台中銀 (2812)-元大-斗信券商分點個股進出

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
18.05
漲跌
▼0.05
漲幅
-0.28%
成交量
1,577張
產業
上市金融類股
883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-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/11/21	0.1	18.10	0.1	18.10	18.05	0	3,275	0.00%
2024/11/20	0	0.00	15	18.05	18.10	-15	3,289	-0.46%
2024/11/19	0.1	17.85	0	0.00	17.95	0.1	3,275	0.00%
2024/11/18	0.1	17.85	0	0.00	17.75	0.1	3,251	0.00%
2024/11/15	15	17.80	1	17.70	17.75	14	3,292	0.43%
2024/11/14	50.6	17.65	0	0.00	17.65	50.6	3,296	1.53%
2024/11/13	50.3	17.70	0	0.00	17.70	50.3	3,316	1.52%
2024/11/12	0.5	17.89	0	0.00	17.75	0.5	3,361	0.01%
2024/11/11	0.6	17.95	3.1	17.87	17.90	-2.4	3,362	-0.07%
2024/11/08	0.1	17.90	1	17.80	17.85	-0.9	3,423	-0.03%
2024/11/07	0.1	17.90	0	0.00	17.75	0.1	3,521	0.00%
2024/11/06	0.4	17.86	0	0.00	17.75	0.4	3,570	0.01%
2024/11/05	0.1	17.90	0	0.00	17.80	0.1	3,651	0.00%
2024/11/04	0.2	17.91	0	0.00	17.85	0.2	3,894	0.01%
2024/11/01	2.5	17.67	60.7	17.80	17.95	-58.2	4,298	-1.35%
2024/10/30	2.7	17.78	0	0.00	17.75	2.7	4,348	0.06%
2024/10/29	0.6	17.93	0	0.00	17.75	0.6	4,412	0.01%
2024/10/28	0.5	17.96	1	17.90	17.90	-0.5	4,403	-0.01%
2024/10/25	0.6	18.05	0	0.00	17.90	0.6	4,577	0.01%
2024/10/24	2.8	17.96	1.1	17.95	18.00	1.7	4,644	0.04%
2024/10/23	0.1	18.00	10	18.00	17.95	-9.9	4,807	-0.21%
2024/10/22	0.1	18.15	1.2	18.10	18.10	-1.1	5,109	-0.02%
2024/10/21	5.1	18.20	0	0.00	18.10	5.1	5,451	0.09%
2024/10/18	5.1	18.15	0	0.00	18.25	5.1	5,654	0.09%
2024/10/17	0.1	18.00	0	0.00	18.10	0.1	5,783	0.00%
2024/10/16	3.5	17.97	0	0.00	17.90	3.5	5,855	0.06%
2024/10/15	1.6	17.94	1	18.05	18.00	0.6	5,946	0.01%
2024/10/14	0.1	18.00	0.2	18.00	17.95	-0.1	5,922	0.00%
2024/10/11	0.8	18.07	0	0.00	17.90	0.8	6,007	0.01%
2024/10/09	0.4	18.09	0	0.00	17.95	0.4	6,130	0.01%
2024/10/08	7.1	18.22	0	0.00	18.10	7.1	6,172	0.11%
2024/10/07	0.3	18.30	0	0.00	18.35	0.3	6,237	0.00%
2024/10/04	2	18.20	0.6	18.20	18.20	1.4	6,378	0.02%
2024/10/01	0.2	18.35	0	0.00	18.30	0.2	6,396	0.00%
2024/09/30	0.1	18.40	9.6	18.41	18.40	-9.6	6,410	-0.15%
2024/09/27	0.1	18.40	5	18.41	18.45	-4.9	6,431	-0.08%
2024/09/26	0.1	18.45	0	0.00	18.35	0.1	6,440	0.00%
2024/09/25	0.1	18.40	2	18.45	18.40	-1.9	6,447	-0.03%
2024/09/24	0.1	18.35	4.8	18.35	18.35	-4.7	6,443	-0.07%
2024/09/23	0.1	18.35	0	0.00	18.35	0.1	6,496	0.00%
2024/09/20	101.1	18.20	16.1	18.23	18.30	84.9	6,568	1.29%	大買/
2024/09/19	0	18.10	0	0.00	18.20	0	6,562	0.00%
2024/09/18	2.1	18.10	1.1	18.20	18.10	1	6,623	0.02%
2024/09/16	0.1	18.15	1	18.15	18.15	-0.9	6,679	-0.01%
2024/09/12	0.1	17.85	0	0.00	18.00	0.1	6,771	0.00%
2024/09/11	0.3	17.85	0	0.00	17.75	0.3	6,757	0.00%
2024/09/10	0.6	17.80	0	0.00	17.80	0.6	6,762	0.01%
2024/09/09	1.5	17.63	6	17.60	17.70	-4.5	6,743	-0.07%
2024/09/06	1.3	17.81	0	0.00	17.80	1.3	6,725	0.02%
2024/09/05	15.1	17.86	1	18.05	17.80	14.1	6,735	0.21%
2024/09/04	8.8	17.88	20.3	17.83	17.80	-11.4	6,756	-0.17%
2024/09/03	0.8	18.17	1	18.25	18.15	-0.2	6,656	0.00%
2024/09/02	1.3	18.23	60	18.20	18.30	-58.7	6,641	-0.88%
2024/08/30	0.2	17.93	0.3	17.90	18.05	-0.1	6,581	0.00%
2024/08/29	0.1	17.85	0	0.00	17.80	0.1	6,546	0.00%
2024/08/28	1.1	17.86	1	17.80	17.80	0.1	6,572	0.00%
2024/08/27	4.9	17.85	5	17.80	17.90	-0.1	6,705	0.00%
2024/08/26	0.2	17.93	2	17.85	17.85	-1.8	6,724	-0.03%
2024/08/23	0.7	17.79	0	0.00	17.75	0.7	6,720	0.01%
2024/08/22	2.1	17.75	26	17.75	17.75	-23.9	6,717	-0.36%
2024/08/21	3.2	17.74	123.1	17.75	17.80	-119.9	6,749	-1.78%	大賣/鉅額交易
2024/08/20	1.3	17.73	1	17.70	17.65	0.3	6,726	0.00%
2024/08/19	3.1	17.59	0	0.00	17.60	3.1	6,796	0.05%
2024/08/16	10.1	17.75	0	0.00	17.75	10.1	6,844	0.15%
2024/08/15	12	17.69	2	17.75	17.65	10	6,928	0.14%
2024/08/14	20.1	17.85	0	0.00	17.95	20.1	7,018	0.29%
2024/08/13	2.1	17.55	0	17.55	17.55	2	7,019	0.03%
2024/08/12	1.1	17.70	0	0.00	17.50	1.1	7,056	0.02%
2024/08/09	0.6	17.59	9	17.47	17.45	-8.4	7,059	-0.12%
2024/08/08	3.6	16.93	12	17.05	16.95	-8.4	6,984	-0.12%
2024/08/07	7.2	16.99	26	17.03	17.05	-18.8	6,963	-0.27%
2024/08/06	7.6	16.66	2	16.33	16.80	5.6	6,918	0.08%
2024/08/05	53.7	16.66	3.1	16.94	16.50	50.6	6,703	0.75%
2024/08/02	12.9	17.79	0	0.00	17.80	12.9	6,318	0.20%
2024/08/01	3.1	17.90	0	0.00	18.10	3.1	6,305	0.05%
2024/07/31	2.1	17.85	10	17.85	17.80	-7.9	6,351	-0.13%
2024/07/30	8.1	17.75	0	0.00	17.80	8.1	6,386	0.13%
2024/07/29	28.5	18.04	0	0.00	18.05	28.5	6,228	0.46%
2024/07/26	18.4	18.09	0	0.00	18.00	18.4	6,202	0.30%
2024/07/23	15.3	18.21	3	18.25	18.20	12.3	6,138	0.20%
2024/07/22	21.1	19.47	2	19.43	19.55	19.1	5,832	0.33%
2024/07/19	28.1	19.58	4.3	19.52	19.60	23.8	5,519	0.43%
2024/07/18	0.1	19.75	0	0.00	19.95	0.1	5,388	0.00%
2024/07/17	20.1	19.80	0	0.00	19.75	20.1	5,375	0.37%
2024/07/16	11.4	19.91	3	19.95	19.80	8.4	5,389	0.16%
2024/07/15	52.1	19.78	0	0.00	19.80	52.1	5,417	0.96%
2024/07/12	18.1	19.65	247	19.80	19.90	-228.9	5,396	-4.24%	大賣/鉅額交易
2024/07/11	10.1	19.70	354	19.79	19.75	-343.9	5,348	-6.43%	大賣/鉅額交易
2024/07/10	5.1	19.25	0	19.20	19.15	5	5,319	0.09%
2024/07/09	10.1	18.90	0.5	19.05	19.00	9.6	5,290	0.18%
2024/07/08	1.6	18.92	2	18.88	19.00	-0.4	5,244	-0.01%
2024/07/05	11.1	18.60	0	0.00	18.60	11.1	5,155	0.21%
2024/07/04	0.1	18.40	0	0.00	18.50	0.1	5,176	0.00%
2024/07/03	0.3	18.30	10	18.40	18.40	-9.7	5,174	-0.19%
2024/07/02	10.1	18.25	0	0.00	18.25	10.1	5,162	0.20%
2024/07/01	0.1	18.35	0	0.00	18.35	0.1	5,154	0.00%
2024/06/28	0.4	18.32	5	18.35	18.30	-4.6	5,159	-0.09%
2024/06/27	9.2	18.20	124	18.20	18.20	-114.8	5,155	-2.23%	大賣/鉅額交易
2024/06/26	9.3	18.37	0	0.00	18.35	9.3	5,121	0.18%
2024/06/25	10.1	18.52	0	0.00	18.50	10.1	5,061	0.20%
2024/06/24	0.1	18.42	0	0.00	18.60	0.1	5,082	0.00%
2024/06/21	0.1	18.55	0	0.00	18.55	0.1	5,035	0.00%
2024/06/20	7.1	18.55	0	0.00	18.50	7.1	5,004	0.14%
2024/06/19	0.1	18.55	33	18.66	18.65	-32.9	4,992	-0.66%
2024/06/18	0.1	18.55	0	0.00	18.50	0.1	5,001	0.00%
2024/06/17	1.1	18.45	0	0.00	18.45	1.1	5,106	0.02%
2024/06/14	0.1	18.50	0	0.00	18.45	0.1	5,218	0.00%
2024/06/13	0.1	18.50	0	0.00	18.40	0.1	5,373	0.00%
2024/06/12	0.7	18.45	0	0.00	18.40	0.7	5,750	0.01%
2024/06/11	5.1	18.55	0.3	18.45	18.45	4.7	5,906	0.08%
2024/06/07	0.2	18.66	4	18.60	18.60	-3.8	5,966	-0.06%
2024/06/06	1.1	18.55	0	0.00	18.55	1.1	6,000	0.02%
2024/06/05	0.1	18.60	0	0.00	18.55	0.1	6,057	0.00%
2024/06/04	0.1	18.60	0	0.00	18.50	0.1	6,155	0.00%
2024/06/03	0.1	18.56	0	0.00	18.55	0.1	6,242	0.00%
2024/05/31	0.1	18.35	57	18.64	18.70	-56.9	6,401	-0.89%
2024/05/30	427.1	18.20	0	0.00	18.15	427.1	6,316	6.76%	大買/鉅額交易
2024/05/29	158.2	18.20	0	0.00	18.20	158.2	6,371	2.48%	大買/鉅額交易
2024/05/28	0.1	18.38	0	0.00	18.35	0.1	6,450	0.00%
2024/05/27	9.1	18.20	1	18.30	18.25	8.1	6,608	0.12%
2024/05/24	0.1	18.20	1	18.30	18.30	-0.9	6,754	-0.01%
2024/05/23	0.1	18.35	2	18.25	18.15	-1.9	7,222	-0.03%
2024/05/22	0.6	18.41	1	18.45	18.50	-0.4	7,218	-0.01%
2024/05/21	1.1	18.11	0	0.00	18.20	1.1	7,205	0.02%
2024/05/20	1.1	18.20	0.1	18.20	18.25	1.1	7,192	0.01%
2024/05/17	1.1	17.95	2	18.05	18.10	-0.9	7,110	-0.01%
2024/05/16	0.1	18.05	0	0.00	17.95	0.1	7,127	0.00%
2024/05/15	2.1	17.95	0	0.00	17.90	2.1	7,203	0.03%
2024/05/14	3	17.93	0	0.00	17.90	3	7,288	0.04%
2024/05/13	0.3	18.05	0	0.00	18.05	0.3	7,381	0.00%
2024/05/09	3	17.90	0	0.00	17.85	3	9,122	0.03%
2024/05/08	0	17.95	0	0.00	17.90	0	9,200	0.00%
2024/05/07	1.3	17.89	0	17.95	18.00	1.2	9,213	0.01%
2024/05/02	3	17.65	0	0.00	17.80	3	8,951	0.03%
2024/04/30	0.1	17.75	0	0.00	17.70	0.1	8,924	0.00%
2024/04/29	0	0.00	5	17.77	17.80	-5	8,881	-0.06%
2024/04/26	3.2	17.45	0.1	17.50	17.45	3.1	8,785	0.04%
2024/04/24	0	0.00	2	17.48	17.45	-2	8,771	-0.02%
2024/04/23	1.3	17.67	19	17.62	17.70	-17.7	8,759	-0.20%
2024/04/22	2	17.40	7	17.35	17.30	-5	8,673	-0.06%
2024/04/19	3.1	16.97	0	0.00	17.10	3.1	8,587	0.04%
2024/04/18	0	0.00	2	17.15	17.40	-2	8,456	-0.02%
2024/04/17	0	0.00	1	17.30	17.30	-1	8,453	-0.01%
2024/04/16	4.1	17.13	0	0.00	17.00	4.1	8,584	0.05%
2024/04/12	29.5	17.30	6	17.25	17.25	23.5	8,441	0.28%
2024/04/11	26	17.30	0	0.00	17.45	26	8,412	0.31%
2024/04/09	3	17.15	1	17.15	17.15	2	8,298	0.02%
2024/04/08	6	17.05	4	17.05	17.10	2	8,280	0.02%
2024/04/03	0	0.00	5	17.00	17.00	-5	8,262	-0.06%
2024/04/02	503	17.05	0	0.00	17.00	503	8,243	6.10%	大買/鉅額交易
2024/04/01	50	17.10	0	0.00	17.10	50	8,240	0.61%
2024/03/29	7	17.09	2	17.10	17.10	5	8,224	0.06%
2024/03/28	145	17.05	0	0.00	17.05	145	8,205	1.77%	大買/鉅額交易
2024/03/26	4	16.90	0	0.00	16.85	4	8,182	0.05%
2024/03/25	1.2	16.91	0	0.00	16.90	1.2	8,172	0.01%
2024/03/22	2.8	17.08	30	16.95	17.00	-27.2	8,244	-0.33%
2024/03/21	1	16.85	0	0.00	16.95	1	8,273	0.01%
2024/03/20	1.3	16.82	0	0.00	16.75	1.3	8,250	0.02%
2024/03/19	1.1	16.91	30.1	16.95	16.90	-29	8,199	-0.35%
