台中銀 (2812)-元大-大里券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
18.15
漲跌
▲0.10
漲幅
+0.55%
成交量
1,351張
產業
上市金融類股
884人加入追蹤

立即追蹤
本地時間:14:30

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

台中銀 (2812)籌碼相關－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.8	18.10	3.4	18.10	18.15	-2.7	3,236	-0.08%
2024/11/21	0	0.00	1	18.05	18.05	-1	3,275	-0.03%
2024/11/20	1	18.10	3.2	18.08	18.10	-2.2	3,289	-0.07%
2024/11/19	0	0.00	2	17.95	17.95	-2	3,275	-0.06%
2024/11/18	0.1	17.80	66.5	17.80	17.75	-66.4	3,251	-2.04%
2024/11/15	1.7	17.76	5.1	17.78	17.75	-3.4	3,292	-0.10%
2024/11/14	4.1	17.65	0	0.00	17.65	4.1	3,296	0.12%
2024/11/13	5.2	17.71	3.9	17.71	17.70	1.3	3,316	0.04%
2024/11/12	2.1	17.83	0	0.00	17.75	2.1	3,361	0.06%
2024/11/11	1	17.85	3.1	17.85	17.90	-2.1	3,362	-0.06%
2024/11/08	1.6	17.86	15	17.85	17.85	-13.4	3,423	-0.39%
2024/11/07	2.6	17.81	23	17.80	17.75	-20.4	3,521	-0.58%
2024/11/06	4.2	17.81	21.2	17.80	17.75	-17.1	3,570	-0.48%
2024/11/05	0.3	17.94	4.1	17.85	17.80	-3.7	3,651	-0.10%
2024/11/04	0	17.90	0.3	17.90	17.85	-0.3	3,894	-0.01%
2024/11/01	0.1	17.80	0	0.00	17.95	0.1	4,298	0.00%
2024/10/30	7	17.75	0	0.00	17.75	7	4,348	0.16%
2024/10/29	23.8	17.75	5	17.80	17.75	18.8	4,412	0.43%
2024/10/28	0	0.00	0.1	17.90	17.90	-0.1	4,403	0.00%
2024/10/25	8	17.95	0.8	18.00	17.90	7.2	4,577	0.16%
2024/10/24	1	17.95	0	0.00	18.00	1	4,644	0.02%
2024/10/23	2.4	17.97	16	17.96	17.95	-13.6	4,807	-0.28%
2024/10/22	1.3	18.07	1	18.10	18.10	0.3	5,109	0.01%
2024/10/21	3	18.20	11	18.20	18.10	-8	5,451	-0.15%
2024/10/18	0.1	18.25	3	18.22	18.25	-2.9	5,654	-0.05%
2024/10/17	1	17.95	10	17.90	18.10	-9	5,783	-0.16%
2024/10/16	1.1	17.95	0	0.00	17.90	1.1	5,855	0.02%
2024/10/15	2.1	17.98	25.2	18.03	18.00	-23.1	5,946	-0.39%
2024/10/14	10.1	17.95	11.7	17.95	17.95	-1.6	5,922	-0.03%
2024/10/11	3.1	17.95	1.1	18.05	17.90	2	6,007	0.03%
2024/10/09	3.5	18.04	102.1	17.95	17.95	-98.7	6,130	-1.61%	大賣/
2024/10/08	2.3	18.14	0	0.00	18.10	2.3	6,172	0.04%
2024/10/07	0.3	18.25	11.2	18.34	18.35	-10.9	6,237	-0.18%
2024/10/04	2.1	18.15	0	0.00	18.20	2.1	6,378	0.03%
2024/10/01	3.4	18.26	0	0.00	18.30	3.4	6,396	0.05%
2024/09/30	2.1	18.35	12	18.50	18.40	-10	6,410	-0.16%
2024/09/27	0.2	18.35	11	18.40	18.45	-10.8	6,431	-0.17%
2024/09/26	1.1	18.49	5.8	18.44	18.35	-4.7	6,440	-0.07%
2024/09/25	2	18.35	67.9	18.35	18.40	-65.9	6,447	-1.02%
2024/09/24	0.2	18.32	1.1	18.30	18.35	-0.9	6,443	-0.01%
2024/09/23	3.2	18.30	1	18.35	18.35	2.2	6,496	0.03%
2024/09/20	0.4	18.25	1	18.20	18.30	-0.6	6,568	-0.01%
2024/09/19	0.5	18.20	1.5	18.13	18.20	-1	6,562	-0.01%
2024/09/18	0	0.00	40.9	18.15	18.10	-40.9	6,623	-0.62%
2024/09/16	0.9	18.15	24.4	18.15	18.15	-23.5	6,679	-0.35%
2024/09/13	0.4	18.05	18.3	18.05	17.95	-17.9	6,715	-0.27%
2024/09/12	0.6	17.81	0	0.00	18.00	0.6	6,771	0.01%
2024/09/11	4.8	17.81	7	17.75	17.75	-2.2	6,757	-0.03%
2024/09/10	14	17.70	6	17.81	17.80	8	6,762	0.12%
2024/09/09	22.4	17.60	6	17.55	17.70	16.4	6,743	0.24%
2024/09/05	9.3	17.86	1	17.80	17.80	8.3	6,735	0.12%
2024/09/04	5.7	17.87	5	17.85	17.80	0.7	6,756	0.01%
2024/09/03	3.1	18.20	0.1	18.30	18.15	2.9	6,656	0.04%
2024/09/02	0	18.25	63.1	18.31	18.30	-63	6,641	-0.95%
2024/08/30	1.5	17.91	3.1	18.05	18.05	-1.6	6,581	-0.02%
2024/08/29	1	17.80	0.1	17.90	17.80	0.9	6,546	0.01%
2024/08/28	9	17.82	23.3	17.80	17.80	-14.3	6,572	-0.22%
2024/08/27	0	17.90	5.5	17.80	17.90	-5.5	6,705	-0.08%
2024/08/26	5	17.90	243.3	17.95	17.85	-238.4	6,724	-3.54%	大賣/鉅額交易
2024/08/23	4.6	17.75	4.8	17.74	17.75	-0.2	6,720	0.00%
2024/08/22	0	17.85	2	17.75	17.75	-2	6,717	-0.03%
2024/08/21	14.7	17.72	15.2	17.78	17.80	-0.4	6,749	-0.01%
2024/08/20	1.1	17.70	0.9	17.73	17.65	0.2	6,726	0.00%
2024/08/19	3.5	17.66	23	17.58	17.60	-19.5	6,796	-0.29%
2024/08/16	1.2	17.76	0.2	17.80	17.75	1	6,844	0.01%
2024/08/15	5	17.75	6.5	17.81	17.65	-1.5	6,928	-0.02%
2024/08/14	5	17.65	1.8	17.82	17.95	3.2	7,018	0.05%
2024/08/13	0.4	17.70	1.1	17.56	17.55	-0.7	7,019	-0.01%
2024/08/12	0	0.00	8	17.63	17.50	-8	7,056	-0.11%
2024/08/09	120	17.55	15.4	17.59	17.45	104.7	7,059	1.48%	大買/鉅額交易
2024/08/08	0.1	17.05	2.5	16.90	16.95	-2.5	6,984	-0.04%
2024/08/07	102.3	17.05	2.2	17.05	17.05	100.1	6,963	1.44%	大買/
2024/08/06	14.5	16.30	11	16.57	16.80	3.5	6,918	0.05%
2024/08/05	60.9	16.77	133	16.84	16.50	-72.2	6,703	-1.08%	大賣/
2024/08/02	5.8	17.79	2	17.80	17.80	3.8	6,318	0.06%
2024/08/01	95.3	18.00	0	0.00	18.10	95.3	6,305	1.51%
2024/07/31	4.1	17.91	100	17.85	17.80	-96	6,351	-1.51%
2024/07/30	29.6	17.74	90.1	17.75	17.80	-60.5	6,386	-0.95%
2024/07/29	1	18.10	12	18.05	18.05	-11	6,228	-0.18%
2024/07/26	25.3	18.06	104.1	18.00	18.00	-78.8	6,202	-1.27%	大賣/
2024/07/23	23.7	18.21	2.1	18.20	18.20	21.6	6,138	0.35%
2024/07/22	14.1	19.38	5.1	19.44	19.55	9	5,832	0.15%
2024/07/19	20	19.48	2.6	19.43	19.60	17.4	5,519	0.32%
2024/07/18	167	19.85	4	19.80	19.95	163	5,388	3.02%	大買/鉅額交易
2024/07/17	3.6	19.85	0.4	19.92	19.75	3.2	5,375	0.06%
2024/07/16	4	19.88	3.5	19.82	19.80	0.5	5,389	0.01%
2024/07/15	8	19.80	6	19.78	19.80	2	5,417	0.04%
2024/07/12	5.1	19.80	5	19.80	19.90	0.1	5,396	0.00%
2024/07/11	3.3	19.69	13	19.63	19.75	-9.7	5,348	-0.18%
2024/07/10	3.5	19.20	11	19.23	19.15	-7.5	5,319	-0.14%
2024/07/09	1.1	18.95	5	19.05	19.00	-3.9	5,290	-0.07%
2024/07/08	2	18.90	6.6	18.91	19.00	-4.6	5,244	-0.09%
2024/07/05	28.3	18.56	0	18.55	18.60	28.3	5,155	0.55%
2024/07/04	20.2	18.42	4	18.45	18.50	16.2	5,176	0.31%
2024/07/03	0	18.40	3	18.35	18.40	-3	5,174	-0.06%
2024/07/02	4	18.28	2	18.25	18.25	2	5,162	0.04%
2024/07/01	10.1	18.30	0	0.00	18.35	10.1	5,154	0.20%
2024/06/28	1.1	18.30	1	18.25	18.30	0.1	5,159	0.00%
2024/06/27	7	18.18	1	18.20	18.20	6	5,155	0.12%
2024/06/26	7.1	18.50	2.4	18.35	18.35	4.7	5,121	0.09%
2024/06/25	0	18.50	3	18.50	18.50	-3	5,061	-0.06%
2024/06/24	1.1	18.41	0	0.00	18.60	1.1	5,082	0.02%
2024/06/21	2.4	18.53	0.2	18.55	18.55	2.2	5,035	0.04%
2024/06/20	2.2	18.60	3.3	18.60	18.50	-1.1	5,004	-0.02%
2024/06/19	0.4	18.68	10	18.55	18.65	-9.6	4,992	-0.19%
2024/06/18	1.1	18.50	256	18.50	18.50	-254.9	5,001	-5.10%	大賣/鉅額交易
2024/06/17	98.1	18.50	102	18.45	18.45	-3.9	5,106	-0.08%	大賣/
2024/06/14	4	18.45	4	18.45	18.45	0	5,218	0.00%
2024/06/13	1.1	18.45	0	0.00	18.40	1.1	5,373	0.02%
2024/06/12	11.2	18.45	1	18.50	18.40	10.2	5,750	0.18%
2024/06/11	16.4	18.49	0	0.00	18.45	16.4	5,906	0.28%
2024/06/07	1.1	18.60	8	18.63	18.60	-6.9	5,966	-0.12%
2024/06/06	8	18.53	0	18.60	18.55	8	6,000	0.13%
2024/06/05	7.4	18.57	0	0.00	18.55	7.4	6,057	0.12%
2024/06/04	2.1	18.50	2	18.53	18.50	0.1	6,155	0.00%
2024/06/03	0.1	18.55	0	18.60	18.55	0.1	6,242	0.00%
2024/05/31	5	18.56	7	18.57	18.70	-2	6,401	-0.03%
2024/05/30	4	18.24	11	18.15	18.15	-7	6,316	-0.11%
2024/05/29	30	18.27	30	18.23	18.20	0	6,371	0.00%
2024/05/28	0.1	18.35	23	18.33	18.35	-22.9	6,450	-0.35%
2024/05/27	2.8	18.28	0.1	18.30	18.25	2.7	6,608	0.04%
2024/05/24	22.1	18.29	0	0.00	18.30	22.1	6,754	0.33%
2024/05/23	8.2	18.24	2	18.23	18.15	6.2	7,222	0.09%
2024/05/22	0.1	18.40	0.4	18.40	18.50	-0.4	7,218	0.00%
2024/05/21	12.9	18.10	3.5	18.07	18.20	9.4	7,205	0.13%
2024/05/20	0.1	18.30	1.2	18.21	18.25	-1.1	7,192	-0.02%
2024/05/17	9.4	18.09	34	18.04	18.10	-24.6	7,110	-0.35%
2024/05/16	121	18.00	0.5	18.00	17.95	120.6	7,127	1.69%	大買/鉅額交易
2024/05/15	140.5	18.00	1	18.00	17.90	139.5	7,203	1.94%	大買/鉅額交易
2024/05/14	137.1	18.00	0	0.00	17.90	137.1	7,288	1.88%	大買/鉅額交易
2024/05/13	130	18.05	0	0.00	18.05	130	7,381	1.76%	大買/鉅額交易
2024/05/10	5	17.99	0	18.05	18.05	5	7,667	0.06%
2024/05/09	12	17.88	20	17.95	17.85	-8	9,122	-0.09%
2024/05/08	7.1	17.90	1.7	17.90	17.90	5.4	9,200	0.06%
2024/05/07	4.3	17.98	0	0.00	18.00	4.3	9,213	0.05%
2024/05/06	8	18.08	0.4	18.05	18.05	7.6	9,132	0.08%
2024/05/03	3.5	17.92	23	17.90	17.80	-19.5	9,025	-0.22%
2024/05/02	1	17.70	1	17.65	17.80	0	8,951	0.00%
2024/04/30	0	0.00	5	17.70	17.70	-5	8,924	-0.06%
2024/04/29	1	17.75	2	17.80	17.80	-1	8,881	-0.01%
2024/04/26	0.1	17.45	0	0.00	17.45	0.1	8,785	0.00%
2024/04/25	0.1	17.50	1	17.45	17.45	-0.9	8,782	-0.01%
2024/04/24	4.1	17.58	27	17.49	17.45	-22.9	8,771	-0.26%
2024/04/23	1	17.55	11.9	17.53	17.70	-10.9	8,759	-0.12%
2024/04/22	3	17.30	9	17.31	17.30	-6	8,673	-0.07%
2024/04/19	7.2	17.01	0	0.00	17.10	7.2	8,587	0.08%
2024/04/17	0.1	17.15	6.5	17.13	17.30	-6.4	8,453	-0.08%
2024/04/16	10.2	17.08	5	17.10	17.00	5.2	8,584	0.06%
2024/04/15	4.5	17.31	1.1	17.26	17.40	3.5	8,476	0.04%
2024/04/12	12	17.38	1	17.25	17.25	11	8,441	0.13%
2024/04/11	0	0.00	2	17.40	17.45	-2	8,412	-0.02%
2024/04/10	5	17.30	0.2	17.30	17.30	4.8	8,352	0.06%
2024/04/09	2	17.15	2.3	17.11	17.15	-0.3	8,298	0.00%
2024/04/08	0.6	17.07	1	17.05	17.10	-0.4	8,280	0.00%
2024/04/03	0.9	17.05	0	0.00	17.00	0.9	8,262	0.01%
2024/04/02	14.5	17.06	1	17.05	17.00	13.5	8,243	0.16%
2024/04/01	1.2	17.16	0	17.15	17.10	1.1	8,240	0.01%
2024/03/29	0.3	17.05	1	17.00	17.10	-0.7	8,224	-0.01%
2024/03/28	3	17.08	1	17.10	17.05	2	8,205	0.02%
2024/03/27	3.1	17.05	2	17.00	17.05	1.1	8,207	0.01%
2024/03/26	8.4	16.90	2	16.90	16.85	6.4	8,182	0.08%
2024/03/25	5.1	16.90	1	16.90	16.90	4.1	8,172	0.05%
2024/03/22	5	16.97	7	17.01	17.00	-2	8,244	-0.02%
2024/03/21	0.8	17.00	1	16.95	16.95	-0.2	8,273	0.00%
2024/03/20	18.2	16.83	9	16.84	16.75	9.2	8,250	0.11%
2024/03/19	15.7	16.95	5	16.95	16.90	10.7	8,199	0.13%
2024/03/18	14	17.05	12.4	17.08	17.10	1.6	8,193	0.02%
2024/03/15	12.7	17.27	11.2	17.38	17.20	1.5	8,090	0.02%
2024/03/14	1.3	17.51	0	17.60	17.55	1.2	7,817	0.02%
2024/03/13	1	17.55	6.6	17.43	17.55	-5.6	7,716	-0.07%
2024/03/12	5.1	17.27	15.4	17.30	17.30	-10.4	7,655	-0.14%
2024/03/11	21.2	17.06	11.1	17.15	17.15	10.1	7,752	0.13%
2024/03/08	3	17.10	24	17.10	17.10	-21	7,737	-0.27%
2024/03/07	1.3	17.11	10.4	17.13	17.15	-9.1	7,643	-0.12%
2024/03/06	9.4	17.06	8.7	17.02	17.10	0.7	7,564	0.01%
2024/03/05	15.5	16.75	3.2	16.72	16.75	12.3	7,463	0.16%
2024/03/04	9.1	16.76	14	16.76	16.75	-4.9	7,428	-0.07%
2024/03/01	3.3	16.75	0.3	16.73	16.80	3	7,384	0.04%
2024/02/29	133	16.51	54.2	16.56	16.65	78.8	7,294	1.08%	大買/
2024/02/27	40.2	16.45	12.9	16.32	16.40	27.3	7,143	0.38%
2024/02/26	20	16.38	127.9	16.27	16.40	-107.8	7,083	-1.52%	大賣/鉅額交易
2024/02/23	14.1	15.69	1.2	15.74	15.70	12.9	6,620	0.19%
2024/02/22	60.4	15.80	4.1	15.78	15.80	56.3	6,636	0.85%
2024/02/21	5.1	15.80	1.1	15.79	15.85	4	6,618	0.06%
2024/02/20	6.1	15.64	0.5	15.65	15.60	5.6	6,703	0.08%
2024/02/19	43.1	15.55	1	15.60	15.60	42.1	6,726	0.63%
2024/02/16	8.1	15.52	16	15.50	15.50	-8	6,724	-0.12%
2024/02/15	6.1	15.41	15	15.42	15.50	-8.9	6,602	-0.13%
