台中銀 (2812)-永豐金-台中券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
17.45
漲跌
--
漲幅
0.00%
成交量
3,287張
產業
上市金融類股
874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－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	17.50	0	0.00	17.45	1	8,785	0.01%
2024/04/25	1	17.40	7.7	17.40	17.45	-6.7	8,782	-0.08%
2024/04/24	2	17.48	0	0.00	17.45	2	8,771	0.02%
2024/04/23	0	0.00	7	17.54	17.70	-7	8,759	-0.08%
2024/04/22	0	0.00	1	17.15	17.30	-1	8,673	-0.01%
2024/04/19	7	17.09	0	0.00	17.10	7	8,587	0.08%
2024/04/18	4	17.18	1	17.30	17.40	3	8,456	0.04%
2024/04/16	1.3	17.03	0.7	17.25	17.00	0.6	8,584	0.01%
2024/04/12	2.2	17.26	0	0.00	17.25	2.2	8,441	0.03%
2024/04/11	0	0.00	63	17.44	17.45	-63	8,412	-0.75%
2024/04/10	2	17.32	24	17.30	17.30	-22	8,352	-0.26%
2024/04/08	0	17.05	0	0.00	17.10	0	8,280	0.00%
2024/04/03	1	17.00	0	0.00	17.00	1	8,262	0.01%
2024/04/02	0.8	17.10	0	0.00	17.00	0.8	8,243	0.01%
2024/04/01	5	17.15	0	0.00	17.10	5	8,240	0.06%
2024/03/29	30	17.10	0	0.00	17.10	30	8,224	0.36%
2024/03/28	3	17.08	2	17.10	17.05	1	8,205	0.01%
2024/03/27	1.2	16.97	3	16.95	17.05	-1.8	8,207	-0.02%
2024/03/26	5.2	16.94	7	16.95	16.85	-1.8	8,182	-0.02%
2024/03/25	11	16.90	20	16.90	16.90	-9	8,172	-0.11%
2024/03/22	26	17.00	0	0.00	17.00	26	8,244	0.32%
2024/03/21	24.1	16.95	3	17.00	16.95	21.1	8,273	0.26%
2024/03/20	25	16.81	10	16.85	16.75	15	8,250	0.18%
2024/03/19	13	16.95	0	0.00	16.90	13	8,199	0.16%
2024/03/18	3.2	17.08	10.2	17.15	17.10	-7	8,193	-0.09%
2024/03/15	13.2	17.25	10	17.20	17.20	3.2	8,090	0.04%
2024/03/14	10.3	17.55	9	17.55	17.55	1.3	7,817	0.02%
2024/03/13	32.1	17.39	56.4	17.55	17.55	-24.4	7,716	-0.32%
2024/03/12	0	0.00	50.7	17.25	17.30	-50.7	7,655	-0.66%
2024/03/11	0	0.00	130	17.15	17.15	-130	7,752	-1.68%	大賣/鉅額交易
2024/03/08	12.1	17.07	15.1	17.05	17.10	-3	7,737	-0.04%
2024/03/07	0	17.15	0	0.00	17.15	0	7,643	0.00%
2024/03/05	6.3	16.75	0	0.00	16.75	6.3	7,463	0.08%
2024/03/04	7.1	16.75	3	16.73	16.75	4.1	7,428	0.06%
2024/03/01	4.8	16.76	3	16.75	16.80	1.8	7,384	0.02%
2024/02/29	6	16.63	5.2	16.52	16.65	0.8	7,294	0.01%
2024/02/27	27	16.49	25	16.45	16.40	2	7,143	0.03%
2024/02/26	31.7	16.31	226	16.26	16.40	-194.3	7,083	-2.74%	大賣/鉅額交易
2024/02/23	12.1	15.71	1	15.75	15.70	11.1	6,620	0.17%
2024/02/22	51.1	15.75	4	15.75	15.80	47.1	6,636	0.71%
2024/02/21	101	15.65	50	15.70	15.85	51	6,618	0.77%	大買/
2024/02/20	4.5	15.62	4.4	15.60	15.60	0.1	6,703	0.00%
2024/02/19	150.1	15.55	20	15.55	15.60	130.1	6,726	1.93%	大買/鉅額交易
2024/02/16	14.5	15.50	1	15.55	15.50	13.5	6,724	0.20%
2024/02/15	2.7	15.43	2	15.40	15.50	0.7	6,602	0.01%
2024/02/05	13.1	15.39	0.4	15.35	15.35	12.7	6,461	0.20%
2024/02/02	37.2	15.27	50.8	15.31	15.40	-13.6	6,356	-0.21%
2024/02/01	250.4	15.22	339	15.24	15.30	-88.6	6,057	-1.46%	大買/大賣/
2024/01/31	7.5	15.84	23	15.90	15.70	-15.5	4,569	-0.34%
2024/01/30	9	15.91	0	0.00	15.85	9	4,473	0.20%
2024/01/29	0.1	16.00	0	0.00	15.95	0.1	4,450	0.00%
2024/01/26	2.1	15.90	0	0.00	16.00	2.1	4,453	0.05%
2024/01/25	6.1	15.92	0	0.00	15.90	6.1	4,461	0.14%
2024/01/24	1.5	15.95	0	0.00	15.90	1.5	4,468	0.03%
2024/01/23	3.1	15.95	4	15.94	15.95	-1	4,477	-0.02%