2024/03/18	10.2	17.12	15	17.00	17.10	-4.8	8,193	-0.06%
2024/03/15	8.2	17.42	14.6	17.35	17.20	-6.4	8,090	-0.08%
2024/03/14	18	17.56	0	17.55	17.55	18	7,817	0.23%
2024/03/13	5	17.50	33	17.32	17.55	-28	7,716	-0.36%
2024/03/12	0.4	17.25	0	0.00	17.30	0.4	7,655	0.00%
2024/03/08	7.3	17.10	2	17.13	17.10	5.3	7,737	0.07%
2024/03/07	34	17.10	11	17.11	17.15	23	7,643	0.30%
2024/03/06	0.1	17.00	60.2	17.00	17.10	-60.1	7,564	-0.80%
2024/03/05	3	16.77	100	16.75	16.75	-97	7,463	-1.30%
2024/03/04	3.7	16.74	0	0.00	16.75	3.7	7,428	0.05%
2024/03/01	0	0.00	1.7	16.69	16.80	-1.7	7,384	-0.02%
2024/02/29	2	16.45	71.2	16.53	16.65	-69.2	7,294	-0.95%
2024/02/27	8.6	16.41	1	16.30	16.40	7.6	7,143	0.11%
2024/02/26	3.7	16.31	21.2	16.31	16.40	-17.6	7,083	-0.25%
2024/02/23	2.9	15.73	0	0.00	15.70	2.9	6,620	0.04%
2024/02/22	1	15.80	1	15.80	15.80	0	6,636	0.00%
2024/02/21	0.5	15.80	14	15.76	15.85	-13.5	6,618	-0.20%
2024/02/20	5	15.60	0.3	15.60	15.60	4.7	6,703	0.07%
2024/02/19	11	15.55	3.1	15.57	15.60	7.9	6,726	0.12%
2024/02/16	4.4	15.51	11	15.50	15.50	-6.6	6,724	-0.10%
2024/02/15	1	15.40	19.8	15.42	15.50	-18.8	6,602	-0.28%
2024/02/05	152	15.36	2	15.40	15.35	150	6,461	2.32%	大買/鉅額交易
2024/02/02	26.1	15.25	13	15.36	15.40	13.1	6,356	0.21%
2024/02/01	79.7	15.15	758.7	15.25	15.30	-679	6,057	-11.21%	大賣/鉅額交易
2024/01/31	1.8	15.72	6	15.90	15.70	-4.2	4,569	-0.09%
2024/01/30	1	15.90	0	0.00	15.85	1	4,473	0.02%
2024/01/29	0.7	16.00	0	0.00	15.95	0.7	4,450	0.02%
2024/01/24	19	15.92	0	0.00	15.90	19	4,468	0.43%
2024/01/23	5	15.90	0.1	15.95	15.95	4.9	4,477	0.11%
2024/01/22	15	15.87	0	0.00	15.85	15	4,498	0.33%
2024/01/19	18	15.79	0	0.00	15.95	18	4,497	0.40%
2024/01/18	0	0.00	98	15.80	15.85	-98	4,502	-2.18%
2024/01/17	57	15.78	6.9	15.81	15.80	50.1	4,485	1.12%
2024/01/16	16	15.92	0	0.00	15.90	16	4,430	0.36%
2024/01/15	2	16.15	0	0.00	16.10	2	4,366	0.05%
2024/01/12	0.6	16.10	0	0.00	16.15	0.6	4,399	0.01%
2024/01/11	0.1	16.20	0.2	16.20	16.20	-0.1	4,382	0.00%
2024/01/10	4	16.15	3	16.07	16.15	1	4,400	0.02%
2024/01/09	0	0.00	1	15.85	15.85	-1	4,223	-0.02%
2024/01/08	0	0.00	0.5	15.95	15.90	-0.5	4,216	-0.01%
2024/01/05	6	15.95	0.5	15.95	15.95	5.5	4,209	0.13%
2024/01/04	50.9	15.95	0.1	15.95	15.95	50.8	4,224	1.20%
2024/01/03	0.4	15.95	6	15.85	15.90	-5.6	4,301	-0.13%
2024/01/02	0.1	15.95	0	0.00	15.90	0.1	4,294	0.00%
2023/12/28	0	0.00	1.6	15.93	16.00	-1.6	4,325	-0.04%
2023/12/27	1.3	15.88	1	15.90	15.90	0.3	4,332	0.01%
2023/12/26	0	15.95	0	0.00	15.95	0	4,327	0.00%
2023/12/25	0.1	15.80	0.5	15.88	15.80	-0.4	4,334	-0.01%
2023/12/22	3	15.68	0	0.00	15.70	3	4,353	0.07%
2023/12/21	2.5	15.78	0	0.00	15.75	2.5	4,350	0.06%
2023/12/20	0.6	15.90	0	0.00	15.90	0.6	4,329	0.01%
2023/12/19	2.1	15.80	21	15.70	15.75	-18.9	4,316	-0.44%
2023/12/18	6.3	16.04	38.7	16.01	15.95	-32.4	4,231	-0.77%
2023/12/15	2.1	16.28	0	0.00	16.20	2.1	4,157	0.05%
2023/12/14	0.2	16.35	2.1	16.38	16.35	-1.9	4,138	-0.04%
2023/12/13	2.6	16.34	56	16.39	16.20	-53.4	4,085	-1.31%
2023/12/12	2.1	16.45	17.9	16.45	16.50	-15.8	3,978	-0.40%
2023/12/11	0.2	16.45	45	16.39	16.45	-44.8	3,940	-1.14%
2023/12/08	0	0.00	51.8	16.13	16.20	-51.8	3,811	-1.36%
2023/12/07	1	16.05	3	16.00	16.05	-2	3,739	-0.05%
2023/12/06	0.4	16.00	15.3	16.01	16.05	-14.8	3,707	-0.40%
2023/12/05	2.1	15.80	21	15.82	15.80	-18.9	3,551	-0.53%
2023/12/04	1	15.75	24	15.75	15.80	-23	3,503	-0.66%
2023/12/01	0	0.00	2	15.75	15.75	-2	3,500	-0.06%
2023/11/30	0.2	15.65	2.3	15.78	15.80	-2.2	3,475	-0.06%
2023/11/28	0	0.00	2	15.63	15.65	-2	3,389	-0.06%
2023/11/27	11.8	15.60	2	15.55	15.55	9.8	3,344	0.29%
2023/11/24	10	15.60	0	0.00	15.60	10	3,336	0.30%
2023/11/23	6.5	15.70	3	15.55	15.70	3.5	3,312	0.11%
2023/11/22	1	15.40	0	0.00	15.50	1	3,201	0.03%
2023/11/21	0	0.00	6	15.45	15.45	-6	3,169	-0.19%
2023/11/20	0	0.00	1	15.40	15.40	-1	3,079	-0.03%
2023/11/17	0	0.00	3.3	15.23	15.35	-3.3	3,026	-0.11%
2023/11/16	0.6	15.00	5	15.03	15.05	-4.4	2,867	-0.15%
2023/11/15	5	14.95	0	0.00	15.00	5	2,824	0.18%
2023/11/13	1	14.90	1	14.90	14.90	0	2,868	0.00%
2023/11/10	0.6	14.93	0	0.00	14.90	0.6	2,997	0.02%
2023/11/09	0	0.00	1.2	14.86	14.90	-1.2	3,030	-0.04%
2023/11/07	5	14.90	0.1	14.90	14.85	4.9	3,084	0.16%
2023/11/06	0	0.00	1	14.85	14.90	-1	3,086	-0.03%
2023/11/03	11.2	14.80	0	0.00	14.80	11.2	3,084	0.36%
2023/11/02	0.3	14.75	0	0.00	14.80	0.3	3,126	0.01%
2023/11/01	1	14.70	0	0.00	14.70	1	3,122	0.03%
2023/10/31	2.1	14.70	2	14.68	14.70	0.1	3,135	0.00%
2023/10/27	1	14.70	0	0.00	14.70	1	3,250	0.03%
2023/10/26	1	14.70	0	0.00	14.75	1	3,303	0.03%
2023/10/25	10	14.75	0	0.00	14.75	10	3,294	0.30%
2023/10/24	6.3	14.76	33	14.75	14.75	-26.7	3,336	-0.80%
2023/10/23	5.3	14.80	16	14.80	14.80	-10.7	3,373	-0.32%
2023/10/20	22.3	14.83	0	0.00	14.85	22.3	3,402	0.66%
2023/10/19	1.5	14.87	1	14.90	14.90	0.5	3,428	0.01%
2023/10/18	1.3	14.86	0	0.00	14.90	1.3	3,467	0.04%
2023/10/17	1.3	14.95	0	0.00	14.90	1.3	3,476	0.04%
2023/10/16	0.3	14.95	2.7	14.90	14.95	-2.4	3,655	-0.07%
2023/10/13	0.3	15.00	0.2	14.96	14.95	0.1	4,098	0.00%
2023/10/12	4.5	14.95	0	0.00	15.00	4.5	4,414	0.10%
2023/10/11	0.1	14.90	2	14.85	14.95	-1.9	4,524	-0.04%
2023/10/05	5	14.71	0	0.00	14.70	5	4,580	0.11%
2023/10/04	1.3	14.70	1	14.70	14.70	0.3	4,602	0.01%
2023/10/03	1.1	14.75	0	0.00	14.80	1.1	4,687	0.02%
2023/10/02	4.2	14.75	0	0.00	14.75	4.2	4,752	0.09%
2023/09/28	6.4	14.66	0	0.00	14.65	6.4	4,891	0.13%
2023/09/27	6	14.65	1	14.65	14.70	5	4,938	0.10%
2023/09/26	12.8	14.73	0.2	14.80	14.70	12.6	4,961	0.25%
2023/09/25	2.4	14.76	3.3	14.80	14.80	-0.9	5,037	-0.02%
2023/09/22	12.1	14.75	0	0.00	14.75	12.1	5,226	0.23%
2023/09/21	3.5	14.81	0	0.00	14.75	3.5	5,228	0.07%
2023/09/20	2.2	14.85	0	0.00	14.90	2.2	5,212	0.04%
2023/09/19	22.5	14.85	0	0.00	14.85	22.5	5,230	0.43%
2023/09/18	2.3	14.91	1	14.90	14.90	1.3	5,284	0.02%
2023/09/15	13.6	14.95	0	0.00	14.95	13.6	5,308	0.26%
2023/09/14	0.3	14.90	0	0.00	14.90	0.3	5,299	0.01%
2023/09/13	0.3	14.90	0	0.00	14.90	0.3	5,311	0.01%
2023/09/12	0.5	14.80	0	0.00	14.85	0.5	5,371	0.01%
2023/09/11	18.8	14.79	0	0.00	14.80	18.8	5,403	0.35%
2023/09/08	3.4	14.80	0	0.00	14.80	3.4	5,393	0.06%
2023/09/07	5.4	14.78	0	0.00	14.75	5.4	5,419	0.10%
2023/09/06	1.5	14.91	0	0.00	14.80	1.5	5,466	0.03%
2023/09/05	5.1	14.90	1	14.95	14.90	4.1	5,470	0.07%
2023/08/31	0.5	14.82	0	0.00	14.75	0.5	5,542	0.01%
2023/08/30	117.8	14.80	0	0.00	14.80	117.8	5,615	2.10%	大買/鉅額交易
2023/08/29	1.3	14.80	0	0.00	14.80	1.3	5,620	0.02%
2023/08/28	0.4	14.75	1	14.70	14.70	-0.6	5,646	-0.01%
2023/08/25	0.8	14.68	0.1	14.70	14.60	0.7	5,686	0.01%
2023/08/24	2.1	14.60	0	0.00	14.65	2.1	5,703	0.04%
2023/08/23	1	14.68	0.1	14.70	14.60	0.9	5,763	0.01%
2023/08/22	5.3	14.60	3	14.68	14.65	2.3	5,809	0.04%
2023/08/21	0.1	14.65	5	14.60	14.65	-4.9	5,828	-0.08%
2023/08/18	0.5	14.62	4.8	14.59	14.55	-4.3	5,861	-0.07%
2023/08/17	5.3	14.50	1	14.50	14.55	4.3	5,830	0.07%
2023/08/16	8.6	14.45	0	0.00	14.50	8.6	5,797	0.15%
2023/08/15	0.3	14.71	0.8	14.75	14.65	-0.5	5,689	-0.01%
2023/08/14	14.4	14.73	0.2	14.75	14.70	14.2	5,704	0.25%
2023/08/11	2	14.85	1	14.85	14.90	1	5,765	0.02%
2023/08/10	0.4	14.85	0	0.00	14.85	0.4	5,816	0.01%
2023/08/09	0.1	14.90	10	14.85	14.85	-9.9	5,824	-0.17%
2023/08/08	0.6	14.90	22	14.95	14.80	-21.4	5,865	-0.36%
2023/08/07	0.1	14.90	0	0.00	14.90	0.1	5,967	0.00%
2023/08/04	0.3	14.86	1	14.85	14.85	-0.7	5,993	-0.01%
2023/08/02	3.3	14.83	38	14.84	14.85	-34.7	6,033	-0.58%
2023/08/01	202	14.95	0	0.00	15.00	202	6,003	3.37%	大買/鉅額交易
2023/07/31	0.5	15.00	0	0.00	14.90	0.5	6,038	0.01%
2023/07/28	97.8	14.98	1	15.00	15.00	96.8	6,037	1.60%
2023/07/27	6.7	15.04	4	15.03	15.05	2.7	6,158	0.04%
2023/07/26	1	14.90	4	15.10	15.05	-3	6,289	-0.05%
2023/07/25	0.4	14.90	1	14.85	14.90	-0.6	6,312	-0.01%
2023/07/24	27.4	14.81	0	0.00	14.80	27.4	6,290	0.43%
2023/07/21	1.1	14.95	6	14.90	14.90	-5	6,277	-0.08%
2023/07/20	5.2	14.92	0	0.00	14.95	5.2	6,368	0.08%
2023/07/19	11.3	14.98	0	0.00	15.00	11.3	6,347	0.18%
2023/07/18	48.8	15.07	7	15.04	15.15	41.8	6,220	0.67%
2023/07/17	9	15.67	0	0.00	15.75	9	5,840	0.15%
2023/07/14	1.3	15.55	4.1	15.50	15.55	-2.9	5,566	-0.05%
2023/07/13	6.1	15.50	14.1	15.50	15.45	-8	5,480	-0.15%
2023/07/12	40.2	15.45	1	15.45	15.50	39.2	5,504	0.71%
2023/07/11	1.1	15.40	0	0.00	15.45	1.1	5,482	0.02%
2023/07/10	2	15.28	20	15.26	15.25	-18	5,506	-0.33%
2023/07/07	6.7	15.11	0	0.00	15.20	6.7	5,473	0.12%
2023/07/06	21.1	15.40	0	0.00	15.20	21.1	5,464	0.39%
2023/07/05	4	15.55	3	15.58	15.50	1	5,340	0.02%
2023/07/04	3.1	15.50	5	15.50	15.45	-2	5,311	-0.04%
2023/07/03	0	0.00	3.9	15.45	15.45	-3.9	5,297	-0.07%
2023/06/30	0	0.00	5	15.11	15.20	-5	5,217	-0.10%
