台中銀 (2812)-元大-文心興安券商分點個股進出

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

台中銀

(2812)

可現股當沖

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

立即追蹤
本地時間:14:30

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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	100	18.00	17.95	-100	7,127	-1.40%
2024/05/15	5	17.90	5	17.90	17.90	0	7,203	0.00%
2024/05/14	2	17.95	0	0.00	17.90	2	7,288	0.03%
2024/05/13	2	18.03	2	18.05	18.05	0	7,381	0.00%
2024/05/10	0	0.00	20	17.98	18.05	-20	7,667	-0.26%
2024/05/09	1	17.90	0.5	17.90	17.85	0.5	9,122	0.01%
2024/05/08	0	17.95	0	0.00	17.90	0	9,200	0.00%
2024/05/07	1.2	17.96	1	18.05	18.00	0.2	9,213	0.00%
2024/05/06	0	0.00	1	18.10	18.05	-1	9,132	-0.01%
2024/05/03	7	17.85	8.5	17.90	17.80	-1.5	9,025	-0.02%
2024/05/02	0.2	17.80	0	0.00	17.80	0.2	8,951	0.00%
2024/04/30	0.4	17.70	0	0.00	17.70	0.4	8,924	0.00%
2024/04/29	0	0.00	1	17.75	17.80	-1	8,881	-0.01%
2024/04/26	5	17.50	0	0.00	17.45	5	8,785	0.06%
2024/04/25	0	0.00	1	17.45	17.45	-1	8,782	-0.01%
2024/04/24	3	17.55	0.1	17.70	17.45	2.9	8,771	0.03%
2024/04/23	0	0.00	112.2	17.69	17.70	-112.2	8,759	-1.28%	大賣/鉅額交易
2024/04/22	11	17.40	213.4	17.35	17.30	-202.4	8,673	-2.33%	大賣/鉅額交易
2024/04/19	13	17.03	0	0.00	17.10	13	8,587	0.15%
2024/04/17	0.1	17.25	2.5	17.15	17.30	-2.4	8,453	-0.03%
2024/04/16	17.1	17.14	0	0.00	17.00	17.1	8,584	0.20%
2024/04/15	0	0.00	10	17.40	17.40	-10	8,476	-0.12%
2024/04/12	1	17.30	0	0.00	17.25	1	8,441	0.01%
2024/04/11	5	17.40	22.1	17.40	17.45	-17.1	8,412	-0.20%
2024/04/10	0.2	17.30	0	0.00	17.30	0.2	8,352	0.00%
2024/04/09	3	17.15	0.2	17.15	17.15	2.8	8,298	0.03%
2024/04/08	0	0.00	3	17.05	17.10	-3	8,280	-0.04%
2024/04/03	3	16.95	0.9	17.00	17.00	2.1	8,262	0.03%
2024/04/02	3	17.03	0	0.00	17.00	3	8,243	0.04%
2024/04/01	29	17.15	8	17.17	17.10	21	8,240	0.25%
2024/03/28	1.5	17.12	1	17.10	17.05	0.5	8,205	0.01%
2024/03/27	13	16.97	3	17.00	17.05	10	8,207	0.12%
2024/03/26	12	16.95	3.1	16.87	16.85	8.9	8,182	0.11%
2024/03/25	1	16.90	25	16.90	16.90	-24	8,172	-0.29%
2024/03/22	1.9	17.02	1.5	17.00	17.00	0.4	8,244	0.00%
2024/03/21	1	16.90	22	16.95	16.95	-21	8,273	-0.25%
2024/03/20	31.2	16.82	5.3	16.82	16.75	25.8	8,250	0.31%
2024/03/19	5	16.95	15.6	16.95	16.90	-10.6	8,199	-0.13%
2024/03/18	6	17.13	13.2	17.08	17.10	-7.2	8,193	-0.09%
2024/03/15	8.1	17.18	96.2	17.33	17.20	-88.1	8,090	-1.09%
2024/03/14	18.7	17.67	8	17.68	17.55	10.7	7,817	0.14%
2024/03/13	3.3	17.49	32.5	17.49	17.55	-29.1	7,716	-0.38%
2024/03/12	7	17.24	5	17.30	17.30	2	7,655	0.03%
2024/03/11	2.1	17.05	0.1	17.15	17.15	2	7,752	0.03%
2024/03/08	8	17.02	3	17.03	17.10	5	7,737	0.06%
2024/03/07	44	17.11	1	17.15	17.15	43	7,643	0.56%
2024/03/06	5	17.06	24.3	17.01	17.10	-19.3	7,564	-0.25%
2024/03/05	1	16.75	14	16.73	16.75	-13	7,463	-0.17%
2024/03/04	17	16.76	6.1	16.75	16.75	10.9	7,428	0.15%
2024/03/01	4	16.74	13	16.70	16.80	-9	7,384	-0.12%
2024/02/29	3.2	16.61	9.1	16.58	16.65	-5.9	7,294	-0.08%
2024/02/27	168	16.40	6	16.30	16.40	162	7,143	2.27%	大買/鉅額交易
2024/02/26	28	16.41	32.8	16.30	16.40	-4.8	7,083	-0.07%
2024/02/23	5.6	15.70	0	0.00	15.70	5.6	6,620	0.08%
2024/02/22	2	15.78	0	0.00	15.80	2	6,636	0.03%
2024/02/21	2	15.70	235	15.76	15.85	-233	6,618	-3.52%	大賣/鉅額交易
2024/02/20	11	15.60	50	15.60	15.60	-39	6,703	-0.58%
2024/02/19	2.2	15.51	100	15.55	15.60	-97.8	6,726	-1.45%
2024/02/16	3.5	15.49	100	15.55	15.50	-96.5	6,724	-1.44%
2024/02/15	83.2	15.41	207	15.43	15.50	-123.8	6,602	-1.88%	大賣/鉅額交易
2024/02/05	1.5	15.37	105	15.40	15.35	-103.5	6,461	-1.60%	大賣/鉅額交易
2024/02/02	60.8	15.27	1	15.35	15.40	59.8	6,356	0.94%
2024/02/01	209.6	15.16	20.5	15.07	15.30	189.1	6,057	3.12%	大買/鉅額交易
2024/01/31	12	15.74	12	15.90	15.70	0	4,569	0.00%
2024/01/30	9	15.89	0	0.00	15.85	9	4,473	0.20%
2024/01/29	7	15.95	5	15.95	15.95	2	4,450	0.04%
2024/01/26	1	15.95	0.1	16.00	16.00	0.9	4,453	0.02%
2024/01/25	6	15.91	0.9	15.95	15.90	5.1	4,461	0.11%
2024/01/24	3	15.92	0	0.00	15.90	3	4,468	0.07%
2024/01/23	2	15.90	0.1	15.95	15.95	1.9	4,477	0.04%
2024/01/22	5	15.85	0	0.00	15.85	5	4,498	0.11%
2024/01/19	0.1	15.85	0.1	15.90	15.95	0	4,497	0.00%
2024/01/18	30	15.80	1	15.90	15.85	29	4,502	0.64%
2024/01/17	8	15.80	0	0.00	15.80	8	4,485	0.18%
2024/01/16	3	15.95	1	16.00	15.90	2	4,430	0.05%
2024/01/15	0	0.00	0.1	16.15	16.10	-0.1	4,366	0.00%
2024/01/12	1	16.05	1.1	16.15	16.15	-0.1	4,399	0.00%
2024/01/11	0.8	16.17	1	16.20	16.20	-0.2	4,382	-0.01%
2024/01/10	0	0.00	306	16.00	16.15	-306	4,400	-6.95%	大賣/鉅額交易
2024/01/09	5	15.85	0	0.00	15.85	5	4,223	0.12%
2024/01/08	1	15.95	1.1	16.00	15.90	-0.1	4,216	0.00%
2024/01/05	1	15.95	0	0.00	15.95	1	4,209	0.02%
2024/01/04	1.5	15.95	0.1	15.95	15.95	1.4	4,224	0.03%
2024/01/03	0.3	15.90	0	0.00	15.90	0.3	4,301	0.01%
2024/01/02	13.3	15.90	0	0.00	15.90	13.3	4,294	0.31%
2023/12/29	0	0.00	0.1	15.90	15.90	-0.1	4,321	0.00%
2023/12/28	2	15.90	0	0.00	16.00	2	4,325	0.05%
2023/12/27	9	15.87	0	0.00	15.90	9	4,332	0.21%
2023/12/26	0	0.00	0.7	15.95	15.95	-0.7	4,327	-0.02%
2023/12/25	0.8	15.85	0	0.00	15.80	0.8	4,334	0.02%
2023/12/22	2	15.68	2	15.70	15.70	0	4,353	0.00%
2023/12/21	7.3	15.76	8	15.78	15.75	-0.7	4,350	-0.02%
2023/12/20	2.3	15.86	6.2	15.97	15.90	-3.9	4,329	-0.09%
2023/12/19	4.5	15.76	12	15.76	15.75	-7.5	4,316	-0.17%
2023/12/18	6.1	15.99	28.7	15.98	15.95	-22.6	4,231	-0.53%
2023/12/15	2	16.20	59.4	16.21	16.20	-57.4	4,157	-1.38%
2023/12/14	11	16.34	6.1	16.36	16.35	4.9	4,138	0.12%
2023/12/13	4.1	16.27	20	16.25	16.20	-15.9	4,085	-0.39%
2023/12/12	2	16.45	30	16.47	16.50	-28	3,978	-0.70%
2023/12/11	7	16.32	22	16.43	16.45	-15	3,940	-0.38%
2023/12/08	31	16.05	18.7	16.12	16.20	12.3	3,811	0.32%
2023/12/07	1	16.00	1.1	16.00	16.05	-0.1	3,739	0.00%
2023/12/06	4	16.10	22.4	16.03	16.05	-18.4	3,707	-0.50%
2023/12/05	1	15.80	2	15.83	15.80	-1	3,551	-0.03%
2023/12/04	5	15.80	0.4	15.76	15.80	4.6	3,503	0.13%
2023/12/01	1	15.80	1.2	15.70	15.75	-0.2	3,500	-0.01%
2023/11/30	3.1	15.64	11	15.60	15.80	-7.9	3,475	-0.23%
2023/11/29	4.2	15.65	0.1	15.65	15.65	4.1	3,395	0.12%
2023/11/28	0	15.55	1	15.55	15.65	-1	3,389	-0.03%
2023/11/27	1.1	15.60	0.1	15.60	15.55	1	3,344	0.03%
2023/11/23	3.3	15.63	3	15.67	15.70	0.2	3,312	0.01%
2023/11/22	1.3	15.45	2	15.45	15.50	-0.7	3,201	-0.02%
2023/11/21	2.3	15.40	10.1	15.40	15.45	-7.8	3,169	-0.25%
2023/11/20	1.2	15.36	33.5	15.40	15.40	-32.3	3,079	-1.05%
2023/11/17	1.2	15.22	3.2	15.22	15.35	-2	3,026	-0.07%
2023/11/16	1.4	15.00	1.4	15.05	15.05	0	2,867	0.00%
2023/11/15	0.1	15.00	42	15.00	15.00	-41.9	2,824	-1.48%
2023/11/14	21.1	14.90	41	14.93	14.95	-19.9	2,820	-0.71%
2023/11/13	0.2	14.94	0	0.00	14.90	0.2	2,868	0.01%
2023/11/10	0.6	14.92	1.1	14.90	14.90	-0.5	2,997	-0.02%
2023/11/09	0.1	14.90	2	14.90	14.90	-1.9	3,030	-0.06%
2023/11/08	0.5	14.90	0	0.00	14.85	0.5	3,096	0.01%
2023/11/07	0.1	14.87	2	14.85	14.85	-1.9	3,084	-0.06%
2023/11/06	0.1	14.90	3	14.90	14.90	-2.9	3,086	-0.10%
2023/11/03	1.5	14.82	1	14.85	14.80	0.5	3,084	0.02%
2023/11/02	0.5	14.79	0	0.00	14.80	0.5	3,126	0.02%
2023/11/01	1.2	14.66	0	0.00	14.70	1.2	3,122	0.04%
2023/10/31	1	14.65	0	0.00	14.70	1	3,135	0.03%
2023/10/30	2	14.68	0	0.00	14.65	2	3,243	0.06%
2023/10/27	0	14.80	6	14.80	14.70	-6	3,250	-0.18%
2023/10/26	0.4	14.75	5	14.73	14.75	-4.6	3,303	-0.14%
2023/10/25	3	14.75	0	0.00	14.75	3	3,294	0.09%
2023/10/24	0.5	14.81	0	0.00	14.75	0.5	3,336	0.02%
2023/10/23	2.1	14.78	0	14.85	14.80	2	3,373	0.06%
2023/10/20	0.5	14.80	0	0.00	14.85	0.5	3,402	0.01%
2023/10/19	0	14.90	0	0.00	14.90	0	3,428	0.00%
2023/10/18	0	14.95	5	14.80	14.90	-5	3,467	-0.14%
2023/10/17	2.1	14.90	0	0.00	14.90	2.1	3,476	0.06%
2023/10/16	0.3	14.92	0	0.00	14.95	0.3	3,655	0.01%
2023/10/13	0.5	14.95	1	15.00	14.95	-0.5	4,098	-0.01%
2023/10/12	0.1	14.95	0	0.00	15.00	0.1	4,414	0.00%
2023/10/11	0	14.85	27	14.90	14.95	-27	4,524	-0.60%
2023/10/06	1.2	14.80	0.2	14.80	14.75	1	4,514	0.02%
2023/10/05	0.1	14.75	0	0.00	14.70	0.1	4,580	0.00%
2023/10/04	0.4	14.76	0	0.00	14.70	0.4	4,602	0.01%
2023/10/03	0	14.85	0	0.00	14.80	0	4,687	0.00%
2023/10/02	2.1	14.75	0	0.00	14.75	2.1	4,752	0.04%
2023/09/28	2.3	14.73	0	0.00	14.65	2.3	4,891	0.05%
2023/09/27	305.3	14.70	0	0.00	14.70	305.3	4,938	6.18%	大買/鉅額交易
2023/09/26	1	14.70	50	14.70	14.70	-49	4,961	-0.99%
2023/09/25	0.4	14.80	0	0.00	14.80	0.4	5,037	0.01%
2023/09/22	11	14.80	0	0.00	14.75	11	5,226	0.21%
2023/09/21	1.1	14.80	2	14.78	14.75	-0.9	5,228	-0.02%
2023/09/20	0.3	14.90	25.1	14.85	14.90	-24.9	5,212	-0.48%
2023/09/19	0.1	14.90	0	0.00	14.85	0.1	5,230	0.00%
2023/09/18	0.1	14.95	1	14.90	14.90	-0.9	5,284	-0.02%