2024/02/05	19.6	15.38	44.5	15.38	15.35	-24.9	6,461	-0.38%
2024/02/02	110	15.21	35.1	15.35	15.40	74.9	6,356	1.18%	大買/
2024/02/01	98.8	15.21	384.9	14.92	15.30	-286.1	6,057	-4.72%	大賣/鉅額交易
2024/01/31	13.2	15.79	0	0.00	15.70	13.2	4,569	0.29%
2024/01/30	5.1	15.91	2	15.95	15.85	3.1	4,473	0.07%
2024/01/26	15.1	15.95	5	15.95	16.00	10.1	4,453	0.23%
2024/01/25	5	15.90	20	15.90	15.90	-15	4,461	-0.34%
2024/01/24	1	15.90	10.2	15.90	15.90	-9.2	4,468	-0.21%
2024/01/23	0	0.00	2	15.95	15.95	-2	4,477	-0.04%
2024/01/22	1.2	15.91	1	15.90	15.85	0.2	4,498	0.00%
2024/01/19	1	15.75	1	15.80	15.95	0	4,497	0.00%
2024/01/18	17.1	15.84	0	0.00	15.85	17.1	4,502	0.38%
2024/01/17	9.3	15.79	0	0.00	15.80	9.3	4,485	0.21%
2024/01/16	14	15.94	0	0.00	15.90	14	4,430	0.32%
2024/01/15	9	16.19	0.3	16.23	16.10	8.7	4,366	0.20%
2024/01/12	13.1	16.10	2	16.10	16.15	11.1	4,399	0.25%
2024/01/11	2.1	16.20	2.9	16.20	16.20	-0.8	4,382	-0.02%
2024/01/10	10	16.20	6.5	16.09	16.15	3.5	4,400	0.08%
2024/01/09	7.2	15.89	0.2	16.00	15.85	7	4,223	0.17%
2024/01/08	2.1	15.95	4	15.90	15.90	-1.9	4,216	-0.05%
2024/01/04	1	15.95	0.3	16.00	15.95	0.7	4,224	0.02%
2024/01/03	0.1	15.95	0	0.00	15.90	0.1	4,301	0.00%
2024/01/02	0	15.95	2	15.85	15.90	-2	4,294	-0.05%
2023/12/29	0	15.95	1	15.95	15.90	-1	4,321	-0.02%
2023/12/28	0	0.00	16.4	15.91	16.00	-16.4	4,325	-0.38%
2023/12/27	1.9	15.93	3.3	15.90	15.90	-1.4	4,332	-0.03%
2023/12/26	2.1	15.85	1	15.90	15.95	1.1	4,327	0.02%
2023/12/25	2.3	15.85	41.6	15.81	15.80	-39.3	4,334	-0.91%
2023/12/22	11.5	15.72	14	15.74	15.70	-2.5	4,353	-0.06%
2023/12/21	8.4	15.79	1	15.75	15.75	7.4	4,350	0.17%
2023/12/20	10.6	15.92	2.6	15.91	15.90	7.9	4,329	0.18%
2023/12/19	6.8	15.75	32.4	15.80	15.75	-25.6	4,316	-0.59%
2023/12/18	5	15.97	3	16.00	15.95	2	4,231	0.05%
2023/12/15	4	16.25	5	16.28	16.20	-1	4,157	-0.02%
2023/12/14	10	16.40	2	16.33	16.35	8	4,138	0.19%
2023/12/13	1.4	16.26	15.2	16.25	16.20	-13.8	4,085	-0.34%
2023/12/12	10.1	16.45	20.2	16.45	16.50	-10.1	3,978	-0.25%
2023/12/11	0	0.00	17.2	16.36	16.45	-17.2	3,940	-0.44%
2023/12/08	0.4	16.09	34.3	16.14	16.20	-33.8	3,811	-0.89%
2023/12/07	5.2	15.99	15	15.99	16.05	-9.8	3,739	-0.26%
2023/12/06	9.6	16.04	16.3	15.96	16.05	-6.7	3,707	-0.18%
2023/12/05	1.5	15.84	10.9	15.81	15.80	-9.4	3,551	-0.27%
2023/12/04	0.2	15.75	5	15.75	15.80	-4.8	3,503	-0.14%
2023/12/01	18	15.70	0.1	15.75	15.75	17.9	3,500	0.51%
2023/11/30	5	15.64	19.1	15.69	15.80	-14.1	3,475	-0.40%
2023/11/29	0.9	15.65	0.1	15.65	15.65	0.8	3,395	0.02%
2023/11/28	0.1	15.60	1.1	15.60	15.65	-1	3,389	-0.03%
2023/11/27	12	15.60	3.5	15.59	15.55	8.5	3,344	0.25%
2023/11/24	11.5	15.64	7.3	15.57	15.60	4.3	3,336	0.13%
2023/11/23	0.2	15.55	11.6	15.63	15.70	-11.3	3,312	-0.34%
2023/11/22	1	15.50	3.3	15.40	15.50	-2.3	3,201	-0.07%
2023/11/21	4	15.40	1	15.45	15.45	3	3,169	0.09%
2023/11/20	1	15.35	3	15.30	15.40	-2	3,079	-0.06%
2023/11/17	4.2	15.26	6	15.33	15.35	-1.8	3,026	-0.06%
2023/11/16	5.1	15.00	62	15.02	15.05	-56.9	2,867	-1.98%
2023/11/15	1.1	14.95	51	15.00	15.00	-49.9	2,824	-1.77%
2023/11/14	2.5	14.91	7	14.94	14.95	-4.5	2,820	-0.16%
2023/11/13	1	14.90	0	0.00	14.90	1	2,868	0.04%
2023/11/10	1.1	14.90	1	14.90	14.90	0.1	2,997	0.00%
2023/11/09	3	14.85	15.2	14.85	14.90	-12.2	3,030	-0.40%
2023/11/08	5.3	14.86	10	14.85	14.85	-4.7	3,096	-0.15%
2023/11/07	2.2	14.85	0	0.00	14.85	2.2	3,084	0.07%
2023/11/06	0.3	14.90	0.3	14.90	14.90	-0.1	3,086	0.00%
2023/11/03	2.1	14.80	1	14.80	14.80	1.1	3,084	0.03%
2023/11/02	0.5	14.76	2.7	14.75	14.80	-2.2	3,126	-0.07%
2023/11/01	9.1	14.66	0.8	14.70	14.70	8.3	3,122	0.26%
2023/10/31	1.1	14.66	4.7	14.70	14.70	-3.6	3,135	-0.11%
2023/10/30	0.2	14.73	0	0.00	14.65	0.2	3,243	0.01%
2023/10/27	6	14.76	0.6	14.79	14.70	5.4	3,250	0.17%
2023/10/26	2	14.72	2.3	14.73	14.75	-0.3	3,303	-0.01%
2023/10/25	1.1	14.80	0	0.00	14.75	1.1	3,294	0.03%
2023/10/24	6.8	14.76	0	0.00	14.75	6.8	3,336	0.20%
2023/10/23	13.1	14.80	0	14.80	14.80	13	3,373	0.39%
2023/10/20	3	14.83	0	0.00	14.85	3	3,402	0.09%
2023/10/19	0.2	14.88	0	0.00	14.90	0.2	3,428	0.01%
2023/10/18	3.2	14.85	0.1	14.90	14.90	3.1	3,467	0.09%
2023/10/17	0	14.95	0	0.00	14.90	0	3,476	0.00%
2023/10/16	2.1	14.90	0	0.00	14.95	2.1	3,655	0.06%
2023/10/13	2.2	14.95	0	0.00	14.95	2.2	4,098	0.05%
2023/10/12	7	14.95	1.1	14.90	15.00	6	4,414	0.14%
2023/10/11	7	14.90	17.5	14.90	14.95	-10.5	4,524	-0.23%
2023/10/06	5.1	14.75	0.1	14.80	14.75	5.1	4,514	0.11%
2023/10/05	12.1	14.71	0	0.00	14.70	12.1	4,580	0.26%
2023/10/04	1.1	14.70	0.1	14.75	14.70	1	4,602	0.02%
2023/10/03	2.6	14.80	2	14.75	14.80	0.6	4,687	0.01%
2023/10/02	4.4	14.72	0.2	14.75	14.75	4.2	4,752	0.09%
2023/09/28	9.5	14.70	6.9	14.70	14.65	2.6	4,891	0.05%
2023/09/27	0	14.75	3.1	14.70	14.70	-3.1	4,938	-0.06%
2023/09/26	19.2	14.72	0.1	14.75	14.70	19.1	4,961	0.38%
2023/09/25	0.5	14.80	2.1	14.80	14.80	-1.6	5,037	-0.03%
2023/09/22	1.2	14.76	27	14.75	14.75	-25.8	5,226	-0.49%
2023/09/21	1	14.85	1.2	14.81	14.75	-0.2	5,228	0.00%
2023/09/20	1.2	14.86	7.3	14.89	14.90	-6.1	5,212	-0.12%
2023/09/19	10.9	14.87	0.6	14.95	14.85	10.3	5,230	0.20%
2023/09/18	4.7	14.93	0	0.00	14.90	4.7	5,284	0.09%
2023/09/15	3.9	14.91	0	0.00	14.95	3.9	5,308	0.07%
2023/09/14	6.4	14.90	100	14.90	14.90	-93.6	5,299	-1.77%
2023/09/13	1	14.85	0	0.00	14.90	1	5,311	0.02%
2023/09/12	1.1	14.81	0.9	14.85	14.85	0.2	5,371	0.00%
2023/09/11	13.3	14.76	6.7	14.80	14.80	6.6	5,403	0.12%
2023/09/08	0.1	14.80	10.5	14.75	14.80	-10.3	5,393	-0.19%
2023/09/07	22.1	14.75	9	14.75	14.75	13.1	5,419	0.24%
2023/09/06	6	14.90	0.3	14.90	14.80	5.8	5,466	0.11%
2023/09/05	0.8	14.95	10.3	14.95	14.90	-9.5	5,470	-0.17%
2023/09/04	5.9	14.94	4.8	14.89	14.90	1.1	5,520	0.02%
2023/09/01	6	14.80	11.7	14.82	14.85	-5.6	5,539	-0.10%
2023/08/31	2.1	14.80	4	14.75	14.75	-1.9	5,542	-0.03%
2023/08/30	0.1	14.85	2	14.80	14.80	-1.9	5,615	-0.03%
2023/08/29	0.3	14.80	1	14.75	14.80	-0.7	5,620	-0.01%
2023/08/28	6.6	14.68	7.6	14.69	14.70	-1.1	5,646	-0.02%
2023/08/25	0.6	14.69	2.1	14.65	14.60	-1.5	5,686	-0.03%
2023/08/24	8.5	14.62	2.3	14.61	14.65	6.3	5,703	0.11%
2023/08/23	3.3	14.62	0	0.00	14.60	3.3	5,763	0.06%
2023/08/22	48.3	14.60	0.3	14.65	14.65	47.9	5,809	0.83%
2023/08/21	4.6	14.59	0	0.00	14.65	4.6	5,828	0.08%
2023/08/18	101.5	14.55	5.4	14.51	14.55	96	5,861	1.64%	大買/
2023/08/17	11.5	14.40	3.1	14.52	14.55	8.4	5,830	0.14%
2023/08/16	30.8	14.48	0	0.00	14.50	30.8	5,797	0.53%
2023/08/15	12.1	14.70	1	14.65	14.65	11.1	5,689	0.19%
2023/08/14	13.6	14.72	7.1	14.70	14.70	6.5	5,704	0.11%
2023/08/11	3	14.85	12	14.90	14.90	-9	5,765	-0.16%
2023/08/10	1.2	14.81	1	14.85	14.85	0.2	5,816	0.00%
2023/08/09	1.1	14.86	0	0.00	14.85	1.1	5,824	0.02%
2023/08/08	12.2	14.84	0	0.00	14.80	12.2	5,865	0.21%
2023/08/07	1	14.90	0	0.00	14.90	1	5,967	0.02%
2023/08/04	4.1	14.88	21	14.85	14.85	-16.9	5,993	-0.28%
2023/08/02	28.1	14.85	0	0.00	14.85	28.1	6,033	0.46%
2023/08/01	0.1	14.96	1	14.95	15.00	-0.9	6,003	-0.02%
2023/07/31	23	14.99	0.5	15.09	14.90	22.5	6,038	0.37%
2023/07/28	7	14.96	0	0.00	15.00	7	6,037	0.12%
2023/07/27	3.6	15.04	0.1	15.05	15.05	3.5	6,158	0.06%
2023/07/26	5	15.05	3	15.05	15.05	2	6,289	0.03%
2023/07/25	4.5	14.86	4.1	14.85	14.90	0.5	6,312	0.01%
2023/07/24	14.2	14.81	0	0.00	14.80	14.2	6,290	0.22%
2023/07/21	7.1	14.90	60	14.90	14.90	-52.9	6,277	-0.84%
2023/07/20	8	14.93	1	14.90	14.95	7	6,368	0.11%
2023/07/19	72.2	15.00	11.1	14.96	15.00	61.1	6,347	0.96%
2023/07/18	39.2	15.04	27.5	15.05	15.15	11.7	6,220	0.19%
2023/07/17	15.3	15.69	329	15.74	15.75	-313.7	5,840	-5.37%	大賣/鉅額交易
2023/07/14	24.5	15.48	2	15.55	15.55	22.5	5,566	0.40%
2023/07/13	24.2	15.49	8.1	15.47	15.45	16.1	5,480	0.29%
2023/07/12	8.1	15.44	34	15.45	15.50	-25.9	5,504	-0.47%
2023/07/11	8	15.41	0.4	15.45	15.45	7.6	5,482	0.14%
2023/07/10	63.3	15.34	5	15.40	15.25	58.3	5,506	1.06%
2023/07/07	9	15.11	2	15.08	15.20	7	5,473	0.13%
2023/07/06	123.2	15.44	32.1	15.36	15.20	91.1	5,464	1.67%	大買/
2023/07/05	18.1	15.53	62.6	15.50	15.50	-44.5	5,340	-0.83%
2023/07/04	10.2	15.50	5.9	15.45	15.45	4.3	5,311	0.08%
2023/07/03	8	15.43	8	15.43	15.45	0	5,297	0.00%
2023/06/30	11	15.02	8.2	15.07	15.20	2.8	5,217	0.05%
2023/06/29	6.7	14.96	1.4	14.96	14.95	5.3	5,042	0.11%
2023/06/28	0.1	14.95	1.1	14.95	14.95	-1	5,061	-0.02%
2023/06/27	7.1	14.91	2	14.95	14.90	5.1	5,091	0.10%
2023/06/26	3.1	14.95	16.1	14.97	14.95	-13	5,095	-0.25%
2023/06/21	2	14.83	0.2	14.85	14.90	1.9	5,055	0.04%
2023/06/20	0.1	14.85	0	0.00	14.80	0.1	5,070	0.00%
2023/06/19	20	14.80	2.7	14.78	14.80	17.2	5,120	0.34%
2023/06/16	2.1	14.80	8	14.85	14.80	-5.9	5,149	-0.11%
2023/06/15	6.7	14.84	0	0.00	14.80	6.7	5,129	0.13%
2023/06/14	0.1	14.90	1.2	14.90	14.90	-1.1	5,187	-0.02%
2023/06/13	2.1	14.90	0.2	14.95	14.90	1.9	5,393	0.04%
2023/06/12	0.6	14.87	0.1	14.85	14.85	0.6	5,429	0.01%
2023/06/09	5.2	14.75	5.2	14.75	14.75	0	5,640	0.00%
2023/06/08	2.7	14.75	2.3	14.80	14.70	0.4	5,831	0.01%
2023/06/07	2.2	14.85	0	14.85	14.80	2.2	5,987	0.04%
2023/06/06	19.5	14.80	0	0.00	14.80	19.5	6,036	0.32%
2023/06/05	1.1	14.80	3	14.75	14.75	-1.9	6,096	-0.03%
2023/06/02	0	0.00	0.9	14.70	14.70	-0.9	6,155	-0.01%
2023/06/01	0.1	14.70	0.4	14.70	14.65	-0.3	6,229	0.00%
2023/05/31	2	14.65	2.1	14.70	14.65	-0.1	6,269	0.00%
2023/05/30	2	14.65	0	0.00	14.70	2	6,363	0.03%
2023/05/29	11.2	14.69	2.5	14.62	14.65	8.7	6,459	0.13%
2023/05/26	14.5	14.61	0	0.00	14.60	14.5	6,599	0.22%
2023/05/25	4.1	14.66	0	0.00	14.65	4.1	6,690	0.06%
2023/05/24	8	14.70	22	14.70	14.70	-14	6,793	-0.21%
2023/05/23	2.3	14.71	0	0.00	14.70	2.3	6,811	0.03%
2023/05/22	6	14.73	3	14.70	14.70	3	6,994	0.04%
2023/05/19	0.1	14.70	0	0.00	14.70	0.1	7,004	0.00%
2023/05/18	5.5	14.71	0.5	14.75	14.70	5	7,049	0.07%
2023/05/17	1.2	14.62	1	14.70	14.75	0.2	7,009	0.00%
2023/05/16	0.6	14.65	10.3	14.60	14.65	-9.7	6,928	-0.14%
2023/05/15	0	14.60	0	0.00	14.60	0	6,957	0.00%
2023/05/12	1	14.45	2	14.45	14.55	-1	6,983	-0.01%
2023/05/11	8.4	14.50	13.1	14.46	14.55	-4.6	7,003	-0.07%
2023/05/10	3.2	14.65	1.1	14.75	14.70	2.1	6,955	0.03%
2023/05/09	4.1	14.67	6	14.65	14.70	-2	7,038	-0.03%
2023/05/08	0.3	14.65	8	14.60	14.65	-7.8	7,071	-0.11%
2023/05/05	1.1	14.60	0	0.00	14.65	1.1	7,115	0.01%
2023/05/03	40.3	14.45	7.1	14.45	14.45	33.3	7,183	0.46%
2023/05/02	0	0.00	5.3	14.36	14.40	-5.3	7,141	-0.07%
2023/04/27	1.1	14.10	0	0.00	14.10	1.1	7,151	0.02%
2023/04/26	0.5	14.05	1.1	13.96	14.10	-0.6	7,185	-0.01%
2023/04/25	0	0.00	15	14.03	14.00	-15	7,220	-0.21%
2023/04/24	0	0.00	20	13.95	14.00	-20	7,138	-0.28%