2024/01/22	0.1	15.95	0	0.00	15.85	0.1	4,498	0.00%
2024/01/19	4.2	15.85	0	0.00	15.95	4.2	4,497	0.09%
2024/01/18	1.1	15.80	1	15.80	15.85	0.1	4,502	0.00%
2024/01/17	1	15.80	16	15.80	15.80	-15	4,485	-0.33%
2024/01/16	3.1	15.92	0	0.00	15.90	3.1	4,430	0.07%
2024/01/15	0.2	16.25	4	16.15	16.10	-3.9	4,366	-0.09%
2024/01/12	0.1	16.10	1.1	16.11	16.15	-1	4,399	-0.02%
2024/01/11	0.9	16.19	8.5	16.16	16.20	-7.5	4,382	-0.17%
2024/01/10	4.3	16.20	11	16.11	16.15	-6.7	4,400	-0.15%
2024/01/09	2.1	15.90	0	0.00	15.85	2.1	4,223	0.05%
2024/01/08	1	15.95	7	15.96	15.90	-6	4,216	-0.14%
2024/01/04	0	0.00	2	15.95	15.95	-2	4,224	-0.05%
2024/01/03	2	15.85	0	0.00	15.90	2	4,301	0.05%
2024/01/02	0.1	15.95	1	15.90	15.90	-0.9	4,294	-0.02%
2023/12/29	10	15.90	7.1	15.90	15.90	2.9	4,321	0.07%
2023/12/28	3	15.88	0	0.00	16.00	3	4,325	0.07%
2023/12/27	26.6	15.90	0.1	15.95	15.90	26.5	4,332	0.61%
2023/12/26	1	15.95	0	0.00	15.95	1	4,327	0.02%
2023/12/25	25.1	15.77	0	0.00	15.80	25.1	4,334	0.58%
2023/12/22	7.1	15.69	0	0.00	15.70	7.1	4,353	0.16%
2023/12/21	2.1	15.80	0	0.00	15.75	2.1	4,350	0.05%
2023/12/20	2	15.90	0	0.00	15.90	2	4,329	0.05%
2023/12/19	5.1	15.77	21	15.75	15.75	-15.9	4,316	-0.37%
2023/12/18	14	16.00	4	15.95	15.95	10	4,231	0.24%
2023/12/15	0	0.00	1	16.25	16.20	-1	4,157	-0.02%
2023/12/14	5	16.40	48	16.35	16.35	-43	4,138	-1.04%
2023/12/13	22	16.30	302.8	16.49	16.20	-280.8	4,085	-6.87%	大賣/鉅額交易
2023/12/12	17	16.44	6	16.45	16.50	11	3,978	0.28%
2023/12/11	12	16.46	24.2	16.28	16.45	-12.2	3,940	-0.31%
2023/12/08	7.3	16.13	15	16.10	16.20	-7.7	3,811	-0.20%
2023/12/07	19	16.00	5	15.95	16.05	14	3,739	0.37%
2023/12/06	71	16.01	11.8	16.00	16.05	59.2	3,707	1.60%
2023/12/05	28.2	15.76	0	0.00	15.80	28.2	3,551	0.79%
2023/12/04	12	15.74	0	0.00	15.80	12	3,503	0.34%
2023/12/01	29	15.71	0.3	15.75	15.75	28.7	3,500	0.82%
2023/11/30	4	15.63	0	0.00	15.80	4	3,475	0.12%
2023/11/28	10	15.55	0	0.00	15.65	10	3,389	0.30%
2023/11/27	20	15.55	36.5	15.60	15.55	-16.5	3,344	-0.49%
2023/11/24	12.1	15.60	0	0.00	15.60	12.1	3,336	0.36%
2023/11/23	11.1	15.60	5	15.54	15.70	6.1	3,312	0.18%
2023/11/22	9	15.40	3	15.45	15.50	6	3,201	0.19%
2023/11/21	1	15.40	104	15.40	15.45	-103	3,169	-3.25%	大賣/鉅額交易
2023/11/20	1	15.35	0	0.00	15.40	1	3,079	0.03%
2023/11/17	100	15.25	0	0.00	15.35	100	3,026	3.30%
2023/11/16	1.2	15.00	17	15.04	15.05	-15.9	2,867	-0.55%
2023/11/15	11	15.00	0	0.00	15.00	11	2,824	0.39%
2023/11/14	0	0.00	5	14.93	14.95	-5	2,820	-0.18%
2023/11/13	0	0.00	4	14.90	14.90	-4	2,868	-0.14%
2023/11/10	0.1	14.95	0	0.00	14.90	0.1	2,997	0.00%
2023/11/09	2	14.85	0	0.00	14.90	2	3,030	0.07%
2023/11/08	1	14.80	5.2	14.85	14.85	-4.2	3,096	-0.14%
2023/11/07	1	14.85	0	0.00	14.85	1	3,084	0.03%
2023/11/06	0.2	14.90	0	0.00	14.90	0.2	3,086	0.01%
2023/11/02	0	0.00	8	14.76	14.80	-8	3,126	-0.26%
2023/11/01	2	14.65	33	14.70	14.70	-31	3,122	-0.99%
2023/10/31	1.1	14.70	0	0.00	14.70	1.1	3,135	0.03%
2023/10/30	1.7	14.70	0	0.00	14.65	1.7	3,243	0.05%
2023/10/27	6	14.75	0	0.00	14.70	6	3,250	0.18%
2023/10/26	1	14.70	0	14.75	14.75	1	3,303	0.03%
2023/10/25	4.1	14.75	4	14.75	14.75	0.1	3,294	0.00%
