台中銀 (2812)-富邦-台中券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
18.85
漲跌
▲0.20
漲幅
+1.07%
成交量
4,215張
產業
上市金融類股
884人加入追蹤

立即追蹤
本地時間:14:30

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

台中銀 (2812)籌碼相關－富邦-台中券商分點個股進出

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-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	32	18.68	18.85	-32	3,455	-0.93%
2024/12/02	23	18.85	24	18.80	18.65	-1	3,449	-0.03%
2024/11/29	2	18.65	15.3	18.65	18.75	-13.3	3,488	-0.38%
2024/11/28	2.5	18.65	14.1	18.64	18.70	-11.6	3,505	-0.33%
2024/11/27	32	18.83	36	18.81	18.75	-4	3,480	-0.11%
2024/11/26	3.1	18.70	2.6	18.64	18.60	0.4	3,420	0.01%
2024/11/25	30	18.43	32.2	18.52	18.80	-2.2	3,394	-0.06%
2024/11/22	1.2	18.11	1	18.15	18.15	0.2	3,236	0.00%
2024/11/21	10	18.00	0	0.00	18.05	10	3,275	0.31%
2024/11/20	0.1	18.10	10.1	18.12	18.10	-10	3,289	-0.30%
2024/11/19	1	17.80	28.8	17.82	17.95	-27.8	3,275	-0.85%
2024/11/18	0.1	17.85	3.2	17.80	17.75	-3.1	3,251	-0.10%
2024/11/15	1.1	17.71	0.6	17.76	17.75	0.5	3,292	0.01%
2024/11/14	2.4	17.70	0	0.00	17.65	2.4	3,296	0.07%
2024/11/13	1	17.70	0.1	17.80	17.70	0.9	3,316	0.03%
2024/11/12	3.5	17.81	0	0.00	17.75	3.5	3,361	0.10%
2024/11/11	0.1	17.93	0	0.00	17.90	0.1	3,362	0.00%
2024/11/08	0.2	17.90	0	0.00	17.85	0.2	3,423	0.01%
2024/11/07	1	17.80	0.7	17.90	17.75	0.4	3,521	0.01%
2024/11/06	11	17.80	1	17.80	17.75	10	3,570	0.28%
2024/11/05	1.1	17.85	0	0.00	17.80	1.1	3,651	0.03%
2024/11/04	31	17.85	0	0.00	17.85	31	3,894	0.80%
2024/11/01	4.4	17.69	5	17.72	17.95	-0.6	4,298	-0.01%
2024/10/30	2	17.75	1	17.80	17.75	1	4,348	0.02%
2024/10/29	9.3	17.80	0	0.00	17.75	9.3	4,412	0.21%
2024/10/28	1	17.95	1.1	17.95	17.90	-0.1	4,403	0.00%
2024/10/25	4.2	17.95	0	0.00	17.90	4.2	4,577	0.09%
2024/10/24	0.1	17.95	0	0.00	18.00	0.1	4,644	0.00%
2024/10/23	2.1	18.03	0.1	18.04	17.95	2	4,807	0.04%
2024/10/18	0	0.00	8	18.21	18.25	-8	5,654	-0.14%
2024/10/17	1.1	17.95	8.1	17.97	18.10	-7	5,783	-0.12%
2024/10/16	14	17.92	0	0.00	17.90	14	5,855	0.24%
2024/10/15	1	18.00	0	0.00	18.00	1	5,946	0.02%
2024/10/14	1.2	17.91	0	0.00	17.95	1.2	5,922	0.02%
2024/10/11	4.2	17.95	28.2	17.98	17.90	-24	6,007	-0.40%
2024/10/09	13.7	18.01	1	18.10	17.95	12.7	6,130	0.21%
2024/10/08	42.3	18.17	0.1	18.30	18.10	42.2	6,172	0.68%
2024/10/07	0.2	18.30	0	0.00	18.35	0.2	6,237	0.00%
2024/10/04	1.1	18.25	2	18.23	18.20	-0.9	6,378	-0.01%
2024/10/01	3.2	18.27	3	18.30	18.30	0.2	6,396	0.00%
2024/09/30	1.1	18.35	0.6	18.45	18.40	0.5	6,410	0.01%
2024/09/27	2	18.35	1	18.40	18.45	1	6,431	0.02%
2024/09/26	2	18.43	21.3	18.45	18.35	-19.3	6,440	-0.30%
2024/09/25	0	18.40	3.1	18.40	18.40	-3	6,447	-0.05%
2024/09/24	3.2	18.30	0	0.00	18.35	3.2	6,443	0.05%
2024/09/23	0	0.00	2	18.35	18.35	-2	6,496	-0.03%
2024/09/20	0	0.00	4.1	18.19	18.30	-4.1	6,568	-0.06%
2024/09/19	1.9	18.12	80.1	18.10	18.20	-78.1	6,562	-1.19%
2024/09/18	10.1	18.05	6	18.11	18.10	4.1	6,623	0.06%
2024/09/16	1	18.15	2	18.18	18.15	-1	6,679	-0.02%
2024/09/13	0.1	17.98	2.1	18.03	17.95	-2	6,715	-0.03%
2024/09/12	0	17.95	13	17.85	18.00	-13	6,771	-0.19%
2024/09/11	16.1	17.77	0	0.00	17.75	16.1	6,757	0.24%
2024/09/10	2.2	17.76	1.1	17.80	17.80	1	6,762	0.02%
2024/09/09	12.6	17.58	5.8	17.57	17.70	6.8	6,743	0.10%
2024/09/06	1.5	17.81	6	17.83	17.80	-4.5	6,725	-0.07%
2024/09/05	3.2	17.82	1.8	18.02	17.80	1.4	6,735	0.02%
2024/09/04	14.4	17.84	0	0.00	17.80	14.4	6,756	0.21%
2024/09/03	5.2	18.16	0.1	18.35	18.15	5.1	6,656	0.08%
2024/09/02	1	18.15	9.2	18.18	18.30	-8.2	6,641	-0.12%
2024/08/30	11.5	17.90	5	17.97	18.05	6.5	6,581	0.10%
2024/08/29	3	17.83	9	17.83	17.80	-6	6,546	-0.09%
2024/08/28	2.1	17.85	2.2	17.85	17.80	-0.1	6,572	0.00%
2024/08/27	0.2	17.85	0	0.00	17.90	0.2	6,705	0.00%
2024/08/26	0.8	17.95	2	17.90	17.85	-1.2	6,724	-0.02%
2024/08/23	1.5	17.71	0.1	17.80	17.75	1.4	6,720	0.02%
2024/08/22	35.2	17.76	0.3	17.80	17.75	34.9	6,717	0.52%
2024/08/21	1	17.81	10.3	17.75	17.80	-9.3	6,749	-0.14%
2024/08/20	1	17.70	1	17.70	17.65	0	6,726	0.00%
2024/08/19	17	17.67	0	0.00	17.60	17	6,796	0.25%
2024/08/16	0.1	17.80	0.1	17.80	17.75	0	6,844	0.00%
2024/08/15	2.2	17.78	0.1	18.00	17.65	2	6,928	0.03%
2024/08/14	0	0.00	2	17.90	17.95	-2	7,018	-0.03%
2024/08/13	1.1	17.55	44	17.60	17.55	-43	7,019	-0.61%
2024/08/12	13	17.55	1	17.75	17.50	12	7,056	0.17%
2024/08/09	2.1	17.30	12.7	17.46	17.45	-10.7	7,059	-0.15%
2024/08/08	6	16.94	25.1	16.99	16.95	-19.1	6,984	-0.27%
2024/08/07	17.2	16.94	13.1	17.04	17.05	4.1	6,963	0.06%
2024/08/06	5.2	16.41	9	16.43	16.80	-3.8	6,918	-0.06%
2024/08/05	59.3	16.67	33	16.68	16.50	26.3	6,703	0.39%
2024/08/02	16.6	17.80	11	17.89	17.80	5.6	6,318	0.09%
2024/08/01	20	18.05	6	17.99	18.10	14	6,305	0.22%
2024/07/31	9.2	17.84	6	17.94	17.80	3.2	6,351	0.05%
2024/07/30	13.5	17.76	2	17.70	17.80	11.5	6,386	0.18%
2024/07/29	18.2	18.02	0.2	18.20	18.05	18	6,228	0.29%
2024/07/26	30.4	18.04	0	0.00	18.00	30.4	6,202	0.49%
2024/07/23	114.3	18.20	6	18.25	18.20	108.3	6,138	1.76%	大買/鉅額交易
2024/07/22	15.6	19.39	24	19.39	19.55	-8.4	5,832	-0.14%
2024/07/19	23.1	19.45	7.1	19.58	19.60	15.9	5,519	0.29%
2024/07/18	14.3	19.69	1.5	19.80	19.95	12.8	5,388	0.24%
2024/07/17	13.2	19.77	0.5	19.90	19.75	12.7	5,375	0.24%
2024/07/16	15.2	19.87	3.6	19.91	19.80	11.5	5,389	0.21%
2024/07/15	6.2	19.80	1	19.95	19.80	5.2	5,417	0.10%
2024/07/12	48.2	19.85	25	19.81	19.90	23.2	5,396	0.43%
2024/07/11	20.1	19.70	31.3	19.62	19.75	-11.2	5,348	-0.21%
2024/07/10	2.1	19.20	33.2	19.21	19.15	-31.2	5,319	-0.59%
2024/07/09	16.1	19.01	0.2	19.05	19.00	15.9	5,290	0.30%
2024/07/08	3	18.95	25.3	18.89	19.00	-22.3	5,244	-0.42%
2024/07/05	0.5	18.60	5	18.57	18.60	-4.5	5,155	-0.09%
2024/07/04	2	18.45	6.5	18.47	18.50	-4.5	5,176	-0.09%
2024/07/03	3.1	18.36	15.1	18.26	18.40	-12	5,174	-0.23%
2024/07/02	5.7	18.28	14.5	18.25	18.25	-8.8	5,162	-0.17%
2024/07/01	2.1	18.35	2	18.35	18.35	0.1	5,154	0.00%
2024/06/28	30	18.34	0	0.00	18.30	30	5,159	0.58%
2024/06/27	13.9	18.19	0.6	18.20	18.20	13.2	5,155	0.26%
2024/06/26	4.8	18.40	0	0.00	18.35	4.8	5,121	0.09%
2024/06/25	8.1	18.46	2.3	18.50	18.50	5.7	5,061	0.11%
2024/06/24	4.1	18.43	8	18.41	18.60	-3.9	5,082	-0.08%
2024/06/21	2.4	18.51	6	18.55	18.55	-3.6	5,035	-0.07%
2024/06/20	6.3	18.54	3	18.53	18.50	3.3	5,004	0.07%
2024/06/19	15	18.57	1	18.65	18.65	14	4,992	0.28%
2024/06/18	1	18.50	5	18.49	18.50	-4	5,001	-0.08%
2024/06/17	0.1	18.45	4	18.50	18.45	-4	5,106	-0.08%
2024/06/14	0.2	18.50	5	18.50	18.45	-4.8	5,218	-0.09%
2024/06/13	3.3	18.40	34.1	18.45	18.40	-30.8	5,373	-0.57%
2024/06/12	1.6	18.45	0	0.00	18.40	1.6	5,750	0.03%
2024/06/11	49.2	18.46	10	18.55	18.45	39.2	5,906	0.66%
2024/06/07	1.1	18.60	0	0.00	18.60	1.1	5,966	0.02%
2024/06/06	2	18.50	0	18.55	18.55	2	6,000	0.03%
2024/06/05	0.1	18.60	0	0.00	18.55	0.1	6,057	0.00%
2024/06/04	6.2	18.50	0.1	18.50	18.50	6.1	6,155	0.10%
2024/06/03	0.1	18.65	0	0.00	18.55	0.1	6,242	0.00%
2024/05/31	1	18.55	32.1	18.45	18.70	-31.1	6,401	-0.49%
2024/05/30	1	18.25	0	18.25	18.15	1	6,316	0.02%
2024/05/29	8.8	18.23	0.6	18.30	18.20	8.2	6,371	0.13%
2024/05/28	0.1	18.40	0.1	18.40	18.35	-0.1	6,450	0.00%
2024/05/27	7.8	18.23	14	18.29	18.25	-6.2	6,608	-0.09%
2024/05/24	1	18.30	13.1	18.10	18.30	-12.1	6,754	-0.18%
2024/05/23	19.7	18.25	0.2	18.35	18.15	19.5	7,222	0.27%
2024/05/22	0.4	18.46	7	18.46	18.50	-6.6	7,218	-0.09%
2024/05/21	2.6	18.07	0.2	18.15	18.20	2.5	7,205	0.03%
2024/05/20	0.5	18.25	22	18.20	18.25	-21.5	7,192	-0.30%
2024/05/17	7.1	17.97	14	18.00	18.10	-6.9	7,110	-0.10%
2024/05/16	0	0.00	12	18.00	17.95	-12	7,127	-0.17%
2024/05/15	9	17.92	0	0.00	17.90	9	7,203	0.12%
2024/05/14	6.7	17.99	1.1	18.00	17.90	5.6	7,288	0.08%
2024/05/13	10.2	18.05	0.6	18.10	18.05	9.6	7,381	0.13%
2024/05/10	3.3	17.95	1.3	18.00	18.05	2	7,667	0.03%
2024/05/09	1.6	17.98	52.1	17.95	17.85	-50.5	9,122	-0.55%
2024/05/08	0.4	17.95	2	17.90	17.90	-1.6	9,200	-0.02%
2024/05/07	13.2	18.03	3.8	17.91	18.00	9.3	9,213	0.10%
2024/05/06	2.1	18.05	19.2	18.07	18.05	-17	9,132	-0.19%
2024/05/03	7	17.86	2.2	17.85	17.80	4.8	9,025	0.05%
2024/05/02	4.3	17.71	0	0.00	17.80	4.3	8,951	0.05%
2024/04/30	2	17.65	4	17.65	17.70	-2	8,924	-0.02%
2024/04/29	4	17.70	10	17.70	17.80	-6	8,881	-0.07%
2024/04/26	0	0.00	6	17.50	17.45	-6	8,785	-0.07%
2024/04/25	5.1	17.45	0	0.00	17.45	5.1	8,782	0.06%
2024/04/24	5.1	17.55	0	0.00	17.45	5.1	8,771	0.06%
2024/04/23	5.1	17.53	6	17.66	17.70	-0.9	8,759	-0.01%
2024/04/22	0	0.00	6.3	17.40	17.30	-6.3	8,673	-0.07%
2024/04/19	22.3	17.09	63	17.04	17.10	-40.7	8,587	-0.47%
2024/04/18	1.3	17.38	10	17.33	17.40	-8.7	8,456	-0.10%
2024/04/17	0	0.00	1	17.15	17.30	-1	8,453	-0.01%
2024/04/16	31.8	17.10	50	17.05	17.00	-18.2	8,584	-0.21%
2024/04/15	1	17.35	6	17.35	17.40	-5	8,476	-0.06%
2024/04/12	8.3	17.27	1.3	17.30	17.25	7	8,441	0.08%
2024/04/11	5.3	17.45	9.3	17.41	17.45	-4	8,412	-0.05%
2024/04/10	1.2	17.30	7	17.26	17.30	-5.8	8,352	-0.07%
2024/04/09	11.1	17.10	0.1	17.20	17.15	11	8,298	0.13%
2024/04/08	3.1	17.03	7.5	17.05	17.10	-4.5	8,280	-0.05%
2024/04/03	4.3	16.97	0	17.05	17.00	4.2	8,262	0.05%
2024/04/02	5.1	17.00	5.7	17.07	17.00	-0.7	8,243	-0.01%
2024/04/01	0.8	17.14	0	0.00	17.10	0.8	8,240	0.01%
2024/03/29	0.8	17.10	3	17.12	17.10	-2.2	8,224	-0.03%
2024/03/28	3	17.07	1.1	17.10	17.05	1.9	8,205	0.02%
2024/03/27	1	16.95	6.1	17.03	17.05	-5	8,207	-0.06%
2024/03/26	28	16.94	2	16.99	16.85	26	8,182	0.32%
2024/03/25	4.1	16.88	11	16.89	16.90	-6.9	8,172	-0.08%
2024/03/22	10.1	17.02	9.2	16.97	17.00	1	8,244	0.01%
2024/03/21	2.1	16.90	0.2	17.00	16.95	2	8,273	0.02%
2024/03/20	14.2	16.83	0	0.00	16.75	14.2	8,250	0.17%
2024/03/19	14.5	16.94	0	0.00	16.90	14.5	8,199	0.18%
2024/03/18	2.1	17.00	1.3	17.00	17.10	0.8	8,193	0.01%
2024/03/15	62.2	17.21	6.1	17.48	17.20	56	8,090	0.69%
2024/03/14	140.6	17.76	3.2	17.50	17.55	137.4	7,817	1.76%	大買/鉅額交易
2024/03/13	2	17.40	18	17.50	17.55	-16	7,716	-0.21%
2024/03/12	4	17.25	2	17.25	17.30	2	7,655	0.03%
2024/03/11	0.1	17.15	2.2	17.15	17.15	-2.2	7,752	-0.03%
2024/03/08	22.2	17.12	5.1	17.09	17.10	17.1	7,737	0.22%
2024/03/07	3.2	17.06	3.8	17.09	17.15	-0.6	7,643	-0.01%
2024/03/06	1.3	17.00	33.1	17.04	17.10	-31.9	7,564	-0.42%
2024/03/05	9.6	16.78	4.3	16.75	16.75	5.3	7,463	0.07%
2024/03/04	4	16.71	4.2	16.74	16.75	-0.2	7,428	0.00%
2024/03/01	105.1	16.65	132.1	16.80	16.80	-27	7,384	-0.37%	大買/大賣/
2024/02/29	58.1	16.50	75.9	16.54	16.65	-17.8	7,294	-0.24%
2024/02/27	19.2	16.36	8.8	16.30	16.40	10.4	7,143	0.15%
2024/02/26	24.1	16.35	78.2	16.24	16.40	-54.2	7,083	-0.76%
2024/02/23	22.3	15.73	0	0.00	15.70	22.3	6,620	0.34%
2024/02/22	12.2	15.80	15	15.80	15.80	-2.8	6,636	-0.04%