2023/04/21	0.4	14.00	0	0.00	13.95	0.4	7,197	0.01%
2023/04/20	5.1	13.97	1	14.00	13.95	4.1	7,250	0.06%
2023/04/19	0.5	14.05	0	0.00	14.10	0.5	7,242	0.01%
2023/04/18	0.1	14.15	4.1	14.10	14.05	-4	7,222	-0.06%
2023/04/17	5.5	14.15	11	14.20	14.15	-5.5	7,182	-0.08%
2023/04/14	15	14.19	15	14.20	14.15	0	7,079	0.00%
2023/04/13	9	14.15	11.3	14.15	14.15	-2.3	7,050	-0.03%
2023/04/12	2.1	14.08	0	0.00	14.10	2.1	6,995	0.03%
2023/04/11	30.5	14.05	3.1	14.00	14.00	27.5	6,937	0.40%
2023/04/10	3	13.95	4	13.98	13.95	-1	6,892	-0.01%
2023/04/07	0	0.00	4	13.95	13.95	-4	6,853	-0.06%
2023/04/06	1.1	13.85	9	13.85	13.90	-7.9	6,826	-0.12%
2023/03/31	24	13.81	124	13.80	13.85	-100	6,814	-1.47%	大賣/
2023/03/30	71	13.81	0.7	13.85	13.80	70.3	6,848	1.03%
2023/03/29	1	13.80	20	13.85	13.85	-19	7,078	-0.27%
2023/03/28	0	0.00	3	13.80	13.85	-3	7,090	-0.04%
2023/03/27	0.1	13.80	1	13.75	13.75	-0.9	7,037	-0.01%
2023/03/24	1	13.80	0	0.00	13.80	1	7,039	0.01%
2023/03/23	2	13.80	15	13.77	13.80	-13	7,004	-0.19%
2023/03/22	7	13.80	3	13.83	13.80	4	6,973	0.06%
2023/03/20	3	13.53	0.3	13.55	13.60	2.7	6,858	0.04%
2023/03/17	24.9	13.57	3.1	13.55	13.55	21.8	6,842	0.32%
2023/03/16	43.4	13.54	22	13.50	13.50	21.4	6,757	0.32%
2023/03/15	23.7	13.69	2.1	13.70	13.70	21.5	6,556	0.33%
2023/03/14	58.4	13.60	2	13.60	13.60	56.4	6,510	0.87%
2023/03/13	27.3	13.65	2	13.65	13.75	25.3	6,266	0.40%
2023/03/10	15.3	13.87	10	13.90	13.90	5.3	6,050	0.09%
2023/03/09	6	14.08	0	0.00	14.05	6	5,909	0.10%
2023/03/08	2	14.10	9	14.13	14.15	-7	5,845	-0.12%
2023/03/07	8.2	14.05	12.2	14.00	14.05	-4	5,796	-0.07%
2023/03/06	5.1	13.90	18.1	13.87	13.90	-13.1	5,682	-0.23%
2023/03/03	27	13.75	6.1	13.77	13.75	20.9	5,597	0.37%
2023/03/02	7.1	13.79	1	13.85	13.75	6.1	5,567	0.11%
2023/03/01	13.1	13.80	9.2	13.88	13.90	3.9	5,443	0.07%
2023/02/24	18	13.75	10.3	13.73	13.75	7.7	5,339	0.14%
2023/02/23	17	13.65	9.8	13.64	13.65	7.2	5,141	0.14%
2023/02/22	22	13.44	17.2	13.44	13.45	4.8	5,001	0.10%
2023/02/21	20.7	13.38	4	13.40	13.35	16.7	4,879	0.34%
2023/02/20	4.5	13.37	9.5	13.35	13.40	-5	4,846	-0.10%
2023/02/17	6	13.22	5	13.20	13.25	1	4,645	0.02%
2023/02/16	10	13.21	0	0.00	13.20	10	4,645	0.22%
2023/02/15	10.5	13.20	0	0.00	13.20	10.5	4,625	0.23%
2023/02/14	0.1	13.30	1	13.25	13.25	-0.9	4,611	-0.02%
2023/02/13	9	13.22	0.8	13.25	13.25	8.2	4,583	0.18%
2023/02/10	22	13.21	1	13.20	13.20	21	4,525	0.46%
2023/02/09	26	13.25	1	13.25	13.20	25	4,484	0.56%
2023/02/08	22	13.25	27.4	13.22	13.20	-5.4	4,419	-0.12%
2023/02/07	39.3	13.18	2	13.20	13.20	37.3	4,333	0.86%
2023/02/06	2.5	13.21	0	0.00	13.20	2.5	4,217	0.06%
2023/02/03	2	13.20	2.8	13.21	13.25	-0.8	4,145	-0.02%
2023/02/02	24	13.20	5	13.18	13.20	19	4,044	0.47%
2023/02/01	2.1	13.15	4	13.10	13.10	-1.9	3,912	-0.05%
2023/01/31	0	0.00	11.5	13.12	13.10	-11.5	3,879	-0.30%
2023/01/30	8	13.10	1	13.10	13.10	7	3,815	0.18%
2023/01/17	0.3	13.05	0	0.00	13.05	0.3	3,692	0.01%
2023/01/16	0.3	13.10	0	0.00	13.10	0.3	3,604	0.01%
2023/01/13	1	13.05	0	0.00	13.05	1	3,586	0.03%
2023/01/12	6	13.10	0	0.00	13.05	6	3,620	0.17%
2023/01/10	0.5	13.10	20	13.08	13.10	-19.5	3,627	-0.54%
2023/01/09	0	0.00	13.4	12.98	13.00	-13.4	3,597	-0.37%
2023/01/06	11	12.85	8	12.89	12.90	3	3,593	0.08%
2023/01/05	1	12.95	0.7	12.95	12.90	0.2	3,688	0.01%
2023/01/03	5.7	12.85	21.5	12.81	12.80	-15.8	3,760	-0.42%
2022/12/30	102	12.81	0	0.00	12.80	102	3,751	2.72%	大買/鉅額交易
2022/12/29	4	12.80	23	12.81	12.80	-19	3,749	-0.51%
2022/12/28	3	12.85	0	0.00	12.85	3	3,778	0.08%
2022/12/27	3	12.87	22	12.85	12.90	-19	3,789	-0.50%
2022/12/26	18.4	12.82	3	12.80	12.85	15.4	3,828	0.40%
2022/12/23	41	12.81	0	0.00	12.80	41	3,880	1.06%
2022/12/22	7	12.81	15.1	12.85	12.85	-8.1	3,917	-0.21%
2022/12/21	15.4	12.80	10.9	12.78	12.80	4.5	3,953	0.11%
2022/12/20	1.1	12.95	50.2	13.00	12.95	-49.1	3,763	-1.31%
2022/12/19	6	13.10	18	13.00	13.05	-12	3,818	-0.31%
2022/12/16	2	13.08	19	13.05	13.10	-17	3,829	-0.44%
2022/12/15	0	0.00	40.2	13.06	13.10	-40.2	3,832	-1.05%
2022/12/14	2.6	13.10	26	13.06	13.10	-23.4	3,850	-0.61%
2022/12/13	0.1	13.10	28	13.06	13.05	-27.9	3,832	-0.73%
2022/12/12	1.4	13.11	27.5	13.05	13.10	-26.1	3,884	-0.67%
2022/12/09	0.3	13.10	1	13.15	13.15	-0.7	4,134	-0.02%
2022/12/08	11	13.00	0	0.00	12.95	11	4,129	0.27%
2022/12/07	3	13.03	11	13.05	13.00	-8	4,152	-0.19%
2022/12/06	2	13.08	5	13.05	13.00	-3	4,145	-0.07%
2022/12/05	12.1	13.10	227.6	13.14	13.15	-215.5	4,197	-5.13%	大賣/鉅額交易
2022/12/02	12	13.15	27	13.19	13.10	-15	4,207	-0.36%
2022/12/01	12	13.15	13	13.15	13.15	-1	4,264	-0.02%
2022/11/30	1	13.10	0.6	13.20	13.10	0.4	4,262	0.01%
2022/11/29	0.4	13.10	0	0.00	13.15	0.4	4,285	0.01%
2022/11/28	0	0.00	0.4	13.03	13.05	-0.4	4,269	-0.01%
2022/11/25	0	13.00	0	0.00	13.05	0	4,339	0.00%
2022/11/24	5	13.00	1	13.00	13.05	4	4,349	0.09%
2022/11/23	5	12.90	0.1	12.95	12.95	4.9	4,328	0.11%
2022/11/22	0.1	12.85	0	0.00	12.85	0.1	4,317	0.00%
2022/11/21	2	12.75	0	0.00	12.75	2	4,315	0.05%
2022/11/18	11.3	12.75	0	0.00	12.75	11.3	4,338	0.26%
2022/11/17	0	12.75	0	0.00	12.75	0	4,353	0.00%
2022/11/16	2.5	12.76	0	0.00	12.70	2.5	4,356	0.06%
2022/11/15	3	12.85	0	0.00	12.90	3	4,331	0.07%
2022/11/14	4	12.90	0.1	12.95	12.95	3.9	4,307	0.09%
2022/11/11	3	12.95	10.1	12.95	12.90	-7.1	4,264	-0.17%
2022/11/10	0	12.85	0.5	12.80	12.75	-0.5	4,257	-0.01%
2022/11/09	10	12.85	1	12.80	12.90	9	4,254	0.21%
2022/11/08	1	12.75	0	0.00	12.70	1	4,229	0.02%
2022/11/07	16.3	12.58	7	12.55	12.60	9.3	4,212	0.22%
2022/11/04	0.3	12.44	0	0.00	12.50	0.3	4,241	0.01%
2022/11/03	2	12.40	0	0.00	12.40	2	4,282	0.05%
2022/11/02	2.2	12.49	0	0.00	12.45	2.2	4,285	0.05%
2022/11/01	1.1	12.51	2	12.50	12.50	-0.9	4,289	-0.02%
2022/10/27	0.1	12.52	0	0.00	12.45	0.1	4,288	0.00%
2022/10/26	0	0.00	0.1	12.40	12.45	-0.1	4,280	0.00%
2022/10/25	1	12.35	1	12.25	12.35	0	4,256	0.00%
2022/10/24	0	0.00	12.9	12.35	12.35	-12.9	4,248	-0.30%
2022/10/21	3	12.28	1	12.20	12.25	2	4,271	0.05%
2022/10/20	56.3	12.11	13.5	12.10	12.20	42.8	4,234	1.01%
2022/10/19	15.6	12.51	1	12.55	12.40	14.6	4,117	0.35%
2022/10/18	53.3	12.57	0	0.00	12.65	53.3	4,054	1.31%
2022/10/17	4.6	12.60	10.5	12.63	12.65	-5.9	4,008	-0.15%
2022/10/14	54.8	12.90	8	12.90	12.85	46.8	3,986	1.17%
2022/10/13	6.5	13.04	0	0.00	12.80	6.5	4,037	0.16%
2022/10/12	2	13.05	10	13.00	13.05	-8	4,079	-0.20%
2022/10/11	6.8	13.06	22	13.14	13.00	-15.2	4,314	-0.35%
2022/10/07	100.1	13.13	1	13.10	13.15	99.1	4,344	2.28%
2022/10/06	2	13.10	1	13.10	13.10	1	4,371	0.02%
2022/10/05	31.3	13.10	14.1	13.11	13.05	17.2	4,433	0.39%
2022/10/04	11.1	13.10	5	13.10	13.10	6.1	4,464	0.14%
2022/10/03	19.1	13.06	5	13.07	13.10	14.1	4,464	0.32%
2022/09/30	12	13.10	25	13.13	13.15	-13	4,468	-0.29%
2022/09/29	12	13.07	1	13.10	13.20	11	4,468	0.25%
2022/09/28	9	13.17	1	13.05	13.05	8	4,495	0.18%
2022/09/27	4.6	13.34	1	13.40	13.30	3.6	4,445	0.08%
2022/09/26	10.4	13.37	0.3	13.45	13.35	10.1	4,429	0.23%
2022/09/23	1	13.55	1	13.60	13.55	0	4,403	0.00%
2022/09/22	2	13.48	0	0.00	13.60	2	4,488	0.04%
2022/09/21	2	13.55	0.3	13.60	13.55	1.7	4,457	0.04%
2022/09/20	2.7	13.58	0	0.00	13.55	2.7	4,448	0.06%
2022/09/19	3.1	13.55	0	0.00	13.55	3.1	4,465	0.07%
2022/09/16	15	13.51	0	0.00	13.45	15	4,446	0.34%
2022/09/15	0	0.00	2	13.65	13.65	-2	4,240	-0.05%
2022/09/14	2.2	13.60	0	0.00	13.55	2.2	4,252	0.05%
2022/09/13	0	0.00	0	13.70	13.65	0	4,290	0.00%
2022/09/08	11.1	13.60	0.4	13.55	13.65	10.7	4,546	0.23%
2022/09/07	6.2	13.51	0	0.00	13.55	6.2	4,599	0.13%
2022/09/06	3	13.72	0	0.00	13.70	3	4,590	0.07%
2022/09/05	4.1	13.75	2.1	13.80	13.80	2	4,576	0.04%
2022/09/02	10	13.73	0.2	13.75	13.70	9.8	4,588	0.21%
2022/09/01	0.7	13.60	21.2	13.51	13.70	-20.4	4,588	-0.45%
2022/08/31	0.2	13.65	5.1	13.60	13.65	-4.9	4,511	-0.11%
2022/08/30	9.5	13.51	8.2	13.54	13.50	1.3	4,513	0.03%
2022/08/29	4	13.51	0.8	13.60	13.55	3.3	4,507	0.07%
2022/08/26	4	13.59	10.2	13.58	13.60	-6.2	4,509	-0.14%
2022/08/25	0.4	13.63	6.4	13.60	13.55	-6	4,513	-0.13%
2022/08/24	0.9	13.55	34	13.50	13.50	-33.1	4,508	-0.73%
2022/08/23	14.2	13.45	5.3	13.45	13.45	8.9	4,529	0.20%
2022/08/22	4.3	13.47	2.4	13.51	13.45	1.9	4,560	0.04%
2022/08/19	2.3	13.51	0	0.00	13.45	2.3	4,583	0.05%
2022/08/18	2	13.45	0	0.00	13.45	2	4,601	0.04%
2022/08/17	37.2	13.46	0	0.00	13.45	37.2	4,630	0.80%
2022/08/16	5.2	13.55	2	13.55	13.55	3.2	4,618	0.07%
2022/08/15	22.3	13.55	4.3	13.59	13.60	18	4,645	0.39%
2022/08/12	10.1	13.65	0	0.00	13.65	10.1	4,669	0.22%
2022/08/11	4	13.65	9	13.65	13.70	-5	4,732	-0.11%
2022/08/09	0	0.00	0.7	13.41	13.35	-0.7	4,781	-0.02%
2022/08/08	0.3	13.25	1	13.33	13.25	-0.7	4,852	-0.01%
2022/08/05	0	13.25	1	13.20	13.25	-1	4,941	-0.02%
2022/08/04	3.1	13.05	0.1	13.05	13.15	3	5,083	0.06%
2022/08/03	8.4	13.11	0	0.00	13.05	8.4	5,105	0.17%
2022/08/02	5	13.27	17	13.25	13.20	-12	5,208	-0.23%
2022/08/01	5	13.35	76.1	13.35	13.40	-71.1	5,404	-1.31%
2022/07/29	1.1	13.36	1	13.45	13.30	0.1	5,555	0.00%
2022/07/28	1.9	13.28	20	13.21	13.40	-18.1	5,672	-0.32%
2022/07/27	0	0.00	1.1	13.15	13.15	-1.1	5,666	-0.02%
2022/07/26	3.2	13.07	0.1	13.15	13.05	3.1	5,745	0.05%
2022/07/25	8.4	13.10	1.1	13.15	13.10	7.3	5,763	0.13%
2022/07/22	0	0.00	7.2	13.06	13.05	-7.2	5,794	-0.12%
2022/07/21	2.3	12.93	0.2	12.98	12.95	2.1	5,862	0.04%
2022/07/20	18.4	13.03	10.3	13.10	12.85	8.1	5,870	0.14%
2022/07/19	12.4	12.95	2.3	13.05	13.00	10.1	5,854	0.17%
2022/07/18	166.1	13.75	45.6	13.75	13.70	120.5	5,825	2.07%	大買/鉅額交易
2022/07/15	8	13.55	3	13.57	13.60	5	5,675	0.09%
2022/07/14	5.1	13.55	1	13.60	13.60	4.1	5,710	0.07%
2022/07/13	6	13.55	1.2	13.51	13.55	4.8	5,748	0.08%
2022/07/12	3.1	13.47	1	13.55	13.45	2.1	5,911	0.04%
2022/07/11	3	13.65	1	13.65	13.65	2	5,938	0.03%
2022/07/08	2.1	13.63	1	13.65	13.65	1.1	6,261	0.02%
2022/07/07	4.7	13.54	31.8	13.47	13.55	-27.1	6,347	-0.43%
2022/07/06	2	13.55	3	13.60	13.55	-1	6,480	-0.02%
2022/07/05	1	13.70	4.5	13.69	13.75	-3.5	6,683	-0.05%
2022/07/04	81	13.55	2	13.60	13.60	79	6,820	1.16%
2022/07/01	4	13.58	46	13.55	13.55	-42	7,211	-0.58%
2022/06/30	22.6	13.57	16	13.52	13.55	6.6	7,316	0.09%
2022/06/29	1	13.75	5.2	13.70	13.75	-4.2	7,298	-0.06%
2022/06/28	0.1	13.68	12.5	13.70	13.75	-12.4	7,515	-0.17%
2022/06/27	3	13.78	29.3	13.80	13.80	-26.3	7,595	-0.35%
2022/06/23	16.1	13.52	11	13.50	13.60	5.1	7,685	0.07%
2022/06/22	5.1	13.70	1	13.45	13.45	4.1	7,821	0.05%
2022/06/21	4.1	13.61	1	13.45	13.65	3.1	7,917	0.04%
2022/06/20	30.3	13.56	0	0.00	13.40	30.3	8,058	0.38%
2022/06/17	40	13.61	9	13.65	13.95	31	7,960	0.39%
2022/06/16	9.1	13.94	1	13.95	13.75	8.1	7,911	0.10%