2023/10/24	3	14.75	0	0.00	14.75	3	3,336	0.09%
2023/10/23	4.3	14.80	0	0.00	14.80	4.3	3,373	0.13%
2023/10/20	4	14.76	2	14.85	14.85	2	3,402	0.06%
2023/10/18	0.1	14.90	0	0.00	14.90	0.1	3,467	0.00%
2023/10/16	0.1	14.95	0	0.00	14.95	0.1	3,655	0.00%
2023/10/13	2.1	14.90	1.1	14.95	14.95	1	4,098	0.03%
2023/10/12	10	14.95	2.7	14.97	15.00	7.3	4,414	0.17%
2023/10/11	0.3	14.90	8.2	14.84	14.95	-7.9	4,524	-0.18%
2023/10/06	4.1	14.80	0	0.00	14.75	4.1	4,514	0.09%
2023/10/05	3.4	14.71	0	0.00	14.70	3.4	4,580	0.07%
2023/10/04	4	14.70	0	0.00	14.70	4	4,602	0.09%
2023/10/02	4.1	14.75	6.1	14.70	14.75	-2.1	4,752	-0.04%
2023/09/28	2	14.70	0	0.00	14.65	2	4,891	0.04%
2023/09/27	0.3	14.75	0.1	14.75	14.70	0.2	4,938	0.00%
2023/09/26	1.1	14.75	0	0.00	14.70	1.1	4,961	0.02%
2023/09/25	0	0.00	1	14.80	14.80	-1	5,037	-0.02%
2023/09/21	3.1	14.80	0.1	14.85	14.75	3	5,228	0.06%
2023/09/20	0	0.00	0	14.90	14.90	0	5,212	0.00%
2023/09/19	2	14.85	0	0.00	14.85	2	5,230	0.04%
2023/09/18	4.3	14.96	0	0.00	14.90	4.3	5,284	0.08%
2023/09/15	0.2	14.95	2	14.90	14.95	-1.8	5,308	-0.03%
2023/09/14	0	0.00	1.2	14.90	14.90	-1.2	5,299	-0.02%
2023/09/13	11	14.90	10.4	14.90	14.90	0.6	5,311	0.01%
2023/09/12	3	14.80	4	14.80	14.85	-1	5,371	-0.02%
2023/09/11	10.1	14.80	11	14.80	14.80	-0.9	5,403	-0.02%
2023/09/08	1	14.80	0	0.00	14.80	1	5,393	0.02%
2023/09/07	2.1	14.80	0	0.00	14.75	2.1	5,419	0.04%
2023/09/06	3	14.88	0	0.00	14.80	3	5,466	0.05%
2023/09/05	50.1	14.93	0	0.00	14.90	50.1	5,470	0.92%
2023/09/04	7	14.94	0	0.00	14.90	7	5,520	0.13%
2023/09/01	1	14.80	0	0.00	14.85	1	5,539	0.02%
2023/08/31	4	14.75	0.1	14.85	14.75	3.9	5,542	0.07%
2023/08/30	1	14.75	1.1	14.80	14.80	-0.1	5,615	0.00%
2023/08/29	5	14.75	0	0.00	14.80	5	5,620	0.09%
2023/08/28	0	0.00	0.6	14.75	14.70	-0.6	5,646	-0.01%
2023/08/25	18.3	14.60	0	0.00	14.60	18.3	5,686	0.32%
2023/08/24	14.7	14.60	66	14.60	14.65	-51.3	5,703	-0.90%
2023/08/23	1.5	14.62	0	0.00	14.60	1.5	5,763	0.03%
2023/08/22	3.7	14.65	0	0.00	14.65	3.7	5,809	0.06%
2023/08/21	0.8	14.65	0	0.00	14.65	0.8	5,828	0.01%
2023/08/18	9	14.53	1.8	14.59	14.55	7.2	5,861	0.12%
2023/08/17	8	14.53	0	14.60	14.55	8	5,830	0.14%
2023/08/16	4.2	14.49	0	0.00	14.50	4.2	5,797	0.07%
2023/08/15	2	14.65	0	0.00	14.65	2	5,689	0.04%
2023/08/14	13.2	14.71	0.3	14.80	14.70	12.9	5,704	0.23%
2023/08/11	2.1	14.88	0	0.00	14.90	2.1	5,765	0.04%
2023/08/10	1	14.85	0	0.00	14.85	1	5,816	0.02%
2023/08/09	7.1	14.83	0	0.00	14.85	7.1	5,824	0.12%
2023/08/08	1	14.80	0	0.00	14.80	1	5,865	0.02%
2023/08/07	1	14.90	0	0.00	14.90	1	5,967	0.02%
2023/08/04	1.7	14.84	0	0.00	14.85	1.7	5,993	0.03%
2023/08/02	9.1	14.85	25	14.85	14.85	-15.9	6,033	-0.26%
2023/08/01	2	14.90	3.4	14.96	15.00	-1.4	6,003	-0.02%
2023/07/31	3	14.98	16	15.00	14.90	-13	6,038	-0.22%
2023/07/28	11.3	15.00	10	15.00	15.00	1.3	6,037	0.02%
2023/07/27	9	15.06	0	0.00	15.05	9	6,158	0.15%
2023/07/26	2.2	15.05	0	0.00	15.05	2.2	6,289	0.03%
2023/07/25	4	14.88	5	14.85	14.90	-1	6,312	-0.02%
2023/07/24	4.1	14.85	8	14.80	14.80	-3.9	6,290	-0.06%
2023/07/21	1	14.90	1	14.95	14.90	0	6,277	0.00%
2023/07/20	4	14.95	0	0.00	14.95	4	6,368	0.06%
