07/29	6.6	16.31	1	16.35	16.35	5.6	7,496	0.07%
2021/07/28	14	16.30	1	16.30	16.30	13	7,555	0.17%
2021/07/27	29.2	16.44	0	0.00	16.40	29.2	7,803	0.37%
2021/07/26	184	17.45	3	17.47	17.45	181	7,769	2.33%	大買/鉅額交易
2021/07/23	2	17.50	1	17.50	17.50	1	7,639	0.01%
2021/07/22	0	0.00	1	17.50	17.55	-1	7,705	-0.01%
2021/07/21	5	17.60	3	17.52	17.50	2	7,686	0.03%
2021/07/20	17	17.46	6	17.48	17.50	11	7,753	0.14%
2021/07/19	5	17.60	6	17.61	17.65	-1	7,812	-0.01%
2021/07/16	3	17.48	8.8	17.49	17.55	-5.8	7,918	-0.07%
2021/07/15	0	0.00	3	17.20	17.30	-3	7,908	-0.04%
2021/07/14	5	17.10	26.1	17.10	17.10	-21.1	7,912	-0.27%
2021/07/13	2	17.15	2	17.12	17.05	0	8,084	0.00%
2021/07/12	9	17.01	6	17.00	17.00	3	8,148	0.04%
2021/07/09	1.2	16.71	11	16.75	16.75	-9.8	8,179	-0.12%
2021/07/08	9	16.80	9.5	16.84	16.80	-0.5	8,393	-0.01%
2021/07/07	4	16.45	5.7	16.46	16.50	-1.7	8,590	-0.02%
2021/07/06	6	16.50	6	16.50	16.55	0	8,910	0.00%
2021/07/05	1	16.50	19.2	16.46	16.50	-18.2	9,005	-0.20%
2021/07/02	3	16.35	1.1	16.40	16.40	1.9	9,102	0.02%
2021/07/01	7	16.39	4.5	16.44	16.35	2.5	9,166	0.03%
2021/06/30	1	16.45	5	16.45	16.50	-4	9,306	-0.04%
2021/06/29	1.2	16.40	1.1	16.36	16.45	0.1	9,440	0.00%
2021/06/28	20	16.40	0	0.00	16.50	20	9,625	0.21%
2021/06/25	8.2	16.41	0	0.00	16.35	8.2	9,718	0.08%
2021/06/24	12	16.29	5	16.30	16.30	7	9,813	0.07%
2021/06/22	1	16.20	0	0.00	16.20	1	10,304	0.01%
2021/06/21	9	16.18	3	16.20	16.15	6	10,653	0.06%
2021/06/18	14	16.26	0	0.00	16.30	14	10,631	0.13%
2021/06/17	11.2	16.36	1	16.35	16.40	10.2	10,576	0.10%
2021/06/16	16	16.47	0	0.00	16.45	16	10,667	0.15%
2021/06/15	1	16.40	2	16.35	16.55	-1	10,656	-0.01%
2021/06/11	1	16.35	0	0.00	16.40	1	10,684	0.01%
2021/06/10	27	16.24	416	16.25	16.30	-389	10,767	-3.61%	大賣/鉅額交易
2021/06/09	12	16.42	3.2	16.54	16.30	8.8	10,770	0.08%
2021/06/08	49	16.54	10	16.50	16.65	39	10,836	0.36%
2021/06/07	4	16.90	0	0.00	16.90	4	11,068	0.04%
2021/06/04	10	17.05	0	0.00	17.10	10	11,370	0.09%
2021/06/03	1	17.10	11	17.15	17.15	-10	11,801	-0.08%
2021/06/02	0	0.00	2	17.20	17.20	-2	11,834	-0.02%
2021/06/01	0	17.15	3	17.13	17.15	-3	11,827	-0.02%
2021/05/31	4	17.05	2	17.15	17.10	2	11,858	0.02%
2021/05/28	21	17.09	6	17.10	17.10	15	11,903	0.13%
2021/05/27	0	16.80	0	0.00	16.90	0	11,930	0.00%
2021/05/26	0	16.80	0	0.00	16.90	0	11,959	0.00%
2021/05/25	0	16.85	0	0.00	16.80	0	12,054	0.00%
2021/05/24	13	16.72	0	0.00	16.75	13	12,137	0.11%
2021/05/21	88	16.92	0.1	16.80	16.85	87.9	12,176	0.72%
2021/05/20	2	16.48	3	16.60	16.70	-1	12,135	-0.01%
2021/05/19	10	16.60	0	0.00	16.65	10	12,094	0.08%
2021/05/18	5.5	16.42	0.5	16.35	16.70	5	12,047	0.04%
2021/05/17	37.2	16.08	18	15.79	15.70	19.2	12,157	0.16%
2021/05/14	6	16.68	2	16.65	16.80	4	11,833	0.03%
2021/05/13	15.5	16.48	12	16.33	16.60	3.5	11,706	0.03%
2021/05/12	75.2	16.80	75	17.09	16.55	0.2	11,415	0.00%
2021/05/11	13	17.81	21	17.99	17.70	-8	10,777	-0.07%
2021/05/10	21	17.95	22	17.94	18.15	-1	10,583	-0.01%
2021/05/07	8.2	17.94	16.1	17.86	18.00	-7.9	10,427	-0.08%
2021/05/06	11	17.67	5.7	17.55	17.55	5.3	10,219	0.05%
2021/05/05	1	17.40	18	17.36	17.35	-17	10,142	-0.17%
2021/05/04	14	17.19	5	17.28	17.20	9	10,070	0.09%
2021/05/03	7	17.59	9.8	17.55	17.40	-2.8	9,786	-0.03%
2021/04/29	0.1	17.65	67	17.62	17.70	-67	9,643	-0.69%
2021/04/28	53	17.70	6	17.67	17.75	47	9,576	0.49%
2021/04/27	16	17.35	16.3	17.42	17.40	-0.3	9,561	0.00%
2021/04/26	23	17.45	13.9	17.41	17.45	9.1	9,534	0.10%
2021/04/23	12.5	17.08	66.2	17.02	17.15	-53.7	9,515	-0.56%
2021/04/22	9	17.21	13	17.22	17.20	-4	9,460	-0.04%
2021/04/21	2	17.30	9	17.27	17.35	-7	9,293	-0.08%
2021/04/20	6	17.33	13	17.36	17.30	-7	9,307	-0.08%
2021/04/19	42.5	17.20	8.6	17.29	17.40	33.9	9,301	0.36%
2021/04/16	3	16.75	5.2	16.92	17.00	-2.2	9,234	-0.02%
2021/04/15	21	16.75	1	16.90	16.75	20	9,318	0.21%
2021/04/14	24.6	16.54	12	16.51	16.60	12.6	9,248	0.14%
2021/04/13	43	16.61	3	16.60	16.55	40	9,162	0.44%
2021/04/12	38.1	16.72	3	16.75	16.75	35.1	8,896	0.39%
2021/04/09	17	16.96	2	17.00	17.00	15	8,653	0.17%
2021/04/08	7	16.98	0.9	17.05	17.05	6.1	8,649	0.07%
2021/04/07	7	17.04	1	17.05	17.10	6	8,705	0.07%
2021/04/06	17	17.10	4	17.10	17.10	13	8,635	0.15%
2021/04/01	7.2	16.77	11.3	16.75	16.95	-4.1	8,498	-0.05%
2021/03/31	20.8	16.58	5	16.50	16.90	15.8	8,344	0.19%
2021/03/30	6	16.39	3	16.40	16.45	3	8,147	0.04%
2021/03/29	13	16.42	13.3	16.48	16.40	-0.3	8,063	0.00%
2021/03/26	21	16.36	1	16.20	16.40	20	7,982	0.25%
2021/03/25	27	16.11	15.1	16.10	16.40	11.9	7,829	0.15%