2023/09/15	2	14.90	10	15.00	14.95	-8	5,308	-0.15%
2023/09/14	24.5	14.90	1.1	14.90	14.90	23.4	5,299	0.44%
2023/09/13	1.1	14.90	0	0.00	14.90	1.1	5,311	0.02%
2023/09/12	2.7	14.81	0	0.00	14.85	2.7	5,371	0.05%
2023/09/11	4.2	14.77	0	0.00	14.80	4.2	5,403	0.08%
2023/09/08	0.4	14.81	1	14.75	14.80	-0.6	5,393	-0.01%
2023/09/07	4.5	14.80	0	0.00	14.75	4.5	5,419	0.08%
2023/09/06	2.9	14.88	0.1	14.85	14.80	2.8	5,466	0.05%
2023/09/05	0.9	14.96	0	0.00	14.90	0.9	5,470	0.02%
2023/09/04	53.9	14.90	10	14.95	14.90	43.9	5,520	0.80%
2023/09/01	5.1	14.80	3.1	14.85	14.85	2	5,539	0.04%
2023/08/31	0.1	14.85	0	0.00	14.75	0.1	5,542	0.00%
2023/08/30	2.1	14.80	3	14.80	14.80	-0.9	5,615	-0.02%
2023/08/29	0.1	14.83	5	14.80	14.80	-4.9	5,620	-0.09%
2023/08/28	0	0.00	3	14.63	14.70	-3	5,646	-0.05%
2023/08/25	9.1	14.60	0	0.00	14.60	9.1	5,686	0.16%
2023/08/24	0.6	14.65	0	0.00	14.65	0.6	5,703	0.01%
2023/08/23	4	14.60	0	0.00	14.60	4	5,763	0.07%
2023/08/22	7	14.60	12.1	14.65	14.65	-5	5,809	-0.09%
2023/08/21	1.9	14.58	0	0.00	14.65	1.9	5,828	0.03%
2023/08/18	7.1	14.54	1.1	14.51	14.55	6	5,861	0.10%
2023/08/17	1.7	14.41	3	14.35	14.55	-1.3	5,830	-0.02%
2023/08/16	6.1	14.46	1	14.40	14.50	5.1	5,797	0.09%
2023/08/15	1.1	14.66	0	0.00	14.65	1.1	5,689	0.02%
2023/08/14	17.7	14.68	0	0.00	14.70	17.7	5,704	0.31%
2023/08/11	1.1	14.85	0	0.00	14.90	1.1	5,765	0.02%
2023/08/10	0.2	14.90	0	0.00	14.85	0.2	5,816	0.00%
2023/08/09	0.1	14.95	0	0.00	14.85	0.1	5,824	0.00%
2023/08/08	4.1	14.81	0.6	14.90	14.80	3.5	5,865	0.06%
2023/08/07	1	14.90	0	0.00	14.90	1	5,967	0.02%
2023/08/04	13.2	14.81	0	0.00	14.85	13.2	5,993	0.22%
2023/08/02	3.1	14.85	0	0.00	14.85	3.1	6,033	0.05%
2023/08/01	6.3	14.90	0	0.00	15.00	6.3	6,003	0.10%
2023/07/31	3	14.95	2	14.95	14.90	1	6,038	0.02%
2023/07/28	1	15.00	0.3	15.00	15.00	0.7	6,037	0.01%
2023/07/27	1.6	15.10	0	0.00	15.05	1.6	6,158	0.03%
2023/07/26	0	0.00	3	15.02	15.05	-3	6,289	-0.05%
2023/07/25	6.1	14.85	0	0.00	14.90	6.1	6,312	0.10%
2023/07/24	3.7	14.83	0	0.00	14.80	3.7	6,290	0.06%
2023/07/21	12	14.90	0	0.00	14.90	12	6,277	0.19%
2023/07/20	16.5	14.95	0	0.00	14.95	16.5	6,368	0.26%
2023/07/19	5.6	15.00	1	15.00	15.00	4.6	6,347	0.07%
2023/07/18	27.1	15.09	10	15.00	15.15	17.1	6,220	0.28%
2023/07/17	18.4	15.71	23	15.60	15.75	-4.6	5,840	-0.08%
2023/07/14	6	15.55	50	15.55	15.55	-44	5,566	-0.79%
2023/07/13	1	15.45	4.1	15.49	15.45	-3.1	5,480	-0.06%
2023/07/12	3.4	15.46	0	0.00	15.50	3.4	5,504	0.06%
2023/07/11	11.1	15.44	0	0.00	15.45	11.1	5,482	0.20%
2023/07/10	16.1	15.30	0	0.00	15.25	16.1	5,506	0.29%
2023/07/07	3.1	15.08	6	15.16	15.20	-2.9	5,473	-0.05%
2023/07/06	14	15.29	3	15.20	15.20	11	5,464	0.20%
2023/07/05	1	15.55	0	0.00	15.50	1	5,340	0.02%
2023/07/04	22	15.45	2.2	15.50	15.45	19.8	5,311	0.37%
2023/07/03	0	0.00	2.1	15.33	15.45	-2.1	5,297	-0.04%
2023/06/30	0	0.00	1	15.15	15.20	-1	5,217	-0.02%
2023/06/29	0.1	14.95	0	0.00	14.95	0.1	5,042	0.00%
2023/06/28	1.1	14.95	9.5	14.95	14.95	-8.4	5,061	-0.17%
2023/06/27	0.1	14.95	0	0.00	14.90	0.1	5,091	0.00%
2023/06/26	0.3	14.95	60	14.95	14.95	-59.7	5,095	-1.17%
2023/06/21	2.1	14.85	0	0.00	14.90	2.1	5,055	0.04%
2023/06/20	2.1	14.83	0	0.00	14.80	2.1	5,070	0.04%
2023/06/19	2.1	14.80	0	0.00	14.80	2.1	5,120	0.04%
2023/06/16	5.1	14.85	6	14.86	14.80	-0.9	5,149	-0.02%
2023/06/15	4.1	14.88	0	0.00	14.80	4.1	5,129	0.08%
2023/06/14	0.1	14.95	6	14.95	14.90	-5.9	5,187	-0.11%
2023/06/13	26.1	14.94	6	14.90	14.90	20.1	5,393	0.37%
2023/06/12	41.1	14.90	0	0.00	14.85	41.1	5,429	0.76%
2023/06/09	2.1	14.75	0	0.00	14.75	2.1	5,640	0.04%
2023/06/08	0.6	14.76	0	0.00	14.70	0.6	5,831	0.01%
2023/06/07	1.1	14.80	0.1	14.85	14.80	1.1	5,987	0.02%
2023/06/02	1	14.70	18	14.65	14.70	-17	6,155	-0.28%
2023/06/01	0	0.00	5	14.70	14.65	-5	6,229	-0.08%
2023/05/31	0	14.70	0	0.00	14.65	0	6,269	0.00%
2023/05/30	5	14.65	3.4	14.70	14.70	1.7	6,363	0.03%
2023/05/29	0.3	14.65	0.5	14.65	14.65	-0.2	6,459	0.00%
2023/05/26	32	14.62	11.9	14.60	14.60	20.1	6,599	0.30%
2023/05/25	1	14.65	0	0.00	14.65	1	6,690	0.01%
2023/05/24	1	14.70	2	14.75	14.70	-1	6,793	-0.01%
2023/05/23	1.1	14.70	0	0.00	14.70	1.1	6,811	0.02%
2023/05/19	1.2	14.67	0	0.00	14.70	1.2	7,004	0.02%
2023/05/17	0	0.00	11.4	14.74	14.75	-11.4	7,009	-0.16%
2023/05/16	10	14.65	21	14.60	14.65	-11	6,928	-0.16%
2023/05/12	0.1	14.55	0.6	14.55	14.55	-0.4	6,983	-0.01%
2023/05/11	28.5	14.52	0	0.00	14.55	28.5	7,003	0.41%
2023/05/10	7.1	14.66	0	14.75	14.70	7	6,955	0.10%
2023/05/09	0	0.00	0.1	14.60	14.70	-0.1	7,038	0.00%
2023/05/08	1.3	14.64	2	14.65	14.65	-0.7	7,071	-0.01%
2023/05/05	11	14.57	15	14.58	14.65	-4	7,115	-0.06%
2023/05/04	41	14.50	40.6	14.53	14.55	0.4	7,194	0.00%
2023/05/03	1	14.50	23	14.50	14.45	-22	7,183	-0.31%
2023/05/02	0	0.00	1	14.35	14.40	-1	7,141	-0.01%
2023/04/28	5.1	14.10	1	14.15	14.10	4.1	7,128	0.06%
2023/04/27	0.1	14.15	2	14.10	14.10	-1.9	7,151	-0.03%
2023/04/26	6.1	13.97	0	0.00	14.10	6.1	7,185	0.08%
2023/04/24	2	13.95	1.1	14.00	14.00	0.9	7,138	0.01%
2023/04/21	10.5	13.90	0.6	13.95	13.95	10	7,197	0.14%
2023/04/20	12	13.96	8.7	13.91	13.95	3.3	7,250	0.05%
2023/04/19	2	14.05	0	0.00	14.10	2	7,242	0.03%
2023/04/18	2	14.09	0	0.00	14.05	2	7,222	0.03%
2023/04/17	5	14.15	0	0.00	14.15	5	7,182	0.07%
2023/04/14	27.6	14.15	8	14.17	14.15	19.6	7,079	0.28%
2023/04/13	15	14.15	1.1	14.15	14.15	13.9	7,050	0.20%
2023/04/12	1.3	14.02	14.5	14.10	14.10	-13.1	6,995	-0.19%
2023/04/11	2	14.00	0	0.00	14.00	2	6,937	0.03%
2023/04/10	0.7	14.00	1	14.00	13.95	-0.3	6,892	0.00%
2023/04/07	1	13.95	0	0.00	13.95	1	6,853	0.01%
2023/04/06	1	13.90	1	13.85	13.90	0	6,826	0.00%
2023/03/31	12.1	13.81	0	0.00	13.85	12.1	6,814	0.18%
2023/03/30	3	13.83	1.2	13.85	13.80	1.9	6,848	0.03%
2023/03/28	200	13.80	50	13.80	13.85	150	7,090	2.12%	大買/鉅額交易
2023/03/27	0.1	13.80	1	13.75	13.75	-0.9	7,037	-0.01%
2023/03/24	52	13.80	1.7	13.80	13.80	50.3	7,039	0.72%
2023/03/23	1	13.80	6	13.75	13.80	-5	7,004	-0.07%
2023/03/22	5	13.76	1	13.80	13.80	4	6,973	0.06%
2023/03/21	0	0.00	50	13.80	13.75	-50	6,921	-0.72%
2023/03/20	1	13.55	5	13.50	13.60	-4	6,858	-0.06%
2023/03/17	1.3	13.55	0	0.00	13.55	1.3	6,842	0.02%
2023/03/16	62.2	13.50	14.2	13.50	13.50	47.9	6,757	0.71%
2023/03/15	10	13.67	9	13.67	13.70	1	6,556	0.02%
2023/03/14	14.2	13.63	80	13.65	13.60	-65.8	6,510	-1.01%
2023/03/13	11.2	13.67	1	13.60	13.75	10.2	6,266	0.16%
2023/03/10	24	13.91	0	0.00	13.90	24	6,050	0.40%
2023/03/09	1.4	14.06	0	0.00	14.05	1.4	5,909	0.02%
2023/03/08	8	14.10	2	14.15	14.15	6	5,845	0.10%
2023/03/07	11.4	13.98	2	14.00	14.05	9.4	5,796	0.16%
2023/03/06	1.2	13.89	0.7	13.91	13.90	0.6	5,682	0.01%
2023/03/03	12.2	13.74	0	0.00	13.75	12.2	5,597	0.22%
2023/03/02	0.1	13.80	20	13.80	13.75	-19.9	5,567	-0.36%
2023/03/01	8	13.84	2	13.90	13.90	6	5,443	0.11%
2023/02/24	6.1	13.73	0	13.75	13.75	6.1	5,339	0.11%
2023/02/23	1.5	13.57	0	0.00	13.65	1.5	5,141	0.03%
2023/02/22	1	13.40	2.4	13.41	13.45	-1.4	5,001	-0.03%
2023/02/21	3.1	13.35	0	0.00	13.35	3.1	4,879	0.06%
2023/02/16	2.1	13.20	0	0.00	13.20	2.1	4,645	0.05%
2023/02/15	1	13.20	0	0.00	13.20	1	4,625	0.02%
2023/02/14	2	13.25	0	0.00	13.25	2	4,611	0.04%
2023/02/10	0	0.00	5	13.20	13.20	-5	4,525	-0.11%
2023/02/09	8.4	13.20	0	0.00	13.20	8.4	4,484	0.19%
2023/02/08	0	0.00	3	13.25	13.20	-3	4,419	-0.07%
2023/02/07	2	13.18	0	0.00	13.20	2	4,333	0.05%
2023/02/06	0	0.00	1	13.20	13.20	-1	4,217	-0.02%
2023/02/03	5.2	13.20	3.9	13.25	13.25	1.3	4,145	0.03%
2023/02/02	1.3	13.20	20	13.20	13.20	-18.7	4,044	-0.46%
2023/02/01	4.1	13.13	0	0.00	13.10	4.1	3,912	0.10%
2023/01/31	16.2	13.05	6	13.15	13.10	10.2	3,879	0.26%
2023/01/30	3.1	13.05	24	13.10	13.10	-20.9	3,815	-0.55%
2023/01/17	24.4	13.04	79	13.05	13.05	-54.6	3,692	-1.48%
2023/01/16	4.2	13.05	52	13.05	13.10	-47.8	3,604	-1.32%
2023/01/13	3	13.02	5	13.05	13.05	-2	3,586	-0.06%
2023/01/12	2.2	13.06	2	13.05	13.05	0.2	3,620	0.01%
2023/01/11	7	13.10	1	13.10	13.10	6	3,655	0.16%
2023/01/10	1	13.10	28	13.10	13.10	-27	3,627	-0.74%
2023/01/09	4	12.98	0.5	13.00	13.00	3.5	3,597	0.10%
2023/01/06	0	0.00	0.2	12.90	12.90	-0.2	3,593	-0.01%
2023/01/05	2	12.90	0	0.00	12.90	2	3,688	0.05%
2023/01/04	5	12.80	0	0.00	12.80	5	3,685	0.14%
2023/01/03	2	12.80	0	0.00	12.80	2	3,760	0.05%
2022/12/30	6	12.82	0.1	12.90	12.80	5.9	3,751	0.16%
2022/12/29	4.1	12.80	1	12.80	12.80	3.1	3,749	0.08%
2022/12/28	2	12.85	5	12.85	12.85	-3	3,778	-0.08%
2022/12/27	3	12.87	0	0.00	12.90	3	3,789	0.08%
2022/12/26	34.1	12.80	0	0.00	12.85	34.1	3,828	0.89%
2022/12/23	2.2	12.80	25.7	12.80	12.80	-23.5	3,880	-0.61%