2023/07/19	14.3	14.97	0	0.00	15.00	14.3	6,347	0.23%
2023/07/18	31	15.06	1	15.05	15.15	30	6,220	0.48%
2023/07/17	15.1	15.72	15	15.69	15.75	0.1	5,840	0.00%
2023/07/14	16	15.54	2.1	15.50	15.55	13.9	5,566	0.25%
2023/07/13	13.1	15.49	0.2	15.50	15.45	12.9	5,480	0.24%
2023/07/12	5	15.40	0	0.00	15.50	5	5,504	0.09%
2023/07/11	2	15.40	0	0.00	15.45	2	5,482	0.04%
2023/07/10	6.1	15.29	6	15.30	15.25	0.1	5,506	0.00%
2023/07/07	36.4	15.10	3	15.10	15.20	33.4	5,473	0.61%
2023/07/06	65.2	15.31	7.3	15.44	15.20	57.8	5,464	1.06%
2023/07/05	0.9	15.55	0.4	15.55	15.50	0.5	5,340	0.01%
2023/07/04	1	15.45	0	0.00	15.45	1	5,311	0.02%
2023/07/03	2	15.35	89.7	15.40	15.45	-87.7	5,297	-1.65%
2023/06/30	11.4	15.20	2	15.13	15.20	9.4	5,217	0.18%
2023/06/29	1.1	14.95	0	0.00	14.95	1.1	5,042	0.02%
2023/06/28	0	0.00	1.5	14.92	14.95	-1.5	5,061	-0.03%
2023/06/27	6	14.89	0	0.00	14.90	6	5,091	0.12%
2023/06/26	0.1	14.95	14.7	14.95	14.95	-14.6	5,095	-0.29%
2023/06/21	0.1	14.80	13	14.89	14.90	-13	5,055	-0.26%
2023/06/20	0.1	14.85	0	0.00	14.80	0.1	5,070	0.00%
2023/06/19	2.1	14.78	0	0.00	14.80	2.1	5,120	0.04%
2023/06/16	0.1	14.85	3	14.80	14.80	-3	5,149	-0.06%
2023/06/15	22.1	14.82	2	14.80	14.80	20.1	5,129	0.39%
2023/06/13	13	14.90	0	0.00	14.90	13	5,393	0.24%
2023/06/12	2.1	14.90	0	0.00	14.85	2.1	5,429	0.04%
2023/06/09	30.1	14.75	100	14.75	14.75	-70	5,640	-1.24%
2023/06/08	6.1	14.75	0	0.00	14.70	6.1	5,831	0.10%
2023/06/07	36	14.80	0	0.00	14.80	36	5,987	0.60%
2023/06/06	6	14.75	34	14.80	14.80	-28	6,036	-0.46%
2023/06/05	0.1	14.75	0	0.00	14.75	0.1	6,096	0.00%
2023/06/01	0.1	14.70	2	14.68	14.65	-1.9	6,229	-0.03%
2023/05/31	20	14.65	0	0.00	14.65	20	6,269	0.32%
2023/05/30	30	14.68	0	0.00	14.70	30	6,363	0.47%
2023/05/29	8.1	14.65	0	0.00	14.65	8.1	6,459	0.13%
2023/05/26	11	14.60	10.1	14.60	14.60	0.9	6,599	0.01%
2023/05/25	4.1	14.65	5.3	14.65	14.65	-1.3	6,690	-0.02%
2023/05/24	1	14.70	0	0.00	14.70	1	6,793	0.01%
2023/05/23	0	0.00	1	14.65	14.70	-1	6,811	-0.01%
2023/05/22	30	14.70	0.2	14.70	14.70	29.8	6,994	0.43%
2023/05/19	2.1	14.70	7	14.65	14.70	-5	7,004	-0.07%
2023/05/18	7	14.75	2	14.70	14.70	5	7,049	0.07%
2023/05/17	1	14.75	56	14.75	14.75	-55	7,009	-0.78%
2023/05/16	5.5	14.60	2	14.60	14.65	3.5	6,928	0.05%
2023/05/15	1	14.55	50	14.55	14.60	-49	6,957	-0.70%
2023/05/12	5.5	14.48	0	0.00	14.55	5.5	6,983	0.08%
2023/05/11	72	14.57	0	0.00	14.55	72	7,003	1.03%
2023/05/10	1	14.70	4.9	14.70	14.70	-3.9	6,955	-0.06%
2023/05/09	0	0.00	5	14.70	14.70	-5	7,038	-0.07%
2023/05/08	1	14.65	0	0.00	14.65	1	7,071	0.01%
2023/05/04	3	14.48	0	0.00	14.55	3	7,194	0.04%
2023/05/03	10.1	14.50	4.2	14.47	14.45	5.8	7,183	0.08%
2023/05/02	0	0.00	3	14.35	14.40	-3	7,141	-0.04%
2023/04/28	1	14.10	3	14.15	14.10	-2	7,128	-0.03%
2023/04/27	0	0.00	2.8	14.11	14.10	-2.8	7,151	-0.04%
2023/04/25	1	14.00	0	0.00	14.00	1	7,220	0.01%
2023/04/24	1	14.00	1	13.95	14.00	0	7,138	0.00%
2023/04/21	2.1	13.93	1	13.95	13.95	1.1	7,197	0.01%
2023/04/19	45.1	14.10	0	0.00	14.10	45.1	7,242	0.62%
2023/04/18	1	14.05	0	0.00	14.05	1	7,222	0.01%
2023/04/17	20.1	14.15	3.3	14.15	14.15	16.8	7,182	0.23%