2021/03/24	25	15.83	5	15.90	15.90	20	7,526	0.27%
2021/03/23	3	15.05	0.5	15.15	15.15	2.5	7,169	0.04%
2021/03/22	0	0.00	10	14.93	15.10	-10	7,169	-0.14%
2021/03/19	15	14.93	11.5	15.00	14.95	3.5	7,233	0.05%
2021/03/18	3	15.05	2	15.05	15.05	1	7,388	0.01%
2021/03/17	21	15.10	8	15.08	15.05	13	7,447	0.17%
2021/03/16	21.5	15.20	18	15.19	15.25	3.5	7,408	0.05%
2021/03/15	6	15.01	14	15.05	15.10	-8	7,356	-0.11%
2021/03/12	11.2	14.68	1	14.85	14.85	10.2	7,324	0.14%
2021/03/11	12	15.25	18.3	15.47	14.95	-6.3	7,113	-0.09%
2021/03/10	45.8	15.09	39.1	15.07	15.15	6.8	6,713	0.10%
2021/03/09	21	14.51	9	14.63	14.65	12	6,400	0.19%
2021/03/08	1	13.90	5	13.90	13.90	-4	5,951	-0.07%
2021/03/05	0	13.85	0	0.00	13.90	0	5,918	0.00%
2021/03/04	0	13.90	0	0.00	13.85	0	5,939	0.00%
2021/03/03	0	13.85	7	13.80	13.90	-7	5,909	-0.12%
2021/03/02	0	13.95	20	13.89	13.80	-20	5,844	-0.34%
2021/02/26	16	13.81	0	0.00	13.90	16	5,779	0.28%
2021/02/25	10	13.83	0.1	13.90	13.95	9.9	5,673	0.17%
2021/02/24	5	13.78	1	13.85	13.70	4	5,614	0.07%
2021/02/23	5	13.45	0	0.00	13.55	5	5,494	0.09%
2021/02/22	20	13.40	3	13.40	13.40	17	5,481	0.31%
2021/02/19	3	13.30	0	0.00	13.25	3	5,455	0.06%
2021/02/18	2.7	13.36	8	13.39	13.40	-5.3	5,449	-0.10%
2021/02/17	24	13.20	14	13.31	13.35	10	5,446	0.18%
2021/02/05	2	12.85	0	12.90	12.85	2	5,174	0.04%
2021/02/04	0	12.80	0	0.00	12.85	0	5,165	0.00%
2021/02/03	1	12.75	0	0.00	12.75	1	5,234	0.02%
2021/02/02	2	12.73	0	0.00	12.75	2	5,311	0.04%
2021/02/01	4.2	12.60	0.4	12.70	12.70	3.8	5,364	0.07%
2021/01/29	10	12.68	0	0.00	12.60	10	5,363	0.19%
2021/01/28	4	12.56	0	0.00	12.65	4	5,313	0.08%
2021/01/27	2.1	12.65	15	12.70	12.70	-12.9	5,227	-0.25%
2021/01/26	8.4	12.71	0	0.00	12.70	8.4	5,203	0.16%
2021/01/25	1.5	12.73	0	0.00	12.80	1.5	5,185	0.03%
2021/01/22	12.9	12.80	1	12.80	12.80	11.9	5,135	0.23%
2021/01/21	7.4	12.88	4	12.90	12.85	3.4	5,091	0.07%
2021/01/20	21	12.88	11	12.80	12.80	10	5,066	0.20%
2021/01/19	0	0.00	2	13.10	13.05	-2	4,897	-0.04%
2021/01/18	32.5	13.03	2	13.05	13.05	30.5	4,927	0.62%
2021/01/15	3	13.25	5.3	13.25	13.25	-2.3	4,850	-0.05%
2021/01/14	0.1	13.35	10	13.35	13.35	-9.9	4,886	-0.20%
2021/01/13	28.3	13.32	1	13.35	13.30	27.3	4,875	0.56%
2021/01/12	1.9	13.18	2	13.15	13.10	-0.1	4,766	0.00%
2021/01/11	25	13.37	0.1	13.40	13.35	24.9	4,671	0.53%
2021/01/08	4	13.05	12	13.01	13.15	-8	4,520	-0.18%
2021/01/07	1	12.80	2	12.85	12.80	-1	4,307	-0.02%
2021/01/06	6	12.88	2	12.85	12.75	4	4,259	0.09%
2021/01/05	0	0.00	10	12.95	13.00	-10	4,111	-0.24%
2021/01/04	1	13.04	7	12.90	13.05	-6	4,097	-0.15%
2020/12/31	0	0.00	3	12.95	12.85	-3	3,996	-0.08%
2020/12/30	2	12.70	11	12.91	13.00	-9	3,902	-0.23%
2020/12/29	0	0.00	13	12.70	12.70	-13	3,740	-0.35%
2020/12/28	1	12.65	0.4	12.70	12.65	0.6	3,743	0.02%
2020/12/25	0	0.00	2.2	12.70	12.70	-2.2	3,756	-0.06%
2020/12/24	1	12.65	1	12.65	12.65	0	3,792	0.00%
2020/12/23	0	12.65	0	0.00	12.60	0	3,819	0.00%
2020/12/22	2	12.70	1	12.85	12.60	1	3,840	0.03%
2020/12/21	0	0.00	20	12.60	12.75	-20	3,893	-0.51%
2020/12/18	2	12.65	30	12.65	12.70	-28	3,941	-0.71%
2020/12/17	0.2	12.65	2	12.65	12.65	-1.8	3,955	-0.05%
2020/12/16	31.4	12.70	0	0.00	12.70	31.4	3,966	0.79%
2020/12/15	2	12.63	26	12.79	12.70	-24	3,958	-0.61%
2020/12/14	12.2	12.77	34.2	12.76	12.85	-22	3,911	-0.56%
2020/12/11	38.1	12.24	70.2	12.21	12.25	-32	3,659	-0.88%
2020/12/10	2	12.05	1	12.10	12.10	1	3,567	0.03%
2020/12/09	13	12.06	2	12.10	12.10	11	3,512	0.31%
2020/12/08	35	12.00	22	12.00	12.05	13	3,489	0.37%
2020/12/04	1	12.10	0	0.00	12.10	1	3,519	0.03%
2020/12/01	26	12.02	0.4	12.00	12.05	25.6	3,541	0.72%
2020/11/30	1	12.05	0	0.00	12.00	1	3,548	0.03%
2020/11/27	0	0.00	4	12.08	12.10	-4	3,511	-0.11%
2020/11/26	2.4	12.10	0.4	12.10	12.10	2	3,495	0.06%
2020/11/25	0	0.00	39	12.01	12.05	-39	3,506	-1.11%
2020/11/24	0	0.00	6.1	11.95	12.00	-6.1	3,480	-0.18%
2020/11/23	23	12.00	0	12.00	12.00	23	3,472	0.66%
2020/11/20	25.9	11.92	1	11.95	12.00	24.9	3,398	0.73%
2020/11/19	2	11.95	0	0.00	12.00	2	3,394	0.06%
2020/11/18	2	12.08	0.1	12.05	12.10	1.9	3,323	0.06%
2020/11/17	2.1	12.10	0	0.00	12.05	2.1	3,342	0.06%
2020/11/16	10	12.10	0	0.00	12.05	10	3,423	0.29%
2020/11/13	0	0.00	10	11.95	11.95	-10	3,390	-0.29%
2020/11/12	0	0.00	5.5	12.00	12.00	-5.5	3,394	-0.16%
2020/11/11	2	12.05	0	0.00	12.05	2	3,390	0.06%
2020/11/10	2	12.05	1	12.05	11.95	1	3,300	0.03%
2020/11/09	14	12.00	2	11.98	11.95	12	3,265	0.37%
2020/11/06	10.1	11.86	0	0.00	11.85	10.1	3,254	0.31%
2020/11/04	11	11.75	1	11.75	11.80	10	3,399	0.29%
2020/11/03	0.9	11.85	0	0.00	11.75	0.9	3,423	0.03%