2022/12/22	6.1	12.82	5	12.85	12.85	1.1	3,917	0.03%
2022/12/21	8.8	12.80	0	0.00	12.80	8.8	3,953	0.22%
2022/12/20	0.3	13.03	0	0.00	12.95	0.3	3,763	0.01%
2022/12/16	1	13.05	0	0.00	13.10	1	3,829	0.03%
2022/12/14	3.1	13.10	0	13.10	13.10	3	3,850	0.08%
2022/12/12	4	13.15	0	0.00	13.10	4	3,884	0.10%
2022/12/09	0.1	13.10	3	13.10	13.15	-2.9	4,134	-0.07%
2022/12/08	2.1	13.00	0	0.00	12.95	2.1	4,129	0.05%
2022/12/06	0.1	13.10	3	13.05	13.00	-3	4,145	-0.07%
2022/12/05	9.2	13.09	0	0.00	13.15	9.2	4,197	0.22%
2022/12/02	5	13.15	0	0.00	13.10	5	4,207	0.12%
2022/12/01	20	13.21	3.9	13.21	13.15	16.1	4,264	0.38%
2022/11/30	2.2	13.15	0.4	13.20	13.10	1.8	4,262	0.04%
2022/11/29	0.2	13.05	0	0.00	13.15	0.2	4,285	0.01%
2022/11/28	0.1	13.05	0.2	12.98	13.05	-0.1	4,269	0.00%
2022/11/24	2	12.95	2.3	13.01	13.05	-0.3	4,349	-0.01%
2022/11/23	0.1	12.90	0	0.00	12.95	0.1	4,328	0.00%
2022/11/22	0	0.00	19	12.85	12.85	-19	4,317	-0.44%
2022/11/21	1	12.70	0	0.00	12.75	1	4,315	0.02%
2022/11/18	4.1	12.70	0	0.00	12.75	4.1	4,338	0.09%
2022/11/17	1.1	12.75	0	0.00	12.75	1.1	4,353	0.02%
2022/11/16	3.4	12.80	5	12.85	12.70	-1.7	4,356	-0.04%
2022/11/15	5.4	12.85	7.8	12.89	12.90	-2.3	4,331	-0.05%
2022/11/14	1.1	12.90	5	12.90	12.95	-3.9	4,307	-0.09%
2022/11/11	0	12.90	13.5	12.95	12.90	-13.5	4,264	-0.32%
2022/11/10	1.1	12.90	0	0.00	12.75	1.1	4,257	0.03%
2022/11/09	1.1	12.81	0	0.00	12.90	1.1	4,254	0.03%
2022/11/08	0.1	12.75	0	0.00	12.70	0.1	4,229	0.00%
2022/11/07	5.3	12.56	2.4	12.56	12.60	2.9	4,212	0.07%
2022/11/04	1.1	12.40	0	0.00	12.50	1.1	4,241	0.02%
2022/11/03	2.2	12.43	0	0.00	12.40	2.2	4,282	0.05%
2022/11/02	0	12.55	0	0.00	12.45	0	4,285	0.00%
2022/11/01	5.6	12.48	13	12.60	12.50	-7.4	4,289	-0.17%
2022/10/31	0.8	12.55	3	12.57	12.55	-2.2	4,274	-0.05%
2022/10/28	0	12.55	0	0.00	12.50	0	4,269	0.00%
2022/10/27	1	12.50	0	0.00	12.45	1	4,288	0.02%
2022/10/26	0	12.50	24	12.49	12.45	-24	4,280	-0.56%
2022/10/25	1	12.30	0	0.00	12.35	1	4,256	0.02%
2022/10/24	1	12.35	16	12.38	12.35	-15	4,248	-0.35%
2022/10/21	0	0.00	1	12.30	12.25	-1	4,271	-0.02%
2022/10/20	3.1	12.12	0	0.00	12.20	3.1	4,234	0.07%
2022/10/19	10.4	12.51	0	0.00	12.40	10.4	4,117	0.25%
2022/10/18	31.2	12.65	0	0.00	12.65	31.2	4,054	0.77%
2022/10/17	6.3	12.60	0	0.00	12.65	6.3	4,008	0.16%
2022/10/14	3.2	12.88	1	12.90	12.85	2.2	3,986	0.05%
2022/10/13	4.5	12.85	0	0.00	12.80	4.5	4,037	0.11%
2022/10/12	0	13.10	2	13.05	13.05	-2	4,079	-0.05%
2022/10/11	0.4	13.10	0	0.00	13.00	0.4	4,314	0.01%
2022/10/07	0.9	13.15	0	0.00	13.15	0.9	4,344	0.02%
2022/10/06	2.1	13.05	0	0.00	13.10	2.1	4,371	0.05%
2022/10/05	1	13.10	0	0.00	13.05	1	4,433	0.02%
2022/10/04	1	13.10	1	13.10	13.10	0	4,464	0.00%
2022/10/03	2.5	13.07	1	13.15	13.10	1.5	4,464	0.03%
2022/09/30	3.4	13.12	3	13.10	13.15	0.4	4,468	0.01%
2022/09/29	6.4	13.06	6.5	13.12	13.20	-0.2	4,468	0.00%
2022/09/28	12.4	13.12	5	13.10	13.05	7.4	4,495	0.16%
2022/09/27	3.1	13.30	0	0.00	13.30	3.1	4,445	0.07%
2022/09/26	31	13.40	0	0.00	13.35	31	4,429	0.70%
2022/09/23	1	13.60	0	0.00	13.55	1	4,403	0.02%
2022/09/22	5.9	13.49	2	13.60	13.60	3.9	4,488	0.09%
2022/09/21	3	13.52	0	0.00	13.55	3	4,457	0.07%
2022/09/20	2	13.58	1	13.60	13.55	1	4,448	0.02%
2022/09/19	1.2	13.52	0	0.00	13.55	1.2	4,465	0.03%
2022/09/16	4	13.51	0.1	13.65	13.45	4	4,446	0.09%
2022/09/15	1	13.60	0	0.00	13.65	1	4,240	0.02%
2022/09/14	3	13.55	0	0.00	13.55	3	4,252	0.07%
2022/09/13	3	13.60	0.3	13.70	13.65	2.7	4,290	0.06%
2022/09/12	1.1	13.65	0.4	13.66	13.70	0.7	4,426	0.02%
2022/09/08	0.1	13.60	6	13.60	13.65	-5.9	4,546	-0.13%
2022/09/07	17.3	13.50	0	0.00	13.55	17.3	4,599	0.38%
2022/09/06	19.1	13.66	32.5	13.67	13.70	-13.4	4,590	-0.29%
2022/09/05	1.1	13.76	1.6	13.82	13.80	-0.5	4,576	-0.01%
2022/09/02	1.2	13.75	0	0.00	13.70	1.2	4,588	0.03%
2022/09/01	5.1	13.53	3	13.70	13.70	2.1	4,588	0.04%
2022/08/31	0	13.65	52	13.60	13.65	-52	4,511	-1.15%
2022/08/30	1	13.50	1	13.55	13.50	0	4,513	0.00%
2022/08/29	1	13.55	0	0.00	13.55	1	4,507	0.02%
2022/08/26	0.4	13.65	0.3	13.70	13.60	0.1	4,509	0.00%
2022/08/25	0	0.00	3	13.60	13.55	-3	4,513	-0.07%
2022/08/24	0.1	13.55	0	0.00	13.50	0.1	4,508	0.00%
2022/08/23	2	13.40	2.4	13.46	13.45	-0.3	4,529	-0.01%
2022/08/22	0.2	13.55	0	0.00	13.45	0.2	4,560	0.00%
2022/08/19	3	13.50	0	13.55	13.45	3	4,583	0.06%
2022/08/18	0.1	13.50	0	13.50	13.45	0.1	4,601	0.00%
2022/08/17	0.1	13.56	0	0.00	13.45	0.1	4,630	0.00%
2022/08/16	4	13.55	4	13.55	13.55	0	4,618	0.00%
2022/08/15	1.1	13.56	1	13.60	13.60	0.1	4,645	0.00%
2022/08/12	0	0.00	2	13.65	13.65	-2	4,669	-0.04%
2022/08/11	2	13.65	3	13.65	13.70	-1	4,732	-0.02%
2022/08/10	2	13.50	0	0.00	13.50	2	4,772	0.04%
2022/08/09	1	13.30	0	0.00	13.35	1	4,781	0.02%
2022/08/05	0.1	13.25	0	0.00	13.25	0.1	4,941	0.00%
2022/08/04	1	13.05	0	0.00	13.15	1	5,083	0.02%
2022/08/03	0	0.00	3	13.10	13.05	-3	5,105	-0.06%
2022/08/02	3	13.27	0	0.00	13.20	3	5,208	0.06%
2022/07/29	12	13.30	0	0.00	13.30	12	5,555	0.22%
2022/07/28	6	13.36	0	0.00	13.40	6	5,672	0.11%
2022/07/27	0.1	13.15	0	0.00	13.15	0.1	5,666	0.00%
2022/07/26	0.1	13.20	2	13.10	13.05	-1.9	5,745	-0.03%
2022/07/25	5	13.10	1	13.05	13.10	4	5,763	0.07%
2022/07/22	5	13.06	0	0.00	13.05	5	5,794	0.09%
2022/07/21	1	12.85	0	0.00	12.95	1	5,862	0.02%
2022/07/20	7.3	13.03	2	13.00	12.85	5.3	5,870	0.09%
2022/07/19	14.2	13.00	0	0.00	13.00	14.2	5,854	0.24%
2022/07/18	12	13.79	40	13.70	13.70	-28	5,825	-0.48%
2022/07/15	1.1	13.55	39	13.60	13.60	-37.9	5,675	-0.67%
2022/07/14	1.1	13.56	0	0.00	13.60	1.1	5,710	0.02%
2022/07/13	10	13.55	6.4	13.53	13.55	3.6	5,748	0.06%
2022/07/12	3.1	13.45	0	0.00	13.45	3.1	5,911	0.05%
2022/07/11	0.1	13.70	0	0.00	13.65	0.1	5,938	0.00%
2022/07/08	1	13.70	0	0.00	13.65	1	6,261	0.02%
2022/07/07	2.3	13.53	0	0.00	13.55	2.3	6,347	0.04%
2022/07/06	384	13.70	0	0.00	13.55	384	6,480	5.93%	大買/鉅額交易
2022/07/05	2	13.70	0	0.00	13.75	2	6,683	0.03%
2022/07/04	20	13.60	1	13.60	13.60	19	6,820	0.28%
2022/07/01	2	13.58	4	13.55	13.55	-2	7,211	-0.03%
2022/06/30	4	13.56	3	13.53	13.55	1	7,316	0.01%
2022/06/29	16.2	13.70	2	13.65	13.75	14.2	7,298	0.20%
2022/06/28	1	13.65	0	0.00	13.75	1	7,515	0.01%
2022/06/27	1	13.80	1	13.80	13.80	0	7,595	0.00%
2022/06/24	1	13.70	0	0.00	13.70	1	7,630	0.01%
2022/06/22	1	13.50	7	13.45	13.45	-6	7,821	-0.08%
2022/06/21	0.8	13.50	2	13.60	13.65	-1.2	7,917	-0.01%
2022/06/20	3	13.45	10	13.55	13.40	-7	8,058	-0.09%
2022/06/17	6	13.61	0	0.00	13.95	6	7,960	0.08%
2022/06/16	3	13.93	0	0.00	13.75	3	7,911	0.04%
2022/06/15	8	13.78	0	0.00	13.85	8	8,270	0.10%
2022/06/14	0.2	13.85	0	0.00	13.90	0.2	8,405	0.00%
2022/06/13	5.1	13.65	3	13.63	13.70	2.1	8,635	0.02%
2022/06/10	5.3	13.76	0	0.00	13.85	5.3	8,652	0.06%
2022/06/09	5	13.90	0	0.00	13.85	5	8,699	0.06%
2022/06/07	0.1	13.90	0	0.00	13.85	0.1	8,851	0.00%
2022/06/02	1	13.80	0	0.00	13.90	1	9,121	0.01%
2022/06/01	11	13.85	0	0.00	13.90	11	9,290	0.12%
2022/05/31	5.1	14.05	0	0.00	13.95	5.1	9,303	0.05%
2022/05/30	5	14.10	0	0.00	14.15	5	9,301	0.05%
2022/05/27	11	14.00	20	13.95	14.00	-9	9,302	-0.10%
2022/05/26	0	0.00	7	13.90	13.90	-7	9,340	-0.07%
2022/05/25	0	0.00	2	13.83	13.90	-2	9,448	-0.02%
2022/05/20	0	0.00	1	13.80	13.80	-1	9,719	-0.01%
2022/05/19	1	13.50	0	0.00	13.75	1	9,705	0.01%
2022/05/18	2	13.55	2	13.80	13.85	0	9,688	0.00%
2022/05/17	0.1	13.50	24.9	13.41	13.50	-24.8	9,655	-0.26%
2022/05/16	6.5	13.38	56.7	13.31	13.40	-50.2	9,650	-0.52%
2022/05/13	1	13.50	2.3	13.49	13.50	-1.3	9,644	-0.01%
2022/05/12	2.3	13.52	2	13.50	13.35	0.3	9,630	0.00%
2022/05/11	7	13.86	0	0.00	13.85	7	9,549	0.07%
2022/05/10	5	13.90	5	13.97	13.90	0	9,576	0.00%
2022/05/09	13.5	13.78	132	13.93	13.75	-118.5	9,563	-1.24%	大賣/鉅額交易
2022/05/06	9.1	14.21	1	14.15	14.20	8.1	9,536	0.09%
2022/05/05	6.2	14.56	0	0.00	14.50	6.2	9,572	0.06%
2022/05/04	9.6	14.66	0	0.00	14.65	9.6	9,500	0.10%
2022/05/03	8.1	14.70	5.1	14.70	14.70	3	9,564	0.03%
2022/04/29	4.7	14.95	0	0.00	14.95	4.7	9,791	0.05%
2022/04/28	1	14.85	0	0.00	14.95	1	9,955	0.01%
2022/04/27	4.3	14.90	1	14.85	14.90	3.2	10,020	0.03%
2022/04/26	4.2	15.02	16	15.10	15.10	-11.8	10,027	-0.12%
2022/04/25	39	14.85	2	14.88	14.95	37	10,112	0.37%
2022/04/22	10	15.18	3	15.20	15.25	7	10,221	0.07%
2022/04/21	1	14.80	0	0.00	15.05	1	10,444	0.01%
2022/04/20	9.4	14.81	4	14.88	15.00	5.4	10,773	0.05%
2022/04/19	2	14.90	0	0.00	14.90	2	11,067	0.02%
2022/04/18	14	14.76	31	14.75	14.75	-17	12,254	-0.14%
2022/04/15	8	15.14	2	15.10	15.15	6	12,176	0.05%
2022/04/14	24.2	15.28	25.7	15.40	15.15	-1.5	12,347	-0.01%
2022/04/13	12.1	15.56	4	15.65	15.75	8.1	12,104	0.07%
2022/04/12	11.4	15.73	0	0.00	15.75	11.4	12,199	0.09%