2024/02/21	2.1	15.70	20.8	15.73	15.85	-18.7	6,618	-0.28%
2024/02/20	31.5	15.61	12	15.64	15.60	19.5	6,703	0.29%
2024/02/19	13.2	15.55	3	15.60	15.60	10.2	6,726	0.15%
2024/02/16	31.2	15.50	1	15.55	15.50	30.2	6,724	0.45%
2024/02/15	3.1	15.40	43.7	15.44	15.50	-40.6	6,602	-0.62%
2024/02/05	63.1	15.40	152	15.39	15.35	-89	6,461	-1.38%	大賣/
2024/02/02	46.3	15.30	98.7	15.39	15.40	-52.4	6,356	-0.82%
2024/02/01	668.5	15.07	205.5	15.16	15.30	463	6,057	7.64%	大買/大賣/鉅額交易
2024/01/31	13.3	15.75	2.6	15.65	15.70	10.7	4,569	0.24%
2024/01/30	0.1	15.98	2	16.00	15.85	-1.9	4,473	-0.04%
2024/01/29	0	0.00	5	15.95	15.95	-5	4,450	-0.11%
2024/01/26	1.1	15.90	0	0.00	16.00	1.1	4,453	0.02%
2024/01/25	1.1	15.95	1.5	15.95	15.90	-0.4	4,461	-0.01%
2024/01/24	6	15.91	10	15.90	15.90	-4	4,468	-0.09%
2024/01/23	0.4	15.95	0	0.00	15.95	0.4	4,477	0.01%
2024/01/22	4	15.91	0	0.00	15.85	4	4,498	0.09%
2024/01/19	20.2	15.83	0	0.00	15.95	20.2	4,497	0.45%
2024/01/18	1	15.85	0	0.00	15.85	1	4,502	0.02%
2024/01/17	119.2	15.84	6.1	15.80	15.80	113.1	4,485	2.52%	大買/鉅額交易
2024/01/16	22.1	15.93	1.5	15.95	15.90	20.6	4,430	0.46%
2024/01/15	3	16.13	0.5	16.20	16.10	2.5	4,366	0.06%
2024/01/12	2.1	16.08	5	16.10	16.15	-2.9	4,399	-0.07%
2024/01/11	10.7	16.20	5.1	16.20	16.20	5.6	4,382	0.13%
2024/01/10	17	16.02	37.1	16.19	16.15	-20.1	4,400	-0.46%
2024/01/09	4.2	15.88	7.5	15.91	15.85	-3.4	4,223	-0.08%
2024/01/08	9	15.98	1.5	15.98	15.90	7.5	4,216	0.18%
2024/01/05	1	15.95	2.4	15.96	15.95	-1.4	4,209	-0.03%
2024/01/04	0	0.00	2.1	15.95	15.95	-2.1	4,224	-0.05%
2024/01/03	5.2	15.89	1	15.90	15.90	4.2	4,301	0.10%
2024/01/02	2.2	15.90	0.3	15.90	15.90	1.9	4,294	0.04%
2023/12/29	1.8	15.97	0	0.00	15.90	1.8	4,321	0.04%
2023/12/28	10	16.00	1	16.00	16.00	9	4,325	0.21%
2023/12/27	0	0.00	2	15.90	15.90	-2	4,332	-0.05%
2023/12/26	1.1	15.96	0	0.00	15.95	1.1	4,327	0.03%
2023/12/25	1.1	15.85	0	0.00	15.80	1.1	4,334	0.03%
2023/12/22	1.4	15.73	125	15.68	15.70	-123.6	4,353	-2.84%	大賣/鉅額交易
2023/12/21	4.1	15.81	0	0.00	15.75	4.1	4,350	0.09%
2023/12/20	1.2	15.90	0	0.00	15.90	1.2	4,329	0.03%
2023/12/19	79.2	15.79	4.3	15.78	15.75	74.9	4,316	1.73%
2023/12/18	36.2	16.01	1	15.95	15.95	35.2	4,231	0.83%
2023/12/15	84	16.30	0	0.00	16.20	84	4,157	2.02%
2023/12/14	7	16.25	0	0.00	16.35	7	4,138	0.17%
2023/12/13	56.2	16.30	102.1	16.23	16.20	-46	4,085	-1.12%	大賣/
2023/12/12	4	16.46	2	16.45	16.50	2	3,978	0.05%
2023/12/11	1	16.30	146.7	16.40	16.45	-145.7	3,940	-3.70%	大賣/鉅額交易
2023/12/08	3.8	16.14	22.3	16.17	16.20	-18.5	3,811	-0.49%
2023/12/07	12.1	16.03	5.2	16.05	16.05	6.9	3,739	0.19%
2023/12/06	8	16.06	25	16.06	16.05	-17	3,707	-0.46%
2023/12/05	3	15.85	6	15.83	15.80	-3	3,551	-0.08%
2023/12/04	5.6	15.76	0	15.75	15.80	5.6	3,503	0.16%
2023/12/01	7.7	15.74	2	15.75	15.75	5.7	3,500	0.16%
2023/11/30	5.3	15.65	4.3	15.79	15.80	1	3,475	0.03%
2023/11/28	0	0.00	40	15.60	15.65	-40	3,389	-1.18%
2023/11/27	23	15.55	0.1	15.65	15.55	22.9	3,344	0.68%
2023/11/24	2	15.60	80	15.58	15.60	-78	3,336	-2.34%
2023/11/23	10.2	15.60	31.1	15.65	15.70	-20.9	3,312	-0.63%
2023/11/22	54.1	15.50	0	0.00	15.50	54.1	3,201	1.69%
2023/11/21	10	15.40	301	15.42	15.45	-291	3,169	-9.18%	大賣/鉅額交易
2023/11/20	5	15.35	13.3	15.37	15.40	-8.3	3,079	-0.27%
2023/11/17	122	15.22	31	15.16	15.35	91	3,026	3.01%	大買/
2023/11/16	11	15.00	30.7	15.02	15.05	-19.7	2,867	-0.69%
2023/11/14	2	14.90	3.3	14.92	14.95	-1.3	2,820	-0.05%
2023/11/13	2	14.90	1	14.90	14.90	1	2,868	0.03%
2023/11/10	3	14.90	1.1	14.90	14.90	1.9	2,997	0.06%
2023/11/09	2	14.85	0	0.00	14.90	2	3,030	0.07%
2023/11/08	0.1	14.95	201	14.83	14.85	-200.9	3,096	-6.49%	大賣/鉅額交易
2023/11/07	100	14.85	1	14.80	14.85	99	3,084	3.21%
2023/11/06	0.1	14.90	1	14.85	14.90	-1	3,086	-0.03%
2023/11/03	2.1	14.83	0	0.00	14.80	2.1	3,084	0.07%
2023/11/02	0.3	14.79	10.1	14.78	14.80	-9.8	3,126	-0.31%
2023/11/01	11	14.65	0	0.00	14.70	11	3,122	0.35%
2023/10/31	2.7	14.68	0	0.00	14.70	2.7	3,135	0.09%
2023/10/30	3.3	14.68	200	14.70	14.65	-196.7	3,243	-6.06%	大賣/鉅額交易
2023/10/27	1	14.80	0	14.80	14.70	1	3,250	0.03%
2023/10/26	3	14.72	200	14.70	14.75	-197	3,303	-5.96%	大賣/鉅額交易
2023/10/25	1	14.75	0	0.00	14.75	1	3,294	0.03%
2023/10/24	7	14.75	13.7	14.70	14.75	-6.7	3,336	-0.20%
2023/10/23	0.9	14.85	0	0.00	14.80	0.9	3,373	0.03%
2023/10/20	11.1	14.76	13	14.70	14.85	-1.9	3,402	-0.06%
2023/10/19	0.2	14.88	4.1	14.86	14.90	-3.9	3,428	-0.11%
2023/10/18	5.6	14.85	0.1	14.85	14.90	5.5	3,467	0.16%
2023/10/17	4.7	14.91	3	14.90	14.90	1.7	3,476	0.05%
2023/10/16	3.7	14.89	0	0.00	14.95	3.7	3,655	0.10%
2023/10/13	1	14.95	4	14.93	14.95	-3	4,098	-0.07%
2023/10/12	0.2	14.98	0	0.00	15.00	0.2	4,414	0.00%
2023/10/11	3	14.87	2.2	14.86	14.95	0.8	4,524	0.02%
2023/10/06	2	14.78	0	0.00	14.75	2	4,514	0.04%
2023/10/05	1.1	14.66	5	14.74	14.70	-3.9	4,580	-0.09%
2023/10/04	1.1	14.70	0.6	14.80	14.70	0.4	4,602	0.01%
2023/10/03	0.2	14.80	0.1	14.85	14.80	0.1	4,687	0.00%
2023/10/02	38	14.75	4.4	14.75	14.75	33.6	4,752	0.71%
2023/09/28	1.4	14.78	0	0.00	14.65	1.4	4,891	0.03%
2023/09/27	1.1	14.70	3.2	14.70	14.70	-2.2	4,938	-0.04%
2023/09/26	4.1	14.73	0	14.80	14.70	4	4,961	0.08%
2023/09/25	3.1	14.77	0.4	14.80	14.80	2.7	5,037	0.05%
2023/09/22	1.1	14.75	2	14.75	14.75	-1	5,226	-0.02%
2023/09/21	8.6	14.80	10	14.80	14.75	-1.4	5,228	-0.03%
2023/09/20	0	0.00	0.4	14.90	14.90	-0.4	5,212	-0.01%
2023/09/19	1.1	14.85	0	0.00	14.85	1.1	5,230	0.02%
2023/09/18	2.2	14.90	9	14.90	14.90	-6.9	5,284	-0.13%
2023/09/15	0	0.00	0.1	14.95	14.95	-0.1	5,308	0.00%
2023/09/14	2.1	14.90	0.1	14.90	14.90	2	5,299	0.04%
2023/09/13	1.8	14.87	20	14.85	14.90	-18.2	5,311	-0.34%
2023/09/11	2	14.78	0	0.00	14.80	2	5,403	0.04%
2023/09/08	0.7	14.80	0.8	14.80	14.80	-0.1	5,393	0.00%
2023/09/07	6.1	14.77	0.5	14.80	14.75	5.5	5,419	0.10%
2023/09/06	8.4	14.88	1.4	14.88	14.80	7	5,466	0.13%
2023/09/05	0	0.00	3	14.95	14.90	-3	5,470	-0.05%
2023/09/04	0	0.00	5	14.90	14.90	-5	5,520	-0.09%
2023/09/01	10	14.85	12	14.80	14.85	-2	5,539	-0.04%
2023/08/31	6.1	14.76	4	14.75	14.75	2.1	5,542	0.04%
2023/08/30	0	0.00	8	14.80	14.80	-8	5,615	-0.14%
2023/08/29	2	14.78	1	14.80	14.80	1	5,620	0.02%
2023/08/28	0	0.00	2.3	14.72	14.70	-2.3	5,646	-0.04%
2023/08/25	14.1	14.61	0	0.00	14.60	14.1	5,686	0.25%
2023/08/24	1	14.65	0	0.00	14.65	1	5,703	0.02%
2023/08/22	5.8	14.61	0	0.00	14.65	5.8	5,809	0.10%
2023/08/21	1.1	14.65	0.1	14.60	14.65	1	5,828	0.02%
2023/08/18	16.3	14.56	8.8	14.65	14.55	7.4	5,861	0.13%
2023/08/17	6.1	14.35	7.3	14.55	14.55	-1.2	5,830	-0.02%
2023/08/16	32.9	14.42	0	0.00	14.50	32.9	5,797	0.57%
2023/08/15	44.2	14.69	4	14.68	14.65	40.2	5,689	0.71%
2023/08/14	24.2	14.71	15	14.70	14.70	9.2	5,704	0.16%
2023/08/11	3.1	14.85	5	14.85	14.90	-1.9	5,765	-0.03%
2023/08/10	0.1	14.90	12.1	14.89	14.85	-12	5,816	-0.21%
2023/08/09	16.1	14.84	26	14.85	14.85	-9.9	5,824	-0.17%
2023/08/08	10.2	14.82	15	14.83	14.80	-4.8	5,865	-0.08%
2023/08/07	0	0.00	0.2	14.90	14.90	-0.2	5,967	0.00%
2023/08/04	9.5	14.85	4.1	14.85	14.85	5.4	5,993	0.09%
2023/08/02	30.8	14.84	7.2	14.86	14.85	23.6	6,033	0.39%
2023/08/01	26	14.90	0	0.00	15.00	26	6,003	0.43%
2023/07/31	4	14.94	10	14.95	14.90	-6	6,038	-0.10%
2023/07/28	2	15.00	9	14.99	15.00	-7	6,037	-0.12%
2023/07/27	1.1	15.05	20	15.10	15.05	-18.9	6,158	-0.31%
2023/07/26	0	0.00	3	15.05	15.05	-3	6,289	-0.05%
2023/07/25	4.5	14.87	0.1	14.90	14.90	4.5	6,312	0.07%
2023/07/24	8	14.80	5	14.85	14.80	3	6,290	0.05%
2023/07/21	5.2	14.91	6	14.95	14.90	-0.8	6,277	-0.01%
2023/07/20	14	14.92	13.7	14.94	14.95	0.3	6,368	0.00%
2023/07/19	28.4	14.96	8.3	15.03	15.00	20.1	6,347	0.32%
2023/07/18	818.8	15.05	71	15.03	15.15	747.8	6,220	12.02%	大買/鉅額交易
2023/07/17	19.2	15.70	239	15.66	15.75	-219.8	5,840	-3.76%	大賣/鉅額交易
2023/07/14	23	15.53	200	15.48	15.55	-177	5,566	-3.18%	大賣/鉅額交易
2023/07/13	2.1	15.48	256	15.49	15.45	-254	5,480	-4.63%	大賣/鉅額交易
2023/07/12	3	15.45	152.1	15.40	15.50	-149.1	5,504	-2.71%	大賣/鉅額交易
2023/07/11	10.6	15.37	1	15.40	15.45	9.6	5,482	0.17%
2023/07/10	115	15.33	2.1	15.30	15.25	113	5,506	2.05%	大買/鉅額交易
2023/07/07	11.8	15.07	21.8	15.13	15.20	-10	5,473	-0.18%
2023/07/06	15.9	15.33	59	15.31	15.20	-43.1	5,464	-0.79%
2023/07/05	16	15.55	19	15.55	15.50	-3	5,340	-0.06%
2023/07/04	11.6	15.45	0.1	15.50	15.45	11.5	5,311	0.22%
2023/07/03	7.2	15.41	14.2	15.37	15.45	-7	5,297	-0.13%
2023/06/30	2	15.18	15.2	15.13	15.20	-13.2	5,217	-0.25%
2023/06/29	5.2	14.99	0	0.00	14.95	5.2	5,042	0.10%
2023/06/28	2	14.90	6	14.95	14.95	-4	5,061	-0.08%
2023/06/27	1	14.90	1	14.95	14.90	0	5,091	0.00%
2023/06/26	4	14.89	2.1	14.95	14.95	1.9	5,095	0.04%
2023/06/21	1	14.80	2.5	14.85	14.90	-1.5	5,055	-0.03%
2023/06/20	1	14.80	0.1	14.80	14.80	0.9	5,070	0.02%
2023/06/19	2.2	14.80	5.4	14.80	14.80	-3.2	5,120	-0.06%
2023/06/16	3.3	14.83	0	0.00	14.80	3.3	5,149	0.06%
2023/06/15	20.1	14.81	0	0.00	14.80	20.1	5,129	0.39%
2023/06/14	5	14.94	10	14.95	14.90	-5	5,187	-0.10%
2023/06/13	70	14.94	4.2	14.90	14.90	65.8	5,393	1.22%
2023/06/12	1	14.90	2.3	14.85	14.85	-1.3	5,429	-0.02%
2023/06/09	3	14.75	0.4	14.75	14.75	2.6	5,640	0.05%
2023/06/08	3.2	14.80	2	14.73	14.70	1.2	5,831	0.02%
2023/06/07	1.1	14.80	10	14.85	14.80	-8.9	5,987	-0.15%
2023/06/06	100.1	14.80	0	0.00	14.80	100.1	6,036	1.66%
2023/06/05	1	14.80	0	0.00	14.75	1	6,096	0.02%
2023/06/02	1.4	14.70	0.1	14.70	14.70	1.3	6,155	0.02%
2023/06/01	3	14.67	0	0.00	14.65	3	6,229	0.05%
2023/05/31	0	0.00	2.1	14.70	14.65	-2.1	6,269	-0.03%
2023/05/30	25.1	14.70	5	14.70	14.70	20.1	6,363	0.32%
2023/05/29	5.1	14.60	0.9	14.65	14.65	4.2	6,459	0.06%
2023/05/26	3.1	14.62	0	0.00	14.60	3.1	6,599	0.05%
2023/05/25	8.1	14.65	0	0.00	14.65	8.1	6,690	0.12%
2023/05/24	1	14.70	0	0.00	14.70	1	6,793	0.01%
2023/05/23	10.1	14.70	15	14.65	14.70	-4.9	6,811	-0.07%
2023/05/22	3	14.70	0	0.00	14.70	3	6,994	0.04%
2023/05/19	16.2	14.70	0.2	14.70	14.70	16.1	7,004	0.23%
2023/05/18	0	14.70	14	14.74	14.70	-14	7,049	-0.20%
2023/05/17	0	0.00	5.3	14.70	14.75	-5.3	7,009	-0.08%
2023/05/16	7.3	14.63	0	14.65	14.65	7.3	6,928	0.11%
2023/05/15	3	14.52	0.2	14.60	14.60	2.8	6,957	0.04%
2023/05/12	10.1	14.45	0	0.00	14.55	10.1	6,983	0.14%
2023/05/11	57.5	14.49	32.2	14.53	14.55	25.3	7,003	0.36%
2023/05/10	13	14.70	10	14.65	14.70	3	6,955	0.04%
2023/05/09	2.5	14.70	5	14.61	14.70	-2.5	7,038	-0.04%
2023/05/08	53	14.60	1.5	14.63	14.65	51.5	7,071	0.73%
2023/05/05	2.7	14.56	7	14.60	14.65	-4.3	7,115	-0.06%
2023/05/04	5.3	14.44	21	14.54	14.55	-15.7	7,194	-0.22%
2023/05/03	11	14.45	9.1	14.46	14.45	2	7,183	0.03%
2023/05/02	8	14.38	3.1	14.33	14.40	4.9	7,141	0.07%
2023/04/28	5	14.11	3	14.15	14.10	2	7,128	0.03%
2023/04/27	21.4	14.10	0	0.00	14.10	21.4	7,151	0.30%