2020/11/02	0	0.00	0.6	11.80	11.80	-0.6	3,456	-0.02%
2020/10/29	12	11.78	0	0.00	11.85	12	3,519	0.34%
2020/10/28	0	0.00	0.3	11.90	11.85	-0.3	3,524	-0.01%
2020/10/27	1	11.95	0	11.95	11.85	1	3,518	0.03%
2020/10/26	0	12.00	8	12.00	12.00	-8	3,523	-0.23%
2020/10/23	0	0.00	10.4	11.91	12.00	-10.4	3,511	-0.30%
2020/10/22	2	11.65	6	11.85	11.95	-4	3,549	-0.11%
2020/10/21	1	11.65	0	0.00	11.75	1	3,511	0.03%
2020/10/19	1	11.70	0	0.00	11.75	1	3,551	0.03%
2020/10/15	0	0.00	1	11.65	11.75	-1	3,645	-0.03%
2020/10/14	6	11.80	5	11.70	11.75	1	3,668	0.03%
2020/10/13	0.1	11.70	0.1	11.70	11.70	0	3,703	0.00%
2020/10/12	2	11.65	20	11.70	11.70	-18	3,776	-0.48%
2020/10/08	30	11.70	0	0.00	11.75	30	3,915	0.77%
2020/09/30	4	11.70	0	0.00	11.75	4	4,742	0.08%
2020/09/29	0	0.00	3	11.70	11.75	-3	4,814	-0.06%
2020/09/25	6	11.44	0	0.00	11.40	6	5,051	0.12%
2020/09/24	6	11.40	11	11.40	11.40	-5	5,076	-0.10%
2020/09/23	213	11.60	16	11.58	11.65	197	5,088	3.87%	大買/鉅額交易
2020/09/22	2	11.78	0	0.00	11.80	2	5,044	0.04%
2020/09/21	4	11.93	2	11.90	11.90	2	5,042	0.04%
2020/09/18	0.3	11.95	12.1	11.95	11.95	-11.8	5,041	-0.23%
2020/09/17	300	11.90	2	11.95	11.95	298	5,049	5.90%	大買/鉅額交易
2020/09/15	100	11.85	4	11.85	11.90	96	5,026	1.91%
2020/09/14	0	0.00	2	11.80	11.85	-2	5,069	-0.04%
2020/09/11	203	11.80	2	11.83	11.85	201	5,094	3.95%	大買/鉅額交易
2020/09/10	0	0.00	12	11.83	11.90	-12	5,093	-0.24%
2020/09/09	0	0.00	2	11.70	11.80	-2	5,100	-0.04%
2020/09/08	14	11.66	4	11.65	11.65	10	5,106	0.20%
2020/09/07	25	11.54	1.1	11.50	11.55	23.9	5,172	0.46%
2020/09/04	3	11.47	3	11.50	11.50	0	5,230	0.00%
2020/09/03	1	11.50	0	0.00	11.55	1	5,282	0.02%
2020/09/02	1	11.55	0	0.00	11.55	1	5,304	0.02%
2020/08/24	3	11.50	0	0.00	11.55	3	5,831	0.05%
2020/08/21	1	11.55	200	11.55	11.55	-199	5,866	-3.39%	大賣/鉅額交易
2020/08/20	11	11.50	0	0.00	11.50	11	5,880	0.19%
2020/08/19	5	11.75	0	0.00	11.70	5	5,830	0.09%
2020/08/18	3	11.70	0	0.00	11.75	3	5,870	0.05%
2020/08/14	0	0.00	10	11.70	11.75	-10	5,968	-0.17%
2020/08/13	2	11.70	0	0.00	11.75	2	6,014	0.03%
2020/08/11	5	11.90	4.9	11.87	11.90	0.1	5,994	0.00%
2020/08/10	14	11.76	27	11.82	11.80	-13	5,941	-0.22%
2020/08/07	11	11.70	1	11.70	11.75	10	5,890	0.17%
2020/08/06	3	11.70	2	11.75	11.75	1	5,903	0.02%
2020/08/05	2.7	11.70	0	0.00	11.70	2.7	5,924	0.04%
2020/08/03	2	11.35	3	11.35	11.40	-1	6,033	-0.02%
2020/07/31	7	11.36	0	0.00	11.35	7	6,042	0.12%
2020/07/30	3	11.40	11.3	11.38	11.40	-8.3	6,057	-0.14%
2020/07/29	0	0.00	10	11.43	11.45	-10	6,086	-0.16%
2020/07/28	3	11.22	22.5	11.25	11.25	-19.5	6,117	-0.32%
2020/07/27	4	11.35	14.5	11.32	11.35	-10.5	6,113	-0.17%
2020/07/24	1	11.50	0	0.00	11.45	1	6,091	0.02%
2020/07/23	0	0.00	7	11.60	11.60	-7	6,056	-0.12%
2020/07/22	0	0.00	3	11.65	11.70	-3	6,070	-0.05%
2020/07/21	9	11.60	31	11.65	11.70	-22	6,076	-0.36%
2020/07/20	2	11.53	0	0.00	11.55	2	5,992	0.03%
2020/07/17	2	11.65	10	11.65	11.65	-8	5,994	-0.13%
2020/07/16	5	11.76	203.7	11.70	11.75	-198.7	6,035	-3.29%	大賣/鉅額交易
2020/07/15	14	11.63	3	11.68	11.75	11	6,034	0.18%
2020/07/14	18	11.48	275	11.46	11.45	-257	5,969	-4.31%	大賣/鉅額交易
2020/07/13	114	12.15	202.5	12.20	12.20	-88.5	5,788	-1.53%	大買/大賣/
2020/07/10	130	12.10	10.1	12.15	12.10	119.9	5,545	2.16%	大買/鉅額交易
2020/07/09	113	12.13	0	0.00	12.10	113	5,424	2.08%	大買/鉅額交易
2020/07/08	30	12.15	3	12.10	12.10	27	5,346	0.51%
2020/07/07	1	12.25	1	12.15	12.10	0	5,295	0.00%
2020/07/06	2.7	12.25	3	12.10	12.25	-0.3	5,198	-0.01%
2020/07/03	6	11.95	5	11.95	12.00	1	5,080	0.02%
2020/07/02	1	11.85	2	11.90	11.95	-1	5,050	-0.02%
2020/07/01	3	11.80	18	11.84	11.85	-15	4,969	-0.30%
2020/06/30	6	11.76	0	0.00	11.75	6	4,929	0.12%
2020/06/29	6	11.71	5.1	11.70	11.75	0.9	4,965	0.02%
2020/06/24	1	11.75	0	0.00	11.80	1	4,982	0.02%
2020/06/19	16	11.79	0	0.00	11.85	16	5,190	0.31%
2020/06/18	8	11.76	0	0.00	11.75	8	5,356	0.15%
2020/06/17	11	11.80	0	0.00	11.75	11	5,453	0.20%
2020/06/16	0	0.00	3	11.82	11.85	-3	5,713	-0.05%
2020/06/12	15	11.52	0	0.00	11.60	15	5,896	0.25%
2020/06/11	2	11.70	8	11.73	11.70	-6	5,905	-0.10%
2020/06/10	1	11.85	1	11.80	11.85	0	5,920	0.00%
2020/06/09	1	11.70	4.2	11.75	11.75	-3.2	6,047	-0.05%
2020/06/08	1	11.80	0	0.00	11.75	1	6,161	0.02%
2020/06/05	0	0.00	10	11.70	11.75	-10	6,137	-0.16%
2020/06/04	10	11.80	31	11.78	11.75	-21	6,170	-0.34%
2020/06/03	7	11.74	1	11.80	11.80	6	6,219	0.10%
2020/06/02	5	11.68	0	0.00	11.70	5	6,120	0.08%
2020/06/01	0	0.00	4	11.58	11.65	-4	6,111	-0.07%
2020/05/29	20	11.43	0	0.00	11.30	20	6,028	0.33%