2022/04/11	21.2	15.92	15	15.93	16.00	6.2	12,060	0.05%
2022/04/08	11	15.47	1	15.40	15.75	10	11,837	0.08%
2022/04/07	40	15.53	12.6	15.59	15.35	27.4	11,713	0.23%
2022/04/06	51	15.44	7.4	15.41	15.55	43.6	11,389	0.38%
2022/04/01	15	15.22	0	0.00	15.20	15	11,351	0.13%
2022/03/31	4.3	15.15	13.1	15.07	15.15	-8.7	11,470	-0.08%
2022/03/30	0.1	14.95	1	14.95	14.95	-0.9	11,273	-0.01%
2022/03/29	6.1	14.85	0	0.00	14.80	6.1	11,189	0.05%
2022/03/28	3.1	14.75	1	14.65	14.85	2	11,160	0.02%
2022/03/25	10	14.75	0	0.00	14.70	10	11,087	0.09%
2022/03/24	0.3	15.10	0.5	15.00	15.00	-0.2	10,926	0.00%
2022/03/23	10.2	14.96	18.7	15.02	15.05	-8.5	10,830	-0.08%
2022/03/22	1.1	14.61	5	14.60	14.65	-3.9	10,622	-0.04%
2022/03/21	6.1	14.71	3	14.77	14.70	3.1	10,611	0.03%
2022/03/18	4.1	14.66	4	14.56	14.75	0	10,519	0.00%
2022/03/17	0.1	14.35	6	14.27	14.35	-5.9	10,135	-0.06%
2022/03/16	5	14.02	2	14.03	14.15	3	9,988	0.03%
2022/03/15	7	13.74	20.9	13.75	13.80	-13.9	9,752	-0.14%
2022/03/14	4	13.73	0	0.00	13.70	4	9,780	0.04%
2022/03/11	2	13.68	7	13.70	13.70	-5	9,755	-0.05%
2022/03/10	1	13.65	0	0.00	13.70	1	9,690	0.01%
2022/03/09	6.4	13.30	0	0.00	13.35	6.4	9,647	0.07%
2022/03/08	24.9	13.23	10	13.20	13.25	14.9	9,516	0.16%
2022/03/07	21.2	13.32	4	13.40	13.40	17.2	9,374	0.18%
2022/03/04	9	13.58	1	13.65	13.60	8	9,279	0.09%
2022/03/03	14.1	13.68	2	13.65	13.65	12.1	9,317	0.13%
2022/03/02	6.1	13.65	0	0.00	13.65	6.1	9,338	0.07%
2022/03/01	2.5	13.60	2	13.70	13.70	0.5	9,306	0.01%
2022/02/25	4	13.41	5.7	13.47	13.40	-1.7	9,255	-0.02%
2022/02/24	10.5	13.38	6	13.30	13.35	4.5	9,162	0.05%
2022/02/23	8.2	13.53	8	13.50	13.55	0.2	9,014	0.00%
2022/02/22	27	13.56	1	13.45	13.55	26	9,066	0.29%
2022/02/21	0	13.70	1	13.65	13.65	-1	9,092	-0.01%
2022/02/18	6.1	13.70	0	0.00	13.75	6.1	9,255	0.07%
2022/02/17	2	13.75	0	13.80	13.70	2	9,255	0.02%
2022/02/16	3	13.70	0	0.00	13.70	3	9,257	0.03%
2022/02/15	14	13.71	2	13.80	13.65	12	9,293	0.13%
2022/02/14	4.3	13.70	0	0.00	13.75	4.3	9,233	0.05%
2022/02/11	6	13.74	0	0.00	13.80	6	9,171	0.07%
2022/02/10	11	13.70	6	13.65	13.75	5	9,127	0.05%
2022/02/09	9	13.79	5.1	13.82	13.80	3.9	9,078	0.04%
2022/02/08	7.1	13.78	5.2	13.82	13.85	1.9	8,981	0.02%
2022/02/07	5	13.65	0	0.00	13.65	5	8,819	0.06%
2022/01/26	3	13.38	0	0.00	13.30	3	8,678	0.03%
2022/01/25	4.6	13.25	0	0.00	13.20	4.6	8,651	0.05%
2022/01/24	6	13.06	0	0.00	13.40	6	8,588	0.07%
2022/01/21	13	13.21	130.2	13.30	13.20	-117.3	8,332	-1.41%	大賣/鉅額交易
2022/01/20	6.1	13.37	4	13.40	13.45	2.1	8,158	0.03%
2022/01/19	5.4	13.60	21.1	13.50	13.55	-15.6	8,135	-0.19%
2022/01/18	15.1	13.57	28.3	13.52	13.65	-13.2	8,099	-0.16%
2022/01/17	22	13.62	38	13.55	13.55	-16	7,991	-0.20%
2022/01/14	12.2	13.76	31.6	13.69	13.75	-19.4	7,835	-0.25%
2022/01/13	6.4	13.72	11	13.73	13.85	-4.6	7,675	-0.06%
2022/01/12	18.7	13.45	2.1	13.57	13.55	16.6	7,345	0.23%
2022/01/11	34	13.58	42.2	13.66	13.60	-8.2	6,983	-0.12%
2022/01/07	14	12.57	0	0.00	12.60	14	5,674	0.25%
2022/01/06	10	12.40	5.4	12.40	12.35	4.7	5,424	0.09%
2022/01/05	5	12.35	7.2	12.27	12.35	-2.2	5,346	-0.04%
2022/01/04	2	12.20	0	0.00	12.20	2	5,210	0.04%
2022/01/03	2	12.15	2	12.15	12.20	0	5,178	0.00%
2021/12/30	1.2	12.18	2.7	12.15	12.15	-1.6	5,138	-0.03%
2021/12/29	0	12.10	3	12.12	12.15	-3	5,118	-0.06%
2021/12/28	4.2	12.07	1	12.05	12.05	3.2	5,057	0.06%
2021/12/27	14.8	12.01	13	12.00	12.00	1.8	4,944	0.04%
2021/12/24	1	12.05	0	0.00	12.05	1	4,855	0.02%
2021/12/23	0.5	12.05	1	12.05	12.05	-0.5	4,875	-0.01%
2021/12/22	0.8	12.05	4	12.05	12.05	-3.2	4,893	-0.07%
2021/12/21	0.3	12.05	0.5	12.00	12.00	-0.2	4,901	0.00%
2021/12/20	2	12.00	1	12.00	12.00	1	4,958	0.02%
2021/12/17	0	12.05	2	12.00	12.05	-2	4,957	-0.04%
2021/12/16	1.9	12.03	0	0.00	12.00	1.9	4,930	0.04%
2021/12/15	1.5	12.02	0	0.00	12.00	1.5	5,022	0.03%
2021/12/14	1	12.00	0	0.00	12.00	1	5,195	0.02%
2021/12/13	7	12.06	4.1	12.05	12.05	2.9	5,238	0.06%
2021/12/09	2	12.00	0	0.00	12.05	2	5,445	0.04%
2021/12/08	0.5	12.00	1	12.00	12.00	-0.5	5,513	-0.01%
2021/12/07	1	11.95	13	11.95	12.00	-12	5,452	-0.22%
2021/12/06	0	0.00	3	11.95	11.95	-3	5,470	-0.05%
2021/12/03	0	12.00	0	0.00	12.00	0	5,541	0.00%
2021/12/02	0	11.95	0	0.00	11.95	0	5,508	0.00%
2021/12/01	1.3	11.95	0	0.00	12.00	1.3	5,556	0.02%
2021/11/30	4	11.93	0	0.00	11.90	4	5,609	0.07%
2021/11/29	3.1	11.95	7.3	11.96	11.95	-4.3	5,634	-0.08%
2021/11/26	1.2	12.00	0	0.00	12.05	1.2	5,662	0.02%
2021/11/25	1.3	12.10	0	0.00	12.10	1.3	6,176	0.02%
2021/11/24	1.1	12.05	0.1	12.10	12.10	1	6,607	0.01%
2021/11/23	0.7	12.05	0	0.00	12.00	0.7	6,862	0.01%
2021/11/22	0	12.10	0	0.00	12.10	0	6,968	0.00%
2021/11/19	1.5	12.07	0	0.00	12.05	1.5	7,010	0.02%
2021/11/18	3	12.13	3.2	12.10	12.20	-0.1	6,985	0.00%
2021/11/17	3.1	12.02	68	11.96	12.05	-64.9	6,849	-0.95%
2021/11/16	0	0.00	2	11.95	12.00	-2	6,749	-0.03%
2021/11/15	10	12.00	0	0.00	12.00	10	6,784	0.15%
2021/11/12	1.2	11.95	3	11.90	12.00	-1.8	6,783	-0.03%
2021/11/11	1.1	11.91	0	0.00	11.95	1.1	6,747	0.02%
2021/11/09	39	11.95	0	0.00	11.90	39	6,884	0.57%
2021/11/08	2	11.90	0	0.00	11.95	2	6,888	0.03%
2021/11/05	0	12.00	0	0.00	11.95	0	6,907	0.00%
2021/11/04	4	11.99	0	0.00	11.95	4	6,951	0.06%
2021/11/03	0	0.00	7	11.97	12.00	-7	6,946	-0.10%
2021/11/02	2	11.95	0.8	12.00	12.00	1.2	6,914	0.02%
2021/11/01	5.4	11.92	0	0.00	11.95	5.4	6,905	0.08%
2021/10/29	1.3	11.90	0.9	11.90	11.95	0.4	6,915	0.01%
2021/10/28	0.1	11.96	0	0.00	11.90	0.1	6,871	0.00%
2021/10/27	1	11.95	0	0.00	11.95	1	6,864	0.01%
2021/10/26	10	11.95	0	0.00	11.95	10	6,792	0.15%
2021/10/25	0	11.95	0	0.00	11.95	0	6,754	0.00%
2021/10/22	2	11.95	2	11.93	11.95	0	6,807	0.00%
2021/10/21	0.2	11.95	8	11.92	11.90	-7.8	6,808	-0.12%
2021/10/20	0.4	11.75	0	0.00	11.80	0.4	6,666	0.01%
2021/10/19	3.5	11.72	0	11.70	11.70	3.5	6,607	0.05%
2021/10/18	1	11.70	2	11.65	11.70	-1	6,588	-0.02%
2021/10/15	2.2	11.65	4.5	11.63	11.65	-2.3	6,594	-0.03%
2021/10/14	5.4	11.60	1	11.60	11.60	4.4	6,620	0.07%
2021/10/13	0	11.65	7	11.56	11.60	-7	6,660	-0.10%
2021/10/12	0.9	11.60	2	11.60	11.60	-1.1	6,714	-0.02%
2021/10/08	2	11.60	8	11.55	11.55	-6	6,656	-0.09%
2021/10/07	1	11.55	0.2	11.55	11.55	0.8	6,680	0.01%
2021/10/06	2.5	11.53	4	11.55	11.55	-1.5	6,717	-0.02%
2021/10/05	2	11.50	0	0.00	11.50	2	6,776	0.03%
2021/10/04	2.1	11.50	20	11.50	11.55	-17.9	6,784	-0.26%
2021/10/01	0.8	11.51	0	0.00	11.50	0.8	6,800	0.01%
2021/09/30	0	0.00	13.5	11.50	11.60	-13.5	6,724	-0.20%
2021/09/29	2	11.53	0	0.00	11.55	2	6,730	0.03%
2021/09/27	0	11.65	0	0.00	11.55	0	6,763	0.00%
2021/09/24	5	11.55	0	0.00	11.55	5	6,736	0.07%
2021/09/23	1	11.50	0	0.00	11.50	1	6,755	0.01%
2021/09/22	21.5	11.40	0	0.00	11.45	21.5	6,779	0.32%
2021/09/17	10.8	11.55	0	0.00	11.50	10.8	6,703	0.16%
2021/09/16	6	11.44	200.4	11.40	11.50	-194.4	6,504	-2.99%	大賣/鉅額交易
2021/09/15	10.2	11.42	0	0.00	11.40	10.2	6,414	0.16%
2021/09/14	10	11.54	101	11.55	11.50	-91	6,264	-1.45%	大賣/
2021/09/13	8.2	11.60	0	0.00	11.55	8.2	6,172	0.13%
2021/09/10	0	0.00	1	11.55	11.55	-1	6,092	-0.02%
2021/09/09	12	11.55	0.1	11.60	11.55	11.9	6,250	0.19%
2021/09/08	8	11.61	0	0.00	11.55	8	6,226	0.13%
2021/09/07	3	11.70	0	0.00	11.65	3	6,207	0.05%
2021/09/06	4	11.73	0	0.00	11.70	4	6,217	0.06%
2021/09/03	1	11.65	0	0.00	11.75	1	6,182	0.02%
2021/09/02	5.8	11.65	0	0.00	11.60	5.8	6,111	0.10%
2021/09/01	10.2	11.74	2	11.75	11.70	8.2	6,039	0.14%
2021/08/31	45	11.58	0	0.00	11.75	45	5,938	0.76%
2021/08/30	3.1	12.20	3.2	12.20	12.20	-0.1	5,404	0.00%
2021/08/27	14	12.09	10	12.10	12.10	4	4,991	0.08%
2021/08/26	0	12.00	13.3	11.97	12.00	-13.3	4,724	-0.28%
2021/08/25	5	12.00	7	12.00	12.00	-2	4,639	-0.04%
2021/08/24	0	11.95	4	11.95	11.95	-4	4,618	-0.09%
2021/08/23	1.2	11.95	28	11.95	11.95	-26.8	4,593	-0.58%
2021/08/20	0	11.90	7	11.85	11.90	-7	4,610	-0.15%
2021/08/19	1	11.85	11	11.90	11.85	-10	4,692	-0.21%
2021/08/18	5	11.90	0	0.00	11.90	5	4,657	0.11%
2021/08/17	4	11.89	0	0.00	11.90	4	4,653	0.09%
2021/08/16	0	12.00	0	0.00	11.90	0	4,627	0.00%
2021/08/13	1.3	11.95	0	0.00	11.95	1.3	4,558	0.03%
2021/08/12	0.1	12.00	2	11.95	12.00	-1.9	4,531	-0.04%
2021/08/11	0	12.00	2	11.95	12.00	-2	4,578	-0.04%
2021/08/09	0	11.95	0.1	11.95	11.95	-0.1	4,929	0.00%
2021/08/06	0	11.95	1	11.95	11.95	-1	5,116	-0.02%
2021/08/05	0.1	11.95	2	11.95	12.00	-1.9	5,333	-0.04%
2021/08/04	0	11.95	0	0.00	11.95	0	5,765	0.00%
2021/08/03	1	11.95	0	0.00	11.90	1	5,912	0.02%
2021/08/02	1	11.95	0	0.00	11.95	1	6,203	0.02%
2021/07/30	1.3	11.90	0	0.00	11.90	1.3	6,257	0.02%
2021/07/29	0	11.95	0	0.00	11.95	0	6,379	0.00%