2022/06/15	9.7	13.89	10	13.87	13.85	-0.3	8,270	0.00%
2022/06/14	1	13.65	75	13.68	13.90	-74	8,405	-0.88%
2022/06/13	24.4	13.65	1	13.80	13.70	23.4	8,635	0.27%
2022/06/10	20	13.80	0	0.00	13.85	20	8,652	0.23%
2022/06/09	1.1	13.86	12.5	13.86	13.85	-11.4	8,699	-0.13%
2022/06/08	48.1	13.89	0.1	13.90	13.95	48	8,768	0.55%
2022/06/07	9.2	13.81	0	0.00	13.85	9.2	8,851	0.10%
2022/06/06	20	13.90	24.5	13.98	13.90	-4.5	8,966	-0.05%
2022/06/02	2	13.90	60.5	13.80	13.90	-58.5	9,121	-0.64%
2022/06/01	3	13.95	3	13.90	13.90	0	9,290	0.00%
2022/05/31	5.8	14.03	0	0.00	13.95	5.8	9,303	0.06%
2022/05/30	1.1	14.15	11	14.10	14.15	-9.9	9,301	-0.11%
2022/05/27	10	14.00	10.2	13.98	14.00	-0.2	9,302	0.00%
2022/05/26	1.3	13.94	16	13.90	13.90	-14.8	9,340	-0.16%
2022/05/25	2	13.77	5.5	13.80	13.90	-3.5	9,448	-0.04%
2022/05/24	2	13.78	4	13.93	13.80	-2	9,604	-0.02%
2022/05/23	0.1	13.80	0	0.00	13.80	0.1	9,619	0.00%
2022/05/20	24	13.80	2	13.78	13.80	22	9,719	0.23%
2022/05/19	34.1	13.59	27	13.66	13.75	7.1	9,705	0.07%
2022/05/18	2.9	13.67	0	0.00	13.85	2.9	9,688	0.03%
2022/05/17	1	13.45	28	13.51	13.50	-27	9,655	-0.28%
2022/05/16	17.2	13.53	14	13.32	13.40	3.2	9,650	0.03%
2022/05/13	9.4	13.38	0	0.00	13.50	9.4	9,644	0.10%
2022/05/12	12.8	13.57	2	13.35	13.35	10.8	9,630	0.11%
2022/05/11	19	13.89	0.1	13.90	13.85	18.9	9,549	0.20%
2022/05/10	3	13.95	44	13.69	13.90	-41	9,576	-0.43%
2022/05/09	16.3	13.83	1	13.95	13.75	15.3	9,563	0.16%
2022/05/06	13.3	14.21	2	14.28	14.20	11.3	9,536	0.12%
2022/05/05	17.2	14.58	20.8	14.53	14.50	-3.5	9,572	-0.04%
2022/05/04	31.8	14.70	27.1	14.65	14.65	4.7	9,500	0.05%
2022/05/03	4.1	14.74	14	14.74	14.70	-9.9	9,564	-0.10%
2022/04/29	26.2	14.95	20	14.90	14.95	6.2	9,791	0.06%
2022/04/28	5	14.84	2	14.85	14.95	3	9,955	0.03%
2022/04/27	34.1	14.87	16	14.84	14.90	18.1	10,020	0.18%
2022/04/26	3	15.03	5	15.05	15.10	-2	10,027	-0.02%
2022/04/25	5.2	14.96	4.2	14.99	14.95	1.1	10,112	0.01%
2022/04/22	8.1	15.11	76	15.15	15.25	-67.9	10,221	-0.66%
2022/04/21	10.4	14.89	10	14.85	15.05	0.4	10,444	0.00%
2022/04/20	10.5	14.79	1.5	14.75	15.00	9	10,773	0.08%
2022/04/19	28.1	14.87	6.6	14.85	14.90	21.5	11,067	0.19%
2022/04/18	81.2	14.76	6	14.77	14.75	75.2	12,254	0.61%
2022/04/15	14.1	15.22	7	15.19	15.15	7.1	12,176	0.06%
2022/04/14	143.1	15.29	43.2	15.11	15.15	99.9	12,347	0.81%	大買/
2022/04/13	14.2	15.64	1.4	15.61	15.75	12.8	12,104	0.11%
2022/04/12	11	15.73	55.5	15.83	15.75	-44.5	12,199	-0.36%
2022/04/11	60.3	15.98	109	16.05	16.00	-48.7	12,060	-0.40%	大賣/
2022/04/08	51.1	15.42	33.5	15.24	15.75	17.5	11,837	0.15%
2022/04/07	79.7	15.76	7	15.61	15.35	72.7	11,713	0.62%
2022/04/06	18	15.45	5	15.45	15.55	13	11,389	0.11%
2022/04/01	30	15.20	7.2	15.20	15.20	22.8	11,351	0.20%
2022/03/31	19.8	15.20	16.5	15.17	15.15	3.2	11,470	0.03%
2022/03/30	8	14.93	11	14.95	14.95	-3	11,273	-0.03%
2022/03/29	3.1	14.83	0.2	14.90	14.80	2.9	11,189	0.03%
2022/03/28	5.1	14.68	25	14.61	14.85	-19.9	11,160	-0.18%
2022/03/25	18.4	14.73	53	14.70	14.70	-34.6	11,087	-0.31%
2022/03/24	3.1	15.00	17	15.03	15.00	-13.9	10,926	-0.13%
2022/03/23	1.5	14.95	37.1	14.97	15.05	-35.6	10,830	-0.33%
2022/03/22	16.4	14.67	5	14.67	14.65	11.4	10,622	0.11%
2022/03/21	19.1	14.73	72	14.68	14.70	-52.9	10,611	-0.50%
2022/03/18	34	14.64	67.4	14.65	14.75	-33.4	10,519	-0.32%
2022/03/17	45.5	14.37	59	14.33	14.35	-13.5	10,135	-0.13%
2022/03/16	36	14.06	18.4	14.04	14.15	17.6	9,988	0.18%
2022/03/15	40	13.75	18.2	13.74	13.80	21.8	9,752	0.22%
2022/03/14	5	13.71	11.1	13.75	13.70	-6.1	9,780	-0.06%
2022/03/11	4	13.68	0.2	13.70	13.70	3.8	9,755	0.04%
2022/03/10	0.1	13.70	6	13.67	13.70	-5.9	9,690	-0.06%
2022/03/09	1.1	13.31	0.2	13.35	13.35	0.9	9,647	0.01%
2022/03/08	28.3	13.27	57.2	13.24	13.25	-28.9	9,516	-0.30%
2022/03/07	30.2	13.34	33.6	13.38	13.40	-3.4	9,374	-0.04%
2022/03/04	21.4	13.60	0	0.00	13.60	21.4	9,279	0.23%
2022/03/03	5	13.65	15.4	13.64	13.65	-10.4	9,317	-0.11%
2022/03/02	13	13.60	1	13.65	13.65	12	9,338	0.13%
2022/03/01	6.2	13.58	20.1	13.64	13.70	-13.9	9,306	-0.15%
2022/02/25	26	13.46	14.4	13.48	13.40	11.6	9,255	0.13%
2022/02/24	69.2	13.43	10.2	13.38	13.35	59	9,162	0.64%
2022/02/23	5	13.52	0	0.00	13.55	5	9,014	0.06%
2022/02/22	21.8	13.54	25.6	13.57	13.55	-3.8	9,066	-0.04%
2022/02/21	1	13.70	65	13.68	13.65	-64	9,092	-0.70%
2022/02/18	2	13.70	39	13.70	13.75	-37	9,255	-0.40%
2022/02/17	7.3	13.69	0	0.00	13.70	7.3	9,255	0.08%
2022/02/16	15	13.73	8	13.67	13.70	7	9,257	0.08%
2022/02/15	53.2	13.76	12	13.69	13.65	41.2	9,293	0.44%
2022/02/14	15	13.67	1.2	13.76	13.75	13.9	9,233	0.15%
2022/02/11	39.8	13.76	21	13.75	13.80	18.8	9,171	0.20%
2022/02/10	1.3	13.72	4	13.67	13.75	-2.7	9,127	-0.03%
2022/02/09	25.6	13.80	1	13.85	13.80	24.6	9,078	0.27%
2022/02/08	2.6	13.73	29	13.76	13.85	-26.4	8,981	-0.29%
2022/02/07	28	13.64	42	13.67	13.65	-14	8,819	-0.16%
2022/01/26	0	0.00	25	13.35	13.30	-25	8,678	-0.29%
2022/01/25	11.4	13.21	17.2	13.24	13.20	-5.8	8,651	-0.07%
2022/01/24	15.3	13.09	10	13.35	13.40	5.3	8,588	0.06%
2022/01/21	6.3	13.26	1	13.25	13.20	5.3	8,332	0.06%
2022/01/20	4	13.36	60	13.40	13.45	-56	8,158	-0.69%
2022/01/19	3	13.53	28.8	13.55	13.55	-25.8	8,135	-0.32%
2022/01/18	8	13.54	5.1	13.58	13.65	2.9	8,099	0.04%
2022/01/17	14.1	13.63	15.1	13.54	13.55	-1	7,991	-0.01%
2022/01/14	87.1	13.77	49	13.67	13.75	38.1	7,835	0.49%
2022/01/13	31.2	13.72	24	13.74	13.85	7.2	7,675	0.09%
2022/01/12	42.6	13.54	81.7	13.51	13.55	-39.1	7,345	-0.53%
2022/01/11	123.8	13.37	201.8	13.50	13.60	-78	6,983	-1.12%	大買/大賣/
2022/01/10	60	12.79	68.9	12.82	12.90	-8.9	5,799	-0.15%
2022/01/07	49	12.62	18.2	12.57	12.60	30.8	5,674	0.54%
2022/01/06	13.1	12.37	0	0.00	12.35	13.1	5,424	0.24%
2022/01/05	2.1	12.23	104	12.28	12.35	-101.9	5,346	-1.91%	大賣/鉅額交易
2022/01/04	25.2	12.17	15	12.15	12.20	10.1	5,210	0.19%
2022/01/03	11.1	12.19	6	12.15	12.20	5.1	5,178	0.10%
2021/12/30	4.3	12.20	38.5	12.15	12.15	-34.2	5,138	-0.67%
2021/12/29	11.2	12.15	14.9	12.08	12.15	-3.7	5,118	-0.07%
2021/12/28	13.5	12.05	7	12.05	12.05	6.5	5,057	0.13%
2021/12/27	28.6	12.00	8.9	12.00	12.00	19.7	4,944	0.40%
2021/12/24	2	12.05	7	12.06	12.05	-5	4,855	-0.10%
2021/12/23	0.2	12.10	0	0.00	12.05	0.2	4,875	0.00%
2021/12/22	7	12.05	0	0.00	12.05	7	4,893	0.14%
2021/12/21	8.1	12.05	14	12.05	12.00	-5.9	4,901	-0.12%
2021/12/20	6	12.00	0	0.00	12.00	6	4,958	0.12%
2021/12/17	0	0.00	5	12.04	12.05	-5	4,957	-0.10%
2021/12/16	0	0.00	4	12.05	12.00	-4	4,930	-0.08%
2021/12/15	21.1	12.00	1	12.00	12.00	20.1	5,022	0.40%
2021/12/14	7	12.00	0	0.00	12.00	7	5,195	0.13%
2021/12/13	10	12.03	4	12.01	12.05	6	5,238	0.11%
2021/12/10	7	12.00	0.3	12.10	12.05	6.7	5,378	0.12%
2021/12/09	33	12.01	17.8	12.00	12.05	15.2	5,445	0.28%
2021/12/08	0	0.00	7.5	12.01	12.00	-7.5	5,513	-0.14%
2021/12/07	0	0.00	1	11.95	12.00	-1	5,452	-0.02%
2021/12/06	5	12.00	0	0.00	11.95	5	5,470	0.09%
2021/12/03	5.6	12.00	0	0.00	12.00	5.6	5,541	0.10%
2021/12/02	5	11.95	1	11.95	11.95	4	5,508	0.07%
2021/12/01	21	11.95	3	11.95	12.00	18	5,556	0.32%
2021/11/30	21	11.93	10.7	11.95	11.90	10.3	5,609	0.18%
2021/11/29	9.4	11.96	0.2	12.00	11.95	9.2	5,634	0.16%
2021/11/26	2	12.00	15	12.05	12.05	-13	5,662	-0.23%
2021/11/25	0	0.00	2.6	12.10	12.10	-2.6	6,176	-0.04%
2021/11/24	9.6	12.07	3	12.05	12.10	6.6	6,607	0.10%
2021/11/23	2.7	12.05	2	12.05	12.00	0.7	6,862	0.01%
2021/11/22	15.3	12.05	9	12.05	12.10	6.3	6,968	0.09%
2021/11/19	14	12.16	6	12.10	12.05	8	7,010	0.11%
2021/11/18	3.1	12.17	11	12.15	12.20	-7.9	6,985	-0.11%
2021/11/17	21.2	12.04	15	12.06	12.05	6.2	6,849	0.09%
2021/11/16	0.9	12.00	0.4	12.00	12.00	0.5	6,749	0.01%
2021/11/15	55	11.95	10.1	11.95	12.00	45	6,784	0.66%
2021/11/12	27.8	11.95	0	0.00	12.00	27.8	6,783	0.41%
2021/11/11	2	11.93	4	11.90	11.95	-2	6,747	-0.03%
2021/11/10	6.6	11.95	10	11.90	11.95	-3.4	6,841	-0.05%
2021/11/09	0	0.00	0.1	11.95	11.90	-0.1	6,884	0.00%
2021/11/08	2	11.90	0	0.00	11.95	2	6,888	0.03%
2021/11/05	5	11.90	0	0.00	11.95	5	6,907	0.07%
2021/11/04	17	11.95	4	12.00	11.95	13	6,951	0.19%
2021/11/03	17	11.99	6.6	11.95	12.00	10.4	6,946	0.15%
2021/11/02	101	11.95	14.5	11.95	12.00	86.6	6,914	1.25%	大買/
2021/11/01	33	11.94	8.1	11.94	11.95	24.9	6,905	0.36%
2021/10/29	9	11.90	15	11.90	11.95	-6	6,915	-0.09%
2021/10/28	4	11.90	0	11.95	11.90	4	6,871	0.06%
2021/10/27	4.4	11.95	5.5	11.95	11.95	-1.1	6,864	-0.02%
2021/10/26	2	11.90	0.1	11.95	11.95	1.9	6,792	0.03%
2021/10/25	0	0.00	1.2	11.91	11.95	-1.2	6,754	-0.02%
2021/10/22	0	0.00	24.4	11.92	11.95	-24.4	6,807	-0.36%
2021/10/21	13	11.95	16	11.95	11.90	-3	6,808	-0.04%
2021/10/20	20	11.85	2.5	11.80	11.80	17.5	6,666	0.26%
2021/10/19	11	11.75	0	0.00	11.70	11	6,607	0.17%
2021/10/18	1.5	11.67	1	11.70	11.70	0.5	6,588	0.01%
2021/10/15	8	11.65	0.2	11.65	11.65	7.8	6,594	0.12%
2021/10/14	2	11.60	20.8	11.60	11.60	-18.8	6,620	-0.28%
2021/10/13	0	0.00	2	11.63	11.60	-2	6,660	-0.03%
2021/10/12	2	11.60	0	0.00	11.60	2	6,714	0.03%
2021/10/08	6	11.58	0	0.00	11.55	6	6,656	0.09%
2021/10/07	2.7	11.56	21	11.55	11.55	-18.3	6,680	-0.27%
2021/10/06	7.5	11.50	4	11.55	11.55	3.5	6,717	0.05%
2021/10/05	33.3	11.50	2.1	11.45	11.50	31.2	6,776	0.46%
2021/10/04	0.8	11.55	2	11.50	11.55	-1.2	6,784	-0.02%
2021/10/01	34	11.50	16	11.50	11.50	18	6,800	0.26%
2021/09/30	2.3	11.51	50.7	11.55	11.60	-48.4	6,724	-0.72%
2021/09/29	0	0.00	1	11.55	11.55	-1	6,730	-0.01%
2021/09/27	0	0.00	2	11.63	11.55	-2	6,763	-0.03%
2021/09/24	1.2	11.56	18	11.55	11.55	-16.8	6,736	-0.25%
2021/09/23	26.1	11.46	11.4	11.50	11.50	14.6	6,755	0.22%
2021/09/22	24.1	11.41	0.6	11.55	11.45	23.5	6,779	0.35%
2021/09/17	0	0.00	1	11.55	11.50	-1	6,703	-0.01%
2021/09/16	16.1	11.46	999.9	11.41	11.50	-983.8	6,504	-15.13%	大賣/鉅額交易
2021/09/15	151	11.41	1	11.50	11.40	150	6,414	2.34%	大買/鉅額交易
2021/09/14	17	11.53	2	11.65	11.50	15	6,264	0.24%
2021/09/13	7	11.57	2	11.65	11.55	5	6,172	0.08%
2021/09/10	20.1	11.59	2	11.65	11.55	18.1	6,092	0.30%
2021/09/09	6	11.55	10	11.55	11.55	-4	6,250	-0.06%
2021/09/08	12.3	11.61	203	11.60	11.55	-190.7	6,226	-3.06%	大賣/鉅額交易
2021/09/07	1.8	11.69	4	11.65	11.65	-2.2	6,207	-0.03%
2021/09/06	14	11.74	12.2	11.73	11.70	1.8	6,217	0.03%
2021/09/03	1	11.70	4	11.69	11.75	-3	6,182	-0.05%
2021/09/02	12.1	11.64	8	11.60	11.60	4.1	6,111	0.07%
2021/09/01	139	11.71	47	11.77	11.70	92	6,039	1.52%	大買/
2021/08/31	45.3	11.57	66.2	11.71	11.75	-20.9	5,938	-0.35%
2021/08/30	1,148.5	12.20	114	12.19	12.20	1,034.5	5,404	19.14%	大買/大賣/鉅額交易
2021/08/27	17	12.07	20.3	12.06	12.10	-3.3	4,991	-0.07%