2023/06/29	0.1	14.95	0	0.00	14.95	0.1	5,042	0.00%
2023/06/28	0.1	14.90	0	0.00	14.95	0.1	5,061	0.00%
2023/06/27	29.1	14.88	1.1	14.86	14.90	28	5,091	0.55%
2023/06/26	0.2	15.00	2	14.93	14.95	-1.8	5,095	-0.04%
2023/06/21	0.2	14.80	0	0.00	14.90	0.2	5,055	0.00%
2023/06/20	12.1	14.81	1.1	14.80	14.80	11	5,070	0.22%
2023/06/19	35.2	14.80	7.6	14.80	14.80	27.5	5,120	0.54%
2023/06/16	5.3	14.83	1	14.85	14.80	4.3	5,149	0.08%
2023/06/15	2.1	14.85	0.1	14.85	14.80	2	5,129	0.04%
2023/06/14	0.3	14.93	1	14.95	14.90	-0.7	5,187	-0.01%
2023/06/13	2.1	14.95	3	14.90	14.90	-0.9	5,393	-0.02%
2023/06/12	1	14.85	3	14.87	14.85	-2	5,429	-0.04%
2023/06/09	0.3	14.80	0	0.00	14.75	0.3	5,640	0.00%
2023/06/08	3	14.78	0	0.00	14.70	3	5,831	0.05%
2023/06/07	5	14.80	0.1	14.80	14.80	4.9	5,987	0.08%
2023/06/05	6	14.75	0	0.00	14.75	6	6,096	0.10%
2023/06/02	0.3	14.70	0	0.00	14.70	0.3	6,155	0.00%
2023/06/01	0	0.00	1	14.70	14.65	-1	6,229	-0.02%
2023/05/30	0.6	14.69	3	14.70	14.70	-2.4	6,363	-0.04%
2023/05/29	1	14.65	1	14.65	14.65	0	6,459	0.00%
2023/05/25	4.1	14.66	0	0.00	14.65	4.1	6,690	0.06%
2023/05/24	0.1	14.70	0	0.00	14.70	0.1	6,793	0.00%
2023/05/23	1	14.70	0	0.00	14.70	1	6,811	0.01%
2023/05/22	0.1	14.70	3	14.70	14.70	-2.9	6,994	-0.04%
2023/05/18	0.1	14.75	0	0.00	14.70	0.1	7,049	0.00%
2023/05/17	0	0.00	1	14.75	14.75	-1	7,009	-0.01%
2023/05/16	6	14.64	0	0.00	14.65	6	6,928	0.09%
2023/05/12	0	0.00	2.6	14.51	14.55	-2.6	6,983	-0.04%
2023/05/11	8	14.50	5	14.55	14.55	3	7,003	0.04%
2023/05/10	0	0.00	3	14.70	14.70	-3	6,955	-0.04%
2023/05/09	9	14.61	0	0.00	14.70	9	7,038	0.13%
2023/05/08	25	14.60	0	0.00	14.65	25	7,071	0.35%
2023/05/05	1	14.55	0	0.00	14.65	1	7,115	0.01%
2023/05/04	0	0.00	2	14.50	14.55	-2	7,194	-0.03%
2023/05/03	5	14.48	2.2	14.50	14.45	2.8	7,183	0.04%
2023/05/02	0	0.00	3.1	14.40	14.40	-3.1	7,141	-0.04%
2023/04/27	0	0.00	3.3	14.10	14.10	-3.3	7,151	-0.05%
2023/04/26	0	0.00	2	14.00	14.10	-2	7,185	-0.03%
2023/04/25	0	0.00	1.2	14.06	14.00	-1.2	7,220	-0.02%
2023/04/24	1	14.00	2	14.00	14.00	-1	7,138	-0.01%
2023/04/21	1	13.90	0.4	13.95	13.95	0.6	7,197	0.01%
2023/04/20	1	14.00	0	0.00	13.95	1	7,250	0.01%
2023/04/19	0	14.15	7.1	14.06	14.10	-7.1	7,242	-0.10%
2023/04/18	1.4	14.15	4	14.05	14.05	-2.6	7,222	-0.04%
2023/04/17	0.2	14.20	13	14.15	14.15	-12.8	7,182	-0.18%
2023/04/14	23.1	14.20	15.3	14.20	14.15	7.9	7,079	0.11%
2023/04/13	12	14.15	10.1	14.15	14.15	2	7,050	0.03%
2023/04/12	5	14.09	0	0.00	14.10	5	6,995	0.07%
2023/04/11	2	14.05	3	14.05	14.00	-1	6,937	-0.01%
2023/04/10	0.2	14.00	0.1	14.00	13.95	0.1	6,892	0.00%
2023/04/07	0	0.00	10	13.90	13.95	-10	6,853	-0.15%
2023/03/31	1	13.85	0	0.00	13.85	1	6,814	0.01%
2023/03/30	7.3	13.84	0	0.00	13.80	7.3	6,848	0.11%
2023/03/28	0	13.85	3	13.83	13.85	-3	7,090	-0.04%
2023/03/27	1	13.80	0	0.00	13.75	1	7,037	0.01%
2023/03/24	70	13.80	2	13.80	13.80	68	7,039	0.97%
2023/03/23	0.5	13.80	0	0.00	13.80	0.5	7,004	0.01%
2023/03/22	0	0.00	1	13.80	13.80	-1	6,973	-0.01%
2023/03/21	2	13.75	2	13.85	13.75	0	6,921	0.00%
2023/03/20	4	13.59	0	0.00	13.60	4	6,858	0.06%
2023/03/17	4	13.57	0	0.00	13.55	4	6,842	0.06%
2023/03/16	35.2	13.48	0	0.00	13.50	35.2	6,757	0.52%
2023/03/15	15	13.67	2.6	13.66	13.70	12.4	6,556	0.19%
2023/03/14	36.1	13.62	0	0.00	13.60	36.1	6,510	0.55%
2023/03/13	10.4	13.64	2	13.65	13.75	8.4	6,266	0.13%
2023/03/10	31	13.86	0	0.00	13.90	31	6,050	0.51%
2023/03/09	33.5	14.10	0	0.00	14.05	33.5	5,909	0.57%
2023/03/08	0	0.00	27.3	14.11	14.15	-27.3	5,845	-0.47%
2023/03/07	0	0.00	6	13.93	14.05	-6	5,796	-0.10%
2023/03/06	2.1	13.85	2	13.90	13.90	0.1	5,682	0.00%
2023/03/03	1	13.75	0	0.00	13.75	1	5,597	0.02%
2023/03/02	151	13.88	0	0.00	13.75	151	5,567	2.71%	大買/鉅額交易
2023/03/01	2	13.85	0	0.00	13.90	2	5,443	0.04%
2023/02/24	7.1	13.76	5	13.75	13.75	2.1	5,339	0.04%
2023/02/23	4	13.62	3	13.60	13.65	1	5,141	0.02%
2023/02/21	1.1	13.40	0	0.00	13.35	1.1	4,879	0.02%
2023/02/20	2	13.35	4	13.40	13.40	-2	4,846	-0.04%
2023/02/17	1	13.20	0	0.00	13.25	1	4,645	0.02%
2023/02/16	1	13.20	1	13.25	13.20	0	4,645	0.00%
2023/02/15	0.2	13.25	0	0.00	13.20	0.2	4,625	0.00%
2023/02/13	5	13.25	0	0.00	13.25	5	4,583	0.11%
2023/02/10	0	13.25	6	13.20	13.20	-6	4,525	-0.13%
2023/02/09	0.1	13.25	0	0.00	13.20	0.1	4,484	0.00%
2023/02/08	0.4	13.25	0	0.00	13.20	0.4	4,419	0.01%
2023/02/07	3	13.15	0	0.00	13.20	3	4,333	0.07%
2023/02/06	4.2	13.20	0	0.00	13.20	4.2	4,217	0.10%
2023/02/03	0	13.25	7	13.19	13.25	-7	4,145	-0.17%
2023/02/02	10.6	13.20	5	13.20	13.20	5.6	4,044	0.14%
2023/02/01	3.1	13.10	1	13.15	13.10	2.1	3,912	0.05%
2023/01/31	0.4	13.15	0	0.00	13.10	0.4	3,879	0.01%
2023/01/30	1.3	13.06	0	0.00	13.10	1.3	3,815	0.03%
2023/01/17	10.3	13.05	2	13.05	13.05	8.3	3,692	0.22%
2023/01/16	0.4	13.08	0	13.10	13.10	0.4	3,604	0.01%
2023/01/13	3.1	13.08	1	13.05	13.05	2.1	3,586	0.06%
2023/01/12	2.1	13.05	0.1	13.10	13.05	2	3,620	0.06%
2023/01/11	0.2	13.16	0	13.15	13.10	0.2	3,655	0.00%
2023/01/10	2.1	13.10	0	0.00	13.10	2.1	3,627	0.06%
2023/01/09	0	12.95	0	0.00	13.00	0	3,597	0.00%
2023/01/06	3.5	12.86	0	0.00	12.90	3.5	3,593	0.10%
2023/01/05	0.5	12.92	0	0.00	12.90	0.5	3,688	0.01%
2023/01/04	0.1	12.90	0	0.00	12.80	0.1	3,685	0.00%
2023/01/03	2	12.80	0	0.00	12.80	2	3,760	0.05%
2022/12/30	2.6	12.84	0	0.00	12.80	2.6	3,751	0.07%
2022/12/28	0.6	12.89	0	0.00	12.85	0.6	3,778	0.01%
2022/12/27	4	12.88	0	0.00	12.90	4	3,789	0.11%
2022/12/26	0.4	12.90	0	0.00	12.85	0.4	3,828	0.01%
2022/12/23	1.4	12.87	0	0.00	12.80	1.4	3,880	0.04%
2022/12/22	5.7	12.81	5	12.85	12.85	0.7	3,917	0.02%
2022/12/21	4	12.76	10	12.79	12.80	-6	3,953	-0.15%
2022/12/20	2	12.95	0	0.00	12.95	2	3,763	0.05%
2022/12/19	2.1	13.05	0	0.00	13.05	2.1	3,818	0.06%
2022/12/16	2	13.03	0	0.00	13.10	2	3,829	0.05%
2022/12/14	5	13.09	0	0.00	13.10	5	3,850	0.13%
2022/12/13	1	13.10	0	0.00	13.05	1	3,832	0.03%
2022/12/12	0.1	13.10	87	13.10	13.10	-87	3,884	-2.24%
2022/12/09	0	0.00	4	13.13	13.15	-4	4,134	-0.10%
2022/12/06	5	13.05	0	0.00	13.00	5	4,145	0.12%
2022/12/05	0.2	13.20	6	13.10	13.15	-5.8	4,197	-0.14%
2022/12/02	2.1	13.17	0	0.00	13.10	2.1	4,207	0.05%
2022/11/29	0.1	13.00	0	0.00	13.15	0.1	4,285	0.00%
2022/11/28	1	13.00	0	0.00	13.05	1	4,269	0.02%
2022/11/25	0.1	13.05	0	0.00	13.05	0.1	4,339	0.00%
2022/11/24	0.2	12.95	0.3	12.95	13.05	-0.1	4,349	0.00%
2022/11/23	0	0.00	1	12.95	12.95	-1	4,328	-0.02%
2022/11/22	0.1	12.75	0	0.00	12.85	0.1	4,317	0.00%
2022/11/21	0.1	12.75	0	0.00	12.75	0.1	4,315	0.00%
2022/11/18	0.1	12.75	0	0.00	12.75	0.1	4,338	0.00%
2022/11/17	0.1	12.71	0	0.00	12.75	0.1	4,353	0.00%
2022/11/16	2.3	12.74	0	0.00	12.70	2.3	4,356	0.05%
2022/11/15	1.3	12.86	0	0.00	12.90	1.3	4,331	0.03%
2022/11/14	1.1	12.94	0	0.00	12.95	1.1	4,307	0.03%
2022/11/11	2	12.90	10	12.85	12.90	-8	4,264	-0.19%
2022/11/10	0.1	12.90	17.4	12.75	12.75	-17.3	4,257	-0.41%
2022/11/09	0	0.00	1	12.80	12.90	-1	4,254	-0.02%
2022/11/08	0	0.00	2	12.70	12.70	-2	4,229	-0.05%
2022/11/07	0	0.00	0.1	12.60	12.60	-0.1	4,212	0.00%
2022/11/04	0.1	12.40	3	12.45	12.50	-2.9	4,241	-0.07%
2022/11/03	2.1	12.40	0	0.00	12.40	2.1	4,282	0.05%
2022/11/02	0.1	12.50	0	0.00	12.45	0.1	4,285	0.00%
2022/11/01	0.1	12.55	0	0.00	12.50	0.1	4,289	0.00%
2022/10/31	0.1	12.60	0	0.00	12.55	0.1	4,274	0.00%
2022/10/28	0.1	12.55	0	0.00	12.50	0.1	4,269	0.00%
2022/10/27	0.1	12.60	0	0.00	12.45	0.1	4,288	0.00%
2022/10/26	0.2	12.43	10	12.45	12.45	-9.8	4,280	-0.23%
2022/10/25	0.1	12.37	0	0.00	12.35	0.1	4,256	0.00%
2022/10/24	0	0.00	2	12.35	12.35	-2	4,248	-0.05%
2022/10/21	3.2	12.25	2	12.25	12.25	1.2	4,271	0.03%
2022/10/20	2.4	12.18	1	12.20	12.20	1.4	4,234	0.03%
2022/10/19	6.4	12.56	0	0.00	12.40	6.4	4,117	0.15%
2022/10/18	0.6	12.57	0	0.00	12.65	0.6	4,054	0.01%
2022/10/17	2.4	12.63	0	0.00	12.65	2.4	4,008	0.06%
2022/10/14	31.1	12.85	0	0.00	12.85	31.1	3,986	0.78%
2022/10/13	9.3	12.92	0	0.00	12.80	9.3	4,037	0.23%
2022/10/12	0	0.00	0.1	13.10	13.05	-0.1	4,079	0.00%
2022/10/11	2.2	13.08	0.6	13.15	13.00	1.6	4,314	0.04%
2022/10/06	7	13.10	0	0.00	13.10	7	4,371	0.16%
2022/10/05	5.1	13.14	3	13.10	13.05	2.1	4,433	0.05%
2022/10/04	2.1	13.08	0	0.00	13.10	2.1	4,464	0.05%
2022/10/03	5.2	13.08	1	13.10	13.10	4.2	4,464	0.09%
2022/09/30	0.9	13.13	0	0.00	13.15	0.9	4,468	0.02%
2022/09/29	3.3	13.10	1	13.05	13.20	2.3	4,468	0.05%
2022/09/28	6.6	13.11	0	0.00	13.05	6.6	4,495	0.15%
2022/09/27	2.7	13.31	5	13.35	13.30	-2.4	4,445	-0.05%
2022/09/26	2.4	13.41	0	0.00	13.35	2.4	4,429	0.05%
2022/09/23	0.2	13.60	0	0.00	13.55	0.2	4,403	0.00%
2022/09/22	1.2	13.55	0	0.00	13.60	1.2	4,488	0.03%
2022/09/21	1.4	13.56	0	0.00	13.55	1.4	4,457	0.03%
2022/09/20	1.5	13.57	0	0.00	13.55	1.5	4,448	0.03%
2022/09/19	0.1	13.60	0	0.00	13.55	0.1	4,465	0.00%
2022/09/16	1.3	13.49	1	13.65	13.45	0.3	4,446	0.01%