2020/05/28	8	11.63	1	11.60	11.60	7	5,917	0.12%
2020/05/27	10	11.60	7	11.61	11.65	3	6,029	0.05%
2020/05/26	6	11.65	1	11.65	11.65	5	6,086	0.08%
2020/05/25	6	11.45	2	11.45	11.50	4	6,032	0.07%
2020/05/22	18	11.60	3	11.60	11.55	15	6,000	0.25%
2020/05/21	0	0.00	10	11.50	11.60	-10	5,955	-0.17%
2020/05/20	10	11.45	2	11.45	11.45	8	5,910	0.14%
2020/05/19	1.2	11.44	41	11.50	11.40	-39.8	5,876	-0.68%
2020/05/18	3	11.35	30	11.40	11.35	-27	5,856	-0.46%
2020/05/15	8	11.21	5	11.25	11.25	3	5,804	0.05%
2020/05/14	4	11.20	1	11.20	11.20	3	5,802	0.05%
2020/05/13	0	0.00	1	11.20	11.25	-1	5,768	-0.02%
2020/05/12	16	11.15	11	11.15	11.20	5	5,763	0.09%
2020/05/11	11	11.15	35	11.15	11.20	-24	5,698	-0.42%
2020/05/08	10	10.95	0	0.00	10.95	10	5,624	0.18%
2020/05/07	6	10.90	0	0.00	10.90	6	5,609	0.11%
2020/05/06	5	10.85	5	10.80	10.80	0	5,601	0.00%
2020/05/05	5	10.87	6	10.89	10.80	-1	5,630	-0.02%
2020/05/04	12	10.80	3	10.77	10.80	9	5,610	0.16%
2020/04/30	8	10.91	21	10.95	10.95	-13	5,559	-0.23%
2020/04/29	1	10.85	3	10.85	10.80	-2	5,561	-0.04%
2020/04/28	2	10.75	0	0.00	10.75	2	5,563	0.04%
2020/04/27	14	10.61	0	0.00	10.70	14	5,702	0.25%
2020/04/24	4	10.51	0	0.00	10.50	4	5,726	0.07%
2020/04/23	5	10.55	5	10.60	10.55	0	5,720	0.00%
2020/04/22	1	10.40	0	0.00	10.50	1	5,750	0.02%
2020/04/21	17	10.70	2.2	10.65	10.50	14.8	5,742	0.26%
2020/04/20	0	0.00	1	10.75	10.90	-1	5,703	-0.02%
2020/04/17	4	10.68	9	10.72	10.65	-5	5,692	-0.09%
2020/04/16	10	10.65	11	10.56	10.60	-1	5,648	-0.02%
2020/04/15	30	10.72	0	0.00	10.70	30	5,652	0.53%
2020/04/14	3	10.53	1	10.60	10.60	2	5,687	0.04%
2020/04/13	32	10.50	0	0.00	10.55	32	5,781	0.55%
2020/04/10	5	10.50	0	0.00	10.55	5	5,792	0.09%
2020/04/09	1	10.45	1	10.45	10.50	0	5,840	0.00%
2020/04/08	3	10.37	16.3	10.35	10.40	-13.3	5,948	-0.22%
2020/04/07	5	10.35	16	10.35	10.35	-11	5,970	-0.18%
2020/04/06	9	10.16	0.1	10.35	10.25	8.9	5,987	0.15%
2020/04/01	1	10.30	0	0.00	10.30	1	5,981	0.02%
2020/03/31	5	10.20	8	10.21	10.35	-3	6,069	-0.05%
2020/03/30	0.5	10.25	0	0.00	10.20	0.5	5,996	0.01%
2020/03/27	6	10.24	5	10.27	10.25	1	5,947	0.02%
2020/03/26	3	10.12	1	10.10	10.15	2	5,837	0.03%
2020/03/25	3	10.17	15	10.22	10.20	-12	5,815	-0.21%
2020/03/24	15	9.95	6	9.99	9.94	9	5,651	0.16%
2020/03/23	5	9.03	21	9.06	9.60	-16	5,452	-0.29%
2020/03/20	16	9.69	4	9.73	9.60	12	5,334	0.22%
2020/03/19	15	8.83	19	8.93	10.50	-4	5,056	-0.08%
2020/03/18	52	9.54	0	0.00	9.62	52	4,844	1.07%
2020/03/17	37	9.51	2	9.56	9.65	35	4,770	0.73%
2020/03/16	8	9.96	46.1	9.91	9.96	-38.1	4,644	-0.82%
2020/03/13	12	9.96	3.5	10.12	10.20	8.5	4,578	0.19%
2020/03/12	25	10.57	4	10.61	10.60	21	4,404	0.48%
2020/03/10	7	10.74	0	0.00	10.95	7	4,211	0.17%
2020/03/09	15	10.99	0	0.00	10.95	15	4,118	0.36%
2020/03/06	3	11.25	0.6	11.30	11.25	2.4	3,995	0.06%
2020/03/05	1	11.35	0	0.00	11.40	1	3,982	0.03%
2020/03/04	0	0.00	1	11.15	11.25	-1	3,965	-0.03%
2020/03/03	9	11.25	0	0.00	11.25	9	3,942	0.23%
2020/03/02	14	11.13	6	11.15	11.15	8	3,925	0.20%
2020/02/27	9	11.39	5	11.35	11.35	4	3,887	0.10%
2020/02/26	3	11.50	0	0.00	11.55	3	3,785	0.08%
2020/02/25	9	11.50	5	11.50	11.50	4	3,773	0.11%
2020/02/24	1	11.55	0	0.00	11.55	1	3,752	0.03%
2020/02/21	1	11.60	0.2	11.65	11.65	0.8	3,728	0.02%
2020/02/19	0	0.00	1	11.60	11.65	-1	3,700	-0.03%
2020/02/18	8	11.56	0	0.00	11.60	8	3,680	0.22%
2020/02/17	6	11.58	5	11.55	11.60	1	3,664	0.03%
2020/02/13	1	11.65	0	0.00	11.70	1	3,617	0.03%
2020/02/12	5	11.70	1	11.70	11.70	4	3,602	0.11%
2020/02/11	7	11.65	2	11.70	11.70	5	3,613	0.14%
2020/02/10	16	11.68	0	0.00	11.75	16	3,595	0.44%
2020/02/07	8	11.80	0	0.00	11.80	8	3,564	0.22%
2020/02/06	4	11.89	8	11.86	11.90	-4	3,586	-0.11%
2020/02/05	7	11.74	35	11.75	11.75	-28	3,539	-0.79%
2020/02/04	2	11.73	0	0.00	11.75	2	3,511	0.06%
2020/02/03	6	11.54	4	11.60	11.65	2	3,512	0.06%
2020/01/31	2	11.73	7	11.70	11.75	-5	3,421	-0.15%
2020/01/30	43	11.73	15	11.55	11.60	28	3,372	0.83%
2020/01/20	0.1	12.00	0	0.00	12.00	0.1	3,211	0.00%
2020/01/16	6	11.84	0	0.00	11.85	6	3,152	0.19%
2020/01/14	3	11.90	0	0.00	11.90	3	3,125	0.10%
2020/01/13	4	11.83	0	0.00	11.90	4	3,147	0.13%
2020/01/10	1	11.75	13	11.70	11.80	-12	3,167	-0.38%
2020/01/09	0	0.00	1	11.70	11.70	-1	3,136	-0.03%
2020/01/08	7	11.71	140.3	11.75	11.70	-133.3	3,109	-4.29%	大賣/鉅額交易
2020/01/07	2	11.83	2	11.70	11.90	0	3,007	0.00%
2020/01/06	55	11.52	1	11.50	11.55	54	2,875	1.88%
2020/01/03	0	0.00	62.1	11.50	11.50	-62.1	2,830	-2.19%
2020/01/02	92.7	11.35	4	11.40	11.35	88.7	2,771	3.20%
2019/12/31	60	11.20	3	11.28	11.25	57	2,600	2.19%