2021/07/28	103	11.90	1	11.85	11.90	102	6,444	1.58%	大買/鉅額交易
2021/07/27	2	11.90	0	0.00	11.95	2	6,687	0.03%
2021/07/26	3	11.95	0	0.00	11.90	3	6,812	0.04%
2021/07/23	1	11.95	16	11.94	11.95	-15	6,844	-0.22%
2021/07/22	7	11.90	0	0.00	11.90	7	6,919	0.10%
2021/07/21	2.2	11.90	3	11.90	11.85	-0.8	6,934	-0.01%
2021/07/20	2	11.85	6	11.90	11.85	-4	6,998	-0.06%
2021/07/19	5	11.95	0	0.00	11.95	5	6,975	0.07%
2021/07/16	5	11.85	9	11.91	11.90	-4	7,058	-0.06%
2021/07/15	0	11.95	5	11.95	11.90	-5	7,022	-0.07%
2021/07/13	7	11.90	6.2	11.93	11.90	0.8	7,338	0.01%
2021/07/12	0	11.85	0	0.00	11.85	0	7,356	0.00%
2021/07/09	58	11.80	5	11.78	11.75	53	7,378	0.72%
2021/07/08	10.1	11.75	0	0.00	11.80	10.1	7,400	0.14%
2021/07/07	0	0.00	7	11.70	11.70	-7	7,486	-0.09%
2021/07/06	4	11.70	6	11.70	11.70	-2	7,599	-0.03%
2021/07/05	0.2	11.65	5	11.65	11.65	-4.8	7,708	-0.06%
2021/07/02	0	11.60	0	0.00	11.60	0	7,723	0.00%
2021/07/01	1	11.60	0	0.00	11.55	1	7,727	0.01%
2021/06/30	3.4	11.60	30	11.55	11.60	-26.6	7,769	-0.34%
2021/06/28	1	11.60	5	11.55	11.60	-4	7,810	-0.05%
2021/06/25	3	11.55	1.4	11.60	11.55	1.6	7,838	0.02%
2021/06/24	0	11.60	0	0.00	11.55	0	7,896	0.00%
2021/06/23	0	11.50	0.2	11.50	11.55	-0.2	7,948	0.00%
2021/06/22	0.3	11.46	4.4	11.50	11.50	-4.1	7,936	-0.05%
2021/06/21	35.3	11.45	0	11.50	11.40	35.2	7,944	0.44%
2021/06/18	14.1	11.50	0	0.00	11.45	14.1	7,956	0.18%
2021/06/17	17	11.45	0.5	11.50	11.45	16.5	7,820	0.21%
2021/06/16	10	11.45	3	11.48	11.45	7	8,023	0.09%
2021/06/15	83	11.50	2.6	11.55	11.50	80.4	8,007	1.00%
2021/06/11	62	11.45	1	11.55	11.50	61	8,048	0.76%
2021/06/09	1	11.45	10	11.40	11.40	-9	8,127	-0.11%
2021/06/08	1.2	11.54	0.3	11.45	11.50	0.9	8,212	0.01%
2021/06/07	2	11.45	1.4	11.55	11.45	0.6	8,553	0.01%
2021/06/04	0	11.55	5	11.55	11.55	-5	8,648	-0.06%
2021/06/03	3	11.58	0	0.00	11.55	3	8,843	0.03%
2021/06/02	11.1	11.45	2	11.50	11.50	9.1	8,945	0.10%
2021/06/01	0	11.40	11	11.40	11.45	-11	8,926	-0.12%
2021/05/31	10.1	11.35	9	11.30	11.35	1.1	8,959	0.01%
2021/05/28	4.1	11.35	4	11.35	11.35	0.1	9,021	0.00%
2021/05/27	11.5	11.24	0.4	11.30	11.20	11.1	9,087	0.12%
2021/05/26	1.7	11.32	100	11.30	11.35	-98.3	9,046	-1.09%
2021/05/25	15.3	11.35	0	0.00	11.35	15.3	9,080	0.17%
2021/05/24	0.5	11.30	0	0.00	11.30	0.5	9,197	0.01%
2021/05/21	0	11.35	0	0.00	11.35	0	9,258	0.00%
2021/05/20	25	11.20	0	0.00	11.25	25	9,295	0.27%
2021/05/19	5	11.25	0	0.00	11.25	5	9,306	0.05%
2021/05/18	2.7	11.21	3	11.30	11.35	-0.3	9,281	0.00%
2021/05/17	10.4	11.09	25	11.11	11.05	-14.6	9,210	-0.16%
2021/05/14	4.1	11.38	3	11.43	11.45	1.1	8,975	0.01%
2021/05/13	25	11.33	9	11.32	11.30	16	8,808	0.18%
2021/05/12	21.7	11.47	22	11.45	11.40	-0.3	8,600	0.00%
2021/05/11	5.9	11.88	3	12.05	11.85	2.9	8,154	0.04%
2021/05/10	11	12.00	58	12.00	12.05	-47	8,016	-0.59%
2021/05/07	0	0.00	3	11.90	11.90	-3	7,755	-0.04%
2021/05/06	0	0.00	3	11.90	11.85	-3	7,719	-0.04%
2021/05/05	14	11.81	0	0.00	11.80	14	7,642	0.18%
2021/05/04	19.2	11.76	0	0.00	11.70	19.2	7,584	0.25%
2021/05/03	1	11.90	7.2	11.90	11.95	-6.2	7,314	-0.08%
2021/04/29	15	11.95	1	11.95	11.95	14	7,206	0.19%
2021/04/28	0.8	11.95	28.2	11.94	11.95	-27.4	7,171	-0.38%
2021/04/27	2	11.85	0	0.00	11.90	2	7,210	0.03%
2021/04/26	3	11.80	0.1	11.80	11.90	2.9	7,175	0.04%
2021/04/23	1.7	11.78	0	0.00	11.80	1.7	7,071	0.02%
2021/04/22	26.6	11.84	1.1	11.80	11.80	25.5	7,102	0.36%
2021/04/21	1	11.80	0.4	11.85	11.80	0.6	7,005	0.01%
2021/04/20	1	11.80	2	11.95	11.90	-1	7,047	-0.01%
2021/04/19	1	11.90	9.1	11.86	11.95	-8.1	6,975	-0.12%
2021/04/16	8.2	11.69	2	11.70	11.70	6.2	6,837	0.09%
2021/04/15	2	11.65	16	11.59	11.70	-14	6,868	-0.20%
2021/04/14	0	0.00	21	11.52	11.55	-21	6,783	-0.31%
2021/04/13	3	11.55	12	11.55	11.55	-9	6,809	-0.13%
2021/04/09	58	11.45	0	0.00	11.40	58	6,658	0.87%
2021/04/08	1	11.45	0	0.00	11.45	1	6,602	0.02%
2021/04/07	11	11.45	15	11.45	11.45	-4	6,733	-0.06%
2021/04/06	3	11.48	2	11.55	11.45	1	6,741	0.01%
2021/03/31	1	11.50	15	11.48	11.50	-14	6,705	-0.21%
2021/03/30	1	11.45	10	11.45	11.50	-9	6,676	-0.13%
2021/03/29	4	11.45	0	0.00	11.45	4	6,696	0.06%
2021/03/26	11	11.45	8.5	11.45	11.45	2.5	6,857	0.04%
2021/03/25	0	0.00	5	11.40	11.40	-5	6,832	-0.07%
2021/03/24	15.2	11.35	0	0.00	11.35	15.2	6,908	0.22%
2021/03/22	10	11.35	0	0.00	11.40	10	6,882	0.15%
2021/03/19	4	11.28	1	11.40	11.25	3	6,891	0.04%
2021/03/18	2.5	11.40	5	11.40	11.40	-2.5	6,694	-0.04%
2021/03/17	11	11.40	0.2	11.50	11.40	10.8	6,687	0.16%
2021/03/16	3.5	11.42	10	11.45	11.50	-6.5	6,673	-0.10%
2021/03/15	11	11.45	27	11.44	11.40	-16	6,744	-0.24%
2021/03/12	3.2	11.30	11	11.39	11.40	-7.8	6,790	-0.12%
2021/03/11	24.1	11.30	3	11.37	11.30	21.1	6,758	0.31%
2021/03/10	1	11.45	13.1	11.45	11.50	-12.1	6,461	-0.19%
2021/03/09	11	11.40	153.8	11.30	11.45	-142.8	6,352	-2.25%	大賣/鉅額交易
2021/03/08	1	11.25	68	11.21	11.20	-67	6,131	-1.09%
2021/03/05	0	0.00	50.5	11.15	11.20	-50.5	6,027	-0.84%
2021/03/04	1	11.20	50.4	11.15	11.20	-49.4	6,083	-0.81%
2021/03/03	1	11.10	105	11.18	11.20	-104	6,003	-1.73%	大賣/鉅額交易
2021/03/02	1	11.20	9	11.15	11.10	-8	5,903	-0.14%
2021/02/26	8	11.05	176	11.07	11.10	-168	5,833	-2.88%	大賣/鉅額交易
2021/02/25	3.5	11.02	154.3	11.03	11.10	-150.8	5,733	-2.63%	大賣/鉅額交易
2021/02/24	21	10.97	2.1	11.00	11.00	18.9	5,695	0.33%
2021/02/23	8	10.94	205	10.92	10.95	-197	5,537	-3.56%	大賣/鉅額交易
2021/02/22	10.5	10.85	202	10.88	10.85	-191.5	5,470	-3.50%	大賣/鉅額交易
2021/02/19	9.7	10.83	100	10.83	10.85	-90.3	5,431	-1.66%
2021/02/18	0.5	10.85	100	10.85	10.85	-99.5	5,407	-1.84%
2021/02/17	2.4	10.76	101	10.78	10.80	-98.7	5,432	-1.82%	大賣/
2021/02/05	1.8	10.72	300	10.73	10.70	-298.2	5,362	-5.56%	大賣/鉅額交易
2021/02/04	2.2	10.65	200	10.70	10.70	-197.9	5,329	-3.71%	大賣/鉅額交易
2021/02/03	0	0.00	0.3	10.70	10.70	-0.3	5,426	-0.01%
2021/02/02	0	0.00	3	10.75	10.70	-3	5,457	-0.05%
2021/02/01	1.3	10.69	276	10.70	10.70	-274.7	5,461	-5.03%	大賣/鉅額交易
2021/01/29	1	10.65	0	0.00	10.65	1	5,429	0.02%
2021/01/28	1	10.65	3.7	10.67	10.70	-2.7	5,410	-0.05%
2021/01/27	3	10.70	50.4	10.70	10.70	-47.4	5,389	-0.88%
2021/01/26	10.5	10.70	8	10.70	10.70	2.5	5,329	0.05%
2021/01/25	0.4	10.75	53	10.75	10.75	-52.6	5,309	-0.99%
2021/01/22	7	10.70	0	0.00	10.70	7	5,254	0.13%
2021/01/21	3	10.72	0	0.00	10.70	3	5,197	0.06%
2021/01/20	3.4	10.74	2	10.80	10.70	1.4	5,154	0.03%
2021/01/19	0	0.00	0.9	10.80	10.85	-0.9	5,042	-0.02%
2021/01/18	2	10.80	0	0.00	10.85	2	5,096	0.04%
2021/01/15	1.5	10.88	0	0.00	10.85	1.5	5,084	0.03%
2021/01/14	1	10.90	22	10.90	10.95	-21	5,046	-0.42%
2021/01/13	0.2	10.90	13.5	10.93	10.95	-13.3	5,034	-0.26%
2021/01/12	1.1	10.90	0	0.00	10.90	1.1	4,950	0.02%
2021/01/11	4	10.95	2	11.00	11.00	2	4,897	0.04%
2021/01/08	0	0.00	39.2	10.86	10.90	-39.2	4,813	-0.81%
2021/01/07	0	0.00	5	10.80	10.85	-5	4,709	-0.11%
2021/01/06	103	10.85	18	10.80	10.80	85	4,705	1.81%	大買/
2021/01/05	4	10.84	1	10.80	10.85	3	4,619	0.06%
2021/01/04	2	10.83	0	0.00	10.85	2	4,590	0.04%
2020/12/31	1	10.90	26.4	10.87	10.85	-25.3	4,533	-0.56%
2020/12/30	6.2	10.88	1	10.80	10.90	5.2	4,442	0.12%
2020/12/29	4.9	10.74	2.2	10.73	10.75	2.7	4,263	0.06%
2020/12/28	1	10.78	0	0.00	10.75	1	4,227	0.02%
2020/12/25	18	10.76	0	0.00	10.75	18	4,213	0.43%
2020/12/24	0.3	10.77	5	10.75	10.80	-4.7	4,196	-0.11%
2020/12/23	5	10.71	0	0.00	10.75	5	4,173	0.12%
2020/12/22	8.8	10.74	10	10.75	10.75	-1.2	4,135	-0.03%
2020/12/18	0.1	10.80	0	0.00	10.80	0.1	4,024	0.00%
2020/12/16	0.9	10.85	0	0.00	10.90	0.9	4,050	0.02%
2020/12/15	3	10.83	0	0.00	10.80	3	4,044	0.07%
2020/12/14	4	10.90	17.6	10.90	10.85	-13.6	4,008	-0.34%
2020/12/11	2	10.90	0	0.00	10.95	2	3,970	0.05%
2020/12/10	14.2	10.82	60	10.80	10.85	-45.9	3,963	-1.16%
2020/12/09	6.2	10.80	17	10.85	10.85	-10.8	3,916	-0.28%
2020/12/08	15.5	10.92	3	10.90	10.90	12.5	3,796	0.33%
2020/12/07	0	0.00	1	11.00	11.05	-1	3,712	-0.03%
2020/12/04	2	10.95	12.1	10.90	10.95	-10.1	3,662	-0.28%
2020/12/02	2	10.90	0.3	10.95	10.95	1.7	3,684	0.05%
2020/12/01	1	10.95	0.4	10.95	10.95	0.6	3,771	0.02%
2020/11/30	1	10.90	0	0.00	10.90	1	3,828	0.03%
2020/11/27	10.7	11.00	0	0.00	11.00	10.7	3,830	0.28%
2020/11/26	0.2	11.00	0	0.00	11.00	0.2	3,875	0.00%
2020/11/25	2.7	11.00	2	11.00	11.00	0.7	3,991	0.02%
2020/11/23	1	11.00	0	0.00	11.00	1	4,016	0.02%
2020/11/19	0	0.00	5	11.00	11.00	-5	4,702	-0.11%
2020/11/18	1	11.00	23	11.00	11.00	-22	4,870	-0.45%
2020/11/17	0	0.00	0.1	11.00	11.00	-0.1	4,945	0.00%
2020/11/13	16	11.00	0	0.00	11.00	16	5,210	0.31%
2020/11/12	3	11.08	0	0.00	11.05	3	5,270	0.06%
2020/11/11	1	11.00	28	11.01	11.15	-27	5,377	-0.50%
2020/11/10	2	11.00	2	10.95	11.00	0	5,314	0.00%