2021/08/26	2	12.00	1	12.00	12.00	1	4,724	0.02%
2021/08/25	3.1	12.00	0	0.00	12.00	3.1	4,639	0.07%
2021/08/24	5.4	11.96	16	11.95	11.95	-10.6	4,618	-0.23%
2021/08/23	17	11.95	4.5	11.95	11.95	12.5	4,593	0.27%
2021/08/20	57	11.90	1	11.85	11.90	56	4,610	1.21%
2021/08/19	2.5	11.86	300	11.85	11.85	-297.5	4,692	-6.34%	大賣/鉅額交易
2021/08/18	47	11.87	104	11.85	11.90	-57	4,657	-1.22%	大賣/
2021/08/17	9	11.88	0	0.00	11.90	9	4,653	0.19%
2021/08/16	127	11.90	11	11.85	11.90	116	4,627	2.51%	大買/鉅額交易
2021/08/13	2.2	11.95	2.5	11.95	11.95	-0.3	4,558	-0.01%
2021/08/12	1	12.00	4	11.95	12.00	-3	4,531	-0.07%
2021/08/11	52	11.95	4	11.95	12.00	48	4,578	1.05%
2021/08/10	2	11.98	0	0.00	12.00	2	4,695	0.04%
2021/08/09	0.4	11.95	2.2	11.95	11.95	-1.7	4,929	-0.04%
2021/08/06	8	11.95	5	11.95	11.95	3	5,116	0.06%
2021/08/05	1.6	12.00	11	11.95	12.00	-9.4	5,333	-0.18%
2021/08/04	16	11.95	11.1	11.95	11.95	4.9	5,765	0.09%
2021/08/03	1.8	11.95	0.3	11.95	11.90	1.6	5,912	0.03%
2021/08/02	8	11.95	16.8	11.94	11.95	-8.8	6,203	-0.14%
2021/07/30	2.3	11.91	12	11.91	11.90	-9.7	6,257	-0.16%
2021/07/29	0	0.00	3	11.95	11.95	-3	6,379	-0.05%
2021/07/28	18	11.82	0	0.00	11.90	18	6,444	0.28%
2021/07/27	20	11.95	6	11.91	11.95	14	6,687	0.21%
2021/07/26	22.6	11.95	2	11.90	11.90	20.6	6,812	0.30%
2021/07/23	0.1	11.90	265.6	11.90	11.95	-265.5	6,844	-3.88%	大賣/鉅額交易
2021/07/22	2	11.85	3.6	11.86	11.90	-1.6	6,919	-0.02%
2021/07/21	8.5	11.84	26	11.86	11.85	-17.5	6,934	-0.25%
2021/07/20	15	11.85	0.5	11.90	11.85	14.5	6,998	0.21%
2021/07/19	29	11.90	20	11.90	11.95	9	6,975	0.13%
2021/07/16	28	11.92	0	0.00	11.90	28	7,058	0.40%
2021/07/15	0	0.00	14.9	11.90	11.90	-14.9	7,022	-0.21%
2021/07/14	6	11.90	3.2	11.90	11.90	2.8	7,136	0.04%
2021/07/13	1	11.95	3.8	11.90	11.90	-2.8	7,338	-0.04%
2021/07/12	8.1	11.89	12.3	11.85	11.85	-4.2	7,356	-0.06%
2021/07/09	103	11.75	10	11.75	11.75	93	7,378	1.26%	大買/
2021/07/08	77	11.78	18.2	11.75	11.80	58.8	7,400	0.79%
2021/07/07	2	11.70	49	11.70	11.70	-47	7,486	-0.63%
2021/07/06	132	11.70	73	11.70	11.70	59	7,599	0.78%	大買/
2021/07/05	276	11.65	5.1	11.68	11.65	270.9	7,708	3.52%	大買/鉅額交易
2021/07/02	75	11.60	38	11.60	11.60	37	7,723	0.48%
2021/07/01	14	11.57	8.2	11.55	11.55	5.8	7,727	0.07%
2021/06/30	41	11.57	0	0.00	11.60	41	7,769	0.53%
2021/06/29	5	11.60	13	11.55	11.60	-8	7,784	-0.10%
2021/06/25	5	11.55	0	0.00	11.55	5	7,838	0.06%
2021/06/24	50	11.60	7.5	11.56	11.55	42.5	7,896	0.54%
2021/06/23	50	11.50	12.5	11.51	11.55	37.5	7,948	0.47%
2021/06/22	1	11.45	3	11.48	11.50	-2	7,936	-0.03%
2021/06/21	3	11.45	0.5	11.45	11.40	2.5	7,944	0.03%
2021/06/18	36	11.45	32	11.55	11.45	4	7,956	0.05%
2021/06/17	0	0.00	1	11.50	11.45	-1	7,820	-0.01%
2021/06/16	4	11.49	1	11.45	11.45	3	8,023	0.04%
2021/06/15	37	11.50	6	11.45	11.50	31	8,007	0.39%
2021/06/11	0	0.00	20	11.50	11.50	-20	8,048	-0.25%
2021/06/09	1	11.50	6	11.50	11.40	-5	8,127	-0.06%
2021/06/08	0	0.00	0.9	11.51	11.50	-0.9	8,212	-0.01%
2021/06/07	1	11.50	1.3	11.51	11.45	-0.3	8,553	0.00%
2021/06/04	5	11.55	0	11.55	11.55	5	8,648	0.06%
2021/06/03	5	11.56	5	11.55	11.55	0	8,843	0.00%
2021/06/02	16	11.47	8.4	11.49	11.50	7.6	8,945	0.09%
2021/06/01	0.1	11.40	3	11.40	11.45	-2.9	8,926	-0.03%
2021/05/31	8	11.36	1	11.35	11.35	7	8,959	0.08%
2021/05/28	5.6	11.31	4	11.35	11.35	1.6	9,021	0.02%
2021/05/27	22.7	11.25	0	0.00	11.20	22.7	9,087	0.25%
2021/05/26	6.9	11.31	0	0.00	11.35	6.9	9,046	0.08%
2021/05/25	6	11.30	7	11.35	11.35	-1	9,080	-0.01%
2021/05/24	0	0.00	4.2	11.35	11.30	-4.2	9,197	-0.05%
2021/05/20	15	11.22	5	11.25	11.25	10	9,295	0.11%
2021/05/19	27	11.25	0.4	11.30	11.25	26.6	9,306	0.29%
2021/05/18	11	11.27	18.4	11.27	11.35	-7.4	9,281	-0.08%
2021/05/17	20.3	11.10	44	11.15	11.05	-23.7	9,210	-0.26%
2021/05/14	88.9	11.36	1	11.25	11.45	87.9	8,975	0.98%
2021/05/13	20.2	11.30	118.3	11.22	11.30	-98.1	8,808	-1.11%	大賣/
2021/05/12	146	11.50	74.9	11.47	11.40	71.1	8,600	0.83%	大買/
2021/05/11	26.2	11.91	36.7	11.89	11.85	-10.5	8,154	-0.13%
2021/05/10	33	12.00	78	12.02	12.05	-45	8,016	-0.56%
2021/05/07	12	11.90	19.2	11.90	11.90	-7.2	7,755	-0.09%
2021/05/06	12	11.87	38	11.93	11.85	-26	7,719	-0.34%
2021/05/05	113.1	11.75	33.3	11.80	11.80	79.8	7,642	1.04%	大買/
2021/05/04	56	11.74	27.2	11.89	11.70	28.8	7,584	0.38%
2021/05/03	28.1	11.90	25	11.95	11.95	3.1	7,314	0.04%
2021/04/29	15	11.95	49	11.93	11.95	-34	7,206	-0.47%
2021/04/28	20	11.95	10	11.95	11.95	10	7,171	0.14%
2021/04/27	5	11.91	2	11.90	11.90	3	7,210	0.04%
2021/04/26	44.3	11.85	33.3	11.85	11.90	11	7,175	0.15%
2021/04/23	12.3	11.75	3	11.78	11.80	9.3	7,071	0.13%
2021/04/22	1	11.85	34	11.83	11.80	-33	7,102	-0.47%
2021/04/21	13.5	11.84	31.5	11.81	11.80	-18.1	7,005	-0.26%
2021/04/20	45.2	11.87	5.3	11.95	11.90	40	7,047	0.57%
2021/04/19	46	11.86	22.2	11.86	11.95	23.8	6,975	0.34%
2021/04/16	79	11.70	8	11.65	11.70	71	6,837	1.04%
2021/04/15	24	11.66	3	11.63	11.70	21	6,868	0.31%
2021/04/14	10	11.55	33	11.55	11.55	-23	6,783	-0.34%
2021/04/13	22	11.55	14	11.55	11.55	8	6,809	0.12%
2021/04/12	13	11.49	8	11.46	11.50	5	6,717	0.07%
2021/04/09	13	11.44	43	11.45	11.40	-30	6,658	-0.45%
2021/04/08	18	11.48	0.1	11.45	11.45	17.9	6,602	0.27%
2021/04/07	1.1	11.45	9.9	11.45	11.45	-8.8	6,733	-0.13%
2021/04/06	6	11.50	4	11.50	11.45	2	6,741	0.03%
2021/04/01	10	11.50	4.3	11.49	11.50	5.7	6,729	0.08%
2021/03/31	0	0.00	8.4	11.46	11.50	-8.4	6,705	-0.12%
2021/03/30	2	11.40	8	11.41	11.50	-6	6,676	-0.09%
2021/03/29	17	11.48	26	11.50	11.45	-9	6,696	-0.13%
2021/03/26	80.5	11.45	0	0.00	11.45	80.5	6,857	1.17%
2021/03/25	53.2	11.40	9	11.44	11.40	44.2	6,832	0.65%
2021/03/24	5.1	11.36	1.1	11.40	11.35	4	6,908	0.06%
2021/03/23	6.4	11.35	12	11.35	11.35	-5.6	6,882	-0.08%
2021/03/22	4	11.35	2.4	11.35	11.40	1.6	6,882	0.02%
2021/03/19	10	11.34	0	0.00	11.25	10	6,891	0.15%
2021/03/18	1.6	11.43	8	11.40	11.40	-6.4	6,694	-0.10%
2021/03/17	9	11.43	10.7	11.42	11.40	-1.7	6,687	-0.03%
2021/03/16	7.2	11.43	11.7	11.47	11.50	-4.5	6,673	-0.07%
2021/03/15	28	11.40	9	11.41	11.40	19	6,744	0.28%
2021/03/12	0	0.00	1	11.35	11.40	-1	6,790	-0.01%
2021/03/11	31.9	11.34	6	11.31	11.30	25.9	6,758	0.38%
2021/03/10	24	11.47	14.8	11.47	11.50	9.2	6,461	0.14%
2021/03/09	13	11.31	21	11.40	11.45	-8	6,352	-0.13%
2021/03/08	60	11.21	0	0.00	11.20	60	6,131	0.98%
2021/03/05	1	11.20	1.3	11.16	11.20	-0.3	6,027	0.00%
2021/03/04	49	11.16	6	11.15	11.20	43	6,083	0.71%
2021/03/03	0	0.00	3.1	11.17	11.20	-3.1	6,003	-0.05%
2021/03/02	52	11.20	24.3	11.15	11.10	27.7	5,903	0.47%
2021/02/26	10.6	11.09	1	11.10	11.10	9.6	5,833	0.16%
2021/02/25	3.3	11.04	5	11.05	11.10	-1.7	5,733	-0.03%
2021/02/24	10	11.00	1.2	11.00	11.00	8.8	5,695	0.15%
2021/02/23	8.6	10.95	3.8	10.91	10.95	4.8	5,537	0.09%
2021/02/22	2.5	10.86	0.9	10.85	10.85	1.6	5,470	0.03%
2021/02/19	4.3	10.80	4	10.84	10.85	0.3	5,431	0.01%
2021/02/18	2.5	10.81	1	10.80	10.85	1.5	5,407	0.03%
2021/02/17	22	10.77	3	10.78	10.80	19	5,432	0.35%
2021/02/05	0	0.00	5.1	10.74	10.70	-5.1	5,362	-0.09%
2021/02/04	2.6	10.70	4.5	10.71	10.70	-1.9	5,329	-0.04%
2021/02/03	4	10.71	8	10.70	10.70	-4	5,426	-0.07%
2021/02/02	2	10.70	0.9	10.70	10.70	1.1	5,457	0.02%
2021/02/01	8.2	10.70	2.6	10.66	10.70	5.6	5,461	0.10%
2021/01/29	11	10.69	0	0.00	10.65	11	5,429	0.20%
2021/01/27	1.1	10.70	0	0.00	10.70	1.1	5,389	0.02%
2021/01/26	4	10.75	5.2	10.70	10.70	-1.2	5,329	-0.02%
2021/01/25	0	0.00	7	10.73	10.75	-7	5,309	-0.13%
2021/01/22	7	10.70	1.2	10.72	10.70	5.8	5,254	0.11%
2021/01/21	4.2	10.74	12	10.75	10.70	-7.8	5,197	-0.15%
2021/01/20	2	10.73	16.5	10.75	10.70	-14.5	5,154	-0.28%
2021/01/19	0	0.00	1	10.80	10.85	-1	5,042	-0.02%
2021/01/15	6	10.86	1	10.85	10.85	5	5,084	0.10%
2021/01/14	0.9	10.95	0	0.00	10.95	0.9	5,046	0.02%
2021/01/13	7.9	10.93	33.3	10.94	10.95	-25.3	5,034	-0.50%
2021/01/12	3.1	10.92	17	10.93	10.90	-13.9	4,950	-0.28%
2021/01/11	1.1	11.00	17.8	10.96	11.00	-16.7	4,897	-0.34%
2021/01/08	3	10.90	16.9	10.90	10.90	-13.9	4,813	-0.29%
2021/01/07	7.4	10.82	6	10.80	10.85	1.4	4,709	0.03%
2021/01/06	2	10.80	5.2	10.80	10.80	-3.2	4,705	-0.07%
2021/01/05	8	10.82	111	10.80	10.85	-103	4,619	-2.23%	大賣/鉅額交易
2021/01/04	0	0.00	11.3	10.81	10.85	-11.3	4,590	-0.25%
2020/12/31	1	10.85	1	10.90	10.85	0	4,533	0.00%
2020/12/30	10.9	10.90	35.1	10.87	10.90	-24.2	4,442	-0.54%
2020/12/29	0.8	10.75	2	10.70	10.75	-1.2	4,263	-0.03%
2020/12/28	34	10.75	0	0.00	10.75	34	4,227	0.80%
2020/12/25	22.8	10.80	0	0.00	10.75	22.8	4,213	0.54%
2020/12/24	7.2	10.78	4	10.75	10.80	3.2	4,196	0.08%
2020/12/23	3	10.75	7.6	10.70	10.75	-4.6	4,173	-0.11%
2020/12/22	20.3	10.76	6	10.75	10.75	14.3	4,135	0.35%
2020/12/18	0.7	10.90	0	0.00	10.80	0.7	4,024	0.02%
2020/12/17	0	0.00	1	10.90	10.90	-1	4,000	-0.02%
2020/12/16	2	10.85	0	0.00	10.90	2	4,050	0.05%
2020/12/15	22.5	10.84	3.1	10.80	10.80	19.4	4,044	0.48%
2020/12/14	3.9	10.89	0.4	10.90	10.85	3.5	4,008	0.09%
2020/12/11	6	10.88	100	10.90	10.95	-94	3,970	-2.37%
2020/12/10	1	10.85	4	10.80	10.85	-3	3,963	-0.08%
2020/12/09	108	10.85	0	0.00	10.85	108	3,916	2.76%	大買/鉅額交易
2020/12/08	10	10.91	9	10.95	10.90	1	3,796	0.03%
2020/12/07	12	11.00	2	11.00	11.05	10	3,712	0.27%
2020/12/04	12	10.95	25	10.95	10.95	-13	3,662	-0.35%
2020/12/03	2.7	10.91	7	10.90	10.95	-4.3	3,657	-0.12%
2020/12/02	0	0.00	3	10.90	10.95	-3	3,684	-0.08%
2020/12/01	1	10.95	20.1	10.91	10.95	-19.1	3,771	-0.51%
2020/11/30	20	10.96	5	10.96	10.90	15	3,828	0.39%
2020/11/27	3	11.00	0	0.00	11.00	3	3,830	0.08%
2020/11/26	1	11.00	11	10.95	11.00	-10	3,875	-0.26%
2020/11/25	0.3	11.05	2	11.00	11.00	-1.7	3,991	-0.04%
2020/11/24	0.4	11.00	0	0.00	11.05	0.4	3,969	0.01%
2020/11/23	5	11.00	51.1	11.00	11.00	-46.1	4,016	-1.15%
2020/11/20	0	0.00	3	10.98	11.00	-3	4,350	-0.07%
2020/11/17	0	11.00	0	0.00	11.00	0	4,945	0.00%
2020/11/16	0	0.00	4	11.00	11.05	-4	5,160	-0.08%
2020/11/13	0.2	11.00	0	0.00	11.00	0.2	5,210	0.00%
2020/11/12	4	11.05	50	11.05	11.05	-46	5,270	-0.87%
2020/11/11	7	11.08	5.3	11.10	11.15	1.7	5,377	0.03%
2020/11/10	7	10.95	4	10.99	11.00	3	5,314	0.06%
2020/11/09	0	0.00	0.1	10.90	10.95	-0.1	5,351	0.00%
2020/11/06	1	10.90	0	0.00	10.85	1	5,394	0.02%
2020/11/04	1	10.90	2	10.90	10.95	-1	5,508	-0.02%
2020/11/03	0	0.00	11.4	10.91	10.95	-11.4	5,552	-0.21%
2020/10/29	3	10.80	0.2	10.90	10.85	2.8	5,632	0.05%
2020/10/28	0.2	10.95	0.1	11.00	10.85	0.1	5,655	0.00%
2020/10/27	6	11.01	2	10.95	10.90	4	5,646	0.07%
2020/10/26	1.9	10.95	0	0.00	10.95	1.9	5,653	0.03%
2020/10/23	1	10.85	0	0.00	10.80	1	5,613	0.02%
2020/10/22	2	10.80	0	0.00	10.75	2	5,652	0.04%
2020/10/21	6	10.78	0	0.00	10.80	6	5,745	0.10%