2019/12/30	0	0.00	1	11.20	11.15	-1	2,525	-0.04%
2019/12/27	4	11.10	0	0.00	11.05	4	2,456	0.16%
2019/12/26	1	11.00	0	0.00	11.00	1	2,395	0.04%
2019/12/25	2	10.95	0	0.00	10.95	2	2,292	0.09%
2019/12/20	2	10.95	0.2	10.95	10.95	1.8	2,292	0.08%
2019/12/18	0	0.00	12	11.00	11.00	-12	2,295	-0.52%
2019/12/17	0	0.00	1	10.95	11.00	-1	2,372	-0.04%
2019/12/16	0	0.00	9	11.00	10.95	-9	2,391	-0.38%
2019/12/13	0	0.00	5	10.91	11.00	-5	2,405	-0.21%
2019/12/12	2	10.90	0	0.00	10.95	2	2,387	0.08%
2019/12/11	11	10.95	0	10.95	10.90	11	2,377	0.46%
2019/12/10	1	10.90	5	10.90	10.95	-4	2,406	-0.17%
2019/12/09	2	10.90	0.5	10.95	10.95	1.5	2,398	0.06%
2019/12/06	0	0.00	36	11.00	10.95	-36	2,405	-1.50%
2019/12/04	1	11.00	0	0.00	11.00	1	2,517	0.04%
2019/12/03	1.7	11.00	0	0.00	10.95	1.7	2,553	0.07%
2019/12/02	0	0.00	3	11.00	11.00	-3	2,582	-0.12%
2019/11/28	2.9	10.95	0.5	10.95	10.95	2.5	2,611	0.09%
2019/11/27	4	11.00	25.8	11.00	11.05	-21.8	2,614	-0.83%
2019/11/26	1	11.00	10.1	11.00	11.05	-9.1	2,596	-0.35%
2019/11/25	1	10.90	3	10.93	10.95	-2	2,505	-0.08%
2019/11/22	1	10.95	0	0.00	10.95	1	2,537	0.04%
2019/11/21	1	10.90	0	0.00	10.90	1	2,555	0.04%
2019/11/20	6	10.94	1	10.95	10.95	5	2,562	0.20%
2019/11/18	1	10.90	11	10.95	10.95	-10	2,554	-0.39%
2019/11/15	3	10.92	0	0.00	10.90	3	2,562	0.12%
2019/11/14	3	10.92	2	10.90	10.95	1	2,570	0.04%
2019/11/13	53.7	10.95	3	10.95	10.95	50.7	2,592	1.96%
2019/11/12	1	10.95	3	10.95	11.00	-2	2,605	-0.08%
2019/11/11	5	10.95	0	0.00	10.95	5	2,626	0.19%
2019/11/08	52	10.95	0	0.00	11.00	52	2,679	1.94%
2019/11/07	0.8	10.95	0	0.00	10.95	0.8	2,705	0.03%
2019/11/06	1	10.90	30	10.90	10.90	-29	2,736	-1.06%
2019/11/05	22	10.90	5.2	10.85	10.90	16.7	2,761	0.61%
2019/11/04	5	10.90	2	10.85	10.90	3	2,857	0.10%
2019/11/01	4.5	10.89	5	10.85	10.85	-0.5	2,987	-0.02%
2019/10/31	0	0.00	1	10.85	10.90	-1	3,075	-0.03%
2019/10/29	1	10.90	1.2	10.90	10.90	-0.2	3,262	0.00%
2019/10/28	1	10.90	0	0.00	10.85	1	3,279	0.03%
2019/10/23	1	10.90	0	0.00	10.90	1	3,389	0.03%
2019/10/21	1	10.95	5.3	10.90	10.95	-4.3	3,454	-0.13%
2019/10/18	2	10.75	0	0.00	10.85	2	3,401	0.06%
2019/10/17	5	10.65	5	10.70	10.65	0	3,345	0.00%
2019/10/16	2	10.70	0	0.00	10.70	2	3,328	0.06%
2019/10/15	10	10.70	0	0.00	10.70	10	3,336	0.30%
2019/10/14	0	0.00	2	10.80	10.80	-2	3,354	-0.06%
2019/10/08	0	0.00	0.2	10.75	10.75	-0.2	3,368	-0.01%
2019/10/07	0	0.00	1	10.65	10.65	-1	3,321	-0.03%
2019/10/03	3	10.60	0	0.00	10.65	3	3,360	0.09%
2019/10/02	2	10.65	2	10.65	10.70	0	3,369	0.00%
2019/09/27	1	10.70	1	10.70	10.70	0	3,372	0.00%
2019/09/25	100	10.80	50.1	10.80	10.75	49.9	3,373	1.48%
2019/09/24	2	10.75	0	0.00	10.85	2	3,363	0.06%
2019/09/23	2	10.95	0	0.00	10.95	2	3,350	0.06%
2019/09/20	50.5	10.90	24	10.95	10.95	26.5	3,328	0.80%
2019/09/16	10	10.80	0	0.00	10.80	10	3,267	0.31%
2019/09/12	7	10.75	2	10.75	10.75	5	3,271	0.15%
2019/09/11	3	10.83	1	10.75	10.80	2	3,286	0.06%
2019/09/10	430	10.80	21	10.80	10.85	409	3,279	12.47%	大買/鉅額交易
2019/09/09	20.9	10.85	50	10.80	10.85	-29.1	3,262	-0.89%
2019/09/06	12	10.71	0	0.00	10.70	12	3,178	0.38%
2019/09/05	2	10.70	1	10.70	10.70	1	3,144	0.03%
2019/09/04	20	10.50	0	0.00	10.65	20	3,144	0.64%
2019/09/03	1	10.60	0	0.00	10.60	1	3,122	0.03%
2019/09/02	0	0.00	2	10.55	10.55	-2	3,142	-0.06%
2019/08/29	2	10.35	0	0.00	10.40	2	3,138	0.06%
2019/08/28	1	10.35	1	10.30	10.40	0	3,143	0.00%
2019/08/27	5	10.31	0	0.00	10.30	5	3,132	0.16%
2019/08/19	0	0.00	11	10.40	10.40	-11	3,210	-0.34%
2019/08/14	1	10.35	0	0.00	10.35	1	3,177	0.03%
2019/08/13	1	10.25	0	0.00	10.25	1	3,170	0.03%
2019/08/12	5	10.40	0	0.00	10.40	5	3,086	0.16%
2019/08/08	4	10.35	16	10.38	10.40	-12	3,044	-0.39%
2019/08/07	2	10.30	0	0.00	10.25	2	2,979	0.07%
2019/08/06	6	10.15	4	10.15	10.25	2	2,977	0.07%
2019/08/05	8	10.91	7.5	10.85	10.90	0.5	2,844	0.02%
2019/08/01	3	11.10	3	11.00	11.00	0	2,632	0.00%
2019/07/31	7	11.14	7	11.15	11.10	0	2,546	0.00%
2019/07/30	4	11.10	2	11.10	11.10	2	2,415	0.08%
2019/07/29	0	0.00	4.5	11.09	11.05	-4.5	2,404	-0.19%
2019/07/26	0	0.00	20	11.05	11.05	-20	2,354	-0.85%
2019/07/25	2	11.00	9	11.00	11.05	-7	2,362	-0.30%
2019/07/24	0	0.00	28	11.00	10.95	-28	2,304	-1.21%
2019/07/23	0	0.00	4	10.95	10.95	-4	2,278	-0.18%
2019/07/22	2	10.95	9	10.94	10.95	-7	2,241	-0.31%
2019/07/19	0	0.00	20	10.95	10.95	-20	2,235	-0.89%
2019/07/17	0	0.00	25	10.90	10.95	-25	2,202	-1.14%
2019/07/16	2	10.90	0	0.00	10.90	2	2,158	0.09%
2019/07/15	0	0.00	25	10.90	10.95	-25	2,129	-1.17%
2019/07/12	10	10.80	80	10.80	10.80	-70	2,076	-3.37%