2020/11/05	5	10.90	1	10.95	10.85	4	5,435	0.07%
2020/11/03	0.7	10.95	23.2	10.90	10.95	-22.4	5,552	-0.40%
2020/11/02	0.3	10.86	0	0.00	10.90	0.3	5,625	0.01%
2020/10/30	1	10.85	0	0.00	10.85	1	5,639	0.02%
2020/10/29	1	10.80	1	10.80	10.85	0	5,632	0.00%
2020/10/28	2.7	10.93	0	0.00	10.85	2.7	5,655	0.05%
2020/10/27	0	0.00	25.3	10.95	10.90	-25.3	5,646	-0.45%
2020/10/22	0.5	10.80	0	0.00	10.75	0.5	5,652	0.01%
2020/10/21	3.2	10.75	0	0.00	10.80	3.2	5,745	0.06%
2020/10/20	5	10.80	0	0.00	10.80	5	5,770	0.09%
2020/10/19	3	10.77	0	0.00	10.80	3	5,782	0.05%
2020/10/16	55	10.75	0	0.00	10.75	55	5,818	0.95%
2020/10/14	2	10.80	0	0.00	10.80	2	5,943	0.03%
2020/10/13	3	10.85	0	0.00	10.90	3	5,979	0.05%
2020/10/07	1	10.85	0	0.00	10.90	1	6,071	0.02%
2020/10/06	0.2	10.95	0	0.00	10.85	0.2	6,106	0.00%
2020/10/05	0.4	10.85	4	10.75	10.80	-3.6	6,182	-0.06%
2020/09/30	1	10.75	0	0.00	10.70	1	6,198	0.02%
2020/09/28	2	10.65	0	0.00	10.65	2	6,203	0.03%
2020/09/25	2	10.60	0	0.00	10.55	2	6,291	0.03%
2020/09/24	19	10.52	3	10.55	10.50	16	6,315	0.25%
2020/09/23	3	10.73	0	0.00	10.70	3	6,244	0.05%
2020/09/22	25.2	10.81	0	0.00	10.75	25.2	6,199	0.41%
2020/09/18	2.1	10.95	0	0.00	10.95	2.1	6,197	0.03%
2020/09/17	31	10.93	0	0.00	10.95	31	6,208	0.50%
2020/09/15	2	10.93	0	0.00	10.90	2	6,278	0.03%
2020/09/14	10	10.90	31	10.90	10.95	-21	6,298	-0.33%
2020/09/10	6.1	10.95	0	0.00	11.00	6.1	6,312	0.10%
2020/09/09	2	10.95	1	10.95	10.95	1	6,353	0.02%
2020/09/04	10	10.83	0	0.00	10.80	10	6,554	0.15%
2020/09/02	27	11.02	2	10.95	11.00	25	6,491	0.39%
2020/09/01	7	11.10	0	0.00	11.05	7	6,484	0.11%
2020/08/31	19	11.22	0	0.00	11.15	19	6,466	0.29%
2020/08/28	2	11.25	0	0.00	11.30	2	6,430	0.03%
2020/08/27	5	11.34	0	0.00	11.30	5	6,530	0.08%
2020/08/26	116	11.25	6	11.25	11.30	110	6,487	1.70%	大買/鉅額交易
2020/08/25	3	12.08	7.3	12.02	12.10	-4.3	6,157	-0.07%
2020/08/24	0	0.00	59.3	12.00	12.00	-59.3	5,885	-1.01%
2020/08/21	5	12.05	0	0.00	12.05	5	5,735	0.09%
2020/08/20	13.1	11.99	51	11.95	11.90	-37.9	5,667	-0.67%
2020/08/19	50	12.10	0	0.00	12.10	50	5,449	0.92%
2020/08/18	4	12.05	0	0.00	12.10	4	5,388	0.07%
2020/08/17	0	0.00	15	12.04	12.05	-15	5,363	-0.28%
2020/08/14	1	12.00	0	0.00	11.95	1	5,231	0.02%
2020/08/12	1	12.00	0	0.00	12.00	1	5,115	0.02%
2020/08/11	2	12.00	2	11.98	11.95	0	5,056	0.00%
2020/08/10	0	0.00	12	11.99	12.00	-12	5,032	-0.24%
2020/08/07	13	11.90	4	11.90	11.95	9	4,985	0.18%
2020/08/06	4	11.83	55	11.80	11.85	-51	4,969	-1.03%
2020/08/05	0	0.00	2	11.70	11.75	-2	4,940	-0.04%
2020/07/31	0.5	11.70	0	0.00	11.70	0.5	5,074	0.01%
2020/07/28	51	11.70	6	11.65	11.65	45	5,188	0.87%
2020/07/27	11	11.65	1	11.80	11.70	10	5,255	0.19%
2020/07/24	20	11.85	11	11.90	11.85	9	5,214	0.17%
2020/07/22	20	11.93	9	11.95	11.95	11	5,272	0.21%
2020/07/21	10	11.85	22.1	11.95	11.95	-12.1	5,290	-0.23%
2020/07/20	0	0.00	0.5	11.85	11.80	-0.5	5,195	-0.01%
2020/07/16	2	11.85	0	0.00	11.90	2	5,303	0.04%
2020/07/14	3	11.75	3	11.75	11.75	0	5,395	0.00%
2020/07/13	0	0.00	6	11.75	11.80	-6	5,481	-0.11%
2020/07/09	3	11.85	21	11.85	11.85	-18	5,594	-0.32%
2020/07/08	5	11.85	3	11.80	11.85	2	5,648	0.04%
2020/07/07	1	11.80	0	0.00	11.80	1	5,806	0.02%
2020/07/06	0	0.00	5	11.82	11.85	-5	5,902	-0.08%
2020/07/03	1	11.75	0	0.00	11.70	1	5,943	0.02%
2020/07/02	3	11.72	0	0.00	11.70	3	5,964	0.05%
2020/07/01	4	11.70	1.8	11.70	11.65	2.2	6,040	0.04%
2020/06/29	1	11.65	0	0.00	11.65	1	6,119	0.02%
2020/06/23	0	0.00	2	11.80	11.75	-2	6,260	-0.03%
2020/06/22	0.2	11.90	0	0.00	11.80	0.2	6,373	0.00%
2020/06/19	1	11.85	0	0.00	11.90	1	6,598	0.02%
2020/06/18	0	0.00	9	11.88	11.90	-9	6,735	-0.13%
2020/06/17	2	11.80	0	0.00	11.90	2	6,813	0.03%
2020/06/16	12	11.71	6	11.79	11.80	6	7,062	0.08%
2020/06/15	3	11.70	0	0.00	11.70	3	7,552	0.04%
2020/06/12	16	11.65	0.3	11.80	11.70	15.7	7,744	0.20%
2020/06/11	3	11.85	2	11.95	11.80	1	7,862	0.01%
2020/06/10	152	11.90	0	0.00	11.95	152	7,969	1.91%	大買/鉅額交易
2020/06/09	0	0.00	0.1	11.95	11.95	-0.1	8,425	0.00%
2020/06/08	21.1	11.93	15	11.95	11.95	6.1	8,764	0.07%
2020/06/05	20	11.85	12	11.86	11.85	8	8,808	0.09%
2020/06/04	4	11.80	0	0.00	11.85	4	9,065	0.04%
2020/06/03	1	11.80	5.2	11.82	11.85	-4.2	9,227	-0.05%
2020/06/02	2	11.65	3	11.60	11.65	-1	9,165	-0.01%
2020/06/01	0	0.00	0	11.55	11.55	0	9,162	0.00%
2020/05/29	103	11.40	0	0.00	11.40	103	9,190	1.12%	大買/鉅額交易
2020/05/28	0	0.00	4	11.50	11.50	-4	9,131	-0.04%
2020/05/26	0	0.00	11	11.41	11.45	-11	9,374	-0.12%
2020/05/25	3	11.33	0	0.00	11.40	3	9,598	0.03%
2020/05/21	1	11.50	0	0.00	11.50	1	9,639	0.01%
2020/05/20	4	11.48	3	11.45	11.45	1	9,651	0.01%
2020/05/15	2	11.35	0	0.00	11.35	2	9,670	0.02%
2020/05/12	1	11.40	0	0.00	11.35	1	9,624	0.01%
2020/05/11	7	11.46	1	11.50	11.40	6	9,616	0.06%
2020/05/07	1	11.20	0	0.00	11.20	1	9,529	0.01%
2020/05/06	3	11.27	0	0.00	11.20	3	9,531	0.03%
2020/05/05	1	11.30	0	0.00	11.30	1	9,614	0.01%
2020/05/04	0	0.00	81	11.24	11.25	-81	9,688	-0.84%
2020/04/30	9	11.47	3	11.47	11.45	6	9,665	0.06%
2020/04/29	1	11.30	3	11.33	11.30	-2	9,745	-0.02%
2020/04/28	1.1	11.20	5	11.15	11.20	-3.9	9,827	-0.04%
2020/04/27	0	0.00	0.5	11.20	11.10	-0.5	10,092	-0.01%
2020/04/24	5	10.95	0	0.00	10.95	5	10,138	0.05%
2020/04/23	1	10.85	0	0.00	10.90	1	10,098	0.01%
2020/04/22	17	10.71	9	10.72	10.80	8	10,083	0.08%
2020/04/21	3	10.88	0	0.00	10.85	3	10,114	0.03%
2020/04/20	1	11.10	0	0.00	11.10	1	10,024	0.01%
2020/04/17	2	11.08	1	11.05	11.00	1	10,054	0.01%
2020/04/16	4	11.00	0	0.00	11.00	4	9,942	0.04%
2020/04/15	0	0.00	28	11.16	11.15	-28	9,875	-0.28%
2020/04/14	60	11.00	20	11.00	11.00	40	9,838	0.41%
2020/04/13	3	10.83	4	10.80	10.80	-1	9,830	-0.01%
2020/04/10	0.4	11.00	2	10.90	10.95	-1.6	9,773	-0.02%
2020/04/09	9	10.67	5	10.65	10.65	4	9,640	0.04%
2020/04/08	1	10.55	5	10.55	10.55	-4	9,507	-0.04%
2020/04/07	1	10.35	1	10.35	10.35	0	9,413	0.00%
2020/04/06	8	10.11	9	10.13	10.20	-1	9,380	-0.01%
2020/04/01	3	10.22	0	0.00	10.20	3	9,304	0.03%
2020/03/31	0	0.00	1	10.25	10.35	-1	9,234	-0.01%
2020/03/30	10	10.31	0	0.00	10.25	10	9,179	0.11%
2020/03/27	1	10.55	0	0.00	10.45	1	9,041	0.01%
2020/03/26	16	10.38	0	0.00	10.35	16	8,911	0.18%
2020/03/25	2	10.53	15	10.42	10.55	-13	8,761	-0.15%
2020/03/24	6	10.02	5	10.15	10.00	1	8,512	0.01%
2020/03/23	6	9.62	41	9.52	9.69	-35	8,362	-0.42%
2020/03/20	16	9.88	20	9.91	9.90	-4	8,291	-0.05%
2020/03/19	54	9.25	47	9.20	9.16	7	8,036	0.09%
2020/03/18	24	10.21	3	10.25	10.05	21	7,533	0.28%
2020/03/17	39	10.31	11	10.30	10.25	28	7,335	0.38%
2020/03/16	23.7	10.83	1	10.85	10.75	22.7	7,126	0.32%
2020/03/13	78	10.93	793.1	10.92	11.20	-715.1	6,913	-10.34%	大賣/鉅額交易
2020/03/12	430	11.65	8	11.54	11.65	422	6,467	6.52%	大買/鉅額交易
2020/03/11	12	12.04	0	0.00	11.95	12	6,105	0.20%
2020/03/10	118	11.90	25	11.94	12.00	93	6,024	1.54%	大買/
2020/03/09	13	12.10	69	12.11	12.05	-56	5,785	-0.97%
2020/03/06	2	12.25	0	0.00	12.25	2	5,553	0.04%
2020/03/05	2	12.35	1	12.30	12.30	1	5,547	0.02%
2020/03/04	1	12.20	0	0.00	12.25	1	5,533	0.02%
2020/03/03	1	12.30	0.4	12.30	12.30	0.6	5,507	0.01%
2020/03/02	1	12.25	112	12.25	12.20	-111	5,524	-2.01%	大賣/鉅額交易
2020/02/27	33	12.35	3	12.35	12.35	30	5,330	0.56%
2020/02/26	54.1	12.35	2	12.38	12.35	52.1	5,257	0.99%
2020/02/25	1	12.15	2	12.15	12.15	-1	5,042	-0.02%
2020/02/24	0	0.00	3	12.15	12.25	-3	4,989	-0.06%
2020/02/21	1	12.30	0	0.00	12.30	1	4,969	0.02%
2020/02/19	0.3	12.35	355.2	12.30	12.35	-354.9	4,993	-7.11%	大賣/鉅額交易
2020/02/18	0	0.00	2	12.25	12.30	-2	5,019	-0.04%
2020/02/14	2	12.25	0	0.00	12.30	2	5,047	0.04%
2020/02/13	0.9	12.30	0	0.00	12.30	0.9	5,061	0.02%
2020/02/12	0.1	12.30	0	0.00	12.25	0.1	5,200	0.00%
2020/02/10	2.2	12.16	2	12.15	12.15	0.2	5,303	0.00%
2020/02/07	13.5	12.25	0	0.00	12.30	13.5	5,384	0.25%
2020/02/06	5	12.35	7	12.34	12.35	-2	5,398	-0.04%
2020/02/05	66	12.11	0	0.00	12.15	66	5,354	1.23%
2020/02/04	14	12.13	4	12.14	12.15	10	5,261	0.19%
2020/02/03	61.9	11.88	4	12.00	12.05	57.9	5,305	1.09%
2020/01/31	8	12.11	0	0.00	12.15	8	5,124	0.16%
2020/01/30	39.4	12.11	6.1	12.17	12.10	33.3	4,971	0.67%
2020/01/20	1	12.40	0	0.00	12.50	1	4,664	0.02%
2020/01/17	15	12.45	0	0.00	12.45	15	4,600	0.33%
2020/01/16	1.4	12.45	1	12.40	12.45	0.4	4,618	0.01%
2020/01/15	5	12.48	6	12.50	12.50	-1	4,644	-0.02%
2020/01/14	2	12.50	33	12.45	12.45	-31	4,585	-0.68%
2020/01/10	1	12.25	20	12.25	12.30	-19	4,650	-0.41%
2020/01/08	3.1	12.18	0	0.00	12.20	3.1	4,629	0.07%
2020/01/07	0	0.00	11.3	12.20	12.30	-11.3	4,570	-0.25%
2020/01/06	0.2	12.15	2	12.10	12.15	-1.8	4,541	-0.04%
2020/01/03	1	12.05	0	0.00	12.10	1	4,529	0.02%
2019/12/31	11	12.00	3	12.05	12.00	8	4,516	0.18%