2020/10/20	1	10.80	0	0.00	10.80	1	5,770	0.02%
2020/10/19	0.8	10.80	0	0.00	10.80	0.8	5,782	0.01%
2020/10/16	7	10.79	0	0.00	10.75	7	5,818	0.12%
2020/10/15	4	10.81	2.1	10.85	10.80	1.9	5,921	0.03%
2020/10/14	1	10.80	0	0.00	10.80	1	5,943	0.02%
2020/10/13	0.3	10.90	16.5	10.82	10.90	-16.2	5,979	-0.27%
2020/10/12	5.9	10.86	1.1	10.85	10.90	4.8	6,024	0.08%
2020/10/08	206	10.95	203	10.95	10.95	3	6,061	0.05%	大買/大賣/
2020/10/06	17.5	10.89	2	10.85	10.85	15.5	6,106	0.25%
2020/10/05	31.4	10.80	0.1	10.85	10.80	31.3	6,182	0.51%
2020/09/30	16.6	10.74	0	10.80	10.70	16.5	6,198	0.27%
2020/09/29	1	10.70	0	0.00	10.65	1	6,154	0.02%
2020/09/28	2	10.68	0	0.00	10.65	2	6,203	0.03%
2020/09/25	3	10.60	11.1	10.60	10.55	-8.1	6,291	-0.13%
2020/09/24	16	10.55	2	10.50	10.50	14	6,315	0.22%
2020/09/23	12	10.76	11	10.80	10.70	1	6,244	0.02%
2020/09/22	19	10.83	14	10.80	10.75	5	6,199	0.08%
2020/09/21	0.2	10.95	0	0.00	10.90	0.2	6,160	0.00%
2020/09/18	15	10.90	4	10.90	10.95	11	6,197	0.18%
2020/09/17	2.2	10.90	0	0.00	10.95	2.2	6,208	0.04%
2020/09/16	3	10.95	10	10.90	10.90	-7	6,232	-0.11%
2020/09/15	16.2	10.93	0	0.00	10.90	16.2	6,278	0.26%
2020/09/14	21	10.92	0	0.00	10.95	21	6,298	0.33%
2020/09/11	1	10.95	0	0.00	10.95	1	6,299	0.02%
2020/09/10	7	10.99	12	11.00	11.00	-5	6,312	-0.08%
2020/09/09	2	10.95	0	0.00	10.95	2	6,353	0.03%
2020/09/08	1.8	11.07	14.9	11.09	11.05	-13.1	6,378	-0.21%
2020/09/07	54.5	10.95	0	0.00	10.95	54.5	6,471	0.84%
2020/09/04	51.9	10.84	1	10.85	10.80	50.9	6,554	0.78%
2020/09/03	22.5	10.95	11	11.00	10.95	11.5	6,507	0.18%
2020/09/02	20.5	11.01	0	0.00	11.00	20.5	6,491	0.32%
2020/09/01	15	11.12	0.3	11.20	11.05	14.7	6,484	0.23%
2020/08/31	33	11.23	0	0.00	11.15	33	6,466	0.51%
2020/08/28	4	11.29	1	11.30	11.30	3	6,430	0.05%
2020/08/27	10	11.35	11	11.35	11.30	-1	6,530	-0.02%
2020/08/26	20	11.28	8	11.24	11.30	12	6,487	0.18%
2020/08/25	5	12.06	33	12.06	12.10	-28	6,157	-0.45%
2020/08/24	5	11.99	3	12.00	12.00	2	5,885	0.03%
2020/08/21	205.3	12.00	12	12.04	12.05	193.3	5,735	3.37%	大買/鉅額交易
2020/08/20	18	11.96	5	11.90	11.90	13	5,667	0.23%
2020/08/19	2	12.10	0	0.00	12.10	2	5,449	0.04%
2020/08/18	0	0.00	7	12.05	12.10	-7	5,388	-0.13%
2020/08/17	10	12.03	1.5	12.02	12.05	8.5	5,363	0.16%
2020/08/14	2	11.95	0	0.00	11.95	2	5,231	0.04%
2020/08/13	14	12.00	35	11.99	12.00	-21	5,205	-0.40%
2020/08/12	5	12.00	7.3	11.97	12.00	-2.3	5,115	-0.04%
2020/08/11	0.1	12.00	126.5	12.00	11.95	-126.4	5,056	-2.50%	大賣/鉅額交易
2020/08/10	5	12.00	38	11.96	12.00	-33	5,032	-0.66%
2020/08/07	21.8	11.90	1	11.90	11.95	20.8	4,985	0.42%
2020/08/06	13	11.85	10	11.80	11.85	3	4,969	0.06%
2020/08/04	19	11.71	0	0.00	11.70	19	5,035	0.38%
2020/08/03	10	11.70	2	11.70	11.65	8	5,072	0.16%
2020/07/30	10	11.70	0	0.00	11.70	10	5,134	0.19%
2020/07/29	3	11.75	0	0.00	11.70	3	5,138	0.06%
2020/07/28	8	11.65	0	0.00	11.65	8	5,188	0.15%
2020/07/27	13	11.77	15	11.80	11.70	-2	5,255	-0.04%
2020/07/24	2	11.85	0	0.00	11.85	2	5,214	0.04%
2020/07/22	1.5	11.92	0	0.00	11.95	1.5	5,272	0.03%
2020/07/21	0.2	11.90	12.1	11.90	11.95	-11.9	5,290	-0.22%
2020/07/20	1	11.80	2	11.85	11.80	-1	5,195	-0.02%
2020/07/17	10	11.85	1	11.90	11.90	9	5,220	0.17%
2020/07/16	0	0.00	3	11.90	11.90	-3	5,303	-0.06%
2020/07/15	0	0.00	1.2	11.80	11.80	-1.2	5,275	-0.02%
2020/07/14	6	11.75	33	11.75	11.75	-27	5,395	-0.50%
2020/07/13	1	11.75	0	0.00	11.80	1	5,481	0.02%
2020/07/10	6.5	11.75	5	11.80	11.75	1.5	5,566	0.03%
2020/07/09	14	11.88	1	11.85	11.85	13	5,594	0.23%
2020/07/08	0	0.00	18	11.82	11.85	-18	5,648	-0.32%
2020/07/07	2.6	11.83	0	0.00	11.80	2.6	5,806	0.04%
2020/07/06	3	11.85	6	11.85	11.85	-3	5,902	-0.05%
2020/07/03	5.6	11.76	10	11.75	11.70	-4.4	5,943	-0.07%
2020/07/02	5	11.75	3.1	11.70	11.70	1.9	5,964	0.03%
2020/07/01	0.2	11.70	0	0.00	11.65	0.2	6,040	0.00%
2020/06/30	8	11.66	1	11.60	11.65	7	6,104	0.11%
2020/06/29	15	11.66	6	11.69	11.65	9	6,119	0.15%
2020/06/24	0	0.00	51.3	11.75	11.75	-51.3	6,170	-0.83%
2020/06/23	4	11.80	8	11.80	11.75	-4	6,260	-0.06%
2020/06/19	3.1	11.82	3	11.82	11.90	0.1	6,598	0.00%
2020/06/18	111.9	11.85	0	0.00	11.90	111.9	6,735	1.66%	大買/鉅額交易
2020/06/17	0	0.00	1.1	11.81	11.90	-1.1	6,813	-0.02%
2020/06/16	1	11.80	4	11.78	11.80	-3	7,062	-0.04%
2020/06/15	10	11.65	9	11.65	11.70	1	7,552	0.01%
2020/06/12	12.7	11.65	8	11.63	11.70	4.7	7,744	0.06%
2020/06/11	51	11.85	0	0.00	11.80	51	7,862	0.65%
2020/06/10	13	11.89	0	0.00	11.95	13	7,969	0.16%
2020/06/09	10.1	11.91	2.1	11.95	11.95	8	8,425	0.10%
2020/06/08	7	11.91	4.4	11.95	11.95	2.6	8,764	0.03%
2020/06/05	5	11.88	3	11.90	11.85	2	8,808	0.02%
2020/06/04	25	11.81	0	0.00	11.85	25	9,065	0.28%
2020/06/03	2	11.85	13	11.81	11.85	-11	9,227	-0.12%
2020/06/02	2	11.60	1.7	11.65	11.65	0.3	9,165	0.00%
2020/06/01	2	11.55	0	0.00	11.55	2	9,162	0.02%
2020/05/29	14	11.44	2	11.50	11.40	12	9,190	0.13%
2020/05/28	0.9	11.50	10	11.45	11.50	-9.1	9,131	-0.10%
2020/05/27	17	11.50	6	11.50	11.45	11	9,316	0.12%
2020/05/26	13.9	11.49	0	0.00	11.45	13.9	9,374	0.15%
2020/05/25	9	11.31	10	11.30	11.40	-1	9,598	-0.01%
2020/05/22	18	11.40	0	0.00	11.40	18	9,636	0.19%
2020/05/21	13	11.46	21	11.45	11.50	-8	9,639	-0.08%
2020/05/20	2	11.43	17	11.42	11.45	-15	9,651	-0.16%
2020/05/19	3	11.45	0	0.00	11.45	3	9,645	0.03%
2020/05/18	2	11.35	1	11.40	11.35	1	9,669	0.01%
2020/05/15	4	11.30	1	11.35	11.35	3	9,670	0.03%
2020/05/14	0.2	11.40	0	0.00	11.35	0.2	9,660	0.00%
2020/05/13	10	11.42	33	11.40	11.40	-23	9,643	-0.24%
2020/05/12	9	11.40	11	11.35	11.35	-2	9,624	-0.02%
2020/05/11	3	11.43	5	11.45	11.40	-2	9,616	-0.02%
2020/05/08	3	11.27	1	11.25	11.30	2	9,539	0.02%
2020/05/07	5	11.20	10	11.25	11.20	-5	9,529	-0.05%
2020/05/06	22	11.27	5	11.20	11.20	17	9,531	0.18%
2020/05/05	2	11.30	0	0.00	11.30	2	9,614	0.02%
2020/05/04	62.8	11.25	10	11.25	11.25	52.8	9,688	0.54%
2020/04/30	24	11.46	101	11.50	11.45	-77	9,665	-0.80%	大賣/
2020/04/29	22	11.30	3	11.28	11.30	19	9,745	0.19%
2020/04/28	0	0.00	1	11.10	11.20	-1	9,827	-0.01%
2020/04/27	2	11.05	6	11.05	11.10	-4	10,092	-0.04%
2020/04/24	15	10.89	3	10.92	10.95	12	10,138	0.12%
2020/04/23	1	10.85	2	10.90	10.90	-1	10,098	-0.01%
2020/04/22	105	10.80	0	0.00	10.80	105	10,083	1.04%	大買/鉅額交易
2020/04/21	13	10.88	1	10.85	10.85	12	10,114	0.12%
2020/04/20	1	11.10	1.2	11.11	11.10	-0.2	10,024	0.00%
2020/04/17	4.5	11.12	7.5	11.18	11.00	-3	10,054	-0.03%
2020/04/16	10.5	11.00	1.5	11.03	11.00	9	9,942	0.09%
2020/04/15	6	11.14	11	11.05	11.15	-5	9,875	-0.05%
2020/04/14	110	10.95	108	10.95	11.00	2	9,838	0.02%	大買/大賣/
2020/04/10	24	10.89	1	10.95	10.95	23	9,773	0.24%
2020/04/09	5	10.62	2	10.65	10.65	3	9,640	0.03%
2020/04/08	2	10.45	53	10.40	10.55	-51	9,507	-0.54%
2020/04/07	1	10.30	53	10.35	10.35	-52	9,413	-0.55%
2020/04/06	5	10.06	0	0.00	10.20	5	9,380	0.05%
2020/04/01	7	10.25	0	0.00	10.20	7	9,304	0.08%
2020/03/31	10	10.25	1	10.30	10.35	9	9,234	0.10%
2020/03/30	51	10.25	9	10.35	10.25	42	9,179	0.46%
2020/03/27	1	10.50	8	10.58	10.45	-7	9,041	-0.08%
2020/03/26	20	10.46	17	10.36	10.35	3	8,911	0.03%
2020/03/25	13	10.52	12	10.62	10.55	1	8,761	0.01%
2020/03/24	16	10.03	5	10.08	10.00	11	8,512	0.13%
2020/03/23	30	9.39	42	9.58	9.69	-12	8,362	-0.14%
2020/03/20	64.5	9.88	26	9.90	9.90	38.5	8,291	0.46%
2020/03/19	108.6	9.21	27.9	9.35	9.16	80.7	8,036	1.00%	大買/
2020/03/18	20	10.17	36	10.11	10.05	-16	7,533	-0.21%
2020/03/17	12	10.30	147	10.31	10.25	-135	7,335	-1.84%	大賣/鉅額交易
2020/03/16	34	10.88	1	10.85	10.75	33	7,126	0.46%
2020/03/13	63	11.00	90	11.02	11.20	-27	6,913	-0.39%
2020/03/12	35	11.70	19	11.62	11.65	16	6,467	0.25%
2020/03/11	1	12.00	55.1	12.00	11.95	-54.1	6,105	-0.89%
2020/03/10	12.5	11.93	51	11.95	12.00	-38.5	6,024	-0.64%
2020/03/09	48	12.11	6	12.13	12.05	42	5,785	0.73%
2020/03/06	5	12.26	1	12.25	12.25	4	5,553	0.07%
2020/03/05	34	12.31	20.1	12.30	12.30	13.9	5,547	0.25%
2020/03/04	5.9	12.22	2	12.25	12.25	3.9	5,533	0.07%
2020/03/03	3	12.25	0.2	12.30	12.30	2.8	5,507	0.05%
2020/03/02	17	12.21	10	12.28	12.20	7	5,524	0.13%
2020/02/27	5.7	12.36	0	0.00	12.35	5.7	5,330	0.11%
2020/02/26	58	12.30	8	12.36	12.35	50	5,257	0.95%
2020/02/25	74	12.15	18	12.15	12.15	56	5,042	1.11%
2020/02/24	5.3	12.20	0	0.00	12.25	5.3	4,989	0.11%
2020/02/21	2	12.33	0	0.00	12.30	2	4,969	0.04%
2020/02/20	2.3	12.36	3	12.35	12.35	-0.7	4,984	-0.01%
2020/02/19	2	12.35	0	0.00	12.35	2	4,993	0.04%
2020/02/18	7	12.25	50	12.25	12.30	-43	5,019	-0.86%
2020/02/17	19	12.25	0	0.00	12.25	19	5,029	0.38%
2020/02/14	1	12.25	22	12.25	12.30	-21	5,047	-0.42%
2020/02/13	5	12.30	0	0.00	12.30	5	5,061	0.10%
2020/02/11	1	12.20	3	12.25	12.25	-2	5,280	-0.04%
2020/02/10	10	12.17	0	0.00	12.15	10	5,303	0.19%
2020/02/07	5.5	12.25	2	12.30	12.30	3.5	5,384	0.06%
2020/02/06	0	0.00	42.2	12.33	12.35	-42.2	5,398	-0.78%
2020/02/05	1	12.10	2	12.20	12.15	-1	5,354	-0.02%
2020/02/04	19	12.08	790.3	12.05	12.15	-771.3	5,261	-14.66%	大賣/鉅額交易
2020/02/03	7	11.99	64	12.02	12.05	-57	5,305	-1.07%
2020/01/31	20.7	12.16	16.7	12.15	12.15	4	5,124	0.08%
2020/01/30	23	12.12	9	12.12	12.10	14	4,971	0.28%
2020/01/20	16	12.48	0.1	12.50	12.50	15.9	4,664	0.34%
2020/01/17	55	12.40	1	12.40	12.45	54	4,600	1.17%
2020/01/16	5	12.43	20	12.45	12.45	-15	4,618	-0.32%
2020/01/15	9	12.47	14.2	12.48	12.50	-5.2	4,644	-0.11%
2020/01/14	13	12.45	8	12.45	12.45	5	4,585	0.11%
2020/01/13	15	12.35	53	12.37	12.40	-38	4,568	-0.83%
2020/01/10	2	12.25	2	12.30	12.30	0	4,650	0.00%
2020/01/09	1	12.25	107	12.25	12.25	-106	4,636	-2.29%	大賣/鉅額交易
2020/01/08	59	12.18	2.7	12.16	12.20	56.3	4,629	1.22%
2020/01/07	4	12.21	57	12.25	12.30	-53	4,570	-1.16%
2020/01/06	5	12.10	3	12.12	12.15	2	4,541	0.04%
2020/01/03	17	12.10	3	12.05	12.10	14	4,529	0.31%
2020/01/02	10.4	12.05	15	12.00	12.05	-4.6	4,500	-0.10%
2019/12/31	11	12.00	5	12.05	12.00	6	4,516	0.13%
2019/12/30	12.4	12.05	6.2	12.00	12.00	6.2	4,499	0.14%
2019/12/27	22	12.00	1	11.95	12.00	21	4,502	0.47%
2019/12/26	5.7	11.99	0	0.00	11.95	5.7	4,518	0.13%
2019/12/24	6.4	11.95	57	11.95	11.95	-50.6	4,634	-1.09%
2019/12/23	10	11.95	10	11.95	12.00	0	4,645	0.00%
2019/12/20	13	11.95	8.3	11.95	11.95	4.7	4,686	0.10%
2019/12/19	2	12.00	1	12.00	11.95	1	4,711	0.02%
2019/12/18	5	11.90	30	11.96	11.95	-25	4,737	-0.53%
2019/12/17	7	11.95	0	0.00	11.95	7	4,780	0.15%
2019/12/16	17.1	11.92	0	0.00	11.95	17.1	4,790	0.36%
2019/12/13	16	11.90	10	11.90	11.90	6	4,808	0.12%
2019/12/12	11.5	11.90	4.3	11.90	11.90	7.2	4,794	0.15%
2019/12/11	4	11.88	0.1	11.90	11.90	3.9	4,749	0.08%
2019/12/10	8	11.83	2	11.85	11.85	6	4,721	0.13%