2023/04/14	0.1	14.15	30	14.20	14.15	-29.9	7,079	-0.42%
2023/04/13	66	14.17	25	14.15	14.15	41	7,050	0.58%
2023/04/12	6	14.05	1	14.10	14.10	5	6,995	0.07%
2023/04/11	0.1	14.00	0	0.00	14.00	0.1	6,937	0.00%
2023/04/07	0.1	13.90	0	0.00	13.95	0.1	6,853	0.00%
2023/04/06	35	13.85	0	0.00	13.90	35	6,826	0.51%
2023/03/31	26	13.81	0	0.00	13.85	26	6,814	0.38%
2023/03/30	0.3	13.85	0	0.00	13.80	0.3	6,848	0.00%
2023/03/29	0.2	13.82	0	0.00	13.85	0.2	7,078	0.00%
2023/03/28	0.2	13.80	0	0.00	13.85	0.2	7,090	0.00%
2023/03/27	0	0.00	7	13.75	13.75	-7	7,037	-0.10%
2023/03/24	6	13.80	16	13.80	13.80	-10	7,039	-0.14%
2023/03/23	1	13.80	48	13.75	13.80	-47	7,004	-0.67%
2023/03/22	5	13.85	0	0.00	13.80	5	6,973	0.07%
2023/03/21	2	13.80	0	0.00	13.75	2	6,921	0.03%
2023/03/20	4	13.60	0	0.00	13.60	4	6,858	0.06%
2023/03/17	1.2	13.51	0	0.00	13.55	1.2	6,842	0.02%
2023/03/16	5	13.51	0	0.00	13.50	5	6,757	0.07%
2023/03/15	2.4	13.71	5	13.65	13.70	-2.6	6,556	-0.04%
2023/03/14	18.1	13.61	2	13.60	13.60	16.1	6,510	0.25%
2023/03/13	42	13.71	21	13.57	13.75	21	6,266	0.34%
2023/03/10	4	13.90	0.1	13.95	13.90	4	6,050	0.07%
2023/03/09	3	14.07	0	0.00	14.05	3	5,909	0.05%
2023/03/08	1.5	14.13	1	14.05	14.15	0.5	5,845	0.01%
2023/03/07	8	14.03	0	0.00	14.05	8	5,796	0.14%
2023/03/06	0.1	13.95	1	13.90	13.90	-1	5,682	-0.02%
2023/03/03	11.1	13.75	0.3	13.80	13.75	10.8	5,597	0.19%
2023/03/02	11.5	13.75	0	0.00	13.75	11.5	5,567	0.21%
2023/03/01	30.3	13.78	2.3	13.85	13.90	28	5,443	0.51%
2023/02/24	19.1	13.81	1.3	13.75	13.75	17.8	5,339	0.33%
2023/02/22	10	13.45	0	0.00	13.45	10	5,001	0.20%
2023/02/21	2	13.38	3.4	13.36	13.35	-1.4	4,879	-0.03%
2023/02/20	7	13.39	22	13.39	13.40	-15	4,846	-0.31%
2023/02/17	0.1	13.25	0	0.00	13.25	0.1	4,645	0.00%
2023/02/16	10.1	13.20	0	0.00	13.20	10.1	4,645	0.22%
2023/02/15	1.1	13.20	0	0.00	13.20	1.1	4,625	0.02%
2023/02/14	0.1	13.25	2.9	13.22	13.25	-2.9	4,611	-0.06%
2023/02/10	4	13.20	0	0.00	13.20	4	4,525	0.09%
2023/02/09	0	0.00	3.1	13.25	13.20	-3.1	4,484	-0.07%
2023/02/08	0.1	13.25	0	0.00	13.20	0.1	4,419	0.00%
2023/02/07	2.3	13.16	0	0.00	13.20	2.3	4,333	0.05%
2023/02/03	1.1	13.20	0	0.00	13.25	1.1	4,145	0.03%
2023/02/02	0.3	13.22	8	13.20	13.20	-7.7	4,044	-0.19%
2023/02/01	0.1	13.15	0	0.00	13.10	0.1	3,912	0.00%
2023/01/31	2.3	13.10	0	0.00	13.10	2.3	3,879	0.06%
2023/01/30	33.1	13.13	16	13.10	13.10	17.1	3,815	0.45%
2023/01/17	2.1	13.05	5	13.05	13.05	-2.9	3,692	-0.08%
2023/01/16	0.1	13.10	0	0.00	13.10	0.1	3,604	0.00%
2023/01/13	5.1	13.04	0	0.00	13.05	5.1	3,586	0.14%
2023/01/12	2.1	13.05	0	0.00	13.05	2.1	3,620	0.06%
2023/01/10	0	0.00	1	13.10	13.10	-1	3,627	-0.03%
2023/01/09	0.9	12.95	36.8	12.95	13.00	-35.9	3,597	-1.00%
2023/01/06	0.1	12.90	0	0.00	12.90	0.1	3,593	0.00%
2023/01/05	0.1	12.90	0	0.00	12.90	0.1	3,688	0.00%
2023/01/04	0.3	12.85	0	0.00	12.80	0.3	3,685	0.01%
2023/01/03	0.4	12.84	5	12.85	12.80	-4.7	3,760	-0.12%
2022/12/30	16.1	12.80	0	0.00	12.80	16.1	3,751	0.43%
2022/12/29	0	0.00	5	12.80	12.80	-5	3,749	-0.13%
2022/12/27	2	12.85	0	0.00	12.90	2	3,789	0.05%
2022/12/26	34.2	12.80	0	0.00	12.85	34.2	3,828	0.89%