2019/12/30	50	12.00	21	12.02	12.00	29	4,499	0.64%
2019/12/27	3	12.00	0	0.00	12.00	3	4,502	0.07%
2019/12/26	0	0.00	58	11.95	11.95	-58	4,518	-1.28%
2019/12/25	1	12.00	0	0.00	12.00	1	4,558	0.02%
2019/12/24	0	0.00	6	11.95	11.95	-6	4,634	-0.13%
2019/12/23	1	12.00	4	12.00	12.00	-3	4,645	-0.06%
2019/12/19	5	12.00	0	0.00	11.95	5	4,711	0.11%
2019/12/18	0	0.00	5	11.95	11.95	-5	4,737	-0.11%
2019/12/17	0.4	11.95	0	0.00	11.95	0.4	4,780	0.01%
2019/12/16	6.1	11.94	0	0.00	11.95	6.1	4,790	0.13%
2019/12/13	1	11.90	50	11.90	11.90	-49	4,808	-1.02%
2019/12/12	0.1	11.90	49	11.90	11.90	-48.9	4,794	-1.02%
2019/12/10	2	11.85	0	0.00	11.85	2	4,721	0.04%
2019/12/06	2	11.85	0	0.00	11.85	2	4,763	0.04%
2019/12/05	0.7	11.90	5	11.85	11.85	-4.3	4,792	-0.09%
2019/12/04	5	11.89	0	0.00	11.90	5	4,766	0.10%
2019/12/03	3	11.90	60	11.90	11.95	-57	4,797	-1.19%
2019/12/02	2	11.90	0	0.00	11.95	2	4,797	0.04%
2019/11/29	2	11.95	0	0.00	11.95	2	4,759	0.04%
2019/11/28	10	11.99	6	12.00	11.95	4	4,769	0.08%
2019/11/27	20	12.00	52	11.95	12.00	-32	4,793	-0.67%
2019/11/25	1.3	11.91	0	0.00	11.90	1.3	4,848	0.03%
2019/11/22	0	0.00	0.1	11.95	11.90	-0.1	5,085	0.00%
2019/11/21	8	11.94	0	0.00	11.90	8	5,276	0.15%
2019/11/20	0	11.95	0	0.00	11.95	0	5,334	0.00%
2019/11/18	1.1	11.90	2	11.90	11.90	-0.9	5,473	-0.02%
2019/11/15	0	0.00	3	11.85	11.85	-3	5,474	-0.05%
2019/11/14	2	11.90	10	11.90	11.90	-8	5,493	-0.15%
2019/11/12	16	11.97	8.2	11.98	12.00	7.8	5,614	0.14%
2019/11/11	5	11.95	0	12.00	11.95	5	5,657	0.09%
2019/11/08	0	0.00	50	11.93	11.95	-50	5,546	-0.90%
2019/11/07	35	11.85	0	0.00	11.85	35	5,492	0.64%
2019/11/06	13	11.81	10.5	11.85	11.85	2.5	5,447	0.05%
2019/11/05	23	11.80	0	0.00	11.85	23	5,393	0.43%
2019/11/04	2	11.75	0	0.00	11.85	2	5,475	0.04%
2019/11/01	4	11.75	0	0.00	11.80	4	5,450	0.07%
2019/10/31	18	11.76	2	11.80	11.75	16	5,542	0.29%
2019/10/30	23	11.80	0	0.00	11.80	23	5,514	0.42%
2019/10/28	0.8	11.80	0.1	11.80	11.75	0.7	5,520	0.01%
2019/10/25	0.1	11.85	0	0.00	11.80	0.1	5,506	0.00%
2019/10/24	1.6	11.82	0	0.00	11.85	1.6	5,485	0.03%
2019/10/23	1	11.80	0	0.00	11.80	1	5,494	0.02%
2019/10/22	6	11.81	0	0.00	11.80	6	5,551	0.11%
2019/10/21	2	11.85	0	0.00	11.85	2	5,553	0.04%
2019/10/18	2	11.75	0.2	11.90	11.90	1.8	5,619	0.03%
2019/10/17	6	11.80	0	0.00	11.80	6	5,500	0.11%
2019/10/16	3	11.80	5.1	11.85	11.80	-2.1	5,484	-0.04%
2019/10/15	2	11.85	0	0.00	11.85	2	5,482	0.04%
2019/10/14	0	0.00	2	11.80	11.85	-2	5,481	-0.04%
2019/10/09	11	11.75	0	0.00	11.75	11	5,435	0.20%
2019/10/07	1	11.75	0.2	11.80	11.75	0.8	5,497	0.02%
2019/10/04	51	11.76	2	11.80	11.75	49	5,483	0.89%
2019/10/03	8	11.79	3	11.80	11.75	5	5,482	0.09%
2019/10/02	47.4	11.85	0	0.00	11.80	47.4	5,476	0.87%
2019/10/01	21	11.85	0	0.00	11.85	21	5,480	0.38%
2019/09/27	3	11.85	56	11.85	11.85	-53	5,447	-0.97%
2019/09/26	10	11.95	0	0.00	11.95	10	5,406	0.18%
2019/09/25	15	11.95	1	11.90	11.95	14	5,510	0.25%
2019/09/24	23	11.99	0	0.00	11.95	23	5,538	0.42%
2019/09/23	2	11.95	0	0.00	12.00	2	5,509	0.04%
2019/09/20	109	11.90	0	0.00	11.95	109	5,538	1.97%	大買/鉅額交易
2019/09/19	12	11.95	0	0.00	11.95	12	5,497	0.22%
2019/09/18	0	0.00	0.8	12.00	11.95	-0.8	5,488	-0.01%
2019/09/17	6	11.95	0	0.00	11.90	6	5,493	0.11%
2019/09/12	1	12.00	0	0.00	11.95	1	5,602	0.02%
2019/09/11	0	0.00	7	11.95	12.00	-7	5,706	-0.12%
2019/09/10	4	11.90	10	11.88	11.95	-6	5,704	-0.11%
2019/09/09	2	11.85	7	11.85	11.85	-5	5,684	-0.09%
2019/09/06	11	11.75	0	0.00	11.80	11	5,681	0.19%
2019/09/05	4.6	11.76	0	0.00	11.80	4.6	5,745	0.08%
2019/09/04	4	11.75	1	11.80	11.80	3	5,954	0.05%
2019/09/03	3	11.75	0	0.00	11.75	3	6,119	0.05%
2019/09/02	6	11.73	0	0.00	11.75	6	6,242	0.10%
2019/08/30	2	11.70	0	0.00	11.80	2	6,498	0.03%
2019/08/29	3	11.75	0	0.00	11.75	3	6,575	0.05%
2019/08/28	18	11.76	7	11.75	11.75	11	6,656	0.17%
2019/08/27	18	11.60	0	0.00	11.60	18	6,643	0.27%
2019/08/26	13	12.44	30	12.40	12.45	-17	6,459	-0.26%
2019/08/23	11	12.50	20.5	12.48	12.50	-9.5	6,289	-0.15%
2019/08/22	0	0.00	30	12.50	12.50	-30	6,224	-0.48%
2019/08/21	53	12.55	0	0.00	12.50	53	6,194	0.86%
2019/08/20	1	12.50	25	12.53	12.55	-24	6,269	-0.38%
2019/08/19	3.5	12.55	10	12.50	12.55	-6.5	6,294	-0.10%
2019/08/16	0	0.00	21	12.50	12.45	-21	6,276	-0.33%
2019/08/15	6	12.38	0	0.00	12.35	6	6,222	0.10%
2019/08/14	21	12.50	2	12.55	12.55	19	6,212	0.31%
2019/08/13	1	12.50	0	0.00	12.45	1	6,170	0.02%
2019/08/12	7	12.45	0	0.00	12.50	7	6,160	0.11%
2019/08/08	1	12.35	10.8	12.40	12.40	-9.8	6,131	-0.16%
2019/08/07	11	12.30	0	0.00	12.30	11	6,166	0.18%
2019/08/06	31	12.15	0	0.00	12.25	31	6,224	0.50%
2019/08/05	6	12.30	0	0.00	12.30	6	6,174	0.10%
2019/08/02	17	12.41	10.1	12.40	12.40	6.9	6,213	0.11%
2019/08/01	8	12.56	6	12.60	12.55	2	6,158	0.03%
2019/07/31	13	12.65	0	0.00	12.65	13	6,169	0.21%
2019/07/30	13	12.75	0	0.00	12.70	13	6,166	0.21%
2019/07/26	4	12.75	0	0.00	12.75	4	6,497	0.06%
2019/07/25	2	12.70	0	0.00	12.80	2	6,663	0.03%
2019/07/24	302	12.75	1	12.75	12.70	301	6,821	4.41%	大買/鉅額交易
2019/07/23	20	12.80	2	12.80	12.80	18	6,955	0.26%
2019/07/18	0	0.00	3	12.55	12.60	-3	7,096	-0.04%
2019/07/17	0	0.00	1	12.50	12.55	-1	7,086	-0.01%
2019/07/16	0	0.00	2	12.55	12.55	-2	7,046	-0.03%
2019/07/15	10.5	12.60	0	0.00	12.60	10.5	7,034	0.15%
2019/07/12	1.5	12.60	6	12.55	12.60	-4.5	7,022	-0.06%
2019/07/11	12	12.55	0	0.00	12.55	12	7,011	0.17%
2019/07/09	0	0.00	2.7	12.48	12.50	-2.7	7,017	-0.04%
2019/07/05	1	12.45	0	0.00	12.45	1	7,018	0.01%
2019/07/04	3	12.42	1	12.40	12.40	2	7,176	0.03%
2019/07/02	213	12.37	0	0.00	12.30	213	7,284	2.92%	大買/鉅額交易
2019/07/01	30	12.45	0.3	12.50	12.45	29.7	7,237	0.41%
2019/06/28	0	0.00	8	12.50	12.50	-8	7,189	-0.11%
2019/06/27	0	0.00	1	12.50	12.50	-1	7,246	-0.01%
2019/06/26	3	12.40	0	12.45	12.45	3	7,237	0.04%
2019/06/25	0.5	12.45	1	12.40	12.45	-0.5	7,224	-0.01%
2019/06/24	2	12.43	30	12.40	12.45	-28	7,254	-0.39%
2019/06/21	1	12.40	1	12.45	12.50	0	7,284	0.00%
2019/06/19	2	12.45	112	12.55	12.55	-110	7,346	-1.50%	大賣/鉅額交易
2019/06/18	4	12.49	0	0.00	12.50	4	7,272	0.06%
2019/06/17	4	12.35	0	0.00	12.45	4	7,354	0.05%
2019/06/14	1	12.40	3	12.43	12.35	-2	7,446	-0.03%
2019/06/13	4	12.29	3	12.20	12.30	1	7,594	0.01%
2019/06/12	3	12.18	8	12.31	12.25	-5	7,738	-0.06%
2019/06/11	5	12.55	1	12.50	12.50	4	7,488	0.05%
2019/06/10	6	12.70	0	0.00	12.70	6	7,366	0.08%
2019/06/06	30	12.65	4	12.50	12.55	26	7,260	0.36%
2019/06/05	1.6	12.45	0	0.00	12.45	1.6	7,010	0.02%
2019/06/04	5	12.30	0	0.00	12.30	5	6,885	0.07%
2019/06/03	3	12.20	0	0.00	12.30	3	6,919	0.04%
2019/05/31	1	12.25	0	0.00	12.25	1	6,870	0.01%
2019/05/30	6	12.10	0	0.00	12.20	6	6,788	0.09%
2019/05/29	11	12.10	0	0.00	12.10	11	6,807	0.16%
2019/05/28	6	12.18	0	0.00	12.10	6	6,798	0.09%
2019/05/27	2	12.20	3	12.20	12.20	-1	6,759	-0.01%
2019/05/24	1	12.05	1	12.05	12.10	0	6,659	0.00%
2019/05/23	2	12.05	0	0.00	12.00	2	6,584	0.03%
2019/05/22	115	12.05	0	0.00	12.10	115	6,546	1.76%	大買/鉅額交易
2019/05/17	2	11.83	0	0.00	11.85	2	6,516	0.03%
2019/05/15	1	11.80	0	0.00	11.80	1	6,523	0.02%
2019/05/14	8	11.73	0	0.00	11.75	8	6,503	0.12%
2019/05/13	1	11.80	2	11.85	11.80	-1	6,397	-0.02%
2019/05/10	3.1	11.90	5	11.90	11.90	-1.9	6,424	-0.03%
2019/05/09	4	11.95	1	11.80	11.85	3	6,341	0.05%
2019/05/07	2	11.95	1	11.90	11.90	1	6,259	0.02%
2019/05/06	1	11.90	5	11.85	11.85	-4	6,235	-0.06%
2019/05/03	0	0.00	30	12.00	12.05	-30	6,031	-0.50%
2019/05/02	7	12.10	81	12.10	12.15	-74	5,909	-1.25%
2019/04/30	298	11.95	1	11.95	12.00	297	5,811	5.11%	大買/鉅額交易
2019/04/29	10	11.75	18	11.75	11.80	-8	5,626	-0.14%
2019/04/26	10	11.48	5	11.53	11.50	5	5,418	0.09%
2019/04/25	0	0.00	1	11.40	11.40	-1	5,215	-0.02%
2019/04/24	0	0.00	50	11.35	11.35	-50	5,158	-0.97%
2019/04/23	1	11.30	1	11.35	11.35	0	5,166	0.00%
2019/04/18	0	0.00	1	11.20	11.20	-1	5,285	-0.02%
2019/04/17	1	11.25	2	11.25	11.25	-1	5,287	-0.02%
2019/04/16	200	11.25	0	0.00	11.25	200	5,247	3.81%	大買/鉅額交易
2019/04/15	141	11.30	3	11.28	11.30	138	5,204	2.65%	大買/鉅額交易
2019/04/12	52	11.25	0.4	11.25	11.25	51.6	5,159	1.00%
2019/04/11	1	11.25	20.5	11.25	11.25	-19.5	5,135	-0.38%
2019/04/10	9	11.16	0	0.00	11.25	9	5,099	0.18%
2019/04/08	216	11.35	0	0.00	11.35	216	4,826	4.48%	大買/鉅額交易
2019/04/03	2	11.38	7	11.40	11.35	-5	4,730	-0.11%
2019/04/02	0.6	11.40	0	0.00	11.35	0.6	4,668	0.01%
2019/04/01	6	11.44	0	0.00	11.40	6	4,628	0.13%
2019/03/29	2	11.35	2.7	11.39	11.40	-0.7	4,544	-0.02%
2019/03/27	5	11.34	0	0.00	11.40	5	4,445	0.11%
2019/03/26	1	11.35	1.3	11.35	11.35	-0.3	4,395	-0.01%
2019/03/25	1	11.15	11	11.15	11.20	-10	4,347	-0.23%
2019/03/22	7	11.22	0	0.00	11.30	7	4,262	0.16%