2023/04/26	1.2	14.05	3	14.02	14.10	-1.9	7,185	-0.03%
2023/04/25	6.5	14.05	4	14.10	14.00	2.5	7,220	0.04%
2023/04/24	10	13.95	0.2	14.05	14.00	9.8	7,138	0.14%
2023/04/21	1.1	13.96	0	0.00	13.95	1.1	7,197	0.02%
2023/04/20	3.2	14.00	0	0.00	13.95	3.2	7,250	0.04%
2023/04/19	1	14.05	10	14.10	14.10	-9	7,242	-0.12%
2023/04/18	0.2	14.10	4	14.05	14.05	-3.8	7,222	-0.05%
2023/04/17	15.1	14.11	0	0.00	14.15	15.1	7,182	0.21%
2023/04/14	5.1	14.18	5	14.20	14.15	0.1	7,079	0.00%
2023/04/13	5.1	14.17	17	14.16	14.15	-11.9	7,050	-0.17%
2023/04/12	2	14.10	37	14.03	14.10	-35	6,995	-0.50%
2023/04/11	5	14.05	6	14.00	14.00	-1	6,937	-0.01%
2023/04/10	1.7	13.97	38	13.95	13.95	-36.3	6,892	-0.53%
2023/04/07	1.2	13.94	41.4	13.90	13.95	-40.2	6,853	-0.59%
2023/04/06	4	13.88	0	0.00	13.90	4	6,826	0.06%
2023/03/31	1	13.85	8	13.81	13.85	-7	6,814	-0.10%
2023/03/30	5.3	13.90	0	0.00	13.80	5.3	6,848	0.08%
2023/03/29	0.5	13.86	20	13.85	13.85	-19.5	7,078	-0.28%
2023/03/28	0	0.00	1	13.85	13.85	-1	7,090	-0.01%
2023/03/27	8.1	13.75	2	13.75	13.75	6.1	7,037	0.09%
2023/03/24	12	13.80	0	0.00	13.80	12	7,039	0.17%
2023/03/23	4.2	13.80	21	13.80	13.80	-16.8	7,004	-0.24%
2023/03/22	2.3	13.82	8.1	13.80	13.80	-5.8	6,973	-0.08%
2023/03/21	24	13.78	11	13.70	13.75	13	6,921	0.19%
2023/03/20	10.8	13.55	1	13.60	13.60	9.8	6,858	0.14%
2023/03/17	8.4	13.56	1	13.55	13.55	7.4	6,842	0.11%
2023/03/16	25.7	13.51	92	13.50	13.50	-66.3	6,757	-0.98%
2023/03/15	22.6	13.68	4	13.69	13.70	18.6	6,556	0.28%
2023/03/14	43.2	13.56	1	13.65	13.60	42.2	6,510	0.65%
2023/03/13	33.4	13.62	15.7	13.64	13.75	17.7	6,266	0.28%
2023/03/10	31	13.89	3.7	13.90	13.90	27.3	6,050	0.45%
2023/03/09	7.6	14.07	7.5	14.10	14.05	0.1	5,909	0.00%
2023/03/08	10.8	14.13	1	14.15	14.15	9.8	5,845	0.17%
2023/03/07	23.1	13.98	42.5	13.98	14.05	-19.5	5,796	-0.34%
2023/03/06	2	13.90	67	13.90	13.90	-65	5,682	-1.14%
2023/03/03	3.1	13.75	20	13.80	13.75	-16.9	5,597	-0.30%
2023/03/02	8	13.81	1	13.75	13.75	7	5,567	0.13%
2023/03/01	66.6	13.84	1	13.85	13.90	65.6	5,443	1.20%
2023/02/24	96.3	13.75	1.8	13.76	13.75	94.5	5,339	1.77%
2023/02/23	2	13.55	8.6	13.57	13.65	-6.6	5,141	-0.13%
2023/02/22	4.1	13.41	3	13.45	13.45	1.1	5,001	0.02%
2023/02/21	18.7	13.38	0.8	13.45	13.35	17.9	4,879	0.37%
2023/02/20	26.5	13.40	4.9	13.38	13.40	21.6	4,846	0.45%
2023/02/17	1	13.20	0	0.00	13.25	1	4,645	0.02%
2023/02/16	8.9	13.21	5	13.24	13.20	3.9	4,645	0.08%
2023/02/15	4.7	13.21	0	0.00	13.20	4.7	4,625	0.10%
2023/02/14	2.6	13.26	2	13.25	13.25	0.6	4,611	0.01%
2023/02/10	5.4	13.23	0	13.30	13.20	5.4	4,525	0.12%
2023/02/09	2.2	13.23	0.4	13.25	13.20	1.8	4,484	0.04%
2023/02/08	3.3	13.23	11.3	13.25	13.20	-8	4,419	-0.18%
2023/02/07	21.6	13.17	0	0.00	13.20	21.6	4,333	0.50%
2023/02/06	2.8	13.25	21	13.20	13.20	-18.2	4,217	-0.43%
2023/02/03	1	13.22	2	13.23	13.25	-1	4,145	-0.03%
2023/02/02	3.4	13.24	2	13.20	13.20	1.4	4,044	0.03%
2023/02/01	0.4	13.15	0	0.00	13.10	0.4	3,912	0.01%
2023/01/31	65	13.10	0	0.00	13.10	65	3,879	1.68%
2023/01/30	27.5	13.06	0	0.00	13.10	27.5	3,815	0.72%
2023/01/17	5.1	13.06	0	0.00	13.05	5.1	3,692	0.14%
2023/01/16	11	13.07	0.1	13.10	13.10	11	3,604	0.30%
2023/01/13	4.3	13.02	20.2	13.05	13.05	-15.9	3,586	-0.44%
2023/01/12	2.2	13.08	8	13.10	13.05	-5.9	3,620	-0.16%
2023/01/11	12.1	13.12	2.4	13.10	13.10	9.7	3,655	0.26%
2023/01/10	1.2	13.06	11.3	13.06	13.10	-10.1	3,627	-0.28%
2023/01/09	2	13.00	21.8	12.99	13.00	-19.8	3,597	-0.55%
2023/01/06	2	12.90	0	0.00	12.90	2	3,593	0.06%
2023/01/05	8.1	12.89	0	0.00	12.90	8.1	3,688	0.22%
2023/01/04	0	0.00	13.8	12.80	12.80	-13.8	3,685	-0.37%
2023/01/03	4.3	12.80	0	0.00	12.80	4.3	3,760	0.11%
2022/12/30	0.1	12.85	0	0.00	12.80	0.1	3,751	0.00%
2022/12/29	2	12.80	0	0.00	12.80	2	3,749	0.05%
2022/12/28	33.6	12.90	0.5	12.90	12.85	33	3,778	0.87%
2022/12/27	0.5	12.90	5	12.85	12.90	-4.5	3,789	-0.12%
2022/12/26	2.2	12.85	0	12.90	12.85	2.2	3,828	0.06%
2022/12/23	7	12.80	8	12.81	12.80	-1	3,880	-0.03%
2022/12/22	2	12.83	12.9	12.85	12.85	-10.9	3,917	-0.28%
2022/12/21	32.2	12.80	64.4	12.79	12.80	-32.2	3,953	-0.81%
2022/12/20	2.4	12.98	1	13.05	12.95	1.4	3,763	0.04%
2022/12/19	0.1	13.05	0	0.00	13.05	0.1	3,818	0.00%
2022/12/16	1	13.00	0	0.00	13.10	1	3,829	0.03%
2022/12/15	0	0.00	1	13.05	13.10	-1	3,832	-0.03%
2022/12/14	0	0.00	1.7	13.10	13.10	-1.7	3,850	-0.04%
2022/12/13	2	13.05	1.8	13.12	13.05	0.2	3,832	0.01%
2022/12/12	0.3	13.10	0	0.00	13.10	0.3	3,884	0.01%
2022/12/09	0	0.00	3	13.07	13.15	-3	4,134	-0.07%
2022/12/08	4.3	13.00	14.1	12.95	12.95	-9.7	4,129	-0.24%
2022/12/07	1	13.00	0	0.00	13.00	1	4,152	0.02%
2022/12/06	3	13.07	0	0.00	13.00	3	4,145	0.07%
2022/12/05	11	13.15	38.1	13.15	13.15	-27.1	4,197	-0.64%
2022/12/02	3.1	13.15	0	0.00	13.10	3.1	4,207	0.07%
2022/12/01	2	13.20	0	0.00	13.15	2	4,264	0.05%
2022/11/30	0	0.00	1	13.15	13.10	-1	4,262	-0.02%
2022/11/29	0	0.00	1	13.10	13.15	-1	4,285	-0.02%
2022/11/28	3.1	13.00	0.1	13.05	13.05	3	4,269	0.07%
2022/11/25	0	0.00	2	12.98	13.05	-2	4,339	-0.05%
2022/11/24	0	0.00	22	13.00	13.05	-22	4,349	-0.51%
2022/11/23	1	12.90	4	12.88	12.95	-3	4,328	-0.07%
2022/11/22	1	12.85	10	12.80	12.85	-9	4,317	-0.21%
2022/11/21	1	12.75	0	0.00	12.75	1	4,315	0.02%
2022/11/18	4	12.70	0	0.00	12.75	4	4,338	0.09%
2022/11/17	2.1	12.70	2	12.65	12.75	0.1	4,353	0.00%
2022/11/16	3.1	12.78	0	0.00	12.70	3.1	4,356	0.07%
2022/11/15	4	12.85	0.4	12.90	12.90	3.6	4,331	0.08%
2022/11/14	0	0.00	4	12.90	12.95	-4	4,307	-0.09%
2022/11/11	2	12.90	0.7	12.90	12.90	1.3	4,264	0.03%
2022/11/10	0.4	12.90	0.3	12.80	12.75	0.1	4,257	0.00%
2022/11/09	0	12.85	1.2	12.84	12.90	-1.2	4,254	-0.03%
2022/11/08	0.2	12.75	0	0.00	12.70	0.2	4,229	0.00%
2022/11/07	6	12.53	1.4	12.56	12.60	4.6	4,212	0.11%
2022/11/04	3.5	12.41	7.1	12.46	12.50	-3.6	4,241	-0.08%
2022/11/03	0.5	12.50	0	0.00	12.40	0.5	4,282	0.01%
2022/11/02	2	12.50	1.8	12.51	12.45	0.2	4,285	0.00%
2022/11/01	5	12.42	0.1	12.55	12.50	5	4,289	0.12%
2022/10/31	8	12.54	3.3	12.55	12.55	4.8	4,274	0.11%
2022/10/28	3	12.55	2.8	12.50	12.50	0.2	4,269	0.00%
2022/10/27	1.1	12.45	7	12.55	12.45	-5.9	4,288	-0.14%
2022/10/26	1	12.50	106.1	12.40	12.45	-105.1	4,280	-2.45%	大賣/鉅額交易
2022/10/25	6	12.34	2.9	12.33	12.35	3.1	4,256	0.07%
2022/10/24	4	12.40	0	0.00	12.35	4	4,248	0.09%
2022/10/21	1	12.30	2	12.25	12.25	-1	4,271	-0.02%
2022/10/20	1.9	12.28	18.4	12.16	12.20	-16.5	4,234	-0.39%
2022/10/19	10.4	12.49	28	12.46	12.40	-17.6	4,117	-0.43%
2022/10/18	3	12.60	1	12.65	12.65	2	4,054	0.05%
2022/10/17	1.2	12.61	0	0.00	12.65	1.2	4,008	0.03%
2022/10/14	9.1	12.90	0.5	12.90	12.85	8.6	3,986	0.21%
2022/10/13	6.1	12.97	5.1	13.10	12.80	0.9	4,037	0.02%
2022/10/12	1.3	13.10	1.2	13.07	13.05	0.1	4,079	0.00%
2022/10/11	8	13.05	24	13.15	13.00	-16	4,314	-0.37%
2022/10/07	0	0.00	5	13.10	13.15	-5	4,344	-0.12%
2022/10/06	0	0.00	6.4	13.10	13.10	-6.4	4,371	-0.15%
2022/10/05	2.8	13.15	0	0.00	13.05	2.8	4,433	0.06%
2022/10/04	1.2	13.11	79	13.10	13.10	-77.8	4,464	-1.74%
2022/10/03	7.2	13.11	5	13.05	13.10	2.2	4,464	0.05%
2022/09/30	10.7	13.10	2.1	13.13	13.15	8.6	4,468	0.19%
2022/09/29	5.7	13.06	3	13.10	13.20	2.7	4,468	0.06%
2022/09/28	7	13.10	6.1	13.10	13.05	0.9	4,495	0.02%
2022/09/27	0.1	13.35	0.4	13.35	13.30	-0.3	4,445	-0.01%
2022/09/26	6.7	13.38	0	0.00	13.35	6.7	4,429	0.15%
2022/09/23	12	13.61	0.1	13.65	13.55	11.9	4,403	0.27%
2022/09/22	14	13.48	0	0.00	13.60	14	4,488	0.31%
2022/09/21	0.7	13.60	0	0.00	13.55	0.7	4,457	0.02%
2022/09/19	0	0.00	4	13.54	13.55	-4	4,465	-0.09%
2022/09/16	0.2	13.65	0	0.00	13.45	0.2	4,446	0.00%
2022/09/15	5.3	13.65	0	0.00	13.65	5.3	4,240	0.13%
2022/09/14	6	13.57	2.4	13.60	13.55	3.6	4,252	0.09%
2022/09/13	0	0.00	20	13.75	13.65	-20	4,290	-0.47%
2022/09/12	6.7	13.63	80	13.64	13.70	-73.3	4,426	-1.66%
2022/09/08	1.1	13.55	0.1	13.60	13.65	1	4,546	0.02%
2022/09/07	12.2	13.51	0	0.00	13.55	12.2	4,599	0.26%
2022/09/06	56.9	13.66	1	13.65	13.70	55.9	4,590	1.22%
2022/09/05	11	13.78	20.5	13.80	13.80	-9.5	4,576	-0.21%
2022/09/02	0.5	13.75	1.5	13.72	13.70	-1	4,588	-0.02%
2022/09/01	1	13.50	3	13.70	13.70	-2	4,588	-0.04%
2022/08/31	38.1	13.60	3	13.62	13.65	35.1	4,511	0.78%
2022/08/30	51.6	13.55	0	0.00	13.50	51.6	4,513	1.14%
2022/08/29	7.1	13.51	5	13.50	13.55	2.1	4,507	0.05%
2022/08/26	6	13.60	3	13.55	13.60	3	4,509	0.07%
2022/08/25	0	13.60	3.1	13.58	13.55	-3.1	4,513	-0.07%
2022/08/24	3.2	13.47	11.4	13.50	13.50	-8.2	4,508	-0.18%
2022/08/23	6	13.45	1	13.40	13.45	5	4,529	0.11%
2022/08/22	1.1	13.50	9	13.49	13.45	-7.9	4,560	-0.17%
2022/08/19	1.1	13.50	2.2	13.45	13.45	-1.1	4,583	-0.02%
2022/08/18	1	13.50	0	0.00	13.45	1	4,601	0.02%
2022/08/17	3.1	13.48	1	13.55	13.45	2.1	4,630	0.05%
2022/08/16	11.6	13.55	0.6	13.55	13.55	11	4,618	0.24%
2022/08/15	6	13.55	2	13.60	13.60	4	4,645	0.09%
2022/08/12	8.3	13.65	2.8	13.68	13.65	5.5	4,669	0.12%
2022/08/11	24.1	13.64	4	13.65	13.70	20.1	4,732	0.42%
2022/08/10	3	13.43	0	0.00	13.50	3	4,772	0.06%
2022/08/09	1	13.30	0	0.00	13.35	1	4,781	0.02%
2022/08/03	7.5	13.14	48.1	13.18	13.05	-40.6	5,105	-0.80%
2022/08/02	4	13.29	8	13.25	13.20	-4	5,208	-0.08%
2022/08/01	8	13.40	60	13.30	13.40	-52	5,404	-0.96%
2022/07/29	20.2	13.40	20	13.30	13.30	0.2	5,555	0.00%
2022/07/28	10	13.35	4	13.25	13.40	6	5,672	0.11%
2022/07/27	31	13.15	0	0.00	13.15	31	5,666	0.55%
2022/07/26	2.5	13.10	0	0.00	13.05	2.5	5,745	0.04%
2022/07/25	0	13.15	0.9	13.15	13.10	-0.9	5,763	-0.02%
2022/07/22	22	13.05	20	13.05	13.05	2	5,794	0.03%
2022/07/21	4	12.94	0	0.00	12.95	4	5,862	0.07%
2022/07/20	17.2	13.03	0	0.00	12.85	17.2	5,870	0.29%
2022/07/19	37.8	12.96	2	12.98	13.00	35.8	5,854	0.61%
2022/07/18	136	13.78	79.4	13.73	13.70	56.6	5,825	0.97%	大買/
2022/07/15	40	13.50	10	13.50	13.60	30	5,675	0.53%
2022/07/14	1	13.55	8	13.60	13.60	-7	5,710	-0.12%
2022/07/13	20	13.55	0	13.60	13.55	20	5,748	0.35%
2022/07/12	25.1	13.45	0.4	13.55	13.45	24.7	5,911	0.42%
2022/07/11	0	0.00	3	13.68	13.65	-3	5,938	-0.05%
2022/07/06	2	13.65	0	13.65	13.55	2	6,480	0.03%
2022/07/05	0	0.00	1	13.65	13.75	-1	6,683	-0.01%
2022/07/04	2.1	13.60	5.4	13.74	13.60	-3.3	6,820	-0.05%
2022/07/01	1	13.50	8	13.60	13.55	-7	7,211	-0.10%
2022/06/30	3.1	13.57	0	0.00	13.55	3.1	7,316	0.04%
2022/06/29	0	13.70	28	13.70	13.75	-28	7,298	-0.38%
2022/06/28	0	0.00	1	13.80	13.75	-1	7,515	-0.01%
2022/06/27	0	0.00	0.2	13.85	13.80	-0.2	7,595	0.00%
2022/06/24	0	0.00	0	13.75	13.70	0	7,630	0.00%
2022/06/23	34	13.45	6	13.50	13.60	28	7,685	0.36%
2022/06/22	15.2	13.62	5.3	13.46	13.45	9.9	7,821	0.13%
2022/06/21	7	13.60	0	0.00	13.65	7	7,917	0.09%
2022/06/20	28.1	13.52	5	13.58	13.40	23.1	8,058	0.29%
2022/06/17	2	13.58	221.1	13.64	13.95	-219.1	7,960	-2.75%	大賣/鉅額交易