2022/12/23	0.1	12.85	5	12.80	12.80	-5	3,880	-0.13%
2022/12/22	1.5	12.85	0	0.00	12.85	1.5	3,917	0.04%
2022/12/21	5.1	12.76	24	12.78	12.80	-19	3,953	-0.48%
2022/12/20	1.1	12.95	6	12.95	12.95	-5	3,763	-0.13%
2022/12/19	0	0.00	2	13.05	13.05	-2	3,818	-0.05%
2022/12/15	0	0.00	0.3	13.15	13.10	-0.3	3,832	-0.01%
2022/12/14	0	0.00	25	13.08	13.10	-25	3,850	-0.65%
2022/12/13	1	13.10	0	0.00	13.05	1	3,832	0.03%
2022/12/09	6	13.15	10	13.00	13.15	-4	4,134	-0.10%
2022/12/05	2	13.10	0	0.00	13.15	2	4,197	0.05%
2022/12/02	0.1	13.15	1	13.20	13.10	-1	4,207	-0.02%
2022/12/01	0	0.00	18	13.19	13.15	-18	4,264	-0.42%
2022/11/30	3	13.15	0	0.00	13.10	3	4,262	0.07%
2022/11/29	2	13.00	0	0.00	13.15	2	4,285	0.05%
2022/11/25	0	0.00	3	13.00	13.05	-3	4,339	-0.07%
2022/11/24	11.9	13.00	8	13.00	13.05	3.9	4,349	0.09%
2022/11/22	0	0.00	0	12.85	12.85	0	4,317	0.00%
2022/11/21	2.5	12.72	0.3	12.75	12.75	2.1	4,315	0.05%
2022/11/18	11.2	12.70	0	0.00	12.75	11.2	4,338	0.26%
2022/11/17	0.1	12.70	1	12.75	12.75	-1	4,353	-0.02%
2022/11/16	4.2	12.77	1	12.75	12.70	3.2	4,356	0.07%
2022/11/14	5	12.86	20.5	12.85	12.95	-15.5	4,307	-0.36%
2022/11/11	1	12.90	7	12.89	12.90	-6	4,264	-0.14%
2022/11/10	5	12.80	1	12.80	12.75	4	4,257	0.09%
2022/11/08	3	12.72	0	0.00	12.70	3	4,229	0.07%
2022/11/04	0	0.00	0.1	12.50	12.50	-0.1	4,241	0.00%
2022/11/03	3	12.43	4	12.50	12.40	-1	4,282	-0.02%
2022/11/01	1	12.55	0	0.00	12.50	1	4,289	0.02%
2022/10/31	0	0.00	2	12.55	12.55	-2	4,274	-0.05%
2022/10/28	4	12.51	0	0.00	12.50	4	4,269	0.09%
2022/10/27	4	12.50	0	0.00	12.45	4	4,288	0.09%
2022/10/26	16.2	12.36	3	12.37	12.45	13.2	4,280	0.31%
2022/10/25	0	0.00	2	12.35	12.35	-2	4,256	-0.05%
2022/10/24	0	0.00	0.1	12.45	12.35	-0.1	4,248	0.00%
2022/10/21	10.2	12.25	0	0.00	12.25	10.2	4,271	0.24%
2022/10/20	6.6	12.07	15	12.17	12.20	-8.4	4,234	-0.20%
2022/10/19	0.6	12.51	0	0.00	12.40	0.6	4,117	0.01%
2022/10/18	12.5	12.58	0	0.00	12.65	12.5	4,054	0.31%
2022/10/17	7.6	12.58	0	0.00	12.65	7.6	4,008	0.19%
2022/10/14	3	12.85	0	0.00	12.85	3	3,986	0.08%
2022/10/13	17.4	12.95	3	12.95	12.80	14.4	4,037	0.36%
2022/10/12	11	13.05	12.5	13.05	13.05	-1.5	4,079	-0.04%
2022/10/11	10	13.05	110.8	13.08	13.00	-100.8	4,314	-2.34%	大賣/
2022/10/07	4	13.10	0	0.00	13.15	4	4,344	0.09%
2022/10/06	11	13.05	30	13.10	13.10	-19	4,371	-0.43%
2022/10/05	10	13.10	0	0.00	13.05	10	4,433	0.23%
2022/10/04	54.2	13.15	6	13.10	13.10	48.2	4,464	1.08%
2022/10/03	1.1	13.10	0	0.00	13.10	1.1	4,464	0.02%
2022/09/30	11	13.10	0	0.00	13.15	11	4,468	0.25%
2022/09/29	12	13.12	1	13.05	13.20	11	4,468	0.25%
2022/09/28	2.1	13.20	0	0.00	13.05	2.1	4,495	0.05%
2022/09/27	3.2	13.30	2	13.30	13.30	1.2	4,445	0.03%
2022/09/26	9.1	13.44	59	13.40	13.35	-49.9	4,429	-1.13%
2022/09/23	10	13.55	0	0.00	13.55	10	4,403	0.23%
2022/09/22	2	13.48	0	0.00	13.60	2	4,488	0.04%
2022/09/21	0	0.00	7.4	13.60	13.55	-7.4	4,457	-0.16%
2022/09/19	59	13.55	0.1	13.60	13.55	58.9	4,465	1.32%
2022/09/16	4.5	13.56	0	0.00	13.45	4.5	4,446	0.10%
2022/09/15	1	13.55	0	0.00	13.65	1	4,240	0.02%
2022/09/14	3.8	13.58	50	13.55	13.55	-46.3	4,252	-1.09%
2022/09/13	4	13.65	0	0.00	13.65	4	4,290	0.09%