2019/03/21	3	11.28	0	0.00	11.30	3	4,179	0.07%
2019/03/20	4	11.31	4	11.30	11.30	0	4,143	0.00%
2019/03/19	6	11.35	57	11.35	11.40	-51	4,032	-1.26%
2019/03/18	8	11.16	3	11.22	11.30	5	3,907	0.13%
2019/03/15	131	10.97	0	0.00	11.05	131	3,756	3.49%	大買/鉅額交易
2019/03/13	201	10.90	0	0.00	10.85	201	3,594	5.59%	大買/鉅額交易
2019/03/12	0	0.00	8	10.95	10.90	-8	3,577	-0.22%
2019/03/08	0	0.00	15.8	10.85	10.90	-15.8	3,557	-0.44%
2019/03/07	1	10.95	16	10.85	10.85	-15	3,593	-0.42%
2019/03/06	0	0.00	5	10.80	10.80	-5	3,456	-0.14%
2019/03/04	12	10.70	20	10.68	10.75	-8	3,395	-0.24%
2019/02/27	102	10.70	0	0.00	10.65	102	3,338	3.05%	大買/鉅額交易
2019/02/25	0	0.00	10	10.65	10.65	-10	3,279	-0.30%
2019/02/22	1	10.65	0.1	10.65	10.65	0.9	3,243	0.03%
2019/02/20	0	0.00	10	10.60	10.65	-10	3,215	-0.31%
2019/02/14	10	10.55	0	0.00	10.60	10	3,057	0.33%
2019/02/12	5	10.55	0	0.00	10.50	5	2,996	0.17%
2019/02/11	20	10.55	4.2	10.50	10.50	15.8	3,011	0.52%
2019/01/28	5	10.45	0	0.00	10.50	5	2,861	0.17%
2019/01/14	32	10.35	21.3	10.35	10.35	10.7	2,859	0.37%
2019/01/11	0	0.00	30	10.35	10.35	-30	3,041	-0.99%
2019/01/10	0	0.00	20	10.25	10.25	-20	2,926	-0.68%
2019/01/09	0	0.00	1	10.25	10.25	-1	2,971	-0.03%
2018/12/25	4	10.10	0	0.00	10.10	4	3,440	0.12%
2018/12/21	3	10.10	5	10.10	10.10	-2	3,604	-0.06%
2018/12/19	11	10.15	0	0.00	10.20	11	3,665	0.30%
2018/12/17	10	10.20	0	0.00	10.25	10	3,658	0.27%
2018/12/11	10	10.15	0	0.00	10.15	10	3,724	0.27%
2018/12/10	6	10.15	1	10.15	10.20	5	3,816	0.13%
2018/12/07	2	10.15	0	0.00	10.20	2	3,835	0.05%
2018/12/06	10	10.20	0	0.00	10.15	10	3,851	0.26%
2018/12/05	1	10.25	0	0.00	10.20	1	3,824	0.03%
2018/12/03	5	10.30	0	0.00	10.30	5	3,900	0.13%
2018/11/30	10	10.20	0	0.00	10.20	10	3,908	0.26%
2018/11/28	0	0.00	10	10.25	10.25	-10	3,926	-0.25%
2018/11/23	10	10.20	0	0.00	10.15	10	4,054	0.25%
2018/11/22	0	0.00	10	10.25	10.20	-10	4,037	-0.25%
2018/11/21	10	10.20	0	0.00	10.20	10	4,067	0.25%
2018/11/16	0	0.00	10.2	10.30	10.30	-10.2	4,103	-0.25%
2018/11/13	10	10.20	0	0.00	10.25	10	4,180	0.24%
2018/11/09	16	10.25	0	0.00	10.30	16	4,212	0.38%
2018/11/07	3	10.27	0	0.00	10.30	3	4,210	0.07%
2018/11/02	0	0.00	30	10.25	10.25	-30	4,328	-0.69%
2018/11/01	0	0.00	1	10.20	10.25	-1	4,361	-0.02%
2018/10/30	2	10.15	0.2	10.15	10.10	1.8	4,388	0.04%
2018/10/29	0	0.00	5	10.10	10.10	-5	4,433	-0.11%
2018/10/26	0	0.00	12	10.14	10.15	-12	4,493	-0.27%
2018/10/25	30	10.05	2	10.05	10.10	28	4,433	0.63%
2018/10/24	31	10.15	0	0.00	10.15	31	4,588	0.68%
2018/10/22	0	0.00	238.8	10.28	10.30	-238.8	4,838	-4.94%	大賣/鉅額交易
2018/10/19	10	10.25	0	0.00	10.25	10	4,913	0.20%
2018/10/16	0	0.00	15	10.31	10.35	-15	4,846	-0.31%
2018/10/15	50	10.30	0	0.00	10.30	50	4,820	1.04%
2018/10/12	76	10.25	0	0.00	10.35	76	4,771	1.59%
2018/10/11	6	10.30	0	0.00	10.25	6	4,722	0.13%
2018/10/09	2	10.60	0	0.00	10.60	2	4,601	0.04%
2018/10/03	0	0.00	5	10.70	10.70	-5	4,525	-0.11%
2018/09/28	0	0.00	12.3	10.71	10.75	-12.3	4,511	-0.27%
2018/09/26	0	0.00	5	10.70	10.65	-5	4,432	-0.11%
2018/09/19	0	0.00	0.3	10.65	10.65	-0.3	4,380	-0.01%
2018/09/18	7	10.60	0	0.00	10.65	7	4,429	0.16%
2018/09/17	3	10.60	0	0.00	10.60	3	4,390	0.07%
2018/09/14	1	10.65	6	10.64	10.65	-5	4,357	-0.11%
2018/09/13	0	0.00	5	10.55	10.60	-5	4,288	-0.12%
2018/09/12	2	10.50	52	10.54	10.55	-50	4,250	-1.18%
2018/09/10	0	10.45	2	10.45	10.45	-2	4,240	-0.05%
2018/09/07	0	0.00	1	10.40	10.45	-1	4,190	-0.02%
2018/09/06	0	0.00	2	10.40	10.40	-2	4,165	-0.05%
2018/09/04	0	0.00	0.1	10.45	10.45	-0.1	4,076	0.00%
2018/08/28	0	0.00	28	10.30	10.35	-28	4,150	-0.67%
2018/08/27	0	0.00	5	10.25	10.30	-5	4,122	-0.12%
2018/08/24	28	10.20	0	0.00	10.20	28	4,123	0.68%
2018/08/22	0	0.00	28	10.25	10.25	-28	4,163	-0.67%
2018/08/21	28	10.20	0	0.00	10.20	28	4,132	0.68%
2018/08/15	0	0.00	0.1	10.20	10.15	-0.1	4,057	0.00%
2018/08/13	1	10.20	10	10.15	10.20	-9	4,082	-0.22%
2018/08/10	2	10.25	0	0.00	10.30	2	4,037	0.05%
2018/08/06	7	10.30	0	0.00	10.35	7	3,963	0.18%
2018/08/03	46	10.20	0	0.00	10.30	46	3,969	1.16%
2018/08/02	2	10.18	0	0.00	10.15	2	3,941	0.05%
2018/08/01	0	0.00	1	10.25	10.25	-1	3,873	-0.03%
2018/07/31	54	10.15	0	0.00	10.15	54	3,844	1.40%
2018/07/30	20	10.63	0	0.00	10.65	20	3,618	0.55%
2018/07/27	305	10.65	28	10.65	10.65	277	3,390	8.17%	大買/鉅額交易
2018/07/25	5	10.60	50	10.60	10.60	-45	3,298	-1.36%
2018/07/24	0	0.00	0.3	10.55	10.55	-0.3	3,283	-0.01%
2018/07/20	2	10.45	30	10.50	10.50	-28	3,157	-0.89%
2018/07/18	11	10.50	0	0.00	10.50	11	3,161	0.35%
2018/07/12	100	10.35	0	0.00	10.40	100	3,058	3.27%
2018/07/11	200	10.35	0	0.00	10.35	200	3,080	6.49%	大買/鉅額交易
2018/07/09	106	10.30	0	0.00	10.30	106	3,135	3.38%	大買/鉅額交易
2018/07/06	100	10.30	0	0.00	10.25	100	3,140	3.18%
2018/07/05	122	10.30	0	0.00	10.30	122	3,154	3.87%	大買/鉅額交易
2018/07/04	129	10.30	3	10.30	10.30	126	3,180	3.96%	大買/鉅額交易
2018/07/02	200	10.40	0	0.00	10.35	200	3,165	6.32%	大買/鉅額交易
2018/06/29	300	10.40	0	0.00	10.45	300	3,164	9.48%	大買/鉅額交易
2018/06/28	501	10.40	0	0.00	10.35	501	3,155	15.87%	大買/鉅額交易
2018/06/26	0	0.00	1	10.45	10.50	-1	3,156	-0.03%
2018/06/22	0	0.00	6	10.50	10.45	-6	3,173	-0.19%
2018/06/21	0	0.00	11	10.55	10.50	-11	3,207	-0.34%
2018/06/20	2	10.50	10	10.45	10.50	-8	3,237	-0.25%
2018/06/14	1	10.45	0	0.00	10.45	1	3,207	0.03%
2018/06/12	0	0.00	40	10.50	10.50	-40	3,332	-1.20%
2018/06/11	0	0.00	10	10.45	10.50	-10	3,430	-0.29%
2018/06/08	301	10.45	14	10.50	10.40	287	3,436	8.35%	大買/鉅額交易
2018/06/07	0	0.00	23.4	10.45	10.45	-23.4	3,475	-0.67%
2018/06/05	0	0.00	101.3	10.40	10.45	-101.3	3,406	-2.97%	大賣/鉅額交易
2018/06/04	0	0.00	2	10.40	10.40	-2	3,396	-0.06%
2018/05/31	1	10.35	0	0.00	10.30	1	3,413	0.03%
2018/05/30	5	10.30	1	10.30	10.35	4	3,451	0.12%
2018/05/28	4	10.40	0.6	10.40	10.40	3.4	3,486	0.10%
2018/05/25	9	10.35	0	0.00	10.35	9	3,514	0.26%
2018/05/24	1	10.40	0	0.00	10.40	1	3,553	0.03%
2018/05/21	20	10.38	60	10.40	10.40	-40	3,760	-1.06%
2018/05/17	6	10.35	0	0.00	10.35	6	3,867	0.16%
2018/05/16	9	10.32	0	0.00	10.40	9	3,913	0.23%
2018/05/15	1	10.40	1	10.35	10.35	0	4,007	0.00%
2018/05/14	1	10.35	2	10.35	10.40	-1	4,292	-0.02%
2018/05/11	28	10.34	0	0.00	10.35	28	4,328	0.65%
2018/05/10	0	0.00	0.3	10.35	10.35	-0.3	4,326	-0.01%
2018/05/03	1	10.30	0	0.00	10.35	1	4,432	0.02%
2018/05/02	0	0.00	10	10.26	10.30	-10	4,416	-0.23%
2018/04/30	0	0.00	4	10.20	10.25	-4	4,402	-0.09%
2018/04/25	0	0.00	2	10.15	10.15	-2	4,507	-0.05%
2018/04/20	1	10.20	0	0.00	10.20	1	4,702	0.02%
2018/04/19	0	0.00	0.7	10.20	10.20	-0.7	4,747	-0.01%
2018/04/16	1	10.15	0	0.00	10.15	1	4,872	0.02%
2018/04/13	10	10.20	0	0.00	10.20	10	4,906	0.20%
2018/04/10	3	10.20	0	0.00	10.20	3	5,003	0.06%
2018/04/09	0	0.00	1	10.20	10.20	-1	5,028	-0.02%
2018/04/03	1	10.20	0	0.00	10.15	1	5,016	0.02%
2018/04/02	0	0.00	0	10.25	10.20	0	5,002	0.00%
2018/03/31	4	10.21	0	0.00	10.20	4	4,993	0.08%
2018/03/27	10	10.20	0.8	10.30	10.25	9.2	4,912	0.19%
2018/03/23	8	10.28	0	0.00	10.25	8	4,854	0.16%
2018/03/22	22	10.35	0	0.00	10.30	22	4,828	0.46%
2018/03/21	1	10.40	14	10.40	10.35	-13	4,827	-0.27%
2018/03/20	6	10.35	0	0.00	10.35	6	4,859	0.12%
2018/03/19	2	10.40	30	10.40	10.40	-28	4,873	-0.57%
2018/03/16	6	10.30	45	10.30	10.40	-39	4,851	-0.80%
2018/03/15	9	10.30	0	0.00	10.25	9	4,738	0.19%
2018/03/14	2	10.25	0	0.00	10.25	2	4,641	0.04%
2018/03/13	36	10.15	0	0.00	10.25	36	4,605	0.78%
2018/03/01	1	10.20	0	0.00	10.20	1	4,752	0.02%
2018/02/26	0	0.00	2	10.20	10.15	-2	4,673	-0.04%
2018/02/21	1	10.05	5	10.11	10.15	-4	4,736	-0.08%
2018/02/12	5	10.02	0	0.00	10.00	5	4,626	0.11%
2018/02/09	0	0.00	23	10.00	10.05	-23	4,513	-0.51%
2018/02/07	0	0.00	6	10.05	10.00	-6	4,414	-0.14%
2018/02/06	11	9.84	0	0.00	9.88	11	4,306	0.26%
2018/02/05	1.5	10.10	0	0.00	10.05	1.5	4,029	0.04%
2018/01/31	3	10.12	0	0.00	10.10	3	3,981	0.08%
2018/01/30	0.9	10.20	0	0.00	10.15	0.9	3,939	0.02%
2018/01/29	0	0.00	0.6	10.25	10.25	-0.6	3,922	-0.01%
2018/01/23	0	0.00	3	10.25	10.20	-3	3,828	-0.08%
2018/01/22	3	10.25	2.8	10.25	10.25	0.2	3,785	0.01%
2018/01/19	12	10.20	2	10.25	10.25	10	3,734	0.27%
2018/01/18	1	10.30	10	10.30	10.20	-9	3,691	-0.24%
2018/01/17	10	10.25	0	0.00	10.25	10	3,625	0.28%
2018/01/16	0	0.00	50	10.30	10.25	-50	3,560	-1.40%
2018/01/15	0	0.00	50	10.25	10.25	-50	3,544	-1.41%
2018/01/12	0	0.00	60	10.19	10.20	-60	3,618	-1.66%
2018/01/11	0	0.00	104	10.15	10.15	-104	3,576	-2.91%	大賣/鉅額交易
2018/01/10	2	10.10	0	0.00	10.05	2	3,512	0.06%
2018/01/09	0	0.00	2	10.10	10.10	-2	3,492	-0.06%
2018/01/08	2	10.10	1	10.10	10.10	1	3,454	0.03%
2018/01/05	0	0.00	303	10.05	10.05	-303	3,377	-8.97%	大賣/鉅額交易