2022/06/16	42	13.85	1	13.86	13.75	41	7,911	0.52%
2022/06/15	2	13.80	0	0.00	13.85	2	8,270	0.02%
2022/06/14	120	13.74	25	13.63	13.90	95	8,405	1.13%	大買/
2022/06/13	18	13.65	0	0.00	13.70	18	8,635	0.21%
2022/06/10	15.2	13.74	0	0.00	13.85	15.2	8,652	0.18%
2022/06/09	40	13.85	0	0.00	13.85	40	8,699	0.46%
2022/06/08	2.3	13.90	1	13.85	13.95	1.3	8,768	0.01%
2022/06/07	1.1	13.80	0	0.00	13.85	1.1	8,851	0.01%
2022/06/06	3	13.87	0	0.00	13.90	3	8,966	0.03%
2022/06/02	0.7	13.95	0.7	13.90	13.90	0	9,121	0.00%
2022/06/01	1	13.95	0	0.00	13.90	1	9,290	0.01%
2022/05/31	1	14.00	0	0.00	13.95	1	9,303	0.01%
2022/05/30	2.1	14.15	1	14.10	14.15	1.1	9,301	0.01%
2022/05/27	1.1	14.00	0.1	14.00	14.00	0.9	9,302	0.01%
2022/05/26	0.2	13.95	1	13.90	13.90	-0.8	9,340	-0.01%
2022/05/23	1	13.75	0	0.00	13.80	1	9,619	0.01%
2022/05/20	1.5	13.77	0	0.00	13.80	1.5	9,719	0.02%
2022/05/19	3	13.65	14	13.64	13.75	-11	9,705	-0.11%
2022/05/18	0	0.00	1	13.85	13.85	-1	9,688	-0.01%
2022/05/17	3	13.43	1	13.50	13.50	2	9,655	0.02%
2022/05/16	30.7	13.37	3	13.35	13.40	27.7	9,650	0.29%
2022/05/13	1.6	13.37	0	13.35	13.50	1.6	9,644	0.02%
2022/05/12	29.5	13.45	7.1	13.40	13.35	22.4	9,630	0.23%
2022/05/11	2.6	13.88	0	0.00	13.85	2.6	9,549	0.03%
2022/05/10	0.3	13.90	30	13.83	13.90	-29.7	9,576	-0.31%
2022/05/09	21.4	13.75	5	13.75	13.75	16.4	9,563	0.17%
2022/05/06	6.1	14.24	107.2	14.20	14.20	-101.1	9,536	-1.06%	大賣/鉅額交易
2022/05/05	8.9	14.59	9	14.53	14.50	-0.1	9,572	0.00%
2022/05/04	6.1	14.65	0	0.00	14.65	6.1	9,500	0.06%
2022/05/03	7.7	14.73	1	14.80	14.70	6.7	9,564	0.07%
2022/04/29	1.5	14.92	1	14.95	14.95	0.5	9,791	0.00%
2022/04/28	14.1	14.85	42	14.83	14.95	-27.9	9,955	-0.28%
2022/04/27	16	14.86	9	14.90	14.90	7	10,020	0.07%
2022/04/26	1	15.10	2	15.05	15.10	-1	10,027	-0.01%
2022/04/25	9	14.90	23	14.95	14.95	-14	10,112	-0.14%
2022/04/22	22	15.24	29.3	15.05	15.25	-7.3	10,221	-0.07%
2022/04/21	13.3	14.83	23	14.91	15.05	-9.7	10,444	-0.09%
2022/04/20	14	14.74	1	15.00	15.00	13	10,773	0.12%
2022/04/19	2.8	14.91	7.2	14.85	14.90	-4.4	11,067	-0.04%
2022/04/18	21.9	14.73	22	14.71	14.75	-0.1	12,254	0.00%
2022/04/15	20	15.17	8.7	15.12	15.15	11.3	12,176	0.09%
2022/04/14	51	15.27	104	15.15	15.15	-53	12,347	-0.43%	大賣/
2022/04/13	18	15.61	1.1	15.70	15.75	16.9	12,104	0.14%
2022/04/12	19.7	15.71	52.9	15.73	15.75	-33.2	12,199	-0.27%
2022/04/11	30.1	15.96	121	16.07	16.00	-90.9	12,060	-0.75%	大賣/
2022/04/08	32.1	15.44	13	15.35	15.75	19.1	11,837	0.16%
2022/04/07	85.5	15.53	20	15.64	15.35	65.5	11,713	0.56%
2022/04/06	33.1	15.44	63.5	15.34	15.55	-30.4	11,389	-0.27%
2022/04/01	12.6	15.17	19.4	15.08	15.20	-6.8	11,351	-0.06%
2022/03/31	5.1	15.24	33.6	15.11	15.15	-28.5	11,470	-0.25%
2022/03/30	0	0.00	8	14.91	14.95	-8	11,273	-0.07%
2022/03/29	2.1	14.80	0	0.00	14.80	2.1	11,189	0.02%
2022/03/28	1.3	14.55	0	0.00	14.85	1.3	11,160	0.01%
2022/03/25	7.6	14.76	2	14.75	14.70	5.6	11,087	0.05%
2022/03/24	3	15.02	5.1	15.00	15.00	-2.1	10,926	-0.02%
2022/03/23	13	14.97	42	14.99	15.05	-29	10,830	-0.27%
2022/03/22	1.2	14.57	3	14.65	14.65	-1.8	10,622	-0.02%
2022/03/21	10.1	14.68	2	14.68	14.70	8.1	10,611	0.08%
2022/03/18	20.2	14.65	24.1	14.70	14.75	-3.9	10,519	-0.04%
2022/03/17	27.3	14.32	16.9	14.32	14.35	10.4	10,135	0.10%
2022/03/16	27	14.01	33.4	14.07	14.15	-6.4	9,988	-0.06%
2022/03/15	2	13.75	11	13.77	13.80	-9	9,752	-0.09%
2022/03/14	1.1	13.75	3	13.75	13.70	-1.9	9,780	-0.02%
2022/03/11	6.4	13.71	3.3	13.70	13.70	3.1	9,755	0.03%
2022/03/10	4	13.58	12	13.65	13.70	-8	9,690	-0.08%
2022/03/09	16.3	13.28	2.8	13.31	13.35	13.5	9,647	0.14%
2022/03/08	6.7	13.27	27	13.27	13.25	-20.3	9,516	-0.21%
2022/03/07	15.3	13.34	29.1	13.32	13.40	-13.8	9,374	-0.15%
2022/03/04	3.2	13.55	6.3	13.55	13.60	-3.2	9,279	-0.03%
2022/03/03	8	13.60	25.7	13.66	13.65	-17.7	9,317	-0.19%
2022/03/02	1	13.60	0	0.00	13.65	1	9,338	0.01%
2022/03/01	1	13.65	18.2	13.63	13.70	-17.2	9,306	-0.19%
2022/02/25	9.6	13.45	21.9	13.42	13.40	-12.3	9,255	-0.13%
2022/02/24	23.6	13.37	49	13.35	13.35	-25.4	9,162	-0.28%
2022/02/23	2.3	13.54	4	13.54	13.55	-1.7	9,014	-0.02%
2022/02/22	14	13.53	120	13.55	13.55	-106	9,066	-1.17%	大賣/鉅額交易
2022/02/21	3	13.67	1	13.70	13.65	2	9,092	0.02%
2022/02/18	2	13.70	0	0.00	13.75	2	9,255	0.02%
2022/02/17	10	13.75	0.1	13.70	13.70	9.9	9,255	0.11%
2022/02/16	20	13.67	6	13.70	13.70	14	9,257	0.15%
2022/02/15	4.8	13.75	8	13.72	13.65	-3.2	9,293	-0.03%
2022/02/14	5.5	13.68	11	13.70	13.75	-5.5	9,233	-0.06%
2022/02/11	5.5	13.73	10	13.70	13.80	-4.5	9,171	-0.05%
2022/02/10	6	13.68	23.2	13.70	13.75	-17.2	9,127	-0.19%
2022/02/09	19.4	13.77	58.1	13.80	13.80	-38.7	9,078	-0.43%
2022/02/08	17	13.78	58	13.80	13.85	-41	8,981	-0.46%
2022/02/07	19	13.62	19.1	13.62	13.65	-0.1	8,819	0.00%
2022/01/26	0	0.00	10	13.38	13.30	-10	8,678	-0.12%
2022/01/25	10.2	13.21	11	13.26	13.20	-0.8	8,651	-0.01%
2022/01/24	3.1	13.00	32	13.21	13.40	-29	8,588	-0.34%
2022/01/21	35.6	13.25	5	13.22	13.20	30.6	8,332	0.37%
2022/01/20	17.1	13.43	7.1	13.44	13.45	10	8,158	0.12%
2022/01/19	2.2	13.53	0	0.00	13.55	2.2	8,135	0.03%
2022/01/18	8.5	13.49	17	13.60	13.65	-8.4	8,099	-0.10%
2022/01/17	54.1	13.59	98.1	13.56	13.55	-44	7,991	-0.55%
2022/01/14	30.2	13.71	12	13.63	13.75	18.2	7,835	0.23%
2022/01/13	64	13.73	21.6	13.73	13.85	42.4	7,675	0.55%
2022/01/12	20.6	13.49	115.3	13.47	13.55	-94.8	7,345	-1.29%	大賣/
2022/01/11	181.8	13.53	79.9	13.50	13.60	101.9	6,983	1.46%	大買/鉅額交易
2022/01/10	109	12.85	3	12.78	12.90	106	5,799	1.83%	大買/鉅額交易
2022/01/07	52	12.59	26.2	12.59	12.60	25.8	5,674	0.45%
2022/01/06	0.2	12.40	28.1	12.40	12.35	-27.9	5,424	-0.51%
2022/01/05	7	12.35	10	12.29	12.35	-3	5,346	-0.06%
2022/01/04	2	12.18	2	12.18	12.20	0	5,210	0.00%
2022/01/03	4.5	12.17	1.6	12.17	12.20	2.9	5,178	0.06%
2021/12/30	2.5	12.15	0	0.00	12.15	2.5	5,138	0.05%
2021/12/29	0	0.00	1.8	12.13	12.15	-1.8	5,118	-0.04%
2021/12/28	18	12.05	25	12.00	12.05	-7	5,057	-0.14%
2021/12/27	32.5	12.00	0.5	12.00	12.00	32	4,944	0.65%
2021/12/24	1	12.10	0	0.00	12.05	1	4,855	0.02%
2021/12/23	0	0.00	12	12.05	12.05	-12	4,875	-0.25%
2021/12/22	0	0.00	7.2	12.05	12.05	-7.2	4,893	-0.15%
2021/12/21	2	12.05	2	12.00	12.00	0	4,901	0.00%
2021/12/20	19	12.00	1	12.00	12.00	18	4,958	0.36%
2021/12/17	8	12.01	0.3	12.05	12.05	7.7	4,957	0.16%
2021/12/16	12	12.00	0.5	12.05	12.00	11.5	4,930	0.23%
2021/12/15	2.4	12.01	4	12.00	12.00	-1.6	5,022	-0.03%
2021/12/14	1	12.00	1	12.00	12.00	0	5,195	0.00%
2021/12/13	6	12.05	2	12.05	12.05	4	5,238	0.08%
2021/12/10	2.4	12.01	12.4	12.00	12.05	-10	5,378	-0.19%
2021/12/09	10	12.00	0	0.00	12.05	10	5,445	0.18%
2021/12/08	17	12.00	8	12.00	12.00	9	5,513	0.16%
2021/12/07	6	12.00	2	12.00	12.00	4	5,452	0.07%
2021/12/06	4.6	12.00	10	12.00	11.95	-5.4	5,470	-0.10%
2021/12/03	4	12.00	15.2	11.95	12.00	-11.2	5,541	-0.20%
2021/12/02	1	12.00	0	0.00	11.95	1	5,508	0.02%
2021/12/01	54	11.95	0.4	12.00	12.00	53.6	5,556	0.96%
2021/11/30	5	11.90	0.1	12.00	11.90	4.9	5,609	0.09%
2021/11/29	3	12.00	0.1	12.00	11.95	3	5,634	0.05%
2021/11/26	0	0.00	2.1	12.05	12.05	-2.1	5,662	-0.04%
2021/11/25	1	12.10	8.5	12.05	12.10	-7.5	6,176	-0.12%
2021/11/24	2	12.05	0.7	12.08	12.10	1.3	6,607	0.02%
2021/11/23	1	12.05	1.1	12.05	12.00	-0.1	6,862	0.00%
2021/11/22	8	12.08	1	12.05	12.10	7	6,968	0.10%
2021/11/19	2.2	12.13	0	0.00	12.05	2.2	7,010	0.03%
2021/11/18	6.3	12.15	23	12.14	12.20	-16.7	6,985	-0.24%
2021/11/17	6.7	12.09	11	12.00	12.05	-4.3	6,849	-0.06%
2021/11/16	1.3	12.00	1	11.95	12.00	0.3	6,749	0.00%
2021/11/15	0	0.00	14	12.00	12.00	-14	6,784	-0.21%
2021/11/12	16	11.95	1	11.95	12.00	15	6,783	0.22%
2021/11/11	0	0.00	10	11.90	11.95	-10	6,747	-0.15%
2021/11/10	0	0.00	55.5	11.95	11.95	-55.5	6,841	-0.81%
2021/11/09	3.1	11.95	0	0.00	11.90	3.1	6,884	0.04%
2021/11/08	7	11.90	106.1	11.95	11.95	-99.1	6,888	-1.44%	大賣/
2021/11/05	0.6	11.95	0.5	11.95	11.95	0.1	6,907	0.00%
2021/11/04	0	0.00	20.5	11.95	11.95	-20.5	6,951	-0.29%
2021/11/03	0.6	12.00	5.2	12.00	12.00	-4.6	6,946	-0.07%
2021/11/02	4	11.95	114.1	11.95	12.00	-110.1	6,914	-1.59%	大賣/鉅額交易
2021/11/01	0.6	11.95	12	11.91	11.95	-11.4	6,905	-0.17%
2021/10/29	2.5	11.92	264	11.90	11.95	-261.5	6,915	-3.78%	大賣/鉅額交易
2021/10/28	5	11.90	0	0.00	11.90	5	6,871	0.07%
2021/10/27	3	11.95	0	11.95	11.95	3	6,864	0.04%
2021/10/26	7	11.95	476.3	11.90	11.95	-469.3	6,792	-6.91%	大賣/鉅額交易
2021/10/25	2	11.95	1	11.90	11.95	1	6,754	0.01%
2021/10/22	5	11.90	0	0.00	11.95	5	6,807	0.07%
2021/10/21	12.3	11.93	4.6	11.92	11.90	7.7	6,808	0.11%
2021/10/20	873.2	11.80	4.1	11.78	11.80	869.1	6,666	13.04%	大買/鉅額交易
2021/10/19	50.2	11.70	2.6	11.71	11.70	47.6	6,607	0.72%
2021/10/18	0	0.00	7	11.65	11.70	-7	6,588	-0.11%
2021/10/15	204	11.65	0	0.00	11.65	204	6,594	3.09%	大買/鉅額交易
2021/10/14	2.1	11.60	2.2	11.60	11.60	-0.1	6,620	0.00%
2021/10/13	27	11.60	2	11.60	11.60	25	6,660	0.38%
2021/10/12	0.5	11.60	5	11.55	11.60	-4.5	6,714	-0.07%
2021/10/08	5	11.55	0.3	11.60	11.55	4.7	6,656	0.07%
2021/10/07	2.1	11.55	8.5	11.55	11.55	-6.4	6,680	-0.10%
2021/10/06	0	0.00	1.4	11.50	11.55	-1.4	6,717	-0.02%
2021/10/05	8.2	11.51	5.3	11.50	11.50	3	6,776	0.04%
2021/10/04	3	11.53	5.8	11.50	11.55	-2.8	6,784	-0.04%
2021/10/01	38.8	11.52	1.1	11.50	11.50	37.8	6,800	0.56%
2021/09/30	2.2	11.58	0	0.00	11.60	2.2	6,724	0.03%
2021/09/29	0.1	11.60	1	11.50	11.55	-0.9	6,730	-0.01%
2021/09/28	1	11.60	4.4	11.60	11.60	-3.4	6,747	-0.05%
2021/09/27	0	0.00	2	11.60	11.55	-2	6,763	-0.03%
2021/09/24	1.7	11.57	2	11.55	11.55	-0.3	6,736	0.00%
2021/09/23	1	11.50	6	11.50	11.50	-5	6,755	-0.07%
2021/09/22	9.2	11.40	9	11.40	11.45	0.2	6,779	0.00%
2021/09/16	50	11.45	0.4	11.45	11.50	49.6	6,504	0.76%
2021/09/15	30.6	11.43	10	11.40	11.40	20.6	6,414	0.32%
2021/09/14	15	11.52	1.3	11.51	11.50	13.7	6,264	0.22%
2021/09/13	14.2	11.55	4	11.60	11.55	10.2	6,172	0.16%
2021/09/10	2.1	11.56	0.2	11.65	11.55	2	6,092	0.03%
2021/09/09	3.1	11.53	0	0.00	11.55	3.1	6,250	0.05%
2021/09/08	9.2	11.60	0	0.00	11.55	9.2	6,226	0.15%
2021/09/07	2	11.70	1	11.65	11.65	1	6,207	0.02%
2021/09/06	4	11.70	31	11.70	11.70	-27	6,217	-0.43%
2021/09/03	101	11.70	15	11.70	11.75	86	6,182	1.39%	大買/
2021/09/02	5.6	11.62	6	11.60	11.60	-0.4	6,111	-0.01%
2021/09/01	7.3	11.73	33	11.80	11.70	-25.7	6,039	-0.43%
2021/08/31	39.1	11.67	574	11.71	11.75	-534.9	5,938	-9.01%	大賣/鉅額交易
2021/08/30	37	12.20	172.2	12.25	12.20	-135.2	5,404	-2.50%	大賣/鉅額交易
2021/08/27	119	12.09	116.1	12.09	12.10	2.9	4,991	0.06%	大買/大賣/
2021/08/26	118.2	11.96	24.5	12.00	12.00	93.7	4,724	1.98%	大買/
2021/08/25	0.1	12.00	15.7	12.00	12.00	-15.7	4,639	-0.34%
2021/08/24	15	11.95	13	11.95	11.95	2	4,618	0.04%