2022/09/15	1.4	13.62	0	0.00	13.65	1.4	4,240	0.03%
2022/09/14	3.2	13.56	0	0.00	13.55	3.2	4,252	0.08%
2022/09/13	1.2	13.62	0	0.00	13.65	1.2	4,290	0.03%
2022/09/12	6.4	13.65	0	0.00	13.70	6.4	4,426	0.14%
2022/09/08	0.3	13.55	0	0.00	13.65	0.3	4,546	0.01%
2022/09/07	8.4	13.53	0	0.00	13.55	8.4	4,599	0.18%
2022/09/06	1.5	13.70	1	13.75	13.70	0.5	4,590	0.01%
2022/09/05	0.1	13.80	1	13.75	13.80	-1	4,576	-0.02%
2022/09/02	2.3	13.70	0	0.00	13.70	2.3	4,588	0.05%
2022/09/01	6.4	13.63	0	0.00	13.70	6.4	4,588	0.14%
2022/08/31	0	0.00	2	13.65	13.65	-2	4,511	-0.04%
2022/08/30	2.1	13.56	0	0.00	13.50	2.1	4,513	0.05%
2022/08/29	1.4	13.56	0	0.00	13.55	1.4	4,507	0.03%
2022/08/26	0.5	13.60	0	0.00	13.60	0.5	4,509	0.01%
2022/08/25	1	13.60	0	0.00	13.55	1	4,513	0.02%
2022/08/24	0	0.00	1.1	13.46	13.50	-1.1	4,508	-0.02%
2022/08/23	3	13.42	0	0.00	13.45	3	4,529	0.07%
2022/08/22	1.7	13.49	1	13.50	13.45	0.7	4,560	0.02%
2022/08/19	0	0.00	6	13.50	13.45	-6	4,583	-0.13%
2022/08/17	1	13.50	0	0.00	13.45	1	4,630	0.02%
2022/08/15	1	13.60	0	0.00	13.60	1	4,645	0.02%
2022/08/12	2.1	13.65	1	13.60	13.65	1.1	4,669	0.02%
2022/08/11	1	13.65	0	0.00	13.70	1	4,732	0.02%
2022/08/10	2.2	13.48	3	13.47	13.50	-0.8	4,772	-0.02%
2022/08/09	1	13.30	0	0.00	13.35	1	4,781	0.02%
2022/08/08	2.4	13.17	0	0.00	13.25	2.4	4,852	0.05%
2022/08/04	5	13.07	0	0.00	13.15	5	5,083	0.10%
2022/08/03	13	13.15	0	0.00	13.05	13	5,105	0.25%
2022/08/02	0.7	13.30	0	0.00	13.20	0.7	5,208	0.01%
2022/08/01	60	13.35	0	0.00	13.40	60	5,404	1.11%
2022/07/29	0	13.45	0	0.00	13.30	0	5,555	0.00%
2022/07/27	2	13.13	0	0.00	13.15	2	5,666	0.04%
2022/07/22	1	13.05	2	13.05	13.05	-1	5,794	-0.02%
2022/07/21	2	12.88	0	0.00	12.95	2	5,862	0.03%
2022/07/20	21	12.96	3	13.00	12.85	18	5,870	0.31%
2022/07/19	7.2	12.97	0	0.00	13.00	7.2	5,854	0.12%
2022/07/18	13.1	13.70	0	0.00	13.70	13.1	5,825	0.22%
2022/07/15	0.7	13.60	0	0.00	13.60	0.7	5,675	0.01%
2022/07/14	31	13.60	0	0.00	13.60	31	5,710	0.54%
2022/07/12	1	13.45	0	0.00	13.45	1	5,911	0.02%
2022/07/11	0.1	13.65	0	0.00	13.65	0.1	5,938	0.00%
2022/07/08	35	13.60	0	13.70	13.65	35	6,261	0.56%
2022/07/07	0	0.00	1.1	13.50	13.55	-1.1	6,347	-0.02%
2022/07/06	1	13.60	0	0.00	13.55	1	6,480	0.02%
2022/07/05	2	13.63	0	0.00	13.75	2	6,683	0.03%
2022/07/04	0	0.00	9	13.60	13.60	-9	6,820	-0.13%
2022/07/01	8	13.56	1	13.55	13.55	7	7,211	0.10%
2022/06/30	4	13.51	0	0.00	13.55	4	7,316	0.05%
2022/06/29	1	13.65	1	13.70	13.75	0	7,298	0.00%
2022/06/28	1	13.80	0	0.00	13.75	1	7,515	0.01%
2022/06/24	35	13.70	0	0.00	13.70	35	7,630	0.46%
2022/06/23	0	13.50	0	0.00	13.60	0	7,685	0.00%
2022/06/22	2.2	13.50	1	13.65	13.45	1.2	7,821	0.02%
2022/06/21	1	13.65	0	0.00	13.65	1	7,917	0.01%
2022/06/20	2.2	13.43	0	0.00	13.40	2.2	8,058	0.03%
2022/06/17	21	13.60	0	0.00	13.95	21	7,960	0.26%
2022/06/15	0.5	13.85	1	13.90	13.85	-0.5	8,270	-0.01%
2022/06/13	1	13.60	0	0.00	13.70	1	8,635	0.01%
2022/06/08	36	13.85	0	0.00	13.95	36	8,768	0.41%
2022/06/07	22.1	13.85	3	13.80	13.85	19.1	8,851	0.22%
2022/06/06	0.1	13.90	0	0.00	13.90	0.1	8,966	0.00%
2022/06/02	3	13.85	0	0.00	13.90	3	9,121	0.03%
2022/05/30	0	0.00	10.1	14.20	14.15	-10.1	9,301	-0.11%
2022/05/27	1	14.00	5	14.00	14.00	-4	9,302	-0.04%
2022/05/26	1	13.90	0.3	13.90	13.90	0.7	9,340	0.01%
2022/05/25	221	13.89	217	13.89	13.90	4	9,448	0.04%	大買/大賣/
2022/05/24	2	13.80	5	13.80	13.80	-3	9,604	-0.03%
2022/05/23	0.1	13.70	1	13.85	13.80	-1	9,619	-0.01%
2022/05/20	1	13.75	0	0.00	13.80	1	9,719	0.01%
2022/05/19	1	13.75	0	0.00	13.75	1	9,705	0.01%
2022/05/18	5.1	13.80	0	0.00	13.85	5.1	9,688	0.05%
2022/05/17	1	13.55	6	13.47	13.50	-5	9,655	-0.05%
2022/05/16	5.2	13.30	1	13.30	13.40	4.2	9,650	0.04%
2022/05/13	0.9	13.30	0	0.00	13.50	0.9	9,644	0.01%
2022/05/12	2.5	13.59	1	13.40	13.35	1.5	9,630	0.02%
2022/05/10	0	0.00	1	13.80	13.90	-1	9,576	-0.01%
2022/05/09	4.3	13.83	5	13.92	13.75	-0.7	9,563	-0.01%
2022/05/06	1.2	14.26	10	14.15	14.20	-8.8	9,536	-0.09%
2022/05/05	1	14.60	1	14.75	14.50	0	9,572	0.00%
2022/05/04	2.2	14.66	0	0.00	14.65	2.2	9,500	0.02%
2022/05/03	0.1	14.78	0	0.00	14.70	0.1	9,564	0.00%
2022/04/29	1	14.90	0	0.00	14.95	1	9,791	0.01%
2022/04/28	2	14.88	1	14.90	14.95	1	9,955	0.01%
2022/04/27	0.1	14.90	0	0.00	14.90	0.1	10,020	0.00%
2022/04/26	23	15.09	0	0.00	15.10	23	10,027	0.23%
2022/04/25	4.1	14.89	0	0.00	14.95	4.1	10,112	0.04%
2022/04/22	2.7	15.20	27	14.98	15.25	-24.3	10,221	-0.24%
2022/04/21	4	14.75	1	14.80	15.05	3	10,444	0.03%
2022/04/20	1.3	14.70	5	14.80	15.00	-3.8	10,773	-0.03%
2022/04/18	38.2	14.73	111.2	14.96	14.75	-73	12,254	-0.60%	大賣/
2022/04/15	2.2	15.11	13	15.07	15.15	-10.8	12,176	-0.09%
2022/04/14	47.5	15.15	8	15.21	15.15	39.5	12,347	0.32%
2022/04/13	2.3	15.59	6	15.61	15.75	-3.7	12,104	-0.03%
2022/04/12	1.2	15.71	1.3	15.78	15.75	-0.1	12,199	0.00%
2022/04/11	8.6	15.90	16	15.81	16.00	-7.4	12,060	-0.06%
2022/04/08	20	15.32	1.3	15.60	15.75	18.7	11,837	0.16%
2022/04/07	29.1	15.57	228.3	15.46	15.35	-199.2	11,713	-1.70%	大賣/鉅額交易
2022/04/06	6.2	15.44	0	0.00	15.55	6.2	11,389	0.05%
2022/04/01	52	15.15	30	15.15	15.20	22	11,351	0.19%
2022/03/31	0.1	15.03	2.3	15.11	15.15	-2.1	11,470	-0.02%
2022/03/30	0	14.95	2.2	14.97	14.95	-2.2	11,273	-0.02%
2022/03/29	2	14.88	2	14.90	14.80	0	11,189	0.00%
2022/03/28	1.1	14.51	100	14.65	14.85	-98.9	11,160	-0.89%
2022/03/25	16.4	14.72	89	14.79	14.70	-72.6	11,087	-0.66%
2022/03/24	8.5	14.97	10	15.00	15.00	-1.5	10,926	-0.01%
2022/03/23	6.2	14.98	14	14.91	15.05	-7.8	10,830	-0.07%
2022/03/22	4	14.58	1	14.60	14.65	3	10,622	0.03%
2022/03/21	0	0.00	197	14.68	14.70	-197	10,611	-1.86%	大賣/鉅額交易
2022/03/18	6.1	14.74	171	14.69	14.75	-164.9	10,519	-1.57%	大賣/鉅額交易
2022/03/17	5.2	14.32	2	14.35	14.35	3.2	10,135	0.03%
2022/03/16	8.9	14.06	4	14.05	14.15	4.9	9,988	0.05%
2022/03/15	7	13.71	21.2	13.80	13.80	-14.2	9,752	-0.15%
2022/03/14	0.1	13.70	40	13.75	13.70	-39.9	9,780	-0.41%
2022/03/11	6	13.63	3.2	13.68	13.70	2.8	9,755	0.03%
2022/03/10	15.3	13.45	42	13.70	13.70	-26.7	9,690	-0.28%
2022/03/09	80.3	13.27	10	13.30	13.35	70.3	9,647	0.73%
2022/03/08	6	13.27	56	13.20	13.25	-50	9,516	-0.53%
2022/03/07	11.1	13.33	8	13.31	13.40	3.1	9,374	0.03%
2022/03/04	1.1	13.60	0	0.00	13.60	1.1	9,279	0.01%
2022/03/03	8.9	13.62	5	13.65	13.65	3.9	9,317	0.04%
2022/03/02	5	13.58	2	13.65	13.65	3	9,338	0.03%
2022/03/01	0	0.00	23	13.68	13.70	-23	9,306	-0.25%
2022/02/25	0	0.00	13	13.39	13.40	-13	9,255	-0.14%
2022/02/24	19	13.41	0	0.00	13.35	19	9,162	0.21%
2022/02/23	0.3	13.60	4	13.58	13.55	-3.7	9,014	-0.04%
2022/02/22	23.7	13.53	2	13.48	13.55	21.7	9,066	0.24%
2022/02/18	5	13.65	0	0.00	13.75	5	9,255	0.05%
2022/02/17	1	13.70	0	0.00	13.70	1	9,255	0.01%
2022/02/16	2	13.70	0	0.00	13.70	2	9,257	0.02%
2022/02/15	13	13.66	0	0.00	13.65	13	9,293	0.14%
2022/02/14	10	13.67	0	0.00	13.75	10	9,233	0.11%
2022/02/11	0.6	13.80	1	13.75	13.80	-0.4	9,171	0.00%
2022/02/10	4	13.65	10	13.70	13.75	-6	9,127	-0.07%
2022/02/09	8	13.77	2	13.80	13.80	6	9,078	0.07%
2022/02/08	8.1	13.73	2	13.80	13.85	6.1	8,981	0.07%
2022/02/07	8.2	13.61	1	13.70	13.65	7.2	8,819	0.08%
2022/01/26	4	13.35	1	13.45	13.30	3	8,678	0.03%
2022/01/25	50.1	13.26	40	13.25	13.20	10.1	8,651	0.12%
2022/01/24	18.5	13.05	76	13.36	13.40	-57.5	8,588	-0.67%
2022/01/21	7.2	13.24	35.9	13.20	13.20	-28.7	8,332	-0.34%
2022/01/20	2.1	13.40	22	13.40	13.45	-19.9	8,158	-0.24%
2022/01/19	1	13.55	1	13.50	13.55	0	8,135	0.00%
2022/01/18	1	13.50	0.1	13.60	13.65	0.9	8,099	0.01%
2022/01/17	12.1	13.55	15	13.53	13.55	-2.9	7,991	-0.04%
2022/01/14	56.2	13.73	26.2	13.64	13.75	30	7,835	0.38%
2022/01/13	117.1	13.84	1.2	13.76	13.85	115.9	7,675	1.51%	大買/鉅額交易
2022/01/12	13.6	13.62	0	0.00	13.55	13.6	7,345	0.18%
2022/01/11	105.4	13.63	172.3	13.41	13.60	-66.9	6,983	-0.96%	大買/大賣/
2022/01/10	3	12.78	0	0.00	12.90	3	5,799	0.05%
2022/01/07	0	0.00	5	12.60	12.60	-5	5,674	-0.09%
2022/01/06	50.1	12.35	10.6	12.40	12.35	39.5	5,424	0.73%
2022/01/05	0	0.00	7	12.31	12.35	-7	5,346	-0.13%
2022/01/04	0	0.00	22.6	12.15	12.20	-22.6	5,210	-0.43%
2022/01/03	1.1	12.15	12	12.20	12.20	-11	5,178	-0.21%
2021/12/30	2	12.15	2.2	12.15	12.15	-0.2	5,138	0.00%
2021/12/29	0	0.00	6	12.10	12.15	-6	5,118	-0.12%
2021/12/28	102	12.05	0	0.00	12.05	102	5,057	2.02%	大買/鉅額交易
2021/12/27	4.7	12.01	15	12.00	12.00	-10.3	4,944	-0.21%
2021/12/23	5.1	12.10	0	0.00	12.05	5.1	4,875	0.10%
2021/12/22	15	12.07	7	12.05	12.05	8	4,893	0.16%
2021/12/21	15	12.05	0	0.00	12.00	15	4,901	0.31%
2021/12/17	0	0.00	12	12.03	12.05	-12	4,957	-0.24%
2021/12/15	1	12.00	0	0.00	12.00	1	5,022	0.02%
2021/12/13	1.4	12.05	0	0.00	12.05	1.4	5,238	0.03%
2021/12/09	0.4	12.02	0	0.00	12.05	0.4	5,445	0.01%
2021/12/08	3.3	12.00	0	0.00	12.00	3.3	5,513	0.06%