2019/12/09	4.8	11.86	1	11.85	11.85	3.8	4,767	0.08%
2019/12/06	2	11.85	0	0.00	11.85	2	4,763	0.04%
2019/12/05	11	11.88	0	0.00	11.85	11	4,792	0.23%
2019/12/04	6	11.86	6	11.89	11.90	0	4,766	0.00%
2019/12/03	14	11.95	1	11.90	11.95	13	4,797	0.27%
2019/12/02	11	11.92	5	11.95	11.95	6	4,797	0.13%
2019/11/29	1	11.90	15	11.91	11.95	-14	4,759	-0.29%
2019/11/28	0	0.00	2	12.00	11.95	-2	4,769	-0.04%
2019/11/27	0	0.00	5	12.00	12.00	-5	4,793	-0.10%
2019/11/25	4.1	11.93	22.8	11.90	11.90	-18.6	4,848	-0.38%
2019/11/22	11	11.90	16	11.90	11.90	-5	5,085	-0.10%
2019/11/21	14	11.90	0	0.00	11.90	14	5,276	0.27%
2019/11/20	3.4	11.95	4	11.95	11.95	-0.6	5,334	-0.01%
2019/11/19	11	11.91	2	11.90	11.90	9	5,419	0.17%
2019/11/18	1	11.90	2	11.90	11.90	-1	5,473	-0.02%
2019/11/15	7	11.86	0	0.00	11.85	7	5,474	0.13%
2019/11/14	2	11.90	0	0.00	11.90	2	5,493	0.04%
2019/11/13	6	11.94	0	0.00	11.95	6	5,561	0.11%
2019/11/12	8	11.95	17	11.95	12.00	-9	5,614	-0.16%
2019/11/11	7	11.95	15	11.96	11.95	-8	5,657	-0.14%
2019/11/08	1.2	11.95	7.3	11.88	11.95	-6.1	5,546	-0.11%
2019/11/07	5.3	11.87	0	0.00	11.85	5.3	5,492	0.10%
2019/11/06	3	11.83	5	11.80	11.85	-2	5,447	-0.04%
2019/11/05	1.7	11.82	0	0.00	11.85	1.7	5,393	0.03%
2019/11/04	26	11.79	0.1	11.85	11.85	25.9	5,475	0.47%
2019/11/01	6	11.75	2	11.75	11.80	4	5,450	0.07%
2019/10/31	23	11.78	0	0.00	11.75	23	5,542	0.41%
2019/10/30	20.9	11.75	1	11.80	11.80	19.9	5,514	0.36%
2019/10/29	9	11.78	0	0.00	11.75	9	5,526	0.16%
2019/10/28	2.3	11.76	0	0.00	11.75	2.3	5,520	0.04%
2019/10/25	6	11.83	0	0.00	11.80	6	5,506	0.11%
2019/10/24	11.3	11.80	1	11.80	11.85	10.3	5,485	0.19%
2019/10/23	4	11.80	0	0.00	11.80	4	5,494	0.07%
2019/10/22	4	11.84	0	0.00	11.80	4	5,551	0.07%
2019/10/21	2	11.83	2	11.88	11.85	0	5,553	0.00%
2019/10/18	6	11.78	0.1	11.90	11.90	5.9	5,619	0.11%
2019/10/17	2.2	11.81	0	0.00	11.80	2.2	5,500	0.04%
2019/10/16	24.7	11.80	6	11.80	11.80	18.7	5,484	0.34%
2019/10/14	2	11.80	1	11.85	11.85	1	5,481	0.02%
2019/10/09	2	11.78	0	0.00	11.75	2	5,435	0.04%
2019/10/07	8.9	11.78	0	0.00	11.75	8.9	5,497	0.16%
2019/10/04	0.1	11.80	0.7	11.80	11.75	-0.6	5,483	-0.01%
2019/10/03	5.8	11.80	0	0.00	11.75	5.8	5,482	0.11%
2019/10/02	8.6	11.85	0	0.00	11.80	8.6	5,476	0.16%
2019/10/01	3.5	11.87	9.4	11.85	11.85	-6	5,480	-0.11%
2019/09/27	3.3	11.90	0	0.00	11.85	3.3	5,447	0.06%
2019/09/25	9.4	11.94	0	0.00	11.95	9.4	5,510	0.17%
2019/09/24	0	0.00	3	11.95	11.95	-3	5,538	-0.05%
2019/09/20	9	11.92	0	0.00	11.95	9	5,538	0.16%
2019/09/19	4	11.95	0	0.00	11.95	4	5,497	0.07%
2019/09/18	2	11.95	6	11.94	11.95	-4	5,488	-0.07%
2019/09/17	5	11.95	7	11.90	11.90	-2	5,493	-0.04%
2019/09/16	4.7	11.99	7	11.95	12.00	-2.3	5,546	-0.04%
2019/09/12	6	11.99	10	11.95	11.95	-4	5,602	-0.07%
2019/09/11	2	11.95	1	12.00	12.00	1	5,706	0.02%
2019/09/10	4	11.94	0	0.00	11.95	4	5,704	0.07%
2019/09/09	12.3	11.81	12	11.81	11.85	0.3	5,684	0.01%
2019/09/06	12	11.78	1.1	11.76	11.80	10.9	5,681	0.19%
2019/09/05	18.3	11.75	0	0.00	11.80	18.3	5,745	0.32%
2019/09/04	6	11.76	0	11.85	11.80	6	5,954	0.10%
2019/09/03	2	11.75	2	11.75	11.75	0	6,119	0.00%
2019/09/02	9	11.78	0	0.00	11.75	9	6,242	0.14%
2019/08/30	8	11.75	0	0.00	11.80	8	6,498	0.12%
2019/08/29	4	11.73	5	11.70	11.75	-1	6,575	-0.02%
2019/08/28	6	11.75	9.5	11.76	11.75	-3.5	6,656	-0.05%
2019/08/27	39.1	11.61	3	11.60	11.60	36.1	6,643	0.54%
2019/08/26	8.5	12.42	23	12.43	12.45	-14.5	6,459	-0.22%
2019/08/23	9	12.47	21	12.45	12.50	-12	6,289	-0.19%
2019/08/22	1	12.50	70	12.50	12.50	-69	6,224	-1.11%
2019/08/21	5	12.52	0	0.00	12.50	5	6,194	0.08%
2019/08/20	6.3	12.54	0	0.00	12.55	6.3	6,269	0.10%
2019/08/19	7	12.50	11	12.50	12.55	-4	6,294	-0.06%
2019/08/16	1	12.45	6	12.40	12.45	-5	6,276	-0.08%
2019/08/15	20.5	12.37	0	0.00	12.35	20.5	6,222	0.33%
2019/08/14	3	12.50	0	0.00	12.55	3	6,212	0.05%
2019/08/13	0	0.00	12	12.45	12.45	-12	6,170	-0.19%
2019/08/12	0	0.00	6	12.50	12.50	-6	6,160	-0.10%
2019/08/07	0	0.00	1	12.40	12.30	-1	6,166	-0.02%
2019/08/06	35.3	12.16	7	12.16	12.25	28.3	6,224	0.45%
2019/08/05	9	12.34	4	12.35	12.30	5	6,174	0.08%
2019/08/02	16	12.42	31	12.40	12.40	-15	6,213	-0.24%
2019/08/01	6	12.58	0	0.00	12.55	6	6,158	0.10%
2019/07/31	1.3	12.65	1	12.65	12.65	0.3	6,169	0.00%
2019/07/30	6.7	12.74	1	12.70	12.70	5.7	6,166	0.09%
2019/07/29	3	12.75	0	0.00	12.75	3	6,365	0.05%
2019/07/26	6	12.75	4	12.75	12.75	2	6,497	0.03%
2019/07/25	5	12.75	0	0.00	12.80	5	6,663	0.08%
2019/07/24	8	12.76	2	12.75	12.70	6	6,821	0.09%
2019/07/23	5.7	12.79	3	12.75	12.80	2.7	6,955	0.04%
2019/07/22	26	12.70	5	12.70	12.75	21	7,128	0.29%
2019/07/19	3	12.65	10	12.60	12.65	-7	7,092	-0.10%
2019/07/18	2	12.55	50	12.55	12.60	-48	7,096	-0.68%
2019/07/17	2	12.55	0	0.00	12.55	2	7,086	0.03%
2019/07/16	0	0.00	15	12.60	12.55	-15	7,046	-0.21%
2019/07/15	4	12.60	0	0.00	12.60	4	7,034	0.06%
2019/07/12	0.3	12.60	32	12.56	12.60	-31.8	7,022	-0.45%
2019/07/11	2	12.50	10	12.51	12.55	-8	7,011	-0.11%
2019/07/10	5.5	12.50	18	12.50	12.50	-12.5	7,008	-0.18%
2019/07/09	5	12.50	5.3	12.47	12.50	-0.3	7,017	0.00%
2019/07/08	0	0.00	6	12.45	12.45	-6	7,020	-0.09%
2019/07/05	0	0.00	3	12.43	12.45	-3	7,018	-0.04%
2019/07/04	2.1	12.40	0	0.00	12.40	2.1	7,176	0.03%
2019/07/03	20	12.35	132.3	12.31	12.40	-112.3	7,239	-1.55%	大賣/鉅額交易
2019/07/02	11	12.36	9	12.31	12.30	2	7,284	0.03%
2019/07/01	1	12.45	0	0.00	12.45	1	7,237	0.01%
2019/06/27	3	12.40	133	12.41	12.50	-130	7,246	-1.79%	大賣/鉅額交易
2019/06/26	8	12.43	4	12.45	12.45	4	7,237	0.06%
2019/06/25	7.1	12.44	0	0.00	12.45	7.1	7,224	0.10%
2019/06/24	70	12.45	1	12.40	12.45	69	7,254	0.95%
2019/06/21	14	12.44	0.5	12.50	12.50	13.5	7,284	0.19%
2019/06/20	0.5	12.50	1	12.55	12.50	-0.5	7,287	-0.01%
2019/06/19	5	12.48	1	12.55	12.55	4	7,346	0.05%
2019/06/18	2	12.45	10.2	12.50	12.50	-8.2	7,272	-0.11%
2019/06/17	60	12.45	1	12.45	12.45	59	7,354	0.80%
2019/06/14	0	0.00	14	12.36	12.35	-14	7,446	-0.19%
2019/06/13	1	12.35	25	12.30	12.30	-24	7,594	-0.32%
2019/06/12	46	12.24	126	12.16	12.25	-80	7,738	-1.03%	大賣/
2019/06/11	24.5	12.55	4	12.61	12.50	20.5	7,488	0.27%
2019/06/10	42	12.70	142	12.64	12.70	-100	7,366	-1.36%	大賣/
2019/06/06	9	12.54	10	12.58	12.55	-1	7,260	-0.01%
2019/06/05	2	12.40	8	12.42	12.45	-6	7,010	-0.09%
2019/06/04	12	12.30	1.2	12.30	12.30	10.8	6,885	0.16%
2019/06/03	4	12.26	7	12.21	12.30	-3	6,919	-0.04%
2019/05/31	9	12.22	20	12.20	12.25	-11	6,870	-0.16%
2019/05/30	10	12.15	0.6	12.20	12.20	9.5	6,788	0.14%
2019/05/29	3	12.10	0	0.00	12.10	3	6,807	0.04%
2019/05/28	5.5	12.16	1	12.20	12.10	4.5	6,798	0.07%
2019/05/27	25	12.19	107	12.15	12.20	-82	6,759	-1.21%	大賣/
2019/05/23	1	12.05	10	12.05	12.00	-9	6,584	-0.14%
2019/05/22	0	0.00	0.5	12.05	12.10	-0.5	6,546	-0.01%
2019/05/21	0	0.00	14	12.05	12.05	-14	6,598	-0.21%
2019/05/20	3	11.88	116	11.85	11.90	-113	6,529	-1.73%	大賣/鉅額交易
2019/05/17	0.5	11.85	7	11.85	11.85	-6.5	6,516	-0.10%
2019/05/15	20	11.84	0	0.00	11.80	20	6,523	0.31%
2019/05/14	5	11.70	4	11.70	11.75	1	6,503	0.02%
2019/05/13	10	11.91	1	11.90	11.80	9	6,397	0.14%
2019/05/10	37	11.88	6	11.90	11.90	31	6,424	0.48%
2019/05/09	9	11.87	4	11.83	11.85	5	6,341	0.08%
2019/05/08	4	11.86	11.6	11.88	11.90	-7.6	6,297	-0.12%
2019/05/07	7	11.90	1	11.90	11.90	6	6,259	0.10%
2019/05/06	12	11.89	5	11.90	11.85	7	6,235	0.11%
2019/05/03	26	12.03	3	12.05	12.05	23	6,031	0.38%
2019/05/02	47	12.12	21.9	12.10	12.15	25.1	5,909	0.42%
2019/04/30	10	11.94	4	11.95	12.00	6	5,811	0.10%
2019/04/29	33	11.60	11	11.75	11.80	22	5,626	0.39%
2019/04/26	1	11.45	43	11.46	11.50	-42	5,418	-0.78%
2019/04/25	15	11.40	3	11.40	11.40	12	5,215	0.23%
2019/04/24	62	11.35	10	11.35	11.35	52	5,158	1.01%
2019/04/23	2	11.30	37	11.30	11.35	-35	5,166	-0.68%
2019/04/22	0.1	11.30	12	11.31	11.30	-11.9	5,175	-0.23%
2019/04/18	0	0.00	8	11.20	11.20	-8	5,285	-0.15%
2019/04/17	0	0.00	0.3	11.25	11.25	-0.3	5,287	-0.01%
2019/04/16	5	11.24	0	0.00	11.25	5	5,247	0.10%
2019/04/15	6	11.28	13.3	11.25	11.30	-7.3	5,204	-0.14%
2019/04/12	3	11.22	0	11.25	11.25	3	5,159	0.06%
2019/04/11	7	11.26	11	11.25	11.25	-4	5,135	-0.08%
2019/04/10	55	11.18	45.7	11.16	11.25	9.3	5,099	0.18%
2019/04/09	38	11.32	0	0.00	11.30	38	4,895	0.78%
2019/04/08	13	11.35	0	0.00	11.35	13	4,826	0.27%
2019/04/03	4	11.38	0.2	11.35	11.35	3.8	4,730	0.08%
2019/04/02	2	11.35	104	11.35	11.35	-102	4,668	-2.18%	大賣/鉅額交易
2019/04/01	15	11.40	10	11.40	11.40	5	4,628	0.11%
2019/03/29	0	0.00	12.9	11.39	11.40	-12.9	4,544	-0.28%
2019/03/28	3	11.35	0	0.00	11.40	3	4,474	0.07%
2019/03/27	20	11.33	0	0.00	11.40	20	4,445	0.45%
2019/03/26	15	11.30	20.5	11.29	11.35	-5.5	4,395	-0.13%
2019/03/25	17.7	11.17	2	11.20	11.20	15.7	4,347	0.36%
2019/03/22	9	11.24	1	11.30	11.30	8	4,262	0.19%
2019/03/21	1	11.25	51	11.30	11.30	-50	4,179	-1.20%
2019/03/20	38.6	11.30	21	11.30	11.30	17.6	4,143	0.42%
2019/03/19	16.1	11.38	1	11.40	11.40	15	4,032	0.37%
2019/03/18	18	11.14	9	11.22	11.30	9	3,907	0.23%
2019/03/15	30.7	11.04	120	11.00	11.05	-89.3	3,756	-2.38%	大賣/
2019/03/14	0	0.00	4	10.89	10.90	-4	3,577	-0.11%
2019/03/13	0	0.00	1	10.90	10.85	-1	3,594	-0.03%
2019/03/12	3	10.90	0.1	10.95	10.90	2.9	3,577	0.08%
2019/03/08	0	0.00	3	10.85	10.90	-3	3,557	-0.08%
2019/03/07	11	10.90	64	10.89	10.85	-53	3,593	-1.48%
2019/03/06	4	10.75	20	10.75	10.80	-16	3,456	-0.46%
2019/03/04	3	10.70	21	10.70	10.75	-18	3,395	-0.53%
2019/02/27	7	10.65	3	10.70	10.65	4	3,338	0.12%
2019/02/26	1	10.65	5	10.65	10.70	-4	3,328	-0.12%
2019/02/25	10	10.65	0	0.00	10.65	10	3,279	0.30%
2019/02/22	0.5	10.65	0	0.00	10.65	0.5	3,243	0.02%
2019/02/21	1	10.60	1	10.60	10.60	0	3,246	0.00%
2019/02/20	5	10.64	16.6	10.60	10.65	-11.6	3,215	-0.36%
2019/02/19	1	10.60	3	10.60	10.60	-2	3,131	-0.06%
2019/02/18	1	10.60	0	0.00	10.60	1	3,125	0.03%
2019/02/15	5	10.55	10	10.55	10.55	-5	3,103	-0.16%
2019/02/14	0.3	10.60	0	0.00	10.60	0.3	3,057	0.01%
2019/02/13	1	10.60	8.4	10.51	10.60	-7.4	3,026	-0.24%
2019/02/12	12	10.54	2	10.55	10.50	10	2,996	0.33%
2019/02/11	10	10.55	2	10.55	10.50	8	3,011	0.27%
2019/01/30	3	10.47	1.1	10.45	10.50	1.9	2,916	0.07%
2019/01/29	2	10.45	0	0.00	10.45	2	2,872	0.07%
2019/01/28	1	10.50	10	10.50	10.50	-9	2,861	-0.31%
2019/01/23	0.3	10.40	0	0.00	10.40	0.3	2,795	0.01%
2019/01/22	400.1	10.40	2	10.40	10.45	398.1	2,773	14.35%	大買/鉅額交易
2019/01/21	0	0.00	0.1	10.40	10.40	-0.1	2,692	0.00%
2019/01/16	5.4	10.36	1.2	10.39	10.30	4.2	2,877	0.15%
2019/01/15	1	10.35	52	10.40	10.35	-51	2,893	-1.76%
2019/01/11	2	10.35	5	10.35	10.35	-3	3,041	-0.10%
2019/01/10	0	0.00	60	10.20	10.25	-60	2,926	-2.05%
2019/01/08	0	0.00	6	10.15	10.15	-6	3,000	-0.20%