2021/08/23	27	11.95	60	11.90	11.95	-33	4,593	-0.72%
2021/08/20	0.3	11.90	0	0.00	11.90	0.3	4,610	0.01%
2021/08/19	74	11.86	53.7	11.85	11.85	20.3	4,692	0.43%
2021/08/18	7	11.90	2	11.85	11.90	5	4,657	0.11%
2021/08/17	21	11.86	0	0.00	11.90	21	4,653	0.45%
2021/08/16	5	11.90	28.9	11.91	11.90	-23.9	4,627	-0.52%
2021/08/13	0.1	11.95	7	11.91	11.95	-6.9	4,558	-0.15%
2021/08/12	2	12.00	2.5	11.96	12.00	-0.5	4,531	-0.01%
2021/08/11	7.1	11.99	10	11.95	12.00	-2.9	4,578	-0.06%
2021/08/10	0	0.00	0.3	12.00	12.00	-0.3	4,695	-0.01%
2021/08/09	6	11.95	0	0.00	11.95	6	4,929	0.12%
2021/08/06	0	0.00	13	11.95	11.95	-13	5,116	-0.25%
2021/08/05	2.2	11.95	2	11.95	12.00	0.2	5,333	0.00%
2021/08/04	5	11.91	5.2	11.94	11.95	-0.2	5,765	0.00%
2021/08/03	2.2	11.90	9	11.92	11.90	-6.8	5,912	-0.12%
2021/08/02	1	11.95	1.2	11.91	11.95	-0.2	6,203	0.00%
2021/07/30	1.8	11.90	1	11.90	11.90	0.8	6,257	0.01%
2021/07/29	3	11.90	22	11.90	11.95	-19	6,379	-0.30%
2021/07/28	4	11.85	29	11.81	11.90	-25	6,444	-0.39%
2021/07/27	3	11.90	5	11.91	11.95	-2	6,687	-0.03%
2021/07/26	1	11.95	3	11.90	11.90	-2	6,812	-0.03%
2021/07/23	1	11.95	0	0.00	11.95	1	6,844	0.01%
2021/07/22	0	0.00	3.4	11.90	11.90	-3.4	6,919	-0.05%
2021/07/21	8	11.84	7	11.90	11.85	1	6,934	0.01%
2021/07/20	11	11.87	3	11.85	11.85	8	6,998	0.11%
2021/07/19	3.1	11.90	140	11.90	11.95	-136.9	6,975	-1.96%	大賣/鉅額交易
2021/07/16	50	11.89	3	11.83	11.90	47	7,058	0.67%
2021/07/15	12	11.90	1	11.90	11.90	11	7,022	0.16%
2021/07/13	42	11.90	5	11.87	11.90	37	7,338	0.50%
2021/07/12	71	11.90	15.5	11.87	11.85	55.5	7,356	0.75%
2021/07/09	1.2	11.77	2	11.75	11.75	-0.8	7,378	-0.01%
2021/07/08	1	11.75	18	11.75	11.80	-17	7,400	-0.23%
2021/07/06	16	11.70	5	11.70	11.70	11	7,599	0.14%
2021/07/05	5	11.65	25	11.64	11.65	-20	7,708	-0.26%
2021/07/02	3	11.65	0	11.60	11.60	3	7,723	0.04%
2021/07/01	0	0.00	7	11.55	11.55	-7	7,727	-0.09%
2021/06/30	2	11.55	1	11.55	11.60	1	7,769	0.01%
2021/06/29	0	0.00	4	11.55	11.60	-4	7,784	-0.05%
2021/06/28	2	11.60	0	0.00	11.60	2	7,810	0.03%
2021/06/24	12	11.55	0	0.00	11.55	12	7,896	0.15%
2021/06/23	1.1	11.55	2	11.50	11.55	-0.9	7,948	-0.01%
2021/06/22	0	11.50	5	11.47	11.50	-5	7,936	-0.06%
2021/06/21	3	11.43	1	11.40	11.40	2	7,944	0.03%
2021/06/18	13	11.45	4	11.55	11.45	9	7,956	0.11%
2021/06/17	2.3	11.47	12.2	11.44	11.45	-9.9	7,820	-0.13%
2021/06/16	2	11.45	0.1	11.45	11.45	1.9	8,023	0.02%
2021/06/15	1	11.50	0	0.00	11.50	1	8,007	0.01%
2021/06/11	1	11.50	1.2	11.50	11.50	-0.2	8,048	0.00%
2021/06/09	0	0.00	2	11.50	11.40	-2	8,127	-0.02%
2021/06/08	1	11.50	0	0.00	11.50	1	8,212	0.01%
2021/06/07	1	11.45	3	11.57	11.45	-2	8,553	-0.02%
2021/06/02	0	0.00	0.5	11.50	11.50	-0.5	8,945	-0.01%
2021/06/01	10	11.45	85	11.45	11.45	-75	8,926	-0.84%
2021/05/31	200	11.35	6	11.35	11.35	194	8,959	2.17%	大買/鉅額交易
2021/05/28	12	11.34	2	11.35	11.35	10	9,021	0.11%
2021/05/27	2	11.25	0	0.00	11.20	2	9,087	0.02%
2021/05/26	2	11.35	17	11.31	11.35	-15	9,046	-0.17%
2021/05/25	5	11.39	0	11.40	11.35	5	9,080	0.05%
2021/05/24	2.1	11.30	2.8	11.27	11.30	-0.6	9,197	-0.01%
2021/05/21	6	11.33	0.4	11.35	11.35	5.7	9,258	0.06%
2021/05/20	3	11.20	0	11.30	11.25	3	9,295	0.03%
2021/05/19	9	11.24	44.3	11.25	11.25	-35.3	9,306	-0.38%
2021/05/18	1	11.35	5.1	11.28	11.35	-4.1	9,281	-0.04%
2021/05/17	26.7	11.17	61.4	11.06	11.05	-34.7	9,210	-0.38%
2021/05/14	8.5	11.35	0	0.00	11.45	8.5	8,975	0.09%
2021/05/13	26.2	11.36	7	11.30	11.30	19.2	8,808	0.22%
2021/05/12	63	11.67	28.1	11.43	11.40	34.9	8,600	0.41%
2021/05/11	238.5	11.80	7	11.86	11.85	231.5	8,154	2.84%	大買/鉅額交易
2021/05/10	46.5	11.90	237	12.00	12.05	-190.5	8,016	-2.38%	大賣/鉅額交易
2021/05/07	5	11.95	2	11.90	11.90	3	7,755	0.04%
2021/05/06	6	11.90	7	11.84	11.85	-1	7,719	-0.01%
2021/05/04	5	11.85	10	11.90	11.70	-5	7,584	-0.07%
2021/05/03	5	11.89	6	11.90	11.95	-1	7,314	-0.01%
2021/04/29	7	11.90	19.3	11.90	11.95	-12.3	7,206	-0.17%
2021/04/28	0	0.00	0.8	11.90	11.95	-0.8	7,171	-0.01%
2021/04/27	15.1	11.92	6.5	11.90	11.90	8.6	7,210	0.12%
2021/04/26	36	11.89	18	11.81	11.90	18	7,175	0.25%
2021/04/23	0	11.75	1	11.75	11.80	-1	7,071	-0.01%
2021/04/22	24	11.83	15	11.85	11.80	9	7,102	0.13%
2021/04/21	0	0.00	6	11.80	11.80	-6	7,005	-0.09%
2021/04/20	12.5	11.91	1	11.95	11.90	11.5	7,047	0.16%
2021/04/19	1	11.90	12	11.88	11.95	-11	6,975	-0.16%
2021/04/16	20	11.70	9	11.70	11.70	11	6,837	0.16%
2021/04/15	1	11.55	10	11.66	11.70	-9	6,868	-0.13%
2021/04/14	4	11.51	14.5	11.55	11.55	-10.5	6,783	-0.16%
2021/04/13	2	11.55	2	11.50	11.55	0	6,809	0.00%
2021/04/12	0	0.00	2.5	11.48	11.50	-2.5	6,717	-0.04%
2021/04/09	0	0.00	0.1	11.50	11.40	-0.1	6,658	0.00%
2021/04/08	2	11.45	0	0.00	11.45	2	6,602	0.03%
2021/04/07	14	11.46	1.1	11.45	11.45	12.9	6,733	0.19%
2021/04/06	3.3	11.50	301	11.50	11.45	-297.8	6,741	-4.42%	大賣/鉅額交易
2021/04/01	10	11.50	0	0.00	11.50	10	6,729	0.15%
2021/03/31	0	0.00	7	11.49	11.50	-7	6,705	-0.10%
2021/03/30	3	11.45	10	11.45	11.50	-7	6,676	-0.10%
2021/03/29	5	11.49	6.3	11.50	11.45	-1.3	6,696	-0.02%
2021/03/26	4	11.46	10.8	11.45	11.45	-6.8	6,857	-0.10%
2021/03/25	3	11.40	0.7	11.45	11.40	2.3	6,832	0.03%
2021/03/24	1	11.35	36	11.37	11.35	-35	6,908	-0.51%
2021/03/23	1	11.35	6.2	11.35	11.35	-5.2	6,882	-0.08%
2021/03/22	1	11.35	1.1	11.31	11.40	-0.1	6,882	0.00%
2021/03/19	31.5	11.29	2.1	11.40	11.25	29.4	6,891	0.43%
2021/03/18	4	11.41	0	0.00	11.40	4	6,694	0.06%
2021/03/17	60.8	11.41	2.3	11.45	11.40	58.6	6,687	0.88%
2021/03/16	0	0.00	16.8	11.45	11.50	-16.8	6,673	-0.25%
2021/03/15	2	11.40	2.1	11.40	11.40	-0.1	6,744	0.00%
2021/03/12	4	11.30	66.2	11.30	11.40	-62.2	6,790	-0.92%
2021/03/11	16	11.34	0	0.00	11.30	16	6,758	0.24%
2021/03/10	4.5	11.48	41.1	11.45	11.50	-36.6	6,461	-0.57%
2021/03/09	20	11.30	12	11.41	11.45	8	6,352	0.13%
2021/03/08	6	11.21	3.1	11.25	11.20	2.9	6,131	0.05%
2021/03/05	1.5	11.20	6	11.15	11.20	-4.5	6,027	-0.07%
2021/03/04	5	11.14	2	11.15	11.20	3	6,083	0.05%
2021/03/03	0	0.00	152	11.15	11.20	-152	6,003	-2.53%	大賣/鉅額交易
2021/03/02	24	11.18	4.1	11.15	11.10	19.9	5,903	0.34%
2021/02/26	29	11.05	6	11.10	11.10	23	5,833	0.39%
2021/02/25	3.7	11.04	17.7	11.02	11.10	-14.1	5,733	-0.25%
2021/02/24	15	10.99	144.1	10.98	11.00	-129.1	5,695	-2.27%	大賣/鉅額交易
2021/02/23	7	10.95	2.3	10.95	10.95	4.7	5,537	0.09%
2021/02/22	103	10.90	106.7	10.85	10.85	-3.7	5,470	-0.07%	大買/大賣/
2021/02/19	0	0.00	5	10.83	10.85	-5	5,431	-0.09%
2021/02/18	7	10.85	2.6	10.85	10.85	4.4	5,407	0.08%
2021/02/17	71	10.80	10	10.80	10.80	61	5,432	1.12%
2021/02/05	1	10.70	2	10.75	10.70	-1	5,362	-0.02%
2021/02/04	35	10.70	12.3	10.70	10.70	22.7	5,329	0.43%
2021/02/03	0	0.00	2.5	10.70	10.70	-2.5	5,426	-0.05%
2021/02/02	5	10.75	0	0.00	10.70	5	5,457	0.09%
2021/02/01	2	10.68	0	0.00	10.70	2	5,461	0.04%
2021/01/29	2	10.65	72	10.65	10.65	-70	5,429	-1.29%
2021/01/28	5	10.65	70	10.65	10.70	-65	5,410	-1.20%
2021/01/27	1	10.70	1	10.70	10.70	0	5,389	0.00%
2021/01/25	3	10.70	10	10.70	10.75	-7	5,309	-0.13%
2021/01/22	5	10.70	0	0.00	10.70	5	5,254	0.10%
2021/01/21	0	0.00	2	10.75	10.70	-2	5,197	-0.04%
2021/01/20	226	10.70	0	0.00	10.70	226	5,154	4.38%	大買/鉅額交易
2021/01/19	0	0.00	1.3	10.80	10.85	-1.3	5,042	-0.03%
2021/01/18	2	10.83	0.7	10.85	10.85	1.3	5,096	0.02%
2021/01/15	29.9	10.87	1.8	10.88	10.85	28.2	5,084	0.55%
2021/01/14	1	10.95	0.2	10.95	10.95	0.8	5,046	0.02%
2021/01/13	4	10.95	40	10.95	10.95	-36	5,034	-0.72%
2021/01/12	16	10.90	51	10.95	10.90	-35	4,950	-0.71%
2021/01/11	2	10.95	18	10.96	11.00	-16	4,897	-0.33%
2021/01/08	5	10.86	9	10.85	10.90	-4	4,813	-0.08%
2021/01/07	12	10.85	5	10.80	10.85	7	4,709	0.15%
2021/01/06	39	10.84	30	10.84	10.80	9	4,705	0.19%
2021/01/05	20.8	10.85	22	10.85	10.85	-1.3	4,619	-0.03%
2021/01/04	6	10.86	0.2	10.85	10.85	5.8	4,590	0.13%
2020/12/31	9	10.85	0	0.00	10.85	9	4,533	0.20%
2020/12/30	78	10.81	67	10.86	10.90	11	4,442	0.25%
2020/12/29	64	10.74	0	0.00	10.75	64	4,263	1.50%
2020/12/28	17.4	10.75	29	10.75	10.75	-11.6	4,227	-0.27%
2020/12/25	0.2	10.80	11	10.77	10.75	-10.8	4,213	-0.26%
2020/12/24	6	10.75	5	10.75	10.80	1	4,196	0.02%
2020/12/23	11	10.71	6.4	10.70	10.75	4.6	4,173	0.11%
2020/12/22	47	10.75	39.6	10.75	10.75	7.5	4,135	0.18%
2020/12/21	55	10.85	0	0.00	10.85	55	3,985	1.38%
2020/12/18	23	10.83	0	0.00	10.80	23	4,024	0.57%
2020/12/17	6	10.90	5	10.90	10.90	1	4,000	0.02%
2020/12/16	1	10.90	3.4	10.90	10.90	-2.4	4,050	-0.06%
2020/12/15	8	10.82	0	0.00	10.80	8	4,044	0.20%
2020/12/14	49	10.89	2	10.85	10.85	47	4,008	1.17%
2020/12/11	3	10.88	9.1	10.88	10.95	-6.1	3,970	-0.15%
2020/12/10	10	10.83	13	10.89	10.85	-3	3,963	-0.08%
2020/12/09	4	10.80	10	10.80	10.85	-6	3,916	-0.15%
2020/12/08	29	10.94	0	0.00	10.90	29	3,796	0.76%
2020/12/07	8	11.00	32.3	10.96	11.05	-24.3	3,712	-0.66%
2020/12/04	105	10.95	8	10.90	10.95	97	3,662	2.65%	大買/
2020/12/03	5	10.93	0	0.00	10.95	5	3,657	0.14%
2020/12/02	0	0.00	8	10.90	10.95	-8	3,684	-0.22%
2020/12/01	1	10.95	0	0.00	10.95	1	3,771	0.03%
2020/11/30	19	10.97	10	10.95	10.90	9	3,828	0.23%
2020/11/27	90.2	11.00	0	0.00	11.00	90.2	3,830	2.36%
2020/11/26	1.5	11.00	2	11.00	11.00	-0.5	3,875	-0.01%
2020/11/25	8	11.01	1	11.00	11.00	7	3,991	0.18%
2020/11/24	2	11.00	13	11.00	11.05	-11	3,969	-0.28%
2020/11/23	14	11.00	2	11.03	11.00	12	4,016	0.30%
2020/11/19	2.8	11.00	0	0.00	11.00	2.8	4,702	0.06%
2020/11/17	0	0.00	2.1	11.00	11.00	-2.1	4,945	-0.04%
2020/11/16	200.6	11.00	5	11.00	11.05	195.6	5,160	3.79%	大買/鉅額交易
2020/11/13	30.2	11.00	0	0.00	11.00	30.2	5,210	0.58%
2020/11/12	11.5	11.06	0	0.00	11.05	11.5	5,270	0.22%
2020/11/11	3	11.15	16.1	11.10	11.15	-13.1	5,377	-0.24%
2020/11/10	0	0.00	0.2	11.00	11.00	-0.2	5,314	0.00%
2020/11/09	1	10.95	5	10.95	10.95	-4	5,351	-0.07%
2020/11/06	0	0.00	1	10.85	10.85	-1	5,394	-0.02%
2020/11/05	2.5	10.90	2	10.95	10.85	0.5	5,435	0.01%
2020/11/03	0	0.00	0.2	10.90	10.95	-0.2	5,552	0.00%
2020/11/02	2.5	10.88	12.1	10.85	10.90	-9.7	5,625	-0.17%
2020/10/29	5	10.80	0	0.00	10.85	5	5,632	0.09%
2020/10/28	2	10.90	11.4	10.92	10.85	-9.4	5,655	-0.17%
2020/10/27	0	0.00	4	11.00	10.90	-4	5,646	-0.07%
2020/10/26	0.2	10.95	30.7	11.00	10.95	-30.5	5,653	-0.54%
2020/10/23	1	10.85	0	0.00	10.80	1	5,613	0.02%
2020/10/22	5	10.80	0	0.00	10.75	5	5,652	0.09%
2020/10/21	13	10.80	0	10.80	10.80	13	5,745	0.23%
2020/10/20	0	0.00	0.3	10.85	10.80	-0.3	5,770	0.00%
2020/10/19	1	10.75	0	0.00	10.80	1	5,782	0.02%
2020/10/16	8	10.78	0.1	10.80	10.75	7.9	5,818	0.14%
2020/10/15	8.7	10.78	1	10.85	10.80	7.7	5,921	0.13%
2020/10/14	4.8	10.82	1.8	10.87	10.80	3	5,943	0.05%
2020/10/13	2	10.80	2	10.80	10.90	0	5,979	0.00%
2020/10/12	10.5	10.90	0.4	10.90	10.90	10.1	6,024	0.17%