2022/09/12	0	0.00	0.1	13.70	13.70	-0.1	4,426	0.00%
2022/09/08	1	13.55	0	0.00	13.65	1	4,546	0.02%
2022/09/07	3.1	13.50	0	0.00	13.55	3.1	4,599	0.07%
2022/09/05	0	0.00	0.2	13.80	13.80	-0.2	4,576	0.00%
2022/09/02	4	13.70	0	0.00	13.70	4	4,588	0.09%
2022/09/01	10.1	13.56	1	13.65	13.70	9.1	4,588	0.20%
2022/08/31	0.1	13.60	200.6	13.60	13.65	-200.5	4,511	-4.44%	大賣/鉅額交易
2022/08/30	0.5	13.65	0	0.00	13.50	0.5	4,513	0.01%
2022/08/29	2	13.50	0	0.00	13.55	2	4,507	0.04%
2022/08/26	1.1	13.55	0.4	13.60	13.60	0.7	4,509	0.01%
2022/08/25	4.8	13.61	0.2	13.65	13.55	4.6	4,513	0.10%
2022/08/24	0	0.00	0.3	13.55	13.50	-0.3	4,508	-0.01%
2022/08/23	2	13.40	0	0.00	13.45	2	4,529	0.04%
2022/08/22	1	13.50	1	13.50	13.45	0	4,560	0.00%
2022/08/19	0.1	13.50	0	0.00	13.45	0.1	4,583	0.00%
2022/08/16	0.1	13.55	0	0.00	13.55	0.1	4,618	0.00%
2022/08/15	4.1	13.64	3	13.55	13.60	1.1	4,645	0.02%
2022/08/11	2	13.60	10	13.60	13.70	-8	4,732	-0.17%
2022/08/10	0	0.00	2.7	13.51	13.50	-2.7	4,772	-0.06%
2022/08/08	0	0.00	12	13.20	13.25	-12	4,852	-0.25%
2022/08/04	5	13.05	6	13.15	13.15	-1	5,083	-0.02%
2022/08/03	1.1	13.24	0	0.00	13.05	1.1	5,105	0.02%
2022/08/02	1	13.25	0	0.00	13.20	1	5,208	0.02%
2022/07/27	6	13.10	0	0.00	13.15	6	5,666	0.11%
2022/07/25	0	0.00	100	13.05	13.10	-100	5,763	-1.74%
2022/07/22	1	12.95	0	13.10	13.05	1	5,794	0.02%
2022/07/21	100	13.00	40	12.85	12.95	60	5,862	1.02%
2022/07/20	1.4	12.93	0	0.00	12.85	1.4	5,870	0.02%
2022/07/19	6.4	12.97	20	13.01	13.00	-13.6	5,854	-0.23%
2022/07/18	30.2	13.72	6	13.72	13.70	24.2	5,825	0.42%
2022/07/15	0.1	13.55	0	0.00	13.60	0.1	5,675	0.00%
2022/07/14	7.1	13.55	0	0.00	13.60	7.1	5,710	0.12%
2022/07/13	0.2	13.58	0	0.00	13.55	0.2	5,748	0.00%
2022/07/12	4.2	13.49	5	13.45	13.45	-0.8	5,911	-0.01%
2022/07/11	2	13.65	0	0.00	13.65	2	5,938	0.03%
2022/07/08	10.1	13.65	2	13.65	13.65	8.1	6,261	0.13%
2022/07/07	2.1	13.55	0	0.00	13.55	2.1	6,347	0.03%
2022/07/06	0.2	13.70	0	0.00	13.55	0.2	6,480	0.00%
2022/07/05	2.1	13.70	0	0.00	13.75	2.1	6,683	0.03%
2022/07/04	0.1	13.55	0	0.00	13.60	0.1	6,820	0.00%
2022/07/01	1.1	13.60	0	0.00	13.55	1.1	7,211	0.02%
2022/06/30	0.2	13.60	5	13.55	13.55	-4.8	7,316	-0.07%
2022/06/29	0	0.00	4	13.70	13.75	-4	7,298	-0.05%
2022/06/28	0.1	13.70	10	13.70	13.75	-9.9	7,515	-0.13%
2022/06/27	30.1	13.79	0	0.00	13.80	30.1	7,595	0.40%
2022/06/23	0	0.00	7	13.56	13.60	-7	7,685	-0.09%
2022/06/22	2.4	13.47	0	0.00	13.45	2.4	7,821	0.03%
2022/06/21	5	13.70	0	0.00	13.65	5	7,917	0.06%
2022/06/20	5.5	13.60	0	0.00	13.40	5.5	8,058	0.07%
2022/06/17	0.2	13.68	0.5	13.90	13.95	-0.3	7,960	0.00%
2022/06/16	3.1	13.82	0	0.00	13.75	3.1	7,911	0.04%
2022/06/15	0.1	13.85	0	0.00	13.85	0.1	8,270	0.00%
2022/06/14	0	0.00	3	13.87	13.90	-3	8,405	-0.04%
2022/06/13	0.2	13.68	0	0.00	13.70	0.2	8,635	0.00%
2022/06/10	0.1	13.80	0	0.00	13.85	0.1	8,652	0.00%
2022/06/09	0.1	13.95	0	0.00	13.85	0.1	8,699	0.00%
2022/06/08	20.1	13.85	1	13.95	13.95	19.1	8,768	0.22%
2022/06/07	0.1	13.85	0	0.00	13.85	0.1	8,851	0.00%
2022/06/06	0.1	13.90	0	0.00	13.90	0.1	8,966	0.00%
2022/06/02	10.1	13.80	0	0.00	13.90	10.1	9,121	0.11%
2022/06/01	10	13.90	0	0.00	13.90	10	9,290	0.11%