2019/07/11	0	0.00	44	10.75	10.75	-44	2,065	-2.13%
2019/07/10	16	10.65	30	10.70	10.65	-14	2,058	-0.68%
2019/07/09	0	0.00	30	10.70	10.65	-30	2,043	-1.47%
2019/07/05	0	0.00	27	10.70	10.65	-27	2,010	-1.34%
2019/07/03	0	0.00	2	10.55	10.65	-2	2,027	-0.10%
2019/07/02	18	10.64	32	10.69	10.60	-14	2,029	-0.69%
2019/07/01	10	10.70	10	10.65	10.70	0	2,034	0.00%
2019/06/28	1	10.65	105	10.70	10.70	-104	2,066	-5.03%	大賣/鉅額交易
2019/06/27	0	0.00	85	10.70	10.70	-85	2,094	-4.06%
2019/06/26	0	0.00	25	10.66	10.65	-25	2,112	-1.18%
2019/06/25	0	0.00	76	10.70	10.65	-76	2,131	-3.57%
2019/06/24	0	0.00	40	10.75	10.70	-40	2,132	-1.88%
2019/06/21	0	0.00	65	10.68	10.80	-65	2,124	-3.06%
2019/06/19	2	10.50	2	10.55	10.55	0	2,104	0.00%
2019/06/18	0	0.00	149	10.40	10.50	-149	2,095	-7.11%	大賣/鉅額交易
2019/06/17	1	10.35	0	0.00	10.40	1	2,110	0.05%
2019/06/14	20	10.35	0	0.00	10.35	20	2,104	0.95%
2019/06/13	1	10.30	0	0.00	10.30	1	2,135	0.05%
2019/06/12	30	10.38	434	10.40	10.35	-404	2,207	-18.30%	大賣/鉅額交易
2019/06/10	0	0.00	200	10.50	10.55	-200	2,186	-9.15%	大賣/鉅額交易
2019/06/06	0	0.00	23	10.47	10.50	-23	2,162	-1.06%
2019/06/05	0	0.00	2	10.50	10.50	-2	2,142	-0.09%
2019/06/03	0	0.00	5	10.50	10.50	-5	2,161	-0.23%
2019/05/31	3	10.45	22.2	10.45	10.50	-19.2	2,162	-0.89%
2019/05/24	12	10.35	12	10.35	10.35	0	2,107	0.00%
2019/05/23	0	0.00	25	10.40	10.35	-25	2,092	-1.20%
2019/05/20	2	10.25	2	10.30	10.30	0	2,083	0.00%
2019/05/16	0	0.00	5	10.25	10.25	-5	2,101	-0.24%
2019/05/15	0	0.00	0.5	10.25	10.25	-0.5	2,102	-0.03%
2019/05/14	5	10.30	0	0.00	10.30	5	2,109	0.24%
2019/05/08	0	0.00	30	10.40	10.40	-30	2,121	-1.41%
2019/05/06	3	10.40	0	0.00	10.45	3	2,120	0.14%
2019/05/02	0.1	10.40	0	0.00	10.45	0.1	2,083	0.00%
2019/04/29	2	10.30	33	10.35	10.35	-31	2,049	-1.51%
2019/04/25	20	10.30	0	0.00	10.30	20	2,025	0.99%
2019/04/24	0	0.00	19	10.30	10.30	-19	2,018	-0.94%
2019/04/23	0	0.00	10	10.30	10.35	-10	2,009	-0.50%
2019/04/22	1	10.35	0	0.00	10.35	1	2,006	0.05%
2019/04/19	0	0.00	2	10.40	10.35	-2	2,003	-0.10%
2019/04/18	0	0.00	1.9	10.32	10.35	-1.9	2,009	-0.09%
2019/04/17	2	10.35	0	0.00	10.40	2	2,028	0.10%
2019/04/15	2	10.35	0	0.00	10.40	2	2,016	0.10%
2019/04/12	10	10.40	0	0.00	10.40	10	2,015	0.50%
2019/04/11	1	10.40	0	0.00	10.35	1	2,017	0.05%
2019/04/10	0	0.00	0	10.45	10.45	0	2,039	0.00%
2019/04/09	0	10.40	0	0.00	10.45	0	2,062	0.00%
2019/04/08	0	0.00	10.4	10.40	10.45	-10.4	2,056	-0.50%
2019/04/03	0	0.00	2	10.30	10.40	-2	2,048	-0.10%
2019/04/02	9	10.43	0	0.00	10.40	9	2,041	0.44%
2019/04/01	5	10.45	62.5	10.49	10.50	-57.5	2,040	-2.82%
2019/03/28	2	10.35	0	0.00	10.45	2	1,997	0.10%
2019/03/27	4	10.35	2	10.35	10.40	2	1,996	0.10%
2019/03/26	0	0.00	3	10.40	10.40	-3	2,022	-0.15%
2019/03/25	26	10.35	1.3	10.32	10.40	24.7	2,065	1.20%
2019/03/22	0	0.00	33	10.48	10.50	-33	2,060	-1.60%
2019/03/21	25	10.36	1	10.40	10.45	24	2,051	1.17%
2019/03/20	0	0.00	4	10.28	10.35	-4	2,029	-0.20%
2019/03/18	18	10.27	2	10.20	10.30	16	2,006	0.80%
2019/03/15	3	10.20	2	10.15	10.25	1	1,982	0.05%
2019/03/14	7	10.12	16	10.13	10.10	-9	1,906	-0.47%
2019/03/12	0	0.00	2	10.10	10.10	-2	1,906	-0.10%
2019/03/11	0	0.00	0.3	10.10	10.10	-0.3	1,894	-0.01%
2019/03/08	0	0.00	15	10.08	10.10	-15	1,897	-0.79%
2019/03/07	13	10.10	14	10.10	10.10	-1	1,901	-0.05%
2019/03/06	5	10.15	15	10.10	10.10	-10	1,894	-0.53%
2019/03/05	2	10.10	0	0.00	10.10	2	1,879	0.11%
2019/02/26	2	10.05	3	10.05	10.05	-1	1,809	-0.06%
2019/02/25	10	10.00	1	10.05	10.10	9	1,791	0.50%
2019/02/22	1	10.00	0	0.00	10.05	1	1,775	0.06%
2019/02/21	0	0.00	0	10.00	10.00	0	1,773	0.00%
2019/02/20	0.9	10.00	1	10.00	10.05	-0.1	1,759	-0.01%
2019/02/19	2	10.00	0	0.00	10.00	2	1,753	0.11%
2019/02/18	14	10.01	5	10.00	10.05	9	1,738	0.52%
2019/02/15	5	9.96	20	9.97	9.97	-15	1,710	-0.88%
2019/02/13	0	0.00	10	9.95	9.95	-10	1,692	-0.59%
2019/02/12	10	9.90	0	0.00	9.91	10	1,677	0.60%
2019/02/11	2	9.90	0	0.00	9.88	2	1,726	0.12%
2019/01/30	10	9.90	0	0.00	9.90	10	1,724	0.58%
2019/01/29	19	9.85	0	0.00	9.87	19	1,703	1.12%
2019/01/28	0	0.00	5	9.83	9.85	-5	1,699	-0.29%
2019/01/25	4	9.81	0	0.00	9.81	4	1,710	0.23%
2019/01/24	1	9.80	0	0.00	9.81	1	1,742	0.06%
2019/01/22	1	9.75	0	0.00	9.79	1	1,829	0.05%
2019/01/21	19	9.77	0	0.00	9.78	19	1,868	1.02%
2019/01/16	1	9.70	0	0.00	9.66	1	2,038	0.05%
2019/01/15	1	9.75	0	0.00	9.77	1	2,067	0.05%
2019/01/02	1	9.52	0	0.00	9.55	1	2,642	0.04%
2018/12/28	0	0.00	0.1	9.59	9.53	-0.1	2,630	0.00%
2018/12/26	1	9.59	1	9.56	9.60	0	2,636	0.00%
2018/12/24	1	9.60	12	9.62	9.80	-11	2,628	-0.42%