2020/10/08	0	0.00	25.1	10.94	10.95	-25.1	6,061	-0.41%
2020/10/07	0.2	11.00	1.2	10.92	10.90	-1	6,071	-0.02%
2020/10/06	11	10.85	0	0.00	10.85	11	6,106	0.18%
2020/10/05	8	10.78	6	10.77	10.80	2	6,182	0.03%
2020/09/30	3.4	10.76	0.1	10.80	10.70	3.3	6,198	0.05%
2020/09/29	3	10.72	0	0.00	10.65	3	6,154	0.05%
2020/09/28	2	10.65	0	0.00	10.65	2	6,203	0.03%
2020/09/25	3	10.62	0	0.00	10.55	3	6,291	0.05%
2020/09/24	26	10.53	0	0.00	10.50	26	6,315	0.41%
2020/09/23	18	10.70	0	0.00	10.70	18	6,244	0.29%
2020/09/22	6	10.78	2	10.75	10.75	4	6,199	0.06%
2020/09/18	4	10.93	11	10.95	10.95	-7	6,197	-0.11%
2020/09/17	0.9	10.95	10	10.90	10.95	-9.1	6,208	-0.15%
2020/09/16	2	10.90	0	0.00	10.90	2	6,232	0.03%
2020/09/15	10	10.91	0	0.00	10.90	10	6,278	0.16%
2020/09/14	2	10.95	0	0.00	10.95	2	6,298	0.03%
2020/09/11	6	10.95	0	0.00	10.95	6	6,299	0.10%
2020/09/10	8	11.00	0	0.00	11.00	8	6,312	0.13%
2020/09/09	15	10.97	7	10.96	10.95	8	6,353	0.13%
2020/09/07	8	10.96	0	0.00	10.95	8	6,471	0.12%
2020/09/04	56	10.88	5	10.85	10.80	51	6,554	0.78%
2020/09/03	9	10.97	0	0.00	10.95	9	6,507	0.14%
2020/09/02	15	11.00	0.2	11.15	11.00	14.8	6,491	0.23%
2020/09/01	8	11.11	0	0.00	11.05	8	6,484	0.12%
2020/08/31	2.5	11.25	3	11.20	11.15	-0.5	6,466	-0.01%
2020/08/28	7	11.29	0	0.00	11.30	7	6,430	0.11%
2020/08/27	10	11.35	0	0.00	11.30	10	6,530	0.15%
2020/08/26	56	11.26	8.7	11.28	11.30	47.3	6,487	0.73%
2020/08/25	59	12.05	52	12.05	12.10	7	6,157	0.11%
2020/08/24	271	12.00	54	12.05	12.00	217	5,885	3.69%	大買/鉅額交易
2020/08/21	101	12.00	50	12.03	12.05	51	5,735	0.89%	大買/
2020/08/20	18.1	11.95	55.1	11.99	11.90	-37	5,667	-0.65%
2020/08/19	2	12.10	105.3	12.10	12.10	-103.3	5,449	-1.89%	大賣/鉅額交易
2020/08/18	1	12.05	103.1	12.05	12.10	-102.1	5,388	-1.89%	大賣/鉅額交易
2020/08/17	0	0.00	130	12.00	12.05	-130	5,363	-2.42%	大賣/鉅額交易
2020/08/13	2	12.00	33	12.00	12.00	-31	5,205	-0.60%
2020/08/12	135	12.00	0	0.00	12.00	135	5,115	2.64%	大買/鉅額交易
2020/08/11	0	0.00	2	11.95	11.95	-2	5,056	-0.04%
2020/08/10	0	0.00	85	12.00	12.00	-85	5,032	-1.69%
2020/08/06	7	11.84	0	0.00	11.85	7	4,969	0.14%
2020/08/04	5	11.70	7	11.70	11.70	-2	5,035	-0.04%
2020/07/31	2	11.70	1	11.70	11.70	1	5,074	0.02%
2020/07/30	5	11.75	30	11.70	11.70	-25	5,134	-0.49%
2020/07/29	1	11.70	6.4	11.74	11.70	-5.4	5,138	-0.11%
2020/07/28	4	11.65	11	11.70	11.65	-7	5,188	-0.13%
2020/07/27	12	11.74	5	11.75	11.70	7	5,255	0.13%
2020/07/24	4	11.88	20	11.80	11.85	-16	5,214	-0.31%
2020/07/23	0.1	11.90	0	0.00	11.90	0.1	5,235	0.00%
2020/07/22	2	11.95	6	11.94	11.95	-4	5,272	-0.08%
2020/07/21	0	0.00	16.3	11.94	11.95	-16.3	5,290	-0.31%
2020/07/20	2	11.88	3	11.85	11.80	-1	5,195	-0.02%
2020/07/17	0.1	11.85	2	11.90	11.90	-1.9	5,220	-0.04%
2020/07/16	0.1	11.90	11	11.90	11.90	-10.9	5,303	-0.21%
2020/07/15	0.1	11.80	3	11.78	11.80	-2.9	5,275	-0.05%
2020/07/14	7	11.75	0	0.00	11.75	7	5,395	0.13%
2020/07/13	5.2	11.75	0	0.00	11.80	5.2	5,481	0.09%
2020/07/10	14	11.76	11	11.79	11.75	3	5,566	0.05%
2020/07/09	8.1	11.85	1.8	11.85	11.85	6.3	5,594	0.11%
2020/07/08	0.6	11.85	5	11.85	11.85	-4.4	5,648	-0.08%
2020/07/07	0	0.00	7	11.83	11.80	-7	5,806	-0.12%
2020/07/06	65.2	11.85	8	11.83	11.85	57.2	5,902	0.97%
2020/07/02	0.1	11.70	0	0.00	11.70	0.1	5,964	0.00%
2020/07/01	6.1	11.70	0.5	11.70	11.65	5.6	6,040	0.09%
2020/06/30	1.7	11.67	600.1	11.70	11.65	-598.4	6,104	-9.80%	大賣/鉅額交易
2020/06/29	5.6	11.65	0	0.00	11.65	5.6	6,119	0.09%
2020/06/24	6	11.75	0	0.00	11.75	6	6,170	0.10%
2020/06/23	4	11.83	2	11.75	11.75	2	6,260	0.03%
2020/06/19	2	11.85	2	11.80	11.90	0	6,598	0.00%
2020/06/18	1	11.85	1	11.90	11.90	0	6,735	0.00%
2020/06/17	0	0.00	2.2	11.85	11.90	-2.2	6,813	-0.03%
2020/06/16	2	11.80	68	11.80	11.80	-66	7,062	-0.93%
2020/06/15	1	11.65	0	11.75	11.70	1	7,552	0.01%
2020/06/12	6	11.61	1	11.65	11.70	5	7,744	0.06%
2020/06/11	163.1	11.90	11	12.00	11.80	152.1	7,862	1.93%	大買/鉅額交易
2020/06/10	61	11.90	14	11.95	11.95	47	7,969	0.59%
2020/06/09	105	11.95	2.9	11.92	11.95	102.1	8,425	1.21%	大買/鉅額交易
2020/06/08	0	0.00	4	11.94	11.95	-4	8,764	-0.05%
2020/06/05	10	11.90	51	11.86	11.85	-41	8,808	-0.47%
2020/06/04	14	11.85	1	11.90	11.85	13	9,065	0.14%
2020/06/03	0	0.00	38	11.76	11.85	-38	9,227	-0.41%
2020/06/02	6	11.58	2	11.63	11.65	4	9,165	0.04%
2020/06/01	3	11.55	15.1	11.55	11.55	-12.1	9,162	-0.13%
2020/05/29	3	11.43	1	11.45	11.40	2	9,190	0.02%
2020/05/28	1	11.45	1	11.50	11.50	0	9,131	0.00%
2020/05/27	1.5	11.50	3	11.50	11.45	-1.5	9,316	-0.02%
2020/05/26	0	0.00	25	11.47	11.45	-25	9,374	-0.27%
2020/05/25	2	11.30	0.1	11.40	11.40	1.9	9,598	0.02%
2020/05/22	4	11.38	11	11.45	11.40	-7	9,636	-0.07%
2020/05/21	0	0.00	5.1	11.50	11.50	-5.1	9,639	-0.05%
2020/05/19	0	0.00	2	11.45	11.45	-2	9,645	-0.02%
2020/05/18	6	11.36	0	0.00	11.35	6	9,669	0.06%
2020/05/15	15	11.35	0	0.00	11.35	15	9,670	0.16%
2020/05/14	117	11.37	0	0.00	11.35	117	9,660	1.21%	大買/鉅額交易
2020/05/13	0	0.00	2.8	11.41	11.40	-2.8	9,643	-0.03%
2020/05/12	9	11.40	0	0.00	11.35	9	9,624	0.09%
2020/05/11	201	11.45	8	11.48	11.40	193	9,616	2.01%	大買/鉅額交易
2020/05/08	0	0.00	6	11.30	11.30	-6	9,539	-0.06%
2020/05/07	5.1	11.19	2	11.20	11.20	3.1	9,529	0.03%
2020/05/06	6	11.27	2	11.25	11.20	4	9,531	0.04%
2020/05/05	3	11.25	0	0.00	11.30	3	9,614	0.03%
2020/05/04	3	11.25	3	11.25	11.25	0	9,688	0.00%
2020/04/30	2.2	11.47	6	11.45	11.45	-3.8	9,665	-0.04%
2020/04/29	1	11.30	14	11.30	11.30	-13	9,745	-0.13%
2020/04/28	9	11.17	1	11.20	11.20	8	9,827	0.08%
2020/04/27	0	0.00	4	11.10	11.10	-4	10,092	-0.04%
2020/04/24	7	10.90	0	0.00	10.95	7	10,138	0.07%
2020/04/23	9	10.90	5	10.90	10.90	4	10,098	0.04%
2020/04/22	14.3	10.77	130	10.78	10.80	-115.7	10,083	-1.15%	大賣/鉅額交易
2020/04/21	191.4	10.87	0	0.00	10.85	191.4	10,114	1.89%	大買/鉅額交易
2020/04/20	0	0.00	9	11.03	11.10	-9	10,024	-0.09%
2020/04/17	8.5	11.13	1	11.20	11.00	7.5	10,054	0.07%
2020/04/16	12.4	11.00	0	0.00	11.00	12.4	9,942	0.12%
2020/04/15	29.4	11.11	6	11.13	11.15	23.4	9,875	0.24%
2020/04/14	1.1	10.96	3.2	10.97	11.00	-2.1	9,838	-0.02%
2020/04/13	18	10.82	40	10.84	10.80	-22	9,830	-0.22%
2020/04/10	32	10.85	86	10.85	10.95	-54	9,773	-0.55%
2020/04/09	90	10.65	75	10.68	10.65	15	9,640	0.16%
2020/04/08	0	0.00	58	10.49	10.55	-58	9,507	-0.61%
2020/04/07	15	10.30	20	10.33	10.35	-5	9,413	-0.05%
2020/04/06	14	10.11	13	10.17	10.20	1	9,380	0.01%
2020/04/01	18	10.25	1.7	10.27	10.20	16.3	9,304	0.18%
2020/03/31	5	10.34	27	10.35	10.35	-22	9,234	-0.24%
2020/03/30	2	10.20	3	10.35	10.25	-1	9,179	-0.01%
2020/03/27	12	10.51	26	10.54	10.45	-14	9,041	-0.15%
2020/03/26	33	10.34	31	10.41	10.35	2	8,911	0.02%
2020/03/25	13	10.58	45	10.48	10.55	-32	8,761	-0.37%
2020/03/24	34	10.05	21	10.07	10.00	13	8,512	0.15%
2020/03/23	11	9.23	14	9.42	9.69	-3	8,362	-0.04%
2020/03/20	65	9.74	137.8	9.84	9.90	-72.8	8,291	-0.88%	大賣/
2020/03/19	159.1	9.34	84.2	9.19	9.16	74.9	8,036	0.93%	大買/
2020/03/18	31	10.18	122	10.21	10.05	-91	7,533	-1.21%	大賣/
2020/03/17	55.2	10.31	15	10.35	10.25	40.2	7,335	0.55%
2020/03/16	252	10.97	99	10.83	10.75	153	7,126	2.15%	大買/鉅額交易
2020/03/13	80.8	11.09	26	11.07	11.20	54.8	6,913	0.79%
2020/03/12	123.2	11.69	114	11.82	11.65	9.2	6,467	0.14%	大買/大賣/
2020/03/11	45	12.01	0	0.00	11.95	45	6,105	0.74%
2020/03/10	42	11.91	73	11.90	12.00	-31	6,024	-0.51%
2020/03/09	41	12.10	26	12.07	12.05	15	5,785	0.26%
2020/03/06	4	12.25	0	0.00	12.25	4	5,553	0.07%
2020/03/05	6	12.31	1	12.30	12.30	5	5,547	0.09%
2020/03/04	30	12.22	0	0.00	12.25	30	5,533	0.54%
2020/03/03	1	12.30	0.3	12.30	12.30	0.7	5,507	0.01%
2020/03/02	29	12.20	6	12.20	12.20	23	5,524	0.42%
2020/02/27	3	12.35	33	12.36	12.35	-30	5,330	-0.56%
2020/02/26	33	12.31	42.8	12.32	12.35	-9.8	5,257	-0.19%
2020/02/25	33	12.15	2.1	12.11	12.15	30.9	5,042	0.61%
2020/02/24	7	12.25	0	0.00	12.25	7	4,989	0.14%
2020/02/21	2	12.30	1	12.35	12.30	1	4,969	0.02%
2020/02/20	0	0.00	3	12.40	12.35	-3	4,984	-0.06%
2020/02/19	1.1	12.30	4	12.30	12.35	-2.9	4,993	-0.06%
2020/02/18	7	12.26	11	12.26	12.30	-4	5,019	-0.08%
2020/02/17	32	12.25	3	12.23	12.25	29	5,029	0.58%
2020/02/14	0	0.00	4	12.25	12.30	-4	5,047	-0.08%
2020/02/13	1	12.30	0	0.00	12.30	1	5,061	0.02%
2020/02/12	3.3	12.27	3	12.20	12.25	0.3	5,200	0.01%
2020/02/11	0	0.00	2.3	12.21	12.25	-2.3	5,280	-0.04%
2020/02/10	1	12.20	0	0.00	12.15	1	5,303	0.02%
2020/02/07	2	12.25	1	12.30	12.30	1	5,384	0.02%
2020/02/06	1	12.30	11	12.34	12.35	-10	5,398	-0.19%
2020/02/05	11	12.11	1	12.10	12.15	10	5,354	0.19%
2020/02/04	8	12.12	1	12.10	12.15	7	5,261	0.13%
2020/02/03	25	11.96	147	11.91	12.05	-122	5,305	-2.30%	大賣/鉅額交易
2020/01/31	9	12.12	1	12.20	12.15	8	5,124	0.16%
2020/01/30	51	12.13	59	12.14	12.10	-8	4,971	-0.16%
2020/01/20	9	12.42	11.1	12.45	12.50	-2.1	4,664	-0.05%
2020/01/16	8	12.42	0	0.00	12.45	8	4,618	0.17%
2020/01/15	3.6	12.46	5	12.50	12.50	-1.4	4,644	-0.03%
2020/01/14	91	12.50	0	0.00	12.45	91	4,585	1.98%
2020/01/13	21	12.40	24.6	12.36	12.40	-3.6	4,568	-0.08%
2020/01/10	1	12.25	128	12.25	12.30	-127	4,650	-2.73%	大賣/鉅額交易
2020/01/09	13	12.21	1	12.20	12.25	12	4,636	0.26%
2020/01/08	40.3	12.15	0	0.00	12.20	40.3	4,629	0.87%
2020/01/07	0	0.00	21	12.19	12.30	-21	4,570	-0.46%
2020/01/06	121	12.15	22.4	12.15	12.15	98.6	4,541	2.17%	大買/
2020/01/03	4	12.06	0	0.00	12.10	4	4,529	0.09%
2020/01/02	7	12.05	5	12.05	12.05	2	4,500	0.04%
2019/12/31	1	12.00	10	12.00	12.00	-9	4,516	-0.20%
2019/12/30	11	12.01	0	0.00	12.00	11	4,499	0.24%
2019/12/27	3	12.00	200	12.00	12.00	-197	4,502	-4.38%	大賣/鉅額交易
2019/12/26	1	11.95	0	0.00	11.95	1	4,518	0.02%
2019/12/25	2.3	12.00	5.1	12.00	12.00	-2.8	4,558	-0.06%
2019/12/24	1	11.95	0	0.00	11.95	1	4,634	0.02%
2019/12/23	3	11.97	6	11.98	12.00	-3	4,645	-0.06%
2019/12/20	23	11.95	3	11.95	11.95	20	4,686	0.43%
2019/12/19	13	11.95	0	0.00	11.95	13	4,711	0.28%
2019/12/18	18	11.98	0	0.00	11.95	18	4,737	0.38%
2019/12/17	5	11.95	0	0.00	11.95	5	4,780	0.10%
2019/12/16	49	11.90	1	11.90	11.95	48	4,790	1.00%
2019/12/13	166	11.90	1	11.90	11.90	165	4,808	3.43%	大買/鉅額交易
2019/12/12	3.3	11.90	0	0.00	11.90	3.3	4,794	0.07%
2019/12/11	5	11.85	0	0.00	11.90	5	4,749	0.11%
2019/12/10	3	11.85	0	0.00	11.85	3	4,721	0.06%
2019/12/09	3	11.83	100	11.85	11.85	-97	4,767	-2.03%
2019/12/06	17	11.88	0	0.00	11.85	17	4,763	0.36%
2019/12/05	14	11.85	0	0.00	11.85	14	4,792	0.29%
2019/12/04	111.1	11.90	0	0.00	11.90	111.1	4,766	2.33%	大買/鉅額交易
2019/12/03	100	11.90	0	0.00	11.95	100	4,797	2.08%
2019/12/02	23	11.90	0	0.00	11.95	23	4,797	0.48%
2019/11/29	1	11.95	0	0.00	11.95	1	4,759	0.02%
2019/11/27	9	11.95	2	11.95	12.00	7	4,793	0.15%
2019/11/25	3	11.90	15.4	11.90	11.90	-12.4	4,848	-0.25%
2019/11/22	6	11.90	0	0.00	11.90	6	5,085	0.12%
2019/11/21	21	11.90	1	11.90	11.90	20	5,276	0.38%