2021/12/07	0.1	12.05	1	11.95	12.00	-0.9	5,452	-0.02%
2021/12/06	0.1	12.00	0.1	12.05	11.95	0	5,470	0.00%
2021/12/01	1	11.90	30	11.95	12.00	-29	5,556	-0.52%
2021/11/30	3.4	11.96	0	0.00	11.90	3.4	5,609	0.06%
2021/11/26	0	0.00	9	12.00	12.05	-9	5,662	-0.16%
2021/11/25	0	12.10	0	0.00	12.10	0	6,176	0.00%
2021/11/24	3	12.05	5	12.05	12.10	-2	6,607	-0.03%
2021/11/23	7	12.05	1	12.00	12.00	6	6,862	0.09%
2021/11/22	4	12.05	2	12.05	12.10	2	6,968	0.03%
2021/11/19	6	12.19	0	0.00	12.05	6	7,010	0.09%
2021/11/18	2	12.15	5	12.10	12.20	-3	6,985	-0.04%
2021/11/17	5	12.07	2.6	12.01	12.05	2.4	6,849	0.04%
2021/11/16	0.4	12.00	0	0.00	12.00	0.4	6,749	0.01%
2021/11/12	3	11.95	2	12.00	12.00	1	6,783	0.01%
2021/11/11	3	11.95	0	0.00	11.95	3	6,747	0.04%
2021/11/10	0.1	11.90	0	0.00	11.95	0.1	6,841	0.00%
2021/11/09	0.4	11.95	0	0.00	11.90	0.4	6,884	0.01%
2021/11/08	0.1	11.95	0	0.00	11.95	0.1	6,888	0.00%
2021/11/05	0.4	11.95	60	11.95	11.95	-59.6	6,907	-0.86%
2021/11/04	80.1	11.95	0	0.00	11.95	80.1	6,951	1.15%
2021/11/03	5	11.95	0	0.00	12.00	5	6,946	0.07%
2021/11/02	60.4	11.95	0	0.00	12.00	60.4	6,914	0.87%
2021/11/01	2.2	11.95	0	0.00	11.95	2.2	6,905	0.03%
2021/10/29	7.9	11.90	0	0.00	11.95	7.9	6,915	0.11%
2021/10/28	0	0.00	0.2	11.95	11.90	-0.2	6,871	0.00%
2021/10/27	1.1	11.95	0.1	12.00	11.95	1	6,864	0.01%
2021/10/26	1	11.95	0	0.00	11.95	1	6,792	0.01%
2021/10/22	98.3	11.95	0	0.00	11.95	98.3	6,807	1.44%
2021/10/21	5.4	11.95	2	11.95	11.90	3.4	6,808	0.05%
2021/10/20	0	0.00	7	11.76	11.80	-7	6,666	-0.10%
2021/10/18	0	0.00	27	11.65	11.70	-27	6,588	-0.41%
2021/10/15	0.1	11.63	0	0.00	11.65	0.1	6,594	0.00%
2021/10/14	0.1	11.60	2	11.60	11.60	-2	6,620	-0.03%
2021/10/13	0	0.00	1	11.60	11.60	-1	6,660	-0.02%
2021/10/12	4.1	11.58	0	0.00	11.60	4.1	6,714	0.06%
2021/10/07	1.2	11.59	0	0.00	11.55	1.2	6,680	0.02%
2021/10/06	0.4	11.53	0	0.00	11.55	0.4	6,717	0.01%
2021/10/05	0	11.50	0	0.00	11.50	0	6,776	0.00%
2021/10/01	107.7	11.50	0	0.00	11.50	107.7	6,800	1.58%	大買/鉅額交易
2021/09/30	0.2	11.57	0	0.00	11.60	0.2	6,724	0.00%
2021/09/29	6.7	11.52	2	11.50	11.55	4.7	6,730	0.07%
2021/09/28	2	11.60	0	0.00	11.60	2	6,747	0.03%
2021/09/27	0.1	11.60	0	0.00	11.55	0.1	6,763	0.00%
2021/09/23	0.1	11.52	3	11.50	11.50	-2.9	6,755	-0.04%
2021/09/22	10.1	11.42	0	0.00	11.45	10.1	6,779	0.15%
2021/09/17	0.5	11.55	0	0.00	11.50	0.5	6,703	0.01%
2021/09/16	2	11.50	0	0.00	11.50	2	6,504	0.03%
2021/09/15	20.6	11.40	0	0.00	11.40	20.6	6,414	0.32%
2021/09/14	6.1	11.53	9	11.50	11.50	-3	6,264	-0.05%
2021/09/13	2	11.55	0	0.00	11.55	2	6,172	0.03%
2021/09/10	2	11.60	0	0.00	11.55	2	6,092	0.03%
2021/09/09	11	11.55	0	0.00	11.55	11	6,250	0.18%
2021/09/08	32	11.60	0	0.00	11.55	32	6,226	0.51%
2021/09/07	1	11.70	100	11.65	11.65	-99	6,207	-1.59%
2021/09/06	1	11.70	112	11.70	11.70	-111	6,217	-1.79%	大賣/鉅額交易
2021/09/03	100	11.70	1	11.70	11.75	99	6,182	1.60%
2021/09/02	9	11.63	0	0.00	11.60	9	6,111	0.15%
2021/09/01	2.1	11.70	0	0.00	11.70	2.1	6,039	0.03%
2021/08/31	11.1	11.66	19	11.70	11.75	-7.9	5,938	-0.13%
2021/08/30	0	0.00	3	12.20	12.20	-3	5,404	-0.06%
2021/08/27	0.2	12.10	1	12.10	12.10	-0.8	4,991	-0.02%
2021/08/26	0.1	12.00	0	0.00	12.00	0.1	4,724	0.00%
2021/08/24	1	11.95	0	0.00	11.95	1	4,618	0.02%
2021/08/23	2	11.95	0	0.00	11.95	2	4,593	0.04%
2021/08/19	3	11.85	100	11.85	11.85	-97	4,692	-2.07%
2021/08/18	4	11.85	0	0.00	11.90	4	4,657	0.09%
2021/08/17	15	11.85	0	0.00	11.90	15	4,653	0.32%
2021/08/16	1	11.90	0	0.00	11.90	1	4,627	0.02%
2021/08/13	1.1	11.95	0	0.00	11.95	1.1	4,558	0.02%
2021/08/12	0	0.00	15	11.95	12.00	-15	4,531	-0.33%
2021/08/10	0	0.00	1	12.00	12.00	-1	4,695	-0.02%
2021/08/09	0.1	11.95	0	0.00	11.95	0.1	4,929	0.00%
2021/08/06	0	0.00	10.1	11.95	11.95	-10.1	5,116	-0.20%
2021/08/05	5	11.95	0	0.00	12.00	5	5,333	0.09%
2021/07/30	1.1	11.90	0	0.00	11.90	1.1	6,257	0.02%
2021/07/29	1	11.90	0	0.00	11.95	1	6,379	0.02%
2021/07/28	0.1	11.85	0	0.00	11.90	0.1	6,444	0.00%
2021/07/23	2	11.95	2	11.90	11.95	0	6,844	0.00%
2021/07/22	0	0.00	2.6	11.85	11.90	-2.6	6,919	-0.04%
2021/07/19	0.2	11.92	0	0.00	11.95	0.2	6,975	0.00%
2021/07/15	10	11.95	1	11.90	11.90	9	7,022	0.13%
2021/07/13	3	11.90	1.2	11.90	11.90	1.8	7,338	0.02%
2021/07/12	1	11.85	6.1	11.89	11.85	-5.1	7,356	-0.07%
2021/07/09	5	11.75	1	11.80	11.75	4	7,378	0.05%
2021/07/08	5	11.75	101	11.80	11.80	-96	7,400	-1.30%	大賣/
2021/07/06	1.1	11.70	2	11.68	11.70	-0.9	7,599	-0.01%
2021/07/05	1	11.65	0	0.00	11.65	1	7,708	0.01%
2021/07/02	0	0.00	5.3	11.55	11.60	-5.3	7,723	-0.07%
2021/07/01	0	0.00	1	11.60	11.55	-1	7,727	-0.01%
2021/06/30	0	0.00	9.2	11.55	11.60	-9.2	7,769	-0.12%
2021/06/28	5	11.60	0.2	11.60	11.60	4.8	7,810	0.06%
2021/06/25	1.2	11.60	0.2	11.60	11.55	1	7,838	0.01%
2021/06/23	20.1	11.55	0	0.00	11.55	20.1	7,948	0.25%
2021/06/22	1	11.50	0	0.00	11.50	1	7,936	0.01%
2021/06/21	4	11.40	0	0.00	11.40	4	7,944	0.05%
2021/06/18	1	11.45	4.5	11.48	11.45	-3.5	7,956	-0.04%
2021/06/17	3.1	11.50	0	0.00	11.45	3.1	7,820	0.04%
2021/06/16	1	11.40	0	0.00	11.45	1	8,023	0.01%
2021/06/15	2.1	11.45	0	0.00	11.50	2.1	8,007	0.03%
2021/06/11	1	11.50	0	0.00	11.50	1	8,048	0.01%
2021/06/07	0	11.55	1	11.45	11.45	-1	8,553	-0.01%
2021/06/02	5	11.48	1	11.45	11.50	4	8,945	0.04%
2021/06/01	0.2	11.45	1	11.40	11.45	-0.8	8,926	-0.01%
2021/05/31	0	0.00	12	11.35	11.35	-12	8,959	-0.13%
2021/05/28	0	11.35	0	11.30	11.35	0	9,021	0.00%
2021/05/27	23	11.23	0	0.00	11.20	23	9,087	0.25%
2021/05/26	5.1	11.30	1	11.30	11.35	4.1	9,046	0.04%
2021/05/25	10	11.30	1	11.35	11.35	9	9,080	0.10%
2021/05/24	5	11.25	3	11.30	11.30	2	9,197	0.02%
2021/05/21	0	0.00	5	11.30	11.35	-5	9,258	-0.05%
2021/05/19	6.2	11.23	0	0.00	11.25	6.2	9,306	0.07%
2021/05/18	0	0.00	2	11.28	11.35	-2	9,281	-0.02%
2021/05/17	6	11.11	0	0.00	11.05	6	9,210	0.07%
2021/05/14	11	11.35	7	11.40	11.45	4	8,975	0.04%
2021/05/13	123	11.25	35	11.22	11.30	88	8,808	1.00%	大買/
2021/05/12	8.5	11.68	20.9	11.50	11.40	-12.4	8,600	-0.14%
2021/05/11	2.2	11.95	4	11.88	11.85	-1.8	8,154	-0.02%
2021/05/10	0	0.00	1	12.00	12.05	-1	8,016	-0.01%
2021/05/07	0.2	11.90	0	0.00	11.90	0.2	7,755	0.00%
2021/05/06	0.6	11.85	0	0.00	11.85	0.6	7,719	0.01%
2021/05/05	0.3	11.77	0	0.00	11.80	0.3	7,642	0.00%
2021/05/04	6.4	11.66	13	11.66	11.70	-6.6	7,584	-0.09%
2021/05/03	3	11.90	2	11.90	11.95	1	7,314	0.01%
2021/04/29	201	11.92	0	0.00	11.95	201	7,206	2.79%	大買/鉅額交易
2021/04/28	0.2	11.95	0	0.00	11.95	0.2	7,171	0.00%
2021/04/27	16	11.93	0.9	11.90	11.90	15.1	7,210	0.21%
2021/04/26	13.2	11.86	1	11.85	11.90	12.2	7,175	0.17%
2021/04/23	2.2	11.75	1	11.75	11.80	1.2	7,071	0.02%
2021/04/22	0.4	11.90	0	0.00	11.80	0.4	7,102	0.00%
2021/04/21	0.3	11.87	0	0.00	11.80	0.3	7,005	0.00%
2021/04/20	1.2	11.86	1	11.85	11.90	0.2	7,047	0.00%
2021/04/19	64	11.94	0.1	11.90	11.95	63.9	6,975	0.92%
2021/04/16	1.2	11.66	0	0.00	11.70	1.2	6,837	0.02%
2021/04/15	0.2	11.70	2	11.60	11.70	-1.8	6,868	-0.03%
2021/04/14	2.2	11.55	0	0.00	11.55	2.2	6,783	0.03%
2021/04/13	3	11.58	0	0.00	11.55	3	6,809	0.04%
2021/04/09	6.5	11.40	0	0.00	11.40	6.5	6,658	0.10%
2021/04/08	0.2	11.50	0	0.00	11.45	0.2	6,602	0.00%
2021/04/07	0.1	11.50	0	0.00	11.45	0.1	6,733	0.00%
2021/04/06	0.2	11.50	10.5	11.50	11.45	-10.3	6,741	-0.15%
2021/04/01	1.2	11.50	0	0.00	11.50	1.2	6,729	0.02%
2021/03/30	1	11.45	0	0.00	11.50	1	6,676	0.01%
2021/03/29	1	11.45	0	0.00	11.45	1	6,696	0.01%
2021/03/26	5	11.45	0	0.00	11.45	5	6,857	0.07%
2021/03/25	0	0.00	2	11.43	11.40	-2	6,832	-0.03%
2021/03/24	6.2	11.38	0	0.00	11.35	6.2	6,908	0.09%
2021/03/23	10	11.40	0	0.00	11.35	10	6,882	0.15%
2021/03/22	0	0.00	4	11.30	11.40	-4	6,882	-0.06%
2021/03/19	5	11.29	0	0.00	11.25	5	6,891	0.07%
2021/03/17	2.2	11.40	2	11.40	11.40	0.2	6,687	0.00%
2021/03/16	0.7	11.45	0	0.00	11.50	0.7	6,673	0.01%
2021/03/15	4	11.40	0	0.00	11.40	4	6,744	0.06%
2021/03/12	12.1	11.30	0	0.00	11.40	12.1	6,790	0.18%
2021/03/11	30	11.37	0	0.00	11.30	30	6,758	0.44%
2021/03/10	35.1	11.48	0	0.00	11.50	35.1	6,461	0.54%
2021/03/09	11.1	11.35	6.1	11.25	11.45	5	6,352	0.08%
2021/03/08	9	11.22	4	11.20	11.20	5	6,131	0.08%
2021/03/05	0	0.00	0.5	11.15	11.20	-0.5	6,027	-0.01%
2021/03/04	5	11.20	0	0.00	11.20	5	6,083	0.08%
2021/03/03	0.1	11.15	5	11.20	11.20	-4.9	6,003	-0.08%
2021/03/02	0.3	11.10	0	0.00	11.10	0.3	5,903	0.00%
2021/02/26	0.1	11.05	0	0.00	11.10	0.1	5,833	0.00%
2021/02/25	0	0.00	1	11.00	11.10	-1	5,733	-0.02%
2021/02/24	2	10.98	6.6	11.00	11.00	-4.6	5,695	-0.08%
2021/02/23	0.3	10.95	0	0.00	10.95	0.3	5,537	0.01%
2021/02/22	1	10.90	111	10.90	10.85	-110	5,470	-2.01%	大賣/鉅額交易
2021/02/18	1	10.85	4	10.81	10.85	-3	5,407	-0.06%
2021/02/17	1.1	10.85	2	10.80	10.80	-0.9	5,432	-0.02%
2021/02/05	0	0.00	5	10.75	10.70	-5	5,362	-0.09%