2018/12/22	2	9.54	0	0.00	9.71	2	2,593	0.08%
2018/12/20	5	9.50	8	9.57	9.57	-3	2,722	-0.11%
2018/12/19	28	9.50	0	0.00	9.58	28	2,713	1.03%
2018/12/18	12	9.64	0	0.00	9.60	12	2,680	0.45%
2018/12/13	6	9.87	0	0.00	9.92	6	2,619	0.23%
2018/12/12	20	9.85	0	0.00	9.90	20	2,610	0.77%
2018/12/06	3	9.90	0	0.00	9.94	3	2,680	0.11%
2018/12/05	12	9.95	0	0.00	9.97	12	2,676	0.45%
2018/11/30	0	0.00	31	9.99	10.05	-31	2,686	-1.15%
2018/11/28	7	9.92	0	0.00	9.97	7	2,695	0.26%
2018/11/21	32	9.92	0	0.00	9.90	32	2,841	1.13%
2018/11/13	0	0.00	10	9.89	9.92	-10	2,954	-0.34%
2018/11/09	0	0.00	1	9.98	9.97	-1	3,030	-0.03%
2018/11/06	1	9.88	0	0.00	9.90	1	3,115	0.03%
2018/11/05	1	9.87	0	0.00	9.89	1	3,235	0.03%
2018/11/02	11	9.90	0	0.00	9.88	11	3,244	0.34%
2018/10/31	5	9.96	1	9.95	10.05	4	3,313	0.12%
2018/10/30	0	0.00	2	9.80	9.80	-2	3,301	-0.06%
2018/10/29	0	0.00	20	9.53	9.57	-20	3,333	-0.60%
2018/10/26	17	9.81	0	0.00	9.69	17	3,556	0.48%
2018/10/25	6	9.89	0	0.00	9.80	6	3,827	0.16%
2018/10/24	10	9.97	3	9.95	10.05	7	3,953	0.18%
2018/10/23	9	10.01	1	10.00	10.00	8	4,052	0.20%
2018/10/19	2	10.05	7	10.25	10.05	-5	4,194	-0.12%
2018/10/17	5	10.16	0	0.00	10.25	5	4,047	0.12%
2018/10/16	3	10.18	0	0.00	10.25	3	4,063	0.07%
2018/10/12	3	10.15	0	0.00	10.25	3	4,026	0.07%
2018/10/11	38	10.12	13	10.17	10.20	25	3,983	0.63%
2018/10/09	0.1	10.60	2	10.50	10.50	-1.9	3,851	-0.05%
2018/10/08	2	10.40	0	0.00	10.45	2	3,856	0.05%
2018/10/05	0	0.00	6	10.45	10.40	-6	3,856	-0.16%
2018/10/02	1	10.65	0	0.00	10.60	1	3,824	0.03%
2018/09/27	0	0.00	11	10.66	10.75	-11	3,803	-0.29%
2018/09/25	5	10.55	0	0.00	10.65	5	3,744	0.13%
2018/09/21	1	10.55	0.2	10.65	10.65	0.8	3,737	0.02%
2018/09/20	0	0.00	0.2	10.65	10.60	-0.2	3,722	-0.01%
2018/09/19	0	0.00	27	10.60	10.60	-27	3,723	-0.73%
2018/09/18	0	0.00	0	10.60	10.50	0	3,718	0.00%
2018/09/14	0	0.00	16	10.65	10.65	-16	3,786	-0.42%
2018/09/13	120	10.53	0	0.00	10.65	120	3,792	3.16%	大買/鉅額交易
2018/09/12	0	0.00	0	10.60	10.60	0	3,787	0.00%
2018/09/10	2	10.40	2	10.40	10.45	0	3,949	0.00%
2018/09/06	3	10.47	0	0.00	10.45	3	4,044	0.07%
2018/09/05	1	10.55	0	0.00	10.50	1	4,062	0.02%
2018/09/04	61	10.60	0	0.00	10.65	61	4,076	1.50%
2018/09/03	153	10.61	0	0.00	10.65	153	4,123	3.71%	大買/鉅額交易
2018/08/31	61	10.65	0	0.00	10.60	61	4,155	1.47%
2018/08/30	0.1	10.70	2.4	10.70	10.70	-2.3	4,223	-0.05%
2018/08/29	1	10.65	1	10.65	10.65	0	4,211	0.00%
2018/08/28	0.1	10.55	0	0.00	10.55	0.1	4,190	0.00%
2018/08/27	5	10.45	0	0.00	10.50	5	4,157	0.12%
2018/08/23	50	10.40	6	10.43	10.45	44	4,216	1.04%
2018/08/22	0	0.00	1	10.45	10.45	-1	4,292	-0.02%
2018/08/21	0	0.00	41	10.41	10.45	-41	4,299	-0.95%
2018/08/17	0.6	10.45	0	0.00	10.45	0.6	4,326	0.01%
2018/08/16	2	10.30	20	10.35	10.40	-18	4,330	-0.42%
2018/08/14	1	10.35	10	10.35	10.40	-9	4,266	-0.21%
2018/08/13	104	10.35	0	0.00	10.40	104	4,256	2.44%	大買/鉅額交易
2018/08/10	126	10.64	19	10.58	10.60	107	4,191	2.55%	大買/鉅額交易
2018/08/09	85.1	10.71	60	10.70	10.75	25.1	4,084	0.61%
2018/08/08	4	10.74	0	0.00	10.75	4	4,093	0.10%
2018/08/07	20	10.70	6	10.70	10.70	14	4,088	0.34%
2018/08/06	3	10.78	1.7	10.80	10.80	1.3	4,048	0.03%
2018/08/03	10	10.65	10	10.70	10.75	0	4,079	0.00%
2018/08/02	156	10.70	0	0.00	10.65	156	4,079	3.82%	大買/鉅額交易
2018/08/01	12	11.34	27.3	11.33	11.45	-15.3	3,835	-0.40%
2018/07/31	88.1	11.19	3	11.10	11.25	85.1	3,500	2.43%
2018/07/25	0	0.00	21	10.95	11.00	-21	3,102	-0.68%
2018/07/24	0	0.00	7	10.85	10.95	-7	3,076	-0.23%
2018/07/23	3	10.85	0	0.00	10.85	3	3,027	0.10%
2018/07/20	0	0.00	2	10.80	10.80	-2	2,988	-0.07%
2018/07/19	0	10.80	0	0.00	10.80	0	2,991	0.00%
2018/07/18	0	10.75	0	0.00	10.80	0	2,987	0.00%
2018/07/17	1	10.80	0	0.00	10.80	1	3,009	0.03%
2018/07/16	2	10.75	0	0.00	10.80	2	3,023	0.07%
2018/07/13	0	10.75	0	0.00	10.75	0	3,028	0.00%
2018/07/12	1	10.65	10	10.65	10.70	-9	3,043	-0.30%
2018/07/11	2	10.65	0	0.00	10.70	2	3,111	0.06%
2018/07/09	5	10.60	1	10.60	10.65	4	3,137	0.13%
2018/07/06	2	10.60	0	0.00	10.55	2	3,153	0.06%
2018/07/04	1.1	10.60	0	0.00	10.70	1.1	3,203	0.03%
2018/07/03	1	10.65	0	0.00	10.65	1	3,245	0.03%
2018/06/29	1	10.70	0	0.00	10.75	1	3,282	0.03%
2018/06/28	2	10.70	1	10.75	10.70	1	3,289	0.03%
2018/06/26	15	10.84	0	0.00	10.85	15	3,367	0.45%
2018/06/25	3	10.90	0	0.00	10.85	3	3,406	0.09%
2018/06/21	27	10.93	1	10.95	10.90	26	3,355	0.77%
2018/06/20	10	10.85	5	10.94	10.95	5	3,362	0.15%
2018/06/19	4	10.88	1	10.85	10.90	3	3,282	0.09%
2018/06/14	0	0.00	9	10.66	10.70	-9	3,149	-0.29%
2018/06/13	2	10.65	0	0.00	10.65	2	3,144	0.06%
2018/06/12	10	10.70	1	10.70	10.65	9	3,205	0.28%