2019/11/20	2.1	11.95	4	11.93	11.95	-1.9	5,334	-0.04%
2019/11/19	0.5	11.90	0.7	11.90	11.90	-0.2	5,419	0.00%
2019/11/18	11.5	11.90	1	11.90	11.90	10.5	5,473	0.19%
2019/11/15	6.3	11.88	0	0.00	11.85	6.3	5,474	0.11%
2019/11/14	101	11.90	0	0.00	11.90	101	5,493	1.84%	大買/鉅額交易
2019/11/13	3	11.95	0	0.00	11.95	3	5,561	0.05%
2019/11/12	2	11.95	0	0.00	12.00	2	5,614	0.04%
2019/11/11	2	11.98	11	12.00	11.95	-9	5,657	-0.16%
2019/11/08	5	11.90	12.1	11.95	11.95	-7.1	5,546	-0.13%
2019/11/07	5	11.87	0	0.00	11.85	5	5,492	0.09%
2019/11/06	11.6	11.81	1	11.85	11.85	10.6	5,447	0.20%
2019/11/05	10	11.80	7	11.80	11.85	3	5,393	0.06%
2019/11/04	4	11.76	6.3	11.78	11.85	-2.3	5,475	-0.04%
2019/11/01	2	11.75	0	0.00	11.80	2	5,450	0.04%
2019/10/31	2	11.75	0.1	11.80	11.75	1.9	5,542	0.04%
2019/10/30	0	0.00	0.9	11.80	11.80	-0.9	5,514	-0.02%
2019/10/29	0	0.00	1.3	11.76	11.75	-1.3	5,526	-0.02%
2019/10/28	14	11.80	23.2	11.75	11.75	-9.2	5,520	-0.17%
2019/10/25	14	11.80	0	0.00	11.80	14	5,506	0.25%
2019/10/24	4.7	11.85	5	11.80	11.85	-0.3	5,485	0.00%
2019/10/23	6	11.82	0	0.00	11.80	6	5,494	0.11%
2019/10/22	9.8	11.83	0	0.00	11.80	9.8	5,551	0.18%
2019/10/21	4	11.83	3.1	11.80	11.85	0.9	5,553	0.02%
2019/10/18	21	11.79	2	11.90	11.90	19	5,619	0.34%
2019/10/17	4.5	11.81	3	11.83	11.80	1.5	5,500	0.03%
2019/10/16	6	11.80	8	11.85	11.80	-2	5,484	-0.04%
2019/10/14	2	11.78	4	11.80	11.85	-2	5,481	-0.04%
2019/10/09	1.5	11.77	1	11.75	11.75	0.5	5,435	0.01%
2019/10/08	5	11.76	0	0.00	11.75	5	5,448	0.09%
2019/10/07	6	11.75	3.3	11.78	11.75	2.7	5,497	0.05%
2019/10/04	1.5	11.80	0	0.00	11.75	1.5	5,483	0.03%
2019/10/03	17	11.79	0	0.00	11.75	17	5,482	0.31%
2019/10/02	1.8	11.87	1	11.85	11.80	0.8	5,476	0.01%
2019/10/01	66.9	11.85	10.5	11.85	11.85	56.3	5,480	1.03%
2019/09/27	3.9	11.89	0	0.00	11.85	3.9	5,447	0.07%
2019/09/26	1	11.95	0	0.00	11.95	1	5,406	0.02%
2019/09/25	21	11.90	0	0.00	11.95	21	5,510	0.38%
2019/09/24	0	0.00	1	11.95	11.95	-1	5,538	-0.02%
2019/09/23	1	11.90	1	11.95	12.00	0	5,509	0.00%
2019/09/20	13	11.93	2	11.95	11.95	11	5,538	0.20%
2019/09/19	9	11.95	0	0.00	11.95	9	5,497	0.16%
2019/09/18	1	11.90	2	11.95	11.95	-1	5,488	-0.02%
2019/09/17	8	11.95	0	0.00	11.90	8	5,493	0.15%
2019/09/16	1	11.95	0	0.00	12.00	1	5,546	0.02%
2019/09/12	10	11.95	0	0.00	11.95	10	5,602	0.18%
2019/09/11	5	11.95	1	11.95	12.00	4	5,706	0.07%
2019/09/10	23	11.90	25	11.90	11.95	-2	5,704	-0.04%
2019/09/09	0	0.00	7.3	11.80	11.85	-7.3	5,684	-0.13%
2019/09/06	21	11.75	0	0.00	11.80	21	5,681	0.37%
2019/09/05	11	11.75	0	0.00	11.80	11	5,745	0.19%
2019/09/04	5	11.80	0	0.00	11.80	5	5,954	0.08%
2019/09/03	8	11.75	0	0.00	11.75	8	6,119	0.13%
2019/09/02	7	11.76	14	11.74	11.75	-7	6,242	-0.11%
2019/08/30	7	11.75	20	11.75	11.80	-13	6,498	-0.20%
2019/08/29	5	11.73	15	11.70	11.75	-10	6,575	-0.15%
2019/08/28	25.6	11.72	30	11.74	11.75	-4.4	6,656	-0.07%
2019/08/27	38	11.59	22	11.65	11.60	16	6,643	0.24%
2019/08/26	34	12.42	88	12.42	12.45	-54	6,459	-0.84%
2019/08/23	18	12.45	31.9	12.50	12.50	-13.9	6,289	-0.22%
2019/08/22	17.3	12.50	0	0.00	12.50	17.3	6,224	0.28%
2019/08/21	3	12.50	0	0.00	12.50	3	6,194	0.05%
2019/08/20	0	0.00	18	12.54	12.55	-18	6,269	-0.29%
2019/08/19	11	12.51	40	12.50	12.55	-29	6,294	-0.46%
2019/08/16	1	12.45	12	12.49	12.45	-11	6,276	-0.18%
2019/08/15	15	12.36	0	0.00	12.35	15	6,222	0.24%
2019/08/14	2	12.50	20	12.50	12.55	-18	6,212	-0.29%
2019/08/13	8.5	12.45	0	0.00	12.45	8.5	6,170	0.14%
2019/08/12	0	0.00	5	12.50	12.50	-5	6,160	-0.08%
2019/08/08	2	12.35	0	0.00	12.40	2	6,131	0.03%
2019/08/07	3	12.33	10	12.35	12.30	-7	6,166	-0.11%
2019/08/06	15	12.09	27.8	12.07	12.25	-12.8	6,224	-0.21%
2019/08/05	15	12.32	10	12.30	12.30	5	6,174	0.08%
2019/08/02	13.3	12.42	4.3	12.40	12.40	9	6,213	0.14%
2019/08/01	5.5	12.57	11	12.60	12.55	-5.5	6,158	-0.09%
2019/07/31	15	12.66	0	0.00	12.65	15	6,169	0.24%
2019/07/30	5.3	12.71	19	12.72	12.70	-13.8	6,166	-0.22%
2019/07/29	1	12.75	7.4	12.71	12.75	-6.4	6,365	-0.10%
2019/07/26	1.5	12.78	5	12.75	12.75	-3.5	6,497	-0.05%
2019/07/25	10.4	12.75	0	0.00	12.80	10.4	6,663	0.16%
2019/07/24	20.1	12.75	20.5	12.73	12.70	-0.4	6,821	-0.01%
2019/07/23	0	0.00	10	12.75	12.80	-10	6,955	-0.14%
2019/07/22	7	12.71	36	12.67	12.75	-29	7,128	-0.41%
2019/07/18	3	12.55	0	0.00	12.60	3	7,096	0.04%
2019/07/17	0	0.00	20	12.55	12.55	-20	7,086	-0.28%
2019/07/16	3	12.55	5.7	12.59	12.55	-2.7	7,046	-0.04%
2019/07/15	1	12.60	0	0.00	12.60	1	7,034	0.01%
2019/07/12	2	12.55	3	12.55	12.60	-1	7,022	-0.01%
2019/07/11	0	0.00	14	12.50	12.55	-14	7,011	-0.20%
2019/07/10	4.6	12.50	1.3	12.46	12.50	3.3	7,008	0.05%
2019/07/09	5	12.45	20.8	12.45	12.50	-15.8	7,017	-0.23%
2019/07/08	3	12.45	0	0.00	12.45	3	7,020	0.04%
2019/07/03	15	12.33	2	12.33	12.40	13	7,239	0.18%
2019/07/02	7.3	12.35	2	12.30	12.30	5.3	7,284	0.07%
2019/07/01	1	12.45	34.2	12.45	12.45	-33.2	7,237	-0.46%
2019/06/28	0	0.00	1	12.50	12.50	-1	7,189	-0.01%
2019/06/27	22	12.50	0	0.00	12.50	22	7,246	0.30%
2019/06/26	5	12.40	0	0.00	12.45	5	7,237	0.07%
2019/06/25	0	0.00	1	12.45	12.45	-1	7,224	-0.01%
2019/06/24	2	12.45	0	0.00	12.45	2	7,254	0.03%
2019/06/21	6	12.49	0	0.00	12.50	6	7,284	0.08%
2019/06/20	13	12.50	1	12.50	12.50	12	7,287	0.16%
2019/06/19	23.9	12.52	57.1	12.54	12.55	-33.2	7,346	-0.45%
2019/06/18	15	12.45	2.1	12.50	12.50	12.9	7,272	0.18%
2019/06/17	10	12.45	0	0.00	12.45	10	7,354	0.14%
2019/06/14	1	12.40	0	0.00	12.35	1	7,446	0.01%
2019/06/13	20	12.20	20	12.30	12.30	0	7,594	0.00%
2019/06/12	28	12.18	19	12.22	12.25	9	7,738	0.12%
2019/06/11	12.9	12.52	5	12.59	12.50	7.9	7,488	0.10%
2019/06/10	51	12.66	102	12.65	12.70	-51	7,366	-0.69%	大賣/
2019/06/06	99	12.54	54	12.60	12.55	45	7,260	0.62%
2019/06/05	5	12.36	5	12.44	12.45	0	7,010	0.00%
2019/06/04	3.5	12.31	12	12.35	12.30	-8.5	6,885	-0.12%
2019/06/03	18.1	12.21	8	12.24	12.30	10.1	6,919	0.15%
2019/05/31	15	12.24	10	12.20	12.25	5	6,870	0.07%
2019/05/30	22	12.11	1	12.15	12.20	21	6,788	0.31%
2019/05/29	2	12.10	0.3	12.10	12.10	1.7	6,807	0.02%
2019/05/28	2	12.20	2	12.20	12.10	0	6,798	0.00%
2019/05/27	23	12.15	1	12.20	12.20	22	6,759	0.33%
2019/05/24	1	12.05	15	12.03	12.10	-14	6,659	-0.21%
2019/05/23	21	12.04	2	12.00	12.00	19	6,584	0.29%
2019/05/22	5	12.10	10	12.05	12.10	-5	6,546	-0.08%
2019/05/21	6	12.03	17.1	12.01	12.05	-11.1	6,598	-0.17%
2019/05/20	6	11.90	0	0.00	11.90	6	6,529	0.09%
2019/05/17	21	11.80	1	11.85	11.85	20	6,516	0.31%
2019/05/16	7	11.76	1	11.85	11.80	6	6,538	0.09%
2019/05/15	5	11.80	0	0.00	11.80	5	6,523	0.08%
2019/05/14	20	11.73	25	11.71	11.75	-5	6,503	-0.08%
2019/05/13	6	11.86	0	0.00	11.80	6	6,397	0.09%
2019/05/10	58	11.88	0.1	11.90	11.90	57.9	6,424	0.90%
2019/05/09	12	11.90	1	11.80	11.85	11	6,341	0.17%
2019/05/08	33	11.90	1	11.90	11.90	32	6,297	0.51%
2019/05/07	7	11.90	15	11.90	11.90	-8	6,259	-0.13%
2019/05/06	43.4	11.87	0	0.00	11.85	43.4	6,235	0.70%
2019/05/03	28	12.12	7	12.05	12.05	21	6,031	0.35%
2019/05/02	6	12.09	6	12.13	12.15	0	5,909	0.00%
2019/04/30	54	11.93	60	11.93	12.00	-6	5,811	-0.10%
2019/04/29	13	11.76	6.4	11.80	11.80	6.6	5,626	0.12%
2019/04/26	5	11.45	38.4	11.49	11.50	-33.4	5,418	-0.62%
2019/04/25	0	0.00	17	11.40	11.40	-17	5,215	-0.33%
2019/04/24	14	11.31	0	0.00	11.35	14	5,158	0.27%
2019/04/23	0	0.00	3	11.35	11.35	-3	5,166	-0.06%
2019/04/22	1.2	11.30	101	11.30	11.30	-99.8	5,175	-1.93%	大賣/
2019/04/19	0.9	11.25	0	0.00	11.30	0.9	5,304	0.02%
2019/04/18	1	11.20	1	11.20	11.20	0	5,285	0.00%
2019/04/17	20	11.20	0	0.00	11.25	20	5,287	0.38%
2019/04/12	2	11.25	0	0.00	11.25	2	5,159	0.04%
2019/04/11	25	11.24	1	11.25	11.25	24	5,135	0.47%
2019/04/10	13	11.16	5	11.20	11.25	8	5,099	0.16%
2019/04/09	3	11.30	0	0.00	11.30	3	4,895	0.06%
2019/04/08	5	11.35	0	0.00	11.35	5	4,826	0.10%
2019/04/03	1	11.35	107	11.40	11.35	-106	4,730	-2.24%	大賣/鉅額交易
2019/04/02	20	11.38	10.5	11.35	11.35	9.5	4,668	0.20%
2019/04/01	5	11.40	0.1	11.40	11.40	4.9	4,628	0.11%
2019/03/29	5	11.35	0	0.00	11.40	5	4,544	0.11%
2019/03/28	0	0.00	10	11.35	11.40	-10	4,474	-0.22%
2019/03/27	0	0.00	5	11.40	11.40	-5	4,445	-0.11%
2019/03/26	17	11.32	31	11.35	11.35	-14	4,395	-0.32%
2019/03/25	23	11.19	0	0.00	11.20	23	4,347	0.53%
2019/03/22	15.3	11.24	13	11.25	11.30	2.3	4,262	0.05%
2019/03/21	0	0.00	16	11.30	11.30	-16	4,179	-0.38%
2019/03/20	70	11.33	0	0.00	11.30	70	4,143	1.69%
2019/03/19	133	11.37	21	11.40	11.40	112	4,032	2.78%	大買/鉅額交易
2019/03/18	91.1	11.20	37	11.20	11.30	54.1	3,907	1.38%
2019/03/15	5	11.01	70	11.03	11.05	-65	3,756	-1.73%
2019/03/14	2	10.88	0	0.00	10.90	2	3,577	0.06%
2019/03/13	13	10.88	0	0.00	10.85	13	3,594	0.36%
2019/03/12	10	10.95	10	10.90	10.90	0	3,577	0.00%
2019/03/11	23	10.90	0	0.00	10.90	23	3,567	0.64%
2019/03/08	0	0.00	0.1	10.90	10.90	-0.1	3,557	0.00%
2019/03/07	3.2	10.88	44	10.90	10.85	-40.8	3,593	-1.14%
2019/03/06	4	10.75	14	10.75	10.80	-10	3,456	-0.29%
2019/03/04	3	10.70	10.1	10.75	10.75	-7.1	3,395	-0.21%
2019/02/27	2	10.65	12.4	10.65	10.65	-10.4	3,338	-0.31%
2019/02/26	1.2	10.66	0.1	10.70	10.70	1.1	3,328	0.03%
2019/02/25	5	10.65	0	0.00	10.65	5	3,279	0.15%
2019/02/22	0	0.00	42	10.65	10.65	-42	3,243	-1.29%
2019/02/21	2	10.60	0	0.00	10.60	2	3,246	0.06%
2019/02/20	0	0.00	10	10.60	10.65	-10	3,215	-0.31%
2019/02/19	5.7	10.60	0	0.00	10.60	5.7	3,131	0.18%
2019/02/18	2	10.60	0	0.00	10.60	2	3,125	0.06%
2019/02/15	1	10.55	20	10.55	10.55	-19	3,103	-0.61%
2019/02/14	5	10.56	0	0.00	10.60	5	3,057	0.16%
2019/02/13	2.2	10.55	0	0.00	10.60	2.2	3,026	0.07%
2019/02/12	11	10.55	5	10.55	10.50	6	2,996	0.20%
2019/02/11	24	10.53	3.5	10.50	10.50	20.5	3,011	0.68%
2019/01/30	8.9	10.45	0	0.00	10.50	8.9	2,916	0.30%
2019/01/29	43	10.44	2	10.45	10.45	41	2,872	1.43%
2019/01/28	12	10.41	10.2	10.41	10.50	1.8	2,861	0.06%
2019/01/25	3	10.40	40	10.45	10.45	-37	2,811	-1.32%
2019/01/24	5	10.43	0	0.00	10.45	5	2,781	0.18%
2019/01/22	80	10.35	39	10.44	10.45	41	2,773	1.48%
2019/01/21	2	10.45	0	0.00	10.40	2	2,692	0.07%
2019/01/18	23	10.35	0	0.00	10.40	23	2,762	0.83%
2019/01/17	5	10.35	3	10.35	10.40	2	2,814	0.07%
2019/01/15	36	10.31	0	0.00	10.35	36	2,893	1.24%
2019/01/14	12	10.37	11	10.35	10.35	1	2,859	0.03%
2019/01/11	0	0.00	20	10.33	10.35	-20	3,041	-0.66%
2019/01/10	1	10.25	0	0.00	10.25	1	2,926	0.03%
2019/01/09	0	0.00	7	10.20	10.25	-7	2,971	-0.24%
2019/01/08	5	10.15	0	0.00	10.15	5	3,000	0.17%
2019/01/07	5	10.15	0	0.00	10.20	5	3,068	0.16%
2019/01/04	25	10.10	3	10.15	10.10	22	3,127	0.70%
2019/01/02	5	10.15	0	0.00	10.15	5	3,317	0.15%
2018/12/28	2	10.15	2	10.20	10.20	0	3,320	0.00%
2018/12/27	0	0.00	29.1	10.15	10.10	-29.1	3,415	-0.85%
2018/12/26	2	10.10	6	10.10	10.10	-4	3,435	-0.12%