2021/02/04	0	0.00	2	10.70	10.70	-2	5,329	-0.04%
2021/02/03	5	10.71	1	10.70	10.70	4	5,426	0.07%
2021/02/02	2.6	10.70	1	10.70	10.70	1.6	5,457	0.03%
2021/02/01	1	10.70	0	10.70	10.70	1	5,461	0.02%
2021/01/28	2.4	10.68	0	0.00	10.70	2.4	5,410	0.04%
2021/01/27	5	10.70	2	10.70	10.70	3	5,389	0.06%
2021/01/26	1	10.70	3	10.70	10.70	-2	5,329	-0.04%
2021/01/25	1	10.70	5	10.75	10.75	-4	5,309	-0.08%
2021/01/22	4	10.70	0	0.00	10.70	4	5,254	0.08%
2021/01/21	7.5	10.72	6	10.75	10.70	1.5	5,197	0.03%
2021/01/20	13	10.74	0	0.00	10.70	13	5,154	0.25%
2021/01/19	0	10.80	0	0.00	10.85	0	5,042	0.00%
2021/01/18	1	10.80	5	10.80	10.85	-4	5,096	-0.08%
2021/01/14	3	10.95	3.4	10.93	10.95	-0.4	5,046	-0.01%
2021/01/13	0	0.00	1.2	10.90	10.95	-1.2	5,034	-0.02%
2021/01/12	3.5	10.91	1	10.90	10.90	2.5	4,950	0.05%
2021/01/11	0	0.00	1	11.00	11.00	-1	4,897	-0.02%
2021/01/07	0	0.00	1	10.80	10.85	-1	4,709	-0.02%
2021/01/06	1	10.80	2	10.85	10.80	-1	4,705	-0.02%
2021/01/05	0.4	10.85	5.2	10.85	10.85	-4.8	4,619	-0.10%
2020/12/30	1	10.75	15	10.85	10.90	-14	4,442	-0.32%
2020/12/28	1.5	10.75	0	0.00	10.75	1.5	4,227	0.04%
2020/12/25	2.2	10.75	5	10.75	10.75	-2.8	4,213	-0.07%
2020/12/24	0.2	10.80	0	0.00	10.80	0.2	4,196	0.00%
2020/12/23	16.2	10.71	5.5	10.70	10.75	10.7	4,173	0.26%
2020/12/22	12.9	10.74	10	10.75	10.75	2.9	4,135	0.07%
2020/12/18	2.5	10.85	4	10.80	10.80	-1.5	4,024	-0.04%
2020/12/16	1	10.90	0.2	10.90	10.90	0.8	4,050	0.02%
2020/12/15	1	10.80	0	0.00	10.80	1	4,044	0.02%
2020/12/14	4	10.86	0	0.00	10.85	4	4,008	0.10%
2020/12/11	9	10.90	0	0.00	10.95	9	3,970	0.23%
2020/12/10	0.9	10.85	0	0.00	10.85	0.9	3,963	0.02%
2020/12/09	3	10.80	1.4	10.78	10.85	1.6	3,916	0.04%
2020/12/08	16	10.90	3	11.00	10.90	13	3,796	0.34%
2020/12/07	9	11.03	11.5	11.00	11.05	-2.5	3,712	-0.07%
2020/12/04	1	10.95	0	0.00	10.95	1	3,662	0.03%
2020/12/03	3	10.92	1.2	10.91	10.95	1.8	3,657	0.05%
2020/12/02	4	10.90	0	0.00	10.95	4	3,684	0.11%
2020/12/01	0	0.00	0.3	10.95	10.95	-0.3	3,771	-0.01%
2020/11/30	5	10.97	0	0.00	10.90	5	3,828	0.13%
2020/11/27	2	11.00	0	0.00	11.00	2	3,830	0.05%
2020/11/26	2	11.00	0	0.00	11.00	2	3,875	0.05%
2020/11/24	0	0.00	0.3	11.00	11.05	-0.3	3,969	-0.01%
2020/11/23	1	11.00	6	11.00	11.00	-5	4,016	-0.12%
2020/11/20	11	10.95	1	11.00	11.00	10	4,350	0.23%
2020/11/18	0.8	11.00	2	11.00	11.00	-1.2	4,870	-0.02%
2020/11/17	8	11.01	0	0.00	11.00	8	4,945	0.16%
2020/11/16	2	11.00	0.3	11.00	11.05	1.7	5,160	0.03%
2020/11/13	2	11.00	0	0.00	11.00	2	5,210	0.04%
2020/11/11	51	11.07	42	11.10	11.15	9	5,377	0.17%
2020/11/10	2	10.98	1	11.00	11.00	1	5,314	0.02%
2020/11/06	1	10.85	0	0.00	10.85	1	5,394	0.02%
2020/11/05	1	10.85	0	0.00	10.85	1	5,435	0.02%
2020/11/04	1	10.90	0	0.00	10.95	1	5,508	0.02%
2020/11/03	50	10.90	0	0.00	10.95	50	5,552	0.90%
2020/11/02	0.5	10.90	0	0.00	10.90	0.5	5,625	0.01%
2020/10/30	0	0.00	3	10.85	10.85	-3	5,639	-0.05%
2020/10/29	1	10.80	0	0.00	10.85	1	5,632	0.02%
2020/10/28	5	10.90	0	0.00	10.85	5	5,655	0.09%
2020/10/26	0	0.00	3.2	10.96	10.95	-3.2	5,653	-0.06%
2020/10/22	0	0.00	18	10.80	10.75	-18	5,652	-0.32%
2020/10/21	0	0.00	63	10.75	10.80	-63	5,745	-1.10%
2020/10/20	3	10.80	0	0.00	10.80	3	5,770	0.05%
2020/10/19	0	0.00	9	10.75	10.80	-9	5,782	-0.16%
2020/10/16	2	10.78	0	0.00	10.75	2	5,818	0.03%
2020/10/15	0.4	10.85	0	0.00	10.80	0.4	5,921	0.01%
2020/10/14	3	10.80	37	10.80	10.80	-34	5,943	-0.57%
2020/10/12	5.4	10.90	0	0.00	10.90	5.4	6,024	0.09%
2020/10/08	0	0.00	2	10.90	10.95	-2	6,061	-0.03%
2020/10/06	6	10.85	0	0.00	10.85	6	6,106	0.10%
2020/10/05	0	0.00	5.6	10.81	10.80	-5.6	6,182	-0.09%
2020/09/30	0.6	10.80	0	0.00	10.70	0.6	6,198	0.01%
2020/09/29	3	10.70	0	0.00	10.65	3	6,154	0.05%
2020/09/28	0	0.00	12	10.60	10.65	-12	6,203	-0.19%
2020/09/25	0	0.00	25	10.60	10.55	-25	6,291	-0.40%
2020/09/24	3	10.50	0	0.00	10.50	3	6,315	0.05%
2020/09/23	1	10.70	0	0.00	10.70	1	6,244	0.02%
2020/09/22	3	10.80	0	0.00	10.75	3	6,199	0.05%
2020/09/21	0.5	10.95	0.2	10.95	10.90	0.3	6,160	0.00%
2020/09/17	1	10.90	0	0.00	10.95	1	6,208	0.02%
2020/09/15	4	10.90	0	0.00	10.90	4	6,278	0.06%
2020/09/14	1	10.90	0	0.00	10.95	1	6,298	0.02%
2020/09/11	1	10.95	0	0.00	10.95	1	6,299	0.02%
2020/09/07	1	11.00	2	10.95	10.95	-1	6,471	-0.02%
2020/09/04	6.1	10.88	0	0.00	10.80	6.1	6,554	0.09%
2020/09/03	5	11.00	0	0.00	10.95	5	6,507	0.08%
2020/09/02	7	11.00	0.5	11.15	11.00	6.5	6,491	0.10%
2020/09/01	1	11.10	0	0.00	11.05	1	6,484	0.02%
2020/08/31	27	11.20	0	0.00	11.15	27	6,466	0.42%
2020/08/28	53	11.30	0	0.00	11.30	53	6,430	0.82%
2020/08/27	8	11.35	0	0.00	11.30	8	6,530	0.12%
2020/08/26	5.6	11.31	0	0.00	11.30	5.6	6,487	0.09%
2020/08/25	0	0.00	10	12.07	12.10	-10	6,157	-0.16%
2020/08/24	0	0.00	3	11.97	12.00	-3	5,885	-0.05%
2020/08/21	1.3	12.01	2.1	12.05	12.05	-0.8	5,735	-0.01%
2020/08/20	10	11.95	44	12.02	11.90	-34	5,667	-0.60%
2020/08/19	0	0.00	0.7	12.10	12.10	-0.7	5,449	-0.01%
2020/08/13	15	12.00	0	0.00	12.00	15	5,205	0.29%
2020/08/12	2	12.00	0	0.00	12.00	2	5,115	0.04%
2020/08/11	60	11.95	20	12.00	11.95	40	5,056	0.79%
2020/08/10	20	12.00	3	12.00	12.00	17	5,032	0.34%
2020/08/07	0	0.00	1	11.90	11.95	-1	4,985	-0.02%
2020/08/06	48	11.80	0	0.00	11.85	48	4,969	0.97%
2020/08/04	0	0.00	8	11.70	11.70	-8	5,035	-0.16%
2020/08/03	0	0.00	1	11.70	11.65	-1	5,072	-0.02%
2020/07/31	6	11.71	0	0.00	11.70	6	5,074	0.12%
2020/07/30	25	11.74	0	0.00	11.70	25	5,134	0.49%
2020/07/29	1	11.70	0	0.00	11.70	1	5,138	0.02%
2020/07/28	1	11.65	0	0.00	11.65	1	5,188	0.02%
2020/07/27	3	11.73	0.3	11.75	11.70	2.7	5,255	0.05%
2020/07/24	0	0.00	9	11.80	11.85	-9	5,214	-0.17%
2020/07/23	0	0.00	4	11.95	11.90	-4	5,235	-0.08%
2020/07/21	0	0.00	7	11.95	11.95	-7	5,290	-0.13%
2020/07/20	0	0.00	1	11.80	11.80	-1	5,195	-0.02%
2020/07/17	4	11.85	64	11.90	11.90	-60	5,220	-1.15%
2020/07/16	0	0.00	2.3	11.90	11.90	-2.3	5,303	-0.04%
2020/07/15	0	0.00	2	11.80	11.80	-2	5,275	-0.04%
2020/07/14	2	11.80	0	0.00	11.75	2	5,395	0.04%
2020/07/13	50	11.80	0	0.00	11.80	50	5,481	0.91%
2020/07/10	2	11.75	1	11.80	11.75	1	5,566	0.02%
2020/07/09	5	11.80	0	0.00	11.85	5	5,594	0.09%
2020/07/08	0	0.00	20	11.85	11.85	-20	5,648	-0.35%
2020/07/07	5	11.80	1	11.80	11.80	4	5,806	0.07%
2020/07/06	2	11.80	0	0.00	11.85	2	5,902	0.03%
2020/07/03	4	11.80	0	0.00	11.70	4	5,943	0.07%
2020/06/30	3	11.70	0	0.00	11.65	3	6,104	0.05%
2020/06/29	1	11.65	0	0.00	11.65	1	6,119	0.02%
2020/06/24	3	11.77	0	0.00	11.75	3	6,170	0.05%
2020/06/23	24	11.79	0	0.00	11.75	24	6,260	0.38%
2020/06/18	1	11.85	0	0.00	11.90	1	6,735	0.01%
2020/06/17	0	0.00	0.5	11.90	11.90	-0.5	6,813	-0.01%
2020/06/16	14	11.79	0	0.00	11.80	14	7,062	0.20%
2020/06/15	53	11.65	0	0.00	11.70	53	7,552	0.70%
2020/06/11	4	11.91	0	0.00	11.80	4	7,862	0.05%
2020/06/10	2	11.95	0	0.00	11.95	2	7,969	0.03%
2020/06/05	3	11.90	0	0.00	11.85	3	8,808	0.03%
2020/06/04	13	11.87	0	0.00	11.85	13	9,065	0.14%
2020/06/03	2	11.80	0	0.00	11.85	2	9,227	0.02%
2020/05/29	2	11.40	0	0.00	11.40	2	9,190	0.02%
2020/05/27	5	11.50	1	11.50	11.45	4	9,316	0.04%
2020/05/25	1.2	11.32	0	0.00	11.40	1.2	9,598	0.01%
2020/05/22	6	11.40	0	0.00	11.40	6	9,636	0.06%
2020/05/21	5.5	11.50	0	0.00	11.50	5.5	9,639	0.06%
2020/05/19	0.1	11.50	40	11.40	11.45	-39.9	9,645	-0.41%
2020/05/18	0	0.00	2	11.35	11.35	-2	9,669	-0.02%
2020/05/15	3	11.35	0	0.00	11.35	3	9,670	0.03%
2020/05/14	24.9	11.38	0	0.00	11.35	24.9	9,660	0.26%
2020/05/12	27	11.39	0	0.00	11.35	27	9,624	0.28%
2020/05/07	0	0.00	100	11.25	11.20	-100	9,529	-1.05%
2020/05/06	10	11.25	14	11.25	11.20	-4	9,531	-0.04%
2020/05/05	2	11.25	5.1	11.25	11.30	-3.1	9,614	-0.03%
2020/05/04	9	11.23	0	0.00	11.25	9	9,688	0.09%
2020/04/30	4	11.43	4	11.50	11.45	0	9,665	0.00%
2020/04/29	0	0.00	24	11.30	11.30	-24	9,745	-0.25%
2020/04/28	8	11.15	0	0.00	11.20	8	9,827	0.08%
2020/04/27	0	0.00	5	11.10	11.10	-5	10,092	-0.05%
2020/04/23	2	10.90	0	0.00	10.90	2	10,098	0.02%
2020/04/21	19	10.86	2	10.85	10.85	17	10,114	0.17%
2020/04/20	3	11.02	2	11.10	11.10	1	10,024	0.01%
2020/04/16	123	11.00	0	0.00	11.00	123	9,942	1.24%	大買/鉅額交易
2020/04/15	12	11.10	2	11.20	11.15	10	9,875	0.10%
2020/04/13	0	0.00	1	10.80	10.80	-1	9,830	-0.01%
2020/04/10	10	10.90	1	10.95	10.95	9	9,773	0.09%
2020/04/09	22	10.65	8	10.65	10.65	14	9,640	0.15%
2020/04/08	10	10.52	0	0.00	10.55	10	9,507	0.11%
2020/04/07	0	0.00	7	10.30	10.35	-7	9,413	-0.07%
2020/04/06	7	10.13	0	0.00	10.20	7	9,380	0.07%
2020/04/01	7	10.24	0	0.00	10.20	7	9,304	0.08%
2020/03/31	3	10.25	0	0.00	10.35	3	9,234	0.03%
2020/03/27	2	10.45	0	0.00	10.45	2	9,041	0.02%
2020/03/26	0	0.00	3	10.33	10.35	-3	8,911	-0.03%
2020/03/25	41	10.50	6	10.30	10.55	35	8,761	0.40%
2020/03/24	0	0.00	5	10.20	10.00	-5	8,512	-0.06%
2020/03/23	2	9.52	0	0.00	9.69	2	8,362	0.02%