2019/01/04	0.2	10.15	5.3	10.15	10.10	-5	3,127	-0.16%
2019/01/02	7	10.15	0	0.00	10.15	7	3,317	0.21%
2018/12/28	2	10.15	0	0.00	10.20	2	3,320	0.06%
2018/12/27	3	10.20	5	10.15	10.10	-2	3,415	-0.06%
2018/12/26	0	0.00	0.1	10.10	10.10	-0.1	3,435	0.00%
2018/12/25	5	10.10	0	0.00	10.10	5	3,440	0.15%
2018/12/22	1	10.15	0	10.15	10.15	0.9	3,483	0.03%
2018/12/21	10	10.13	0	0.00	10.10	10	3,604	0.28%
2018/12/20	3	10.18	0	0.00	10.15	3	3,624	0.08%
2018/12/19	58	10.15	0	0.00	10.20	58	3,665	1.58%
2018/12/18	10	10.15	0	0.00	10.15	10	3,656	0.27%
2018/12/17	0	0.00	5	10.20	10.25	-5	3,658	-0.14%
2018/12/14	0.1	10.20	0	0.00	10.25	0.1	3,689	0.00%
2018/12/12	10	10.20	0	0.00	10.20	10	3,720	0.27%
2018/12/11	0.5	10.20	0	0.00	10.15	0.5	3,724	0.01%
2018/12/10	2	10.18	0	0.00	10.20	2	3,816	0.05%
2018/12/06	55	10.20	1	10.20	10.15	54	3,851	1.40%
2018/12/05	5	10.20	0	0.00	10.20	5	3,824	0.13%
2018/12/04	2	10.35	14	10.35	10.35	-12	3,871	-0.31%
2018/12/03	2	10.30	0	0.00	10.30	2	3,900	0.05%
2018/11/30	0	0.00	1	10.30	10.20	-1	3,908	-0.03%
2018/11/29	0	0.00	4	10.30	10.25	-4	3,921	-0.10%
2018/11/23	20	10.20	0	0.00	10.15	20	4,054	0.49%
2018/11/22	0	0.00	3	10.20	10.20	-3	4,037	-0.07%
2018/11/21	52.5	10.20	2	10.20	10.20	50.5	4,067	1.24%
2018/11/20	0.5	10.25	0	0.00	10.25	0.5	4,059	0.01%
2018/11/19	6.3	10.30	3.5	10.26	10.25	2.8	4,074	0.07%
2018/11/13	1	10.25	0	0.00	10.25	1	4,180	0.02%
2018/11/12	52	10.25	0	10.25	10.20	52	4,190	1.24%
2018/11/08	4	10.30	1	10.30	10.35	3	4,223	0.07%
2018/11/07	2	10.25	0	0.00	10.30	2	4,210	0.05%
2018/11/06	10	10.25	0	0.00	10.20	10	4,269	0.23%
2018/11/05	102	10.20	1	10.15	10.25	101	4,325	2.33%	大買/
2018/11/02	2	10.20	0	0.00	10.25	2	4,328	0.05%
2018/10/30	4	10.13	1	10.15	10.10	3	4,388	0.07%
2018/10/26	4	10.08	0	0.00	10.15	4	4,493	0.09%
2018/10/25	15	10.01	2	10.05	10.10	13	4,433	0.29%
2018/10/24	1	10.15	0	0.00	10.15	1	4,588	0.02%
2018/10/22	2	10.30	1	10.25	10.30	1	4,838	0.02%
2018/10/19	19	10.17	6	10.22	10.25	13	4,913	0.26%
2018/10/18	1	10.30	0	0.00	10.30	1	4,767	0.02%
2018/10/17	2	10.40	4	10.43	10.40	-2	4,813	-0.04%
2018/10/16	51	10.30	4	10.35	10.35	47	4,846	0.97%
2018/10/15	34.6	10.30	0	0.00	10.30	34.6	4,820	0.72%
2018/10/12	0	0.00	16	10.30	10.35	-16	4,771	-0.34%
2018/10/11	24	10.27	4	10.35	10.25	20	4,722	0.42%
2018/10/09	4	10.55	0	0.00	10.60	4	4,601	0.09%
2018/10/08	7	10.45	4.1	10.53	10.50	2.9	4,611	0.06%
2018/10/05	12	10.52	0	0.00	10.50	12	4,625	0.26%
2018/10/04	2	10.63	1	10.65	10.60	1	4,549	0.02%
2018/10/02	0	0.00	1	10.75	10.75	-1	4,509	-0.02%
2018/10/01	4	10.78	0	0.00	10.75	4	4,506	0.09%
2018/09/28	0	0.00	1	10.75	10.75	-1	4,511	-0.02%
2018/09/27	0.5	10.70	0.3	10.70	10.70	0.3	4,407	0.01%
2018/09/26	28	10.68	0	0.00	10.65	28	4,432	0.63%
2018/09/25	0	0.00	6	10.66	10.70	-6	4,404	-0.14%
2018/09/21	0	0.00	5	10.65	10.70	-5	4,416	-0.11%
2018/09/20	0	0.00	1	10.65	10.70	-1	4,393	-0.02%
2018/09/19	0.4	10.65	0	0.00	10.65	0.4	4,380	0.01%
2018/09/18	9	10.62	0.1	10.65	10.65	9	4,429	0.20%
2018/09/17	10	10.64	0	0.00	10.60	10	4,390	0.23%
2018/09/14	0	0.00	86	10.62	10.65	-86	4,357	-1.97%
2018/09/12	5	10.45	48	10.51	10.55	-43	4,250	-1.01%
2018/09/11	3	10.45	17	10.49	10.50	-14	4,227	-0.33%
2018/09/10	10	10.40	45	10.50	10.45	-35	4,240	-0.83%
2018/09/07	1	10.40	7	10.44	10.45	-6	4,190	-0.14%
2018/09/06	1.1	10.45	0	0.00	10.40	1.1	4,165	0.03%
2018/09/05	7	10.41	11	10.46	10.40	-4	4,151	-0.10%
2018/09/04	0	0.00	8	10.45	10.45	-8	4,076	-0.20%
2018/09/03	1	10.45	0	0.00	10.45	1	4,100	0.02%
2018/08/31	15	10.40	0	0.00	10.45	15	4,126	0.36%
2018/08/30	5	10.35	5.2	10.40	10.40	-0.2	4,135	0.00%
2018/08/29	2	10.35	0	0.00	10.30	2	4,118	0.05%
2018/08/28	5	10.30	61	10.30	10.35	-56	4,150	-1.35%
2018/08/24	3	10.20	0	0.00	10.20	3	4,123	0.07%
2018/08/23	0	0.00	7	10.26	10.30	-7	4,134	-0.17%
2018/08/22	4	10.25	10	10.25	10.25	-6	4,163	-0.14%
2018/08/20	4	10.18	0	0.00	10.20	4	4,110	0.10%
2018/08/17	8	10.15	0	0.00	10.20	8	4,098	0.20%
2018/08/16	13	10.10	0	0.00	10.15	13	4,070	0.32%
2018/08/14	2	10.20	0	0.00	10.15	2	4,055	0.05%
2018/08/13	8.2	10.17	0	0.00	10.20	8.2	4,082	0.20%
2018/08/10	0	0.00	2	10.30	10.30	-2	4,037	-0.05%
2018/08/09	4	10.20	0	0.00	10.20	4	3,994	0.10%
2018/08/08	7	10.25	0	0.00	10.25	7	4,008	0.17%
2018/08/07	5	10.30	0	0.00	10.30	5	3,976	0.13%
2018/08/06	20	10.34	0	0.00	10.35	20	3,963	0.50%
2018/08/03	5	10.20	21	10.25	10.30	-16	3,969	-0.40%
2018/08/01	10	10.21	5	10.22	10.25	5	3,873	0.13%
2018/07/31	34.1	10.12	7	10.15	10.15	27.1	3,844	0.70%
2018/07/30	54	10.65	205	10.60	10.65	-151	3,618	-4.17%	大賣/鉅額交易
2018/07/27	1.5	10.65	0	0.00	10.65	1.5	3,390	0.04%
2018/07/26	0	0.00	0.1	10.65	10.65	-0.1	3,323	0.00%
2018/07/24	152	10.55	40	10.50	10.55	112	3,283	3.41%	大買/鉅額交易
2018/07/23	0	0.00	4	10.50	10.50	-4	3,231	-0.12%
2018/07/20	1.1	10.50	3	10.45	10.50	-1.9	3,157	-0.06%
2018/07/17	1	10.45	10	10.48	10.50	-9	3,142	-0.29%
2018/07/16	5	10.41	0	0.00	10.40	5	3,098	0.16%
2018/07/13	16	10.43	0	0.00	10.45	16	3,081	0.52%
2018/07/06	38	10.25	0	0.00	10.25	38	3,140	1.21%
2018/07/05	5	10.30	0	0.00	10.30	5	3,154	0.16%
2018/07/03	10	10.35	0	0.00	10.30	10	3,153	0.32%
2018/07/02	4	10.40	0	0.00	10.35	4	3,165	0.13%
2018/06/29	4	10.36	0	0.00	10.45	4	3,164	0.13%
2018/06/28	1	10.35	0	0.00	10.35	1	3,155	0.03%
2018/06/27	3	10.40	1	10.45	10.40	2	3,159	0.06%
2018/06/26	1	10.45	100	10.45	10.50	-99	3,156	-3.14%
2018/06/22	5	10.45	0	0.00	10.45	5	3,173	0.16%
2018/06/21	2	10.50	0	0.00	10.50	2	3,207	0.06%
2018/06/20	0	0.00	2	10.50	10.50	-2	3,237	-0.06%
2018/06/19	4	10.45	90	10.45	10.45	-86	3,242	-2.65%
2018/06/15	11	10.50	0	0.00	10.50	11	3,219	0.34%
2018/06/14	6	10.46	9	10.45	10.45	-3	3,207	-0.09%
2018/06/13	1	10.50	45	10.50	10.45	-44	3,230	-1.36%
2018/06/12	3	10.45	0	0.00	10.50	3	3,332	0.09%
2018/06/11	0	0.00	13.1	10.42	10.50	-13.1	3,430	-0.38%
2018/06/08	5	10.45	3	10.45	10.40	2	3,436	0.06%
2018/06/07	12	10.46	50	10.45	10.45	-38	3,475	-1.09%
2018/06/06	5	10.45	10	10.40	10.45	-5	3,435	-0.15%
2018/06/05	5	10.40	3	10.40	10.45	2	3,406	0.06%
2018/06/04	1	10.40	0	0.00	10.40	1	3,396	0.03%
2018/06/01	0.5	10.35	1	10.35	10.30	-0.5	3,412	-0.01%
2018/05/31	0.2	10.35	1	10.30	10.30	-0.8	3,413	-0.02%
2018/05/30	25	10.35	0	0.00	10.35	25	3,451	0.72%
2018/05/29	12	10.40	0	0.00	10.40	12	3,428	0.35%
2018/05/28	2	10.35	1	10.40	10.40	1	3,486	0.03%
2018/05/25	5	10.36	0	0.00	10.35	5	3,514	0.14%
2018/05/24	2	10.40	0	0.00	10.40	2	3,553	0.06%
2018/05/23	0.8	10.35	0	0.00	10.35	0.8	3,639	0.02%
2018/05/22	30	10.35	0	0.00	10.35	30	3,657	0.82%
2018/05/21	12	10.40	5	10.35	10.40	7	3,760	0.19%
2018/05/17	1	10.35	0	0.00	10.35	1	3,867	0.03%
2018/05/16	0.4	10.35	0	0.00	10.40	0.4	3,913	0.01%
2018/05/15	11	10.40	0	0.00	10.35	11	4,007	0.27%
2018/05/14	0	0.00	1	10.35	10.40	-1	4,292	-0.02%
2018/05/11	10	10.35	0	0.00	10.35	10	4,328	0.23%
2018/05/10	3	10.30	1	10.30	10.35	2	4,326	0.05%
2018/05/09	0	0.00	4	10.30	10.35	-4	4,326	-0.09%
2018/05/08	69	10.25	0	0.00	10.30	69	4,389	1.57%
2018/05/04	0	0.00	16	10.30	10.25	-16	4,431	-0.36%
2018/05/03	762	10.30	1	10.30	10.35	761	4,432	17.17%	大買/鉅額交易
2018/05/02	44	10.28	20	10.30	10.30	24	4,416	0.54%
2018/04/30	0	0.00	8.9	10.25	10.25	-8.9	4,402	-0.20%
2018/04/26	1	10.15	1	10.15	10.15	0	4,452	0.00%
2018/04/25	123	10.16	20	10.15	10.15	103	4,507	2.28%	大買/鉅額交易
2018/04/24	3.1	10.20	17	10.15	10.20	-13.9	4,588	-0.30%
2018/04/23	0	0.00	5.5	10.15	10.20	-5.5	4,637	-0.12%
2018/04/19	3	10.20	0	0.00	10.20	3	4,747	0.06%
2018/04/18	12	10.20	0	0.00	10.15	12	4,775	0.25%
2018/04/17	21	10.15	0	0.00	10.15	21	4,876	0.43%
2018/04/13	2	10.20	0	0.00	10.20	2	4,906	0.04%
2018/04/12	0	0.00	1	10.20	10.25	-1	4,963	-0.02%
2018/04/11	12	10.24	0	0.00	10.20	12	4,993	0.24%
2018/04/09	1	10.20	11	10.15	10.20	-10	5,028	-0.20%
2018/04/03	2	10.15	0	0.00	10.15	2	5,016	0.04%
2018/04/02	10	10.20	1	10.20	10.20	9	5,002	0.18%
2018/03/31	1	10.25	0.6	10.30	10.20	0.4	4,993	0.01%
2018/03/30	11.9	10.20	0	0.00	10.20	11.9	5,000	0.24%
2018/03/29	6.2	10.20	13	10.20	10.20	-6.8	4,992	-0.14%
2018/03/28	1	10.25	0	0.00	10.25	1	4,931	0.02%
2018/03/27	5	10.25	0	0.00	10.25	5	4,912	0.10%
2018/03/26	13	10.21	0	0.00	10.20	13	4,871	0.27%
2018/03/23	54.4	10.25	0	0.00	10.25	54.4	4,854	1.12%
2018/03/22	1	10.30	1	10.35	10.30	0	4,828	0.00%
2018/03/21	3	10.37	0	0.00	10.35	3	4,827	0.06%
2018/03/20	47	10.39	0	0.00	10.35	47	4,859	0.97%
2018/03/19	8	10.40	0	0.00	10.40	8	4,873	0.16%
2018/03/16	106	10.30	14.2	10.32	10.40	91.8	4,851	1.89%	大買/
2018/03/15	34	10.30	12.7	10.30	10.25	21.3	4,738	0.45%
2018/03/14	3	10.25	0	0.00	10.25	3	4,641	0.06%
2018/03/13	2	10.20	1	10.20	10.25	1	4,605	0.02%
2018/03/12	0	0.00	30	10.15	10.15	-30	4,550	-0.66%
2018/03/09	0	0.00	6	10.10	10.15	-6	4,563	-0.13%
2018/03/08	0	0.00	2	10.15	10.10	-2	4,648	-0.04%
2018/03/07	7	10.19	6	10.15	10.10	1	4,706	0.02%
2018/03/06	1	10.20	2	10.15	10.10	-1	4,787	-0.02%
2018/03/02	0	0.00	2	10.15	10.10	-2	4,769	-0.04%
2018/03/01	3	10.20	4	10.18	10.20	-1	4,752	-0.02%
2018/02/27	1	10.15	4	10.15	10.15	-3	4,699	-0.06%
2018/02/26	2	10.15	0	0.00	10.15	2	4,673	0.04%
2018/02/23	20	10.23	0	0.00	10.20	20	4,680	0.43%
2018/02/21	0.9	10.20	1	10.10	10.15	-0.1	4,736	0.00%
2018/02/12	2	10.00	30	10.00	10.00	-28	4,626	-0.61%
2018/02/09	5	9.96	0	0.00	10.05	5	4,513	0.11%
2018/02/07	9	9.99	7	9.99	10.00	2	4,414	0.05%
2018/02/06	19	9.90	99	9.93	9.88	-80	4,306	-1.86%
2018/02/05	14	10.08	20	10.09	10.05	-6	4,029	-0.15%
2018/02/02	1	10.20	20	10.15	10.15	-19	3,992	-0.48%
2018/02/01	1	10.15	0	0.00	10.10	1	3,986	0.03%
2018/01/30	5	10.24	0	0.00	10.15	5	3,939	0.13%
2018/01/29	0	0.00	11	10.25	10.25	-11	3,922	-0.28%
2018/01/26	0	0.00	2	10.20	10.20	-2	3,907	-0.05%
2018/01/24	1	10.25	0	0.00	10.20	1	3,869	0.03%
2018/01/23	0.9	10.20	1	10.25	10.20	-0.1	3,828	0.00%
2018/01/22	7	10.29	0.8	10.25	10.25	6.2	3,785	0.16%
2018/01/19	3	10.20	4	10.21	10.25	-1	3,734	-0.03%
2018/01/18	0	0.00	65	10.25	10.20	-65	3,691	-1.76%
2018/01/17	1	10.30	0.1	10.25	10.25	0.9	3,625	0.03%
2018/01/16	0	0.00	2.3	10.25	10.25	-2.3	3,560	-0.06%
2018/01/15	28	10.25	0	0.00	10.25	28	3,544	0.79%
2018/01/12	2	10.20	0	0.00	10.20	2	3,618	0.06%
2018/01/11	5	10.15	3	10.15	10.15	2	3,576	0.06%
2018/01/10	0	0.00	0.7	10.05	10.05	-0.7	3,512	-0.02%
2018/01/09	185	10.10	0	0.00	10.10	185	3,492	5.30%	大買/鉅額交易
2018/01/08	17	10.10	22	10.10	10.10	-5	3,454	-0.14%
2018/01/05	1	10.05	11	10.05	10.05	-10	3,377	-0.30%
2018/01/04	16	10.04	1	10.00	10.05	15	3,321	0.45%
2018/01/03	11	9.98	0	0.00	9.97	11	3,281	0.34%