2018/12/25	6	10.10	2	10.10	10.10	4	3,440	0.12%
2018/12/22	3	10.15	0	0.00	10.15	3	3,483	0.09%
2018/12/21	21	10.10	0	0.00	10.10	21	3,604	0.58%
2018/12/20	4	10.15	2.6	10.16	10.15	1.4	3,624	0.04%
2018/12/19	16	10.15	0	0.00	10.20	16	3,665	0.44%
2018/12/18	12	10.16	0	0.00	10.15	12	3,656	0.33%
2018/12/17	0	0.00	4	10.20	10.25	-4	3,658	-0.11%
2018/12/14	43	10.20	0	0.00	10.25	43	3,689	1.17%
2018/12/13	2.3	10.22	0	0.00	10.20	2.3	3,661	0.06%
2018/12/12	12	10.15	46	10.20	10.20	-34	3,720	-0.91%
2018/12/11	1	10.15	3.9	10.16	10.15	-2.9	3,724	-0.08%
2018/12/07	0	0.00	5	10.15	10.20	-5	3,835	-0.13%
2018/12/06	28	10.20	0	0.00	10.15	28	3,851	0.73%
2018/12/05	0	0.00	18.9	10.20	10.20	-18.9	3,824	-0.50%
2018/12/03	1	10.30	0	0.00	10.30	1	3,900	0.03%
2018/11/30	0	0.00	0.3	10.20	10.20	-0.3	3,908	-0.01%
2018/11/26	5	10.25	4	10.25	10.25	1	4,003	0.02%
2018/11/23	14	10.16	0	0.00	10.15	14	4,054	0.35%
2018/11/21	15	10.20	280	10.20	10.20	-265	4,067	-6.51%	大賣/鉅額交易
2018/11/20	11	10.25	0	0.00	10.25	11	4,059	0.27%
2018/11/19	0	0.00	3	10.25	10.25	-3	4,074	-0.07%
2018/11/15	11	10.20	1	10.25	10.25	10	4,139	0.24%
2018/11/13	16.5	10.20	0	0.00	10.25	16.5	4,180	0.40%
2018/11/12	5	10.25	0	0.00	10.20	5	4,190	0.12%
2018/11/09	10	10.25	2	10.35	10.30	8	4,212	0.19%
2018/11/08	17	10.32	2	10.35	10.35	15	4,223	0.36%
2018/11/05	7	10.19	0	0.00	10.25	7	4,325	0.16%
2018/11/02	0	0.00	7	10.20	10.25	-7	4,328	-0.16%
2018/10/31	16	10.16	0	0.00	10.20	16	4,391	0.36%
2018/10/30	2	10.10	0	0.00	10.10	2	4,388	0.05%
2018/10/29	3.8	10.07	2	10.10	10.10	1.8	4,433	0.04%
2018/10/26	19	10.07	1	10.00	10.15	18	4,493	0.40%
2018/10/25	52	10.01	0	0.00	10.10	52	4,433	1.17%
2018/10/24	34	10.10	0	0.00	10.15	34	4,588	0.74%
2018/10/23	4	10.20	3	10.25	10.15	1	4,772	0.02%
2018/10/22	3	10.20	3	10.25	10.30	0	4,838	0.00%
2018/10/19	24	10.16	0.1	10.25	10.25	24	4,913	0.49%
2018/10/17	1	10.40	58	10.41	10.40	-57	4,813	-1.18%
2018/10/16	23.1	10.30	0	0.00	10.35	23.1	4,846	0.48%
2018/10/15	2	10.33	0	0.00	10.30	2	4,820	0.04%
2018/10/12	61	10.28	5	10.20	10.35	56	4,771	1.17%
2018/10/11	41	10.26	39	10.25	10.25	2	4,722	0.04%
2018/10/08	1	10.45	0	0.00	10.50	1	4,611	0.02%
2018/10/05	4	10.45	0	0.00	10.50	4	4,625	0.09%
2018/10/04	6	10.69	10	10.70	10.60	-4	4,549	-0.09%
2018/10/03	0	0.00	11	10.75	10.70	-11	4,525	-0.24%
2018/10/02	1	10.75	0.1	10.75	10.75	0.9	4,509	0.02%
2018/10/01	0	0.00	10	10.75	10.75	-10	4,506	-0.22%
2018/09/28	5.1	10.75	11.4	10.70	10.75	-6.3	4,511	-0.14%
2018/09/27	0	0.00	4	10.65	10.70	-4	4,407	-0.09%
2018/09/26	12	10.69	7	10.70	10.65	5	4,432	0.11%
2018/09/25	10	10.65	0	0.00	10.70	10	4,404	0.23%
2018/09/21	0	0.00	21	10.65	10.70	-21	4,416	-0.48%
2018/09/20	2	10.65	10	10.65	10.70	-8	4,393	-0.18%
2018/09/19	1	10.60	0	0.00	10.65	1	4,380	0.02%
2018/09/18	2	10.60	12	10.60	10.65	-10	4,429	-0.23%
2018/09/17	3	10.60	1.1	10.60	10.60	1.9	4,390	0.04%
2018/09/14	0.9	10.65	26	10.65	10.65	-25.2	4,357	-0.58%
2018/09/13	1	10.55	13	10.55	10.60	-12	4,288	-0.28%
2018/09/12	1.1	10.50	1	10.50	10.55	0.1	4,250	0.00%
2018/09/11	4	10.45	0	0.00	10.50	4	4,227	0.09%
2018/09/10	0	0.00	4	10.50	10.45	-4	4,240	-0.09%
2018/09/07	0	0.00	0.6	10.45	10.45	-0.6	4,190	-0.01%
2018/09/06	0	0.00	1	10.40	10.40	-1	4,165	-0.02%
2018/09/05	5	10.48	3.1	10.42	10.40	2	4,151	0.05%
2018/09/04	0	0.00	1.3	10.41	10.45	-1.3	4,076	-0.03%
2018/09/03	2	10.40	0	0.00	10.45	2	4,100	0.05%
2018/08/31	2	10.40	2	10.35	10.45	0	4,126	0.00%
2018/08/30	2	10.35	3	10.35	10.40	-1	4,135	-0.02%
2018/08/29	0	0.00	20	10.30	10.30	-20	4,118	-0.49%
2018/08/28	1	10.30	51.3	10.25	10.35	-50.3	4,150	-1.21%
2018/08/24	13	10.20	0	10.25	10.20	13	4,123	0.31%
2018/08/22	40	10.29	2	10.25	10.25	38	4,163	0.91%
2018/08/16	1	10.15	15	10.15	10.15	-14	4,070	-0.34%
2018/08/15	1	10.15	0	0.00	10.15	1	4,057	0.02%
2018/08/14	20	10.15	0	0.00	10.15	20	4,055	0.49%
2018/08/13	8	10.15	0	0.00	10.20	8	4,082	0.20%
2018/08/10	50	10.30	0	0.00	10.30	50	4,037	1.24%
2018/08/09	43	10.25	20	10.25	10.20	23	3,994	0.58%
2018/08/08	22	10.25	0	0.00	10.25	22	4,008	0.55%
2018/08/07	2	10.30	4	10.28	10.30	-2	3,976	-0.05%
2018/08/06	0	0.00	7	10.30	10.35	-7	3,963	-0.18%
2018/08/03	2	10.20	0	0.00	10.30	2	3,969	0.05%
2018/08/02	3	10.22	21	10.20	10.15	-18	3,941	-0.46%
2018/08/01	1	10.20	27	10.24	10.25	-26	3,873	-0.67%
2018/07/31	47.7	10.10	95	10.15	10.15	-47.3	3,844	-1.23%
2018/07/30	47	10.65	35	10.65	10.65	12	3,618	0.33%
2018/07/27	8	10.65	20	10.65	10.65	-12	3,390	-0.35%
2018/07/26	25	10.65	0	0.00	10.65	25	3,323	0.75%
2018/07/25	3	10.60	71	10.60	10.60	-68	3,298	-2.06%
2018/07/24	0	0.00	19	10.55	10.55	-19	3,283	-0.58%
2018/07/23	31	10.50	133	10.51	10.50	-102	3,231	-3.16%	大賣/鉅額交易
2018/07/20	12	10.45	0	0.00	10.50	12	3,157	0.38%
2018/07/19	161	10.49	0	0.00	10.45	161	3,156	5.10%	大買/鉅額交易
2018/07/17	0	0.00	54.2	10.50	10.50	-54.2	3,142	-1.72%
2018/07/16	2	10.40	0	0.00	10.40	2	3,098	0.06%
2018/07/13	0	0.00	45	10.43	10.45	-45	3,081	-1.46%
2018/07/12	0	0.00	30	10.35	10.40	-30	3,058	-0.98%
2018/07/11	0	0.00	10	10.30	10.35	-10	3,080	-0.32%
2018/07/10	20	10.40	14	10.35	10.40	6	3,089	0.19%
2018/07/09	6	10.30	1	10.30	10.30	5	3,135	0.16%
2018/07/06	2	10.25	29	10.27	10.25	-27	3,140	-0.86%
2018/07/05	3	10.30	0	0.00	10.30	3	3,154	0.10%
2018/07/04	2	10.30	0	0.00	10.30	2	3,180	0.06%
2018/07/03	2	10.35	0	0.00	10.30	2	3,153	0.06%
2018/06/29	30	10.45	0	0.00	10.45	30	3,164	0.95%
2018/06/28	65	10.35	0	0.00	10.35	65	3,155	2.06%
2018/06/27	97	10.41	0	10.45	10.40	97	3,159	3.07%
2018/06/26	17	10.45	0	0.00	10.50	17	3,156	0.54%
2018/06/25	1	10.50	0	0.00	10.50	1	3,141	0.03%
2018/06/22	25	10.49	0	0.00	10.45	25	3,173	0.79%
2018/06/21	30	10.50	63	10.55	10.50	-33	3,207	-1.03%
2018/06/20	10	10.50	70	10.52	10.50	-60	3,237	-1.85%
2018/06/19	3	10.45	0	10.45	10.45	3	3,242	0.09%
2018/06/15	30	10.50	30	10.50	10.50	0	3,219	0.00%
2018/06/14	1	10.45	11	10.50	10.45	-10	3,207	-0.31%
2018/06/13	1	10.50	2	10.45	10.45	-1	3,230	-0.03%
2018/06/12	3	10.50	5	10.50	10.50	-2	3,332	-0.06%
2018/06/11	1	10.40	1	10.50	10.50	0	3,430	0.00%
2018/06/08	92	10.40	30	10.50	10.40	62	3,436	1.80%
2018/06/07	3	10.45	10	10.45	10.45	-7	3,475	-0.20%
2018/05/31	1.6	10.35	0	0.00	10.30	1.6	3,413	0.05%
2018/05/30	75	10.35	0	0.00	10.35	75	3,451	2.17%
2018/05/29	0	0.00	2.2	10.40	10.40	-2.2	3,428	-0.06%
2018/05/28	1	10.40	3	10.40	10.40	-2	3,486	-0.06%
2018/05/25	0	0.00	0	10.35	10.35	0	3,514	0.00%
2018/05/24	6	10.35	0	0.00	10.40	6	3,553	0.17%
2018/05/23	112	10.35	0	0.00	10.35	112	3,639	3.08%	大買/鉅額交易
2018/05/22	27	10.35	0	0.00	10.35	27	3,657	0.74%
2018/05/18	50	10.35	0	0.00	10.40	50	3,831	1.30%
2018/05/17	1	10.35	0	0.00	10.35	1	3,867	0.03%
2018/05/15	2	10.40	0	0.00	10.35	2	4,007	0.05%
2018/05/14	5	10.38	0.2	10.40	10.40	4.8	4,292	0.11%
2018/05/11	1	10.35	0	0.00	10.35	1	4,328	0.02%
2018/05/10	6	10.30	0	0.00	10.35	6	4,326	0.14%
2018/05/08	20	10.25	32	10.28	10.30	-12	4,389	-0.27%
2018/05/07	51	10.30	0	0.00	10.25	51	4,416	1.15%
2018/05/04	0	0.00	0.6	10.25	10.25	-0.6	4,431	-0.01%
2018/05/03	4	10.30	23	10.31	10.35	-19	4,432	-0.43%
2018/05/02	41	10.30	20.1	10.35	10.30	20.9	4,416	0.47%
2018/04/30	20	10.20	0	0.00	10.25	20	4,402	0.45%
2018/04/24	2	10.18	0	0.00	10.20	2	4,588	0.04%
2018/04/23	5	10.20	0	0.00	10.20	5	4,637	0.11%
2018/04/20	3	10.20	1	10.15	10.20	2	4,702	0.04%
2018/04/17	0	0.00	110	10.15	10.15	-110	4,876	-2.26%	大賣/鉅額交易
2018/04/16	12	10.15	0	0.00	10.15	12	4,872	0.25%
2018/04/13	3	10.20	0	0.00	10.20	3	4,906	0.06%
2018/04/12	1	10.20	6	10.20	10.25	-5	4,963	-0.10%
2018/04/11	1	10.20	157	10.20	10.20	-156	4,993	-3.12%	大賣/鉅額交易
2018/04/09	2	10.20	0	0.00	10.20	2	5,028	0.04%
2018/04/03	1	10.15	10	10.15	10.15	-9	5,016	-0.18%
2018/04/02	0	0.00	1	10.25	10.20	-1	5,002	-0.02%
2018/03/31	0	0.00	15	10.20	10.20	-15	4,993	-0.30%
2018/03/29	5	10.22	0	0.00	10.20	5	4,992	0.10%
2018/03/28	2.2	10.25	0	0.00	10.25	2.2	4,931	0.04%
2018/03/27	40	10.20	0	0.00	10.25	40	4,912	0.81%
2018/03/26	61	10.21	0	0.00	10.20	61	4,871	1.25%
2018/03/23	22	10.25	80	10.25	10.25	-58	4,854	-1.19%
2018/03/22	2	10.35	3	10.30	10.30	-1	4,828	-0.02%
2018/03/21	3	10.35	3	10.35	10.35	0	4,827	0.00%
2018/03/20	7	10.36	0	0.00	10.35	7	4,859	0.14%
2018/03/19	10	10.40	0	0.00	10.40	10	4,873	0.21%
2018/03/16	0	10.40	12	10.36	10.40	-12	4,851	-0.25%
2018/03/15	74	10.29	11	10.31	10.25	63	4,738	1.33%
2018/03/14	10	10.30	20	10.25	10.25	-10	4,641	-0.22%
2018/03/13	31	10.20	60	10.24	10.25	-29	4,605	-0.63%
2018/03/12	6	10.16	0	0.00	10.15	6	4,550	0.13%
2018/03/09	11	10.15	0	0.00	10.15	11	4,563	0.24%
2018/03/08	10	10.15	10	10.15	10.10	0	4,648	0.00%
2018/03/07	10	10.15	2.1	10.20	10.10	7.9	4,706	0.17%
2018/03/06	18	10.15	15	10.20	10.10	3	4,787	0.06%
2018/03/05	15	10.15	15	10.20	10.10	0	4,831	0.00%
2018/03/02	8	10.11	0	0.00	10.10	8	4,769	0.17%
2018/03/01	13	10.15	20	10.20	10.20	-7	4,752	-0.15%
2018/02/27	21	10.15	0	0.00	10.15	21	4,699	0.45%
2018/02/26	10	10.15	0	0.00	10.15	10	4,673	0.21%
2018/02/23	1	10.20	22.2	10.20	10.20	-21.2	4,680	-0.45%
2018/02/22	10	10.15	0	0.00	10.15	10	4,685	0.21%
2018/02/21	45	10.15	5	10.10	10.15	40	4,736	0.84%
2018/02/12	15	9.99	2.3	10.02	10.00	12.7	4,626	0.27%
2018/02/09	13	9.99	0	0.00	10.05	13	4,513	0.29%
2018/02/07	41	10.02	9	9.99	10.00	32	4,414	0.72%
2018/02/06	24	9.86	4	9.84	9.88	20	4,306	0.46%
2018/02/05	0	0.00	5	10.00	10.05	-5	4,029	-0.12%
2018/02/02	2	10.15	0	0.00	10.15	2	3,992	0.05%
2018/02/01	1	10.15	3	10.15	10.10	-2	3,986	-0.05%
2018/01/31	10	10.10	5	10.10	10.10	5	3,981	0.13%
2018/01/30	0	0.00	20	10.15	10.15	-20	3,939	-0.51%
2018/01/29	20	10.25	30	10.22	10.25	-10	3,922	-0.25%
2018/01/26	3	10.20	0	0.00	10.20	3	3,907	0.08%
2018/01/25	6	10.24	20	10.20	10.25	-14	3,884	-0.36%
2018/01/24	25	10.20	2.3	10.16	10.20	22.7	3,869	0.59%
2018/01/23	135	10.30	39	10.25	10.20	96	3,828	2.51%	大買/
2018/01/22	21	10.25	19	10.25	10.25	2	3,785	0.05%
2018/01/19	5	10.20	30	10.25	10.25	-25	3,734	-0.67%
2018/01/18	22	10.30	41.1	10.22	10.20	-19.1	3,691	-0.52%
2018/01/17	1	10.25	1.2	10.29	10.25	-0.2	3,625	0.00%
2018/01/16	0	0.00	32	10.30	10.25	-32	3,560	-0.90%
2018/01/15	6.4	10.22	26.5	10.24	10.25	-20	3,544	-0.57%
2018/01/12	0	0.00	12	10.20	10.20	-12	3,618	-0.33%
2018/01/11	10	10.15	1	10.15	10.15	9	3,576	0.25%
2018/01/10	8	10.10	23	10.10	10.05	-15	3,512	-0.43%
2018/01/09	20	10.10	1	10.10	10.10	19	3,492	0.54%
2018/01/08	5	10.10	10	10.10	10.10	-5	3,454	-0.14%
2018/01/05	5	10.05	6.2	10.01	10.05	-1.2	3,377	-0.03%
2018/01/04	5	10.00	6	10.00	10.05	-1	3,321	-0.03%
2018/01/03	27	9.98	1	9.97	9.97	26	3,281	0.79%
2018/01/02	10	9.91	0	0.00	9.91	10	3,221	0.31%