2020/03/20	6	9.92	20	9.89	9.90	-14	8,291	-0.17%
2020/03/19	41	9.30	7	9.60	9.16	34	8,036	0.42%
2020/03/18	17	10.23	16.3	10.23	10.05	0.7	7,533	0.01%
2020/03/17	4	10.25	28	10.31	10.25	-24	7,335	-0.33%
2020/03/16	23.8	10.88	0.1	10.85	10.75	23.7	7,126	0.33%
2020/03/13	11	10.98	217.2	10.96	11.20	-206.2	6,913	-2.98%	大賣/鉅額交易
2020/03/12	52	11.66	40	11.70	11.65	12	6,467	0.19%
2020/03/11	11.4	11.98	0	0.00	11.95	11.4	6,105	0.19%
2020/03/10	14	11.91	0	0.00	12.00	14	6,024	0.23%
2020/03/09	18	12.09	3	12.10	12.05	15	5,785	0.26%
2020/03/06	27	12.25	0.2	12.30	12.25	26.8	5,553	0.48%
2020/03/05	4	12.30	0	0.00	12.30	4	5,547	0.07%
2020/03/04	5	12.20	0	0.00	12.25	5	5,533	0.09%
2020/03/03	2	12.30	20	12.25	12.30	-18	5,507	-0.33%
2020/03/02	25	12.24	0	0.00	12.20	25	5,524	0.45%
2020/02/27	20	12.37	0	0.00	12.35	20	5,330	0.38%
2020/02/26	58	12.35	0	0.00	12.35	58	5,257	1.10%
2020/02/25	53	12.15	2	12.20	12.15	51	5,042	1.01%
2020/02/24	85.3	12.20	0.2	12.25	12.25	85.1	4,989	1.71%
2020/02/21	6	12.30	152	12.30	12.30	-146	4,969	-2.94%	大賣/鉅額交易
2020/02/17	1	12.30	0	0.00	12.25	1	5,029	0.02%
2020/02/14	0.5	12.30	0	0.00	12.30	0.5	5,047	0.01%
2020/02/11	1	12.20	0	0.00	12.25	1	5,280	0.02%
2020/02/07	5	12.25	0	0.00	12.30	5	5,384	0.09%
2020/02/06	1	12.35	1.1	12.31	12.35	-0.1	5,398	0.00%
2020/02/05	6	12.14	0	0.00	12.15	6	5,354	0.11%
2020/02/04	21	12.10	0	0.00	12.15	21	5,261	0.40%
2020/02/03	7	11.96	5	11.97	12.05	2	5,305	0.04%
2020/01/31	18	12.15	43.1	12.20	12.15	-25.1	5,124	-0.49%
2020/01/30	29	12.12	31	12.13	12.10	-2	4,971	-0.04%
2020/01/20	4	12.43	0	0.00	12.50	4	4,664	0.09%
2020/01/16	1	12.45	0	0.00	12.45	1	4,618	0.02%
2020/01/15	0	0.00	0.1	12.50	12.50	-0.1	4,644	0.00%
2020/01/14	6	12.45	2	12.50	12.45	4	4,585	0.09%
2020/01/08	22	12.20	0	0.00	12.20	22	4,629	0.48%
2020/01/07	5	12.25	3	12.25	12.30	2	4,570	0.04%
2020/01/03	0	0.00	1	12.05	12.10	-1	4,529	-0.02%
2020/01/02	0.1	12.05	6	12.05	12.05	-5.9	4,500	-0.13%
2019/12/31	10.2	12.00	2	12.00	12.00	8.2	4,516	0.18%
2019/12/30	1	12.05	0	0.00	12.00	1	4,499	0.02%
2019/12/27	0	0.00	0.3	12.00	12.00	-0.3	4,502	-0.01%
2019/12/25	16	12.00	5	12.00	12.00	11	4,558	0.24%
2019/12/24	3	11.95	0	0.00	11.95	3	4,634	0.06%
2019/12/23	1	12.00	6	11.95	12.00	-5	4,645	-0.11%
2019/12/19	0	0.00	23	11.95	11.95	-23	4,711	-0.49%
2019/12/18	0	0.00	2	11.95	11.95	-2	4,737	-0.04%
2019/12/17	2	11.90	0	0.00	11.95	2	4,780	0.04%
2019/12/16	2	11.95	11	11.90	11.95	-9	4,790	-0.19%
2019/12/13	2	11.90	0	0.00	11.90	2	4,808	0.04%
2019/12/12	2	11.85	0.1	11.90	11.90	1.9	4,794	0.04%
2019/12/11	1	11.90	5.3	11.85	11.90	-4.3	4,749	-0.09%
2019/12/09	1	11.85	0	0.00	11.85	1	4,767	0.02%
2019/12/06	0.2	11.90	0	0.00	11.85	0.2	4,763	0.00%
2019/11/29	3	11.90	2	11.95	11.95	1	4,759	0.02%
2019/11/28	1	11.95	1	12.00	11.95	0	4,769	0.00%
2019/11/27	2	11.90	2	11.95	12.00	0	4,793	0.00%
2019/11/26	3	11.90	0	0.00	11.90	3	4,778	0.06%
2019/11/22	12.2	11.90	0	0.00	11.90	12.2	5,085	0.24%
2019/11/21	1	11.90	0	0.00	11.90	1	5,276	0.02%
2019/11/20	5	11.95	32	11.90	11.95	-27	5,334	-0.51%
2019/11/19	5	11.95	10	11.90	11.90	-5	5,419	-0.09%
2019/11/18	21	11.90	0	0.00	11.90	21	5,473	0.38%
2019/11/13	4	11.95	0	0.00	11.95	4	5,561	0.07%
2019/11/12	0.9	12.00	0.1	12.00	12.00	0.8	5,614	0.02%
2019/11/11	48	11.95	0	0.00	11.95	48	5,657	0.85%
2019/11/08	81	11.90	0.1	11.95	11.95	80.9	5,546	1.46%
2019/11/07	2	11.85	0.1	11.85	11.85	1.9	5,492	0.03%
2019/11/06	25	11.85	2.2	11.85	11.85	22.8	5,447	0.42%
2019/11/04	6	11.78	5	11.80	11.85	1	5,475	0.02%
2019/11/01	0.3	11.80	0	0.00	11.80	0.3	5,450	0.01%
2019/10/31	5.3	11.80	0	0.00	11.75	5.3	5,542	0.10%
2019/10/29	0	0.00	1	11.75	11.75	-1	5,526	-0.02%
2019/10/28	8	11.80	0	0.00	11.75	8	5,520	0.14%
2019/10/25	5	11.80	0	0.00	11.80	5	5,506	0.09%
2019/10/23	3	11.82	0	0.00	11.80	3	5,494	0.05%
2019/10/18	0	0.00	15	11.80	11.90	-15	5,619	-0.27%
2019/10/17	0	0.00	0.2	11.85	11.80	-0.2	5,500	0.00%
2019/10/16	1	11.80	0	0.00	11.80	1	5,484	0.02%
2019/10/15	2	11.80	6	11.82	11.85	-4	5,482	-0.07%
2019/10/14	0.1	11.85	0.5	11.85	11.85	-0.4	5,481	-0.01%
2019/10/09	0	0.00	2	11.75	11.75	-2	5,435	-0.04%
2019/10/04	0.3	11.80	1	11.80	11.75	-0.7	5,483	-0.01%
2019/10/03	1	11.75	0	0.00	11.75	1	5,482	0.02%
2019/10/02	0.2	11.90	0	0.00	11.80	0.2	5,476	0.00%
2019/09/27	1	11.90	0	0.00	11.85	1	5,447	0.02%
2019/09/26	0.3	12.00	0	0.00	11.95	0.3	5,406	0.00%
2019/09/25	2	11.95	0	0.00	11.95	2	5,510	0.04%
2019/09/24	0	0.00	1	11.95	11.95	-1	5,538	-0.02%
2019/09/23	0	0.00	1	11.95	12.00	-1	5,509	-0.02%
2019/09/20	1.2	12.00	0	0.00	11.95	1.2	5,538	0.02%
2019/09/18	1	11.90	2	12.00	11.95	-1	5,488	-0.02%
2019/09/17	2	11.98	0	0.00	11.90	2	5,493	0.04%
2019/09/16	5	11.97	0	0.00	12.00	5	5,546	0.09%
2019/09/12	1	11.95	1	12.00	11.95	0	5,602	0.00%
2019/09/11	1	12.00	0	0.00	12.00	1	5,706	0.02%
2019/09/10	2	11.93	5	11.90	11.95	-3	5,704	-0.05%
2019/09/09	2	11.85	20	11.80	11.85	-18	5,684	-0.32%
2019/09/06	2	11.80	0	0.00	11.80	2	5,681	0.04%
2019/09/05	3	11.73	0	0.00	11.80	3	5,745	0.05%
2019/09/03	0.5	11.80	0	0.00	11.75	0.5	6,119	0.01%
2019/09/02	1	11.75	0	0.00	11.75	1	6,242	0.02%
2019/08/30	2	11.75	0	0.00	11.80	2	6,498	0.03%
2019/08/28	13	11.75	1	11.75	11.75	12	6,656	0.18%
2019/08/27	13	11.60	6	11.65	11.60	7	6,643	0.11%
2019/08/26	0	0.00	14	12.41	12.45	-14	6,459	-0.22%
2019/08/22	10	12.50	91	12.50	12.50	-81	6,224	-1.30%
2019/08/21	2	12.50	1	12.50	12.50	1	6,194	0.02%
2019/08/19	1	12.50	0	0.00	12.55	1	6,294	0.02%
2019/08/16	3	12.50	0	0.00	12.45	3	6,276	0.05%
2019/08/15	0	0.00	1	12.40	12.35	-1	6,222	-0.02%
2019/08/14	63	12.50	0	0.00	12.55	63	6,212	1.01%
2019/08/13	0	0.00	30	12.45	12.45	-30	6,170	-0.49%
2019/08/12	8	12.48	5	12.45	12.50	3	6,160	0.05%
2019/08/07	2	12.35	0	0.00	12.30	2	6,166	0.03%
2019/08/06	11	12.14	3	12.30	12.25	8	6,224	0.13%
2019/08/02	9	12.42	0	0.00	12.40	9	6,213	0.14%
2019/08/01	6	12.60	1	12.60	12.55	5	6,158	0.08%
2019/07/31	2	12.65	0	0.00	12.65	2	6,169	0.03%
2019/07/30	3	12.75	8	12.70	12.70	-5	6,166	-0.08%
2019/07/26	5.8	12.75	2	12.80	12.75	3.8	6,497	0.06%
2019/07/25	0	0.00	8	12.74	12.80	-8	6,663	-0.12%
2019/07/24	1	12.80	7	12.79	12.70	-6	6,821	-0.09%
2019/07/22	5	12.70	5	12.70	12.75	0	7,128	0.00%
2019/07/18	10	12.55	0	0.00	12.60	10	7,096	0.14%
2019/07/17	1	12.55	0	0.00	12.55	1	7,086	0.01%
2019/07/15	3	12.60	21	12.60	12.60	-18	7,034	-0.26%
2019/07/12	40	12.60	1	12.60	12.60	39	7,022	0.56%
2019/07/11	0	0.00	1	12.55	12.55	-1	7,011	-0.01%
2019/07/10	1	12.50	0	0.00	12.50	1	7,008	0.01%
2019/07/09	0.3	12.50	0	0.00	12.50	0.3	7,017	0.00%
2019/07/05	1	12.45	0	0.00	12.45	1	7,018	0.01%
2019/07/04	1	12.45	0	0.00	12.40	1	7,176	0.01%
2019/07/03	1	12.35	0	0.00	12.40	1	7,239	0.01%
2019/07/02	3	12.37	0	0.00	12.30	3	7,284	0.04%
2019/06/27	0	0.00	15	12.50	12.50	-15	7,246	-0.21%
2019/06/20	9	12.51	0	0.00	12.50	9	7,287	0.12%
2019/06/19	8	12.54	0	0.00	12.55	8	7,346	0.11%
2019/06/18	5	12.45	1	12.55	12.50	4	7,272	0.06%
2019/06/17	8	12.39	0	0.00	12.45	8	7,354	0.11%
2019/06/12	48	12.19	10	12.18	12.25	38	7,738	0.49%
2019/06/11	15	12.54	5	12.50	12.50	10	7,488	0.13%
2019/06/10	3	12.70	94	12.70	12.70	-91	7,366	-1.24%
2019/06/06	8	12.55	0	0.00	12.55	8	7,260	0.11%
2019/06/05	50	12.40	50	12.40	12.45	0	7,010	0.00%
2019/06/04	3	12.30	0	0.00	12.30	3	6,885	0.04%
2019/06/03	8	12.15	0	0.00	12.30	8	6,919	0.12%
2019/05/30	0	0.00	41	12.10	12.20	-41	6,788	-0.60%
2019/05/29	1	12.10	0	0.00	12.10	1	6,807	0.01%
2019/05/28	5	12.10	0	0.00	12.10	5	6,798	0.07%
2019/05/27	1	12.15	0.7	12.20	12.20	0.3	6,759	0.00%
2019/05/24	2	12.00	2	12.05	12.10	0	6,659	0.00%
2019/05/23	1	12.10	0	0.00	12.00	1	6,584	0.02%
2019/05/22	0	0.00	6	12.05	12.10	-6	6,546	-0.09%
2019/05/21	3	11.95	0	0.00	12.05	3	6,598	0.05%
2019/05/17	5	11.85	0	0.00	11.85	5	6,516	0.08%
2019/05/16	5	11.77	0	0.00	11.80	5	6,538	0.08%
2019/05/15	3	11.83	2	11.85	11.80	1	6,523	0.02%
2019/05/14	10	11.69	0	0.00	11.75	10	6,503	0.15%
2019/05/13	20	11.85	0	0.00	11.80	20	6,397	0.31%
2019/05/08	1	11.85	0	0.00	11.90	1	6,297	0.02%
2019/05/07	6	11.91	2	11.90	11.90	4	6,259	0.06%
2019/05/06	12	11.88	32	11.90	11.85	-20	6,235	-0.32%
2019/05/03	2	12.08	0	0.00	12.05	2	6,031	0.03%
2019/05/02	8	12.06	0	0.00	12.15	8	5,909	0.14%
2019/04/30	21	11.87	0	0.00	12.00	21	5,811	0.36%
2019/04/29	15.2	11.71	5	11.80	11.80	10.2	5,626	0.18%
2019/04/26	12	11.49	8	11.50	11.50	4	5,418	0.07%
2019/04/24	2	11.30	10	11.35	11.35	-8	5,158	-0.16%
2019/04/22	0	0.00	8	11.35	11.30	-8	5,175	-0.15%
2019/04/18	5	11.25	0	0.00	11.20	5	5,285	0.09%
2019/04/17	4	11.25	1	11.25	11.25	3	5,287	0.06%
2019/04/16	5	11.25	0	0.00	11.25	5	5,247	0.10%
2019/04/11	0	0.00	10	11.25	11.25	-10	5,135	-0.19%