2018/06/11	15	10.70	4	10.69	10.70	11	3,170	0.35%
2018/06/08	0	0.00	1	10.65	10.65	-1	3,113	-0.03%
2018/06/07	5	10.65	6.4	10.62	10.65	-1.4	3,094	-0.05%
2018/06/06	2	10.55	4	10.55	10.55	-2	3,070	-0.07%
2018/06/05	0	0.00	4	10.55	10.55	-4	3,047	-0.13%
2018/06/04	3	10.52	0	0.00	10.50	3	3,022	0.10%
2018/05/31	2	10.45	0	0.00	10.45	2	2,997	0.07%
2018/05/30	7.4	10.46	0	0.00	10.50	7.4	2,946	0.25%
2018/05/29	13	10.54	2	10.58	10.60	11	2,906	0.38%
2018/05/28	6	10.55	1	10.55	10.55	5	2,876	0.17%
2018/05/25	1	10.50	4	10.48	10.50	-3	2,866	-0.10%
2018/05/22	0	0.00	4	10.50	10.50	-4	2,904	-0.14%
2018/05/21	1	10.50	1	10.50	10.50	0	2,947	0.00%
2018/05/18	0	0.00	1	10.45	10.50	-1	2,957	-0.03%
2018/05/16	0	0.00	2	10.45	10.45	-2	3,003	-0.07%
2018/05/15	1	10.40	0	0.00	10.45	1	3,086	0.03%
2018/05/14	0	0.00	11	10.40	10.40	-11	3,230	-0.34%
2018/05/11	0	0.00	11	10.45	10.45	-11	3,262	-0.34%
2018/05/09	2	10.45	0	0.00	10.45	2	3,181	0.06%
2018/05/03	2	10.48	1	10.50	10.45	1	3,286	0.03%
2018/05/02	1	10.50	1	10.50	10.50	0	3,302	0.00%
2018/04/30	0	0.00	1	10.25	10.35	-1	3,320	-0.03%
2018/04/25	0	0.00	1	10.20	10.25	-1	3,672	-0.03%
2018/04/24	4	10.25	5	10.25	10.20	-1	3,855	-0.03%
2018/04/23	11	10.27	0	0.00	10.30	11	3,957	0.28%
2018/04/20	19	10.20	10	10.20	10.25	9	4,082	0.22%
2018/04/19	11	10.25	0	0.00	10.25	11	4,191	0.26%
2018/04/18	0	0.00	1	10.25	10.20	-1	4,267	-0.02%
2018/04/17	4	10.20	2	10.25	10.20	2	4,323	0.05%
2018/04/13	0	0.00	0.4	10.20	10.25	-0.4	4,365	-0.01%
2018/04/12	5	10.25	1	10.30	10.30	4	4,430	0.09%
2018/04/11	0	0.00	11	10.30	10.25	-11	4,419	-0.25%
2018/04/10	1	10.20	0.1	10.20	10.20	0.9	4,392	0.02%
2018/04/09	7	10.19	14	10.25	10.25	-7	4,366	-0.16%
2018/04/03	6	10.20	0	0.00	10.25	6	4,332	0.14%
2018/04/02	7	10.26	0	0.00	10.25	7	4,326	0.16%
2018/03/31	10	10.20	0	0.00	10.25	10	4,280	0.23%
2018/03/30	5	10.20	4	10.20	10.20	1	4,271	0.02%
2018/03/29	5	10.20	30	10.20	10.20	-25	4,234	-0.59%
2018/03/28	2	10.15	45	10.18	10.15	-43	4,191	-1.03%
2018/03/26	0	0.00	0.7	10.05	10.05	-0.7	4,185	-0.02%
2018/03/23	0	0.00	0.1	10.05	10.05	-0.1	4,225	0.00%
2018/03/22	1	10.10	0	0.00	10.10	1	4,217	0.02%
2018/03/21	0	10.10	0	0.00	10.10	0	4,199	0.00%
2018/03/20	0	0.00	0.2	10.10	10.10	-0.2	4,194	-0.01%
2018/03/19	0	0.00	1	10.10	10.05	-1	4,181	-0.02%
2018/03/16	0	0.00	30	10.25	10.25	-30	4,147	-0.72%
2018/03/15	0	0.00	10	9.99	9.99	-10	4,068	-0.25%
2018/03/13	5	9.97	0	0.00	10.00	5	4,068	0.12%
2018/03/12	0	0.00	30	9.98	10.00	-30	4,054	-0.74%
2018/03/09	5	9.85	4	9.90	9.91	1	4,010	0.02%
2018/03/08	1	9.83	0	0.00	9.85	1	4,031	0.02%
2018/03/07	2	9.83	0	0.00	9.84	2	4,041	0.05%
2018/03/05	1	9.82	5	9.90	9.83	-4	4,070	-0.10%
2018/03/02	7	9.93	0	0.00	9.88	7	4,053	0.17%
2018/03/01	0	9.98	0	0.00	9.98	0	4,003	0.00%
2018/02/27	5	9.99	4	9.98	10.00	1	3,990	0.02%
2018/02/26	10	9.99	30.3	10.00	10.00	-20.3	3,962	-0.51%
2018/02/23	1	9.91	120	10.01	9.99	-119	3,936	-3.02%	大賣/鉅額交易
2018/02/22	2	9.95	16	9.96	9.95	-14	3,927	-0.36%
2018/02/21	11	9.82	30	9.88	9.94	-19	3,949	-0.48%
2018/02/12	1	9.70	0	0.00	9.70	1	3,896	0.03%
2018/02/09	2	9.56	0	0.00	9.63	2	3,864	0.05%
2018/02/08	10	9.66	0	0.00	9.68	10	3,800	0.26%
2018/02/07	16.1	9.68	5	9.71	9.63	11.1	3,774	0.29%
2018/02/06	9	9.64	0	0.00	9.48	9	3,668	0.25%
2018/02/05	7	9.86	0	0.00	9.90	7	3,488	0.20%
2018/02/01	2	10.00	26	10.00	9.98	-24	3,415	-0.70%
2018/01/31	13	9.97	20	9.92	9.98	-7	3,384	-0.21%
2018/01/30	13	10.00	0	0.00	10.00	13	3,336	0.39%
2018/01/29	2	10.10	8	10.08	10.05	-6	3,264	-0.18%
2018/01/26	5	10.10	2	10.15	10.15	3	3,233	0.09%
2018/01/25	1	10.15	2	10.10	10.20	-1	3,210	-0.03%
2018/01/24	6	10.08	0.6	10.10	10.15	5.4	3,166	0.17%
2018/01/23	3	10.17	0.6	10.10	10.15	2.4	3,075	0.08%
2018/01/22	14	10.14	140	10.10	10.15	-126	2,987	-4.22%	大賣/鉅額交易
2018/01/19	7	9.97	30	9.99	9.98	-23	2,801	-0.82%
2018/01/18	33	9.87	200.1	9.92	9.96	-167.1	2,687	-6.22%	大賣/鉅額交易
2018/01/17	6	9.72	40	9.74	9.74	-34	2,491	-1.36%
2018/01/16	0.5	9.66	110	9.72	9.70	-109.5	2,352	-4.66%	大賣/鉅額交易
2018/01/15	0	0.00	117	9.67	9.65	-117	2,187	-5.35%	大賣/鉅額交易
2018/01/12	2	9.54	0	0.00	9.56	2	2,059	0.10%
2018/01/11	12.2	9.54	10	9.53	9.54	2.2	1,954	0.11%
2018/01/10	20	9.51	0	0.00	9.51	20	1,891	1.06%
2018/01/09	40	9.50	0	0.00	9.50	40	1,819	2.20%
2018/01/08	130	9.50	2	9.52	9.51	128	1,790	7.15%	大買/鉅額交易
2018/01/05	0	0.00	30	9.48	9.49	-30	1,700	-1.76%
2018/01/04	0	0.00	30	9.50	9.50	-30	1,691	-1.77%
2018/01/03	0	0.00	26	9.49	9.48	-26	1,718	-1.51%
2018/01/02	30	9.50	0	0.00	9.49	30	1,710	1.75%