2019/04/10	20	11.18	4	11.20	11.25	16	5,099	0.31%
2019/04/08	2	11.35	0	0.00	11.35	2	4,826	0.04%
2019/04/03	1	11.40	0	0.00	11.35	1	4,730	0.02%
2019/04/02	5	11.40	0	0.00	11.35	5	4,668	0.11%
2019/04/01	3	11.45	6	11.35	11.40	-3	4,628	-0.06%
2019/03/26	0	0.00	4	11.35	11.35	-4	4,395	-0.09%
2019/03/25	4	11.15	0	0.00	11.20	4	4,347	0.09%
2019/03/20	4	11.29	0	0.00	11.30	4	4,143	0.10%
2019/03/19	5.6	11.37	2	11.35	11.40	3.6	4,032	0.09%
2019/03/18	41	11.15	0	0.00	11.30	41	3,907	1.05%
2019/03/14	10	10.85	0.1	10.90	10.90	9.9	3,577	0.28%
2019/03/13	9	10.90	50	10.90	10.85	-41	3,594	-1.14%
2019/03/12	30	10.90	0	0.00	10.90	30	3,577	0.84%
2019/03/11	30	10.95	0	0.00	10.90	30	3,567	0.84%
2019/03/08	2	10.85	0	0.00	10.90	2	3,557	0.06%
2019/03/07	72	10.85	70	10.90	10.85	2	3,593	0.06%
2019/03/06	1	10.75	0	0.00	10.80	1	3,456	0.03%
2019/03/04	2	10.70	4	10.70	10.75	-2	3,395	-0.06%
2019/02/27	5	10.65	0	0.00	10.65	5	3,338	0.15%
2019/02/25	2.1	10.65	0	0.00	10.65	2.1	3,279	0.06%
2019/02/20	2	10.60	0	0.00	10.65	2	3,215	0.06%
2019/02/15	2	10.55	0	0.00	10.55	2	3,103	0.06%
2019/02/14	1	10.55	0	0.00	10.60	1	3,057	0.03%
2019/02/13	0	10.55	0	0.00	10.60	0	3,026	0.00%
2019/02/12	5	10.50	0	0.00	10.50	5	2,996	0.17%
2019/02/11	10	10.53	0	0.00	10.50	10	3,011	0.33%
2019/01/30	6	10.45	0	0.00	10.50	6	2,916	0.21%
2019/01/29	2	10.45	0	0.00	10.45	2	2,872	0.07%
2019/01/28	0	0.00	0.1	10.45	10.50	-0.1	2,861	0.00%
2019/01/25	2	10.45	0	0.00	10.45	2	2,811	0.07%
2019/01/22	4	10.36	0	0.00	10.45	4	2,773	0.14%
2019/01/21	6	10.40	0	0.00	10.40	6	2,692	0.22%
2019/01/17	3	10.40	0	0.00	10.40	3	2,814	0.11%
2019/01/16	1	10.35	0	0.00	10.30	1	2,877	0.03%
2019/01/10	2	10.25	0	0.00	10.25	2	2,926	0.07%
2019/01/09	0	0.00	51	10.25	10.25	-51	2,971	-1.72%
2019/01/03	1	10.15	0	0.00	10.15	1	3,301	0.03%
2019/01/02	2	10.15	0	0.00	10.15	2	3,317	0.06%
2018/12/28	1	10.20	0	0.00	10.20	1	3,320	0.03%
2018/12/27	2	10.15	0	0.00	10.10	2	3,415	0.06%
2018/12/20	4	10.15	0	0.00	10.15	4	3,624	0.11%
2018/12/19	3	10.15	0	0.00	10.20	3	3,665	0.08%
2018/12/18	16	10.16	0	0.00	10.15	16	3,656	0.44%
2018/12/14	3	10.25	0	0.00	10.25	3	3,689	0.08%
2018/12/07	50	10.15	50	10.20	10.20	0	3,835	0.00%
2018/12/06	2	10.18	0	0.00	10.15	2	3,851	0.05%
2018/12/05	20	10.20	20	10.25	10.20	0	3,824	0.00%
2018/11/30	1	10.30	0	0.00	10.20	1	3,908	0.03%
2018/11/28	0	0.00	2	10.25	10.25	-2	3,926	-0.05%
2018/11/27	0	0.00	2	10.20	10.20	-2	3,935	-0.05%
2018/11/26	1	10.25	2	10.25	10.25	-1	4,003	-0.02%
2018/11/20	2	10.25	0	0.00	10.25	2	4,059	0.05%
2018/11/19	2	10.25	0	0.00	10.25	2	4,074	0.05%
2018/11/14	1	10.25	0	0.00	10.30	1	4,171	0.02%
2018/11/13	3	10.15	0	0.00	10.25	3	4,180	0.07%
2018/11/08	5	10.25	0	0.00	10.35	5	4,223	0.12%
2018/11/01	0	0.00	10	10.20	10.25	-10	4,361	-0.23%
2018/10/29	0	0.00	8	10.13	10.10	-8	4,433	-0.18%
2018/10/26	4	10.00	0	0.00	10.15	4	4,493	0.09%
2018/10/25	2	10.05	1	10.05	10.10	1	4,433	0.02%
2018/10/24	6	10.10	0	0.00	10.15	6	4,588	0.13%
2018/10/22	2	10.25	0	0.00	10.30	2	4,838	0.04%
2018/10/19	7	10.18	1	10.25	10.25	6	4,913	0.12%
2018/10/17	0	0.00	40	10.40	10.40	-40	4,813	-0.83%
2018/10/15	0	0.00	60	10.40	10.30	-60	4,820	-1.24%
2018/10/12	0	0.00	1	10.35	10.35	-1	4,771	-0.02%
2018/10/11	103	10.25	13.5	10.25	10.25	89.5	4,722	1.90%	大買/
2018/10/09	0	0.00	5.8	10.51	10.60	-5.8	4,601	-0.13%
2018/10/05	5	10.47	0	0.00	10.50	5	4,625	0.11%
2018/10/04	2	10.70	0	0.00	10.60	2	4,549	0.04%
2018/09/28	5	10.75	55	10.75	10.75	-50	4,511	-1.11%
2018/09/25	1	10.65	0	0.00	10.70	1	4,404	0.02%
2018/09/21	0	0.00	1	10.65	10.70	-1	4,416	-0.02%
2018/09/19	0	0.00	1	10.60	10.65	-1	4,380	-0.02%
2018/09/18	1.4	10.61	0	0.00	10.65	1.4	4,429	0.03%
2018/09/17	0	0.00	82	10.60	10.60	-82	4,390	-1.87%
2018/09/13	0	0.00	12	10.60	10.60	-12	4,288	-0.28%
2018/09/12	0	0.00	0.2	10.55	10.55	-0.2	4,250	0.00%
2018/09/10	0.1	10.45	11	10.50	10.45	-10.9	4,240	-0.26%
2018/09/05	0	0.00	427	10.40	10.40	-427	4,151	-10.28%	大賣/鉅額交易
2018/09/04	0	0.00	11.1	10.40	10.45	-11.1	4,076	-0.27%
2018/09/03	5	10.45	100	10.40	10.45	-95	4,100	-2.32%
2018/08/29	0	0.00	3	10.35	10.30	-3	4,118	-0.07%
2018/08/27	0.9	10.30	0	0.00	10.30	0.9	4,122	0.02%
2018/08/24	2	10.25	0	0.00	10.20	2	4,123	0.05%
2018/08/22	0	0.00	10	10.20	10.25	-10	4,163	-0.24%
2018/08/17	1	10.25	0	0.00	10.20	1	4,098	0.02%
2018/08/16	4	10.10	0	0.00	10.15	4	4,070	0.10%
2018/08/15	0	0.00	6	10.15	10.15	-6	4,057	-0.15%
2018/08/10	0.7	10.30	0	0.00	10.30	0.7	4,037	0.02%
2018/08/09	5	10.23	0	0.00	10.20	5	3,994	0.13%
2018/08/08	4	10.25	0	0.00	10.25	4	4,008	0.10%
2018/08/02	4	10.23	0.1	10.20	10.15	3.9	3,941	0.10%
2018/08/01	3	10.20	0	0.00	10.25	3	3,873	0.08%
2018/07/31	12	10.12	216	10.15	10.15	-204	3,844	-5.31%	大賣/鉅額交易
2018/07/30	55	10.60	25	10.60	10.65	30	3,618	0.83%
2018/07/27	76	10.65	0	0.00	10.65	76	3,390	2.24%
2018/07/26	11	10.65	0	0.00	10.65	11	3,323	0.33%
2018/07/25	2	10.60	40	10.60	10.60	-38	3,298	-1.15%
2018/07/24	0	0.00	2	10.55	10.55	-2	3,283	-0.06%
2018/07/23	20	10.50	0	0.00	10.50	20	3,231	0.62%
2018/07/20	0	0.00	0.1	10.50	10.50	-0.1	3,157	0.00%
2018/07/18	4	10.45	0	0.00	10.50	4	3,161	0.13%
2018/07/16	5	10.40	0	0.00	10.40	5	3,098	0.16%
2018/07/13	0	0.00	3	10.40	10.45	-3	3,081	-0.10%
2018/07/06	11	10.25	0	0.00	10.25	11	3,140	0.35%
2018/07/04	10	10.30	0	0.00	10.30	10	3,180	0.31%
2018/07/03	22	10.35	0	0.00	10.30	22	3,153	0.70%
2018/06/29	5	10.40	0	0.00	10.45	5	3,164	0.16%
2018/06/28	3	10.35	0	0.00	10.35	3	3,155	0.10%
2018/06/26	3	10.45	0	0.00	10.50	3	3,156	0.10%
2018/06/25	0	0.00	0.3	10.50	10.50	-0.3	3,141	-0.01%
2018/06/21	0	0.00	2	10.55	10.50	-2	3,207	-0.06%
2018/06/20	10	10.45	0	0.00	10.50	10	3,237	0.31%
2018/06/19	3	10.50	0	0.00	10.45	3	3,242	0.09%
2018/06/13	25	10.45	0	0.00	10.45	25	3,230	0.77%
2018/06/08	0	0.00	2	10.45	10.40	-2	3,436	-0.06%
2018/06/07	5	10.45	0	0.00	10.45	5	3,475	0.14%
2018/06/05	10	10.40	0	0.00	10.45	10	3,406	0.29%
2018/06/04	0	0.00	0.1	10.40	10.40	-0.1	3,396	0.00%
2018/06/01	5	10.35	0	0.00	10.30	5	3,412	0.15%
2018/05/31	0	0.00	10	10.35	10.30	-10	3,413	-0.29%
2018/05/30	10	10.33	0	0.00	10.35	10	3,451	0.29%
2018/05/29	7	10.36	0	0.00	10.40	7	3,428	0.20%
2018/05/25	5	10.35	0	0.00	10.35	5	3,514	0.14%
2018/05/21	1	10.40	0	0.00	10.40	1	3,760	0.03%
2018/05/18	4	10.35	0	0.00	10.40	4	3,831	0.10%
2018/05/17	2	10.35	0	0.00	10.35	2	3,867	0.05%
2018/05/16	3	10.35	0	0.00	10.40	3	3,913	0.08%
2018/05/14	0	0.00	2	10.35	10.40	-2	4,292	-0.05%
2018/05/11	2	10.35	0	0.00	10.35	2	4,328	0.05%
2018/05/10	26	10.30	0	0.00	10.35	26	4,326	0.60%
2018/05/09	3	10.30	0	0.00	10.35	3	4,326	0.07%
2018/05/08	20	10.25	0	0.00	10.30	20	4,389	0.46%
2018/05/07	3	10.30	0	0.00	10.25	3	4,416	0.07%
2018/05/04	3	10.30	0	0.00	10.25	3	4,431	0.07%
2018/05/03	0	0.00	23	10.35	10.35	-23	4,432	-0.52%
2018/05/02	7	10.30	0	0.00	10.30	7	4,416	0.16%
2018/04/30	112	10.20	0	0.00	10.25	112	4,402	2.54%	大買/鉅額交易
2018/04/27	5	10.20	2	10.15	10.15	3	4,407	0.07%
2018/04/25	3	10.15	2	10.15	10.15	1	4,507	0.02%
2018/04/24	100	10.20	0	0.00	10.20	100	4,588	2.18%
2018/04/17	4	10.15	0	0.00	10.15	4	4,876	0.08%
2018/04/13	323	10.20	0	0.00	10.20	323	4,906	6.58%	大買/鉅額交易
2018/04/11	3	10.20	0	0.00	10.20	3	4,993	0.06%
2018/04/10	0	0.00	4	10.20	10.20	-4	5,003	-0.08%
2018/04/09	22	10.19	1	10.20	10.20	21	5,028	0.42%
2018/04/03	2	10.20	0	0.00	10.15	2	5,016	0.04%
2018/04/02	7	10.21	0	0.00	10.20	7	5,002	0.14%
2018/03/31	250	10.20	0	0.00	10.20	250	4,993	5.01%	大買/鉅額交易
2018/03/29	4	10.19	0	0.00	10.20	4	4,992	0.08%
2018/03/27	7	10.23	100	10.25	10.25	-93	4,912	-1.89%
2018/03/26	10	10.22	0	0.00	10.20	10	4,871	0.21%
2018/03/23	5	10.25	10	10.25	10.25	-5	4,854	-0.10%
2018/03/15	0	0.00	76	10.30	10.25	-76	4,738	-1.60%
2018/03/12	3	10.15	0	0.00	10.15	3	4,550	0.07%
2018/03/08	4	10.15	0	0.00	10.10	4	4,648	0.09%
2018/03/06	3	10.20	0	0.00	10.10	3	4,787	0.06%
2018/02/27	2	10.15	0	0.00	10.15	2	4,699	0.04%
2018/02/26	101	10.15	0	0.00	10.15	101	4,673	2.16%	大買/鉅額交易
2018/02/22	0	0.00	30	10.15	10.15	-30	4,685	-0.64%
2018/02/09	2	10.05	0	0.00	10.05	2	4,513	0.04%
2018/02/08	2	10.00	0	0.00	10.00	2	4,451	0.04%
2018/02/07	2	10.00	14	9.98	10.00	-12	4,414	-0.27%
2018/02/06	17	9.85	0	0.00	9.88	17	4,306	0.39%
2018/02/05	0	0.00	0.8	10.10	10.05	-0.8	4,029	-0.02%
2018/01/31	0	0.00	10	10.10	10.10	-10	3,981	-0.25%
2018/01/29	1	10.30	0	0.00	10.25	1	3,922	0.03%
2018/01/26	0	0.00	11	10.20	10.20	-11	3,907	-0.28%
2018/01/16	0	0.00	125	10.25	10.25	-125	3,560	-3.51%	大賣/鉅額交易
2018/01/15	0	0.00	463	10.25	10.25	-463	3,544	-13.06%	大賣/鉅額交易
2018/01/08	0	0.00	10	10.15	10.10	-10	3,454	-0.29%
2018/01/05	1	10.00	0	0.00	10.05	1	3,377	0.03%
2018/01/04	33	10.00	5	10.00	10.05	28	3,321	0.84%
2018/01/02	0	0.00	15	9.91	9.91	-15	3,221	-0.47%