2022/05/31	0	0.00	1	14.00	13.95	-1	9,303	-0.01%
2022/05/30	0	0.00	1.7	14.14	14.15	-1.7	9,301	-0.02%
2022/05/27	0.3	13.95	11.2	14.00	14.00	-11	9,302	-0.12%
2022/05/26	10	13.85	2	13.90	13.90	8	9,340	0.09%
2022/05/25	0	0.00	11	13.72	13.90	-11	9,448	-0.12%
2022/05/24	0	0.00	10.5	13.80	13.80	-10.5	9,604	-0.11%
2022/05/23	0.5	13.78	0	0.00	13.80	0.5	9,619	0.01%
2022/05/20	0.1	13.80	0.4	13.85	13.80	-0.3	9,719	0.00%
2022/05/19	1	13.55	0.4	13.85	13.75	0.6	9,705	0.01%
2022/05/18	0.2	13.80	7	13.70	13.85	-6.9	9,688	-0.07%
2022/05/17	0.1	13.40	1.5	13.52	13.50	-1.4	9,655	-0.01%
2022/05/16	5.1	13.33	5.3	13.36	13.40	-0.2	9,650	0.00%
2022/05/13	3	13.33	0.1	13.50	13.50	2.9	9,644	0.03%
2022/05/12	29.3	13.61	25	13.36	13.35	4.3	9,630	0.04%
2022/05/11	4	13.95	0.7	13.93	13.85	3.4	9,549	0.04%
2022/05/10	0	0.00	48.6	13.63	13.90	-48.6	9,576	-0.51%
2022/05/09	3.9	13.81	27.4	13.83	13.75	-23.5	9,563	-0.25%
2022/05/06	5.5	14.26	59	14.20	14.20	-53.5	9,536	-0.56%
2022/05/05	7.5	14.52	2.1	14.60	14.50	5.4	9,572	0.06%
2022/05/04	6.5	14.65	39.3	14.65	14.65	-32.8	9,500	-0.35%
2022/05/03	3.3	14.74	16	14.75	14.70	-12.7	9,564	-0.13%
2022/04/29	2.2	14.90	9.2	14.90	14.95	-7	9,791	-0.07%
2022/04/28	0.1	14.90	55.2	14.90	14.95	-55.1	9,955	-0.55%
2022/04/27	21	14.92	0	0.00	14.90	21	10,020	0.21%
2022/04/26	0	0.00	5.4	15.05	15.10	-5.4	10,027	-0.05%
2022/04/25	1	14.90	20	14.90	14.95	-19	10,112	-0.19%
2022/04/22	42.2	15.13	10	15.10	15.25	32.2	10,221	0.32%
2022/04/21	12.5	14.81	1.4	14.91	15.05	11.1	10,444	0.11%
2022/04/20	25.1	14.85	11.2	14.90	15.00	13.9	10,773	0.13%
2022/04/19	0	0.00	2.6	14.86	14.90	-2.6	11,067	-0.02%
2022/04/18	9.6	14.61	54.9	14.73	14.75	-45.3	12,254	-0.37%
2022/04/15	1.2	15.11	2.2	15.06	15.15	-1	12,176	-0.01%
2022/04/14	35.1	15.29	117	15.29	15.15	-81.9	12,347	-0.66%	大賣/
2022/04/13	18.2	15.60	15	15.60	15.75	3.2	12,104	0.03%
2022/04/12	14.2	15.70	26	15.67	15.75	-11.8	12,199	-0.10%
2022/04/11	14	15.90	83.9	15.97	16.00	-69.9	12,060	-0.58%
2022/04/08	0.3	15.32	7	15.41	15.75	-6.7	11,837	-0.06%
2022/04/07	76	15.68	1	15.90	15.35	75	11,713	0.64%
2022/04/06	15	15.41	5.9	15.49	15.55	9.1	11,389	0.08%
2022/04/01	8	15.18	50	15.25	15.20	-42	11,351	-0.37%
2022/03/31	53	15.23	4.4	15.15	15.15	48.6	11,470	0.42%
2022/03/30	6	14.90	0	0.00	14.95	6	11,273	0.05%
2022/03/29	14	14.86	0	0.00	14.80	14	11,189	0.13%
2022/03/28	10	14.82	1	14.85	14.85	9	11,160	0.08%
2022/03/25	9.1	14.78	5	14.75	14.70	4.1	11,087	0.04%
2022/03/24	12.1	14.96	6	15.00	15.00	6.1	10,926	0.06%
2022/03/23	70	14.93	44	14.96	15.05	26	10,830	0.24%
2022/03/22	7.1	14.61	0	0.00	14.65	7.1	10,622	0.07%
2022/03/21	13.2	14.69	0	0.00	14.70	13.2	10,611	0.12%
2022/03/18	23	14.70	17	14.73	14.75	6	10,519	0.06%
2022/03/17	0	0.00	20.2	14.31	14.35	-20.2	10,135	-0.20%
2022/03/16	3	14.00	17	14.08	14.15	-14	9,988	-0.14%
2022/03/15	2	13.70	2	13.80	13.80	0	9,752	0.00%
2022/03/14	0	0.00	4	13.75	13.70	-4	9,780	-0.04%
2022/03/11	1	13.65	5	13.70	13.70	-4	9,755	-0.04%
2022/03/10	3	13.68	29	13.66	13.70	-26	9,690	-0.27%
2022/03/09	1	13.25	2	13.30	13.35	-1	9,647	-0.01%
2022/03/08	3.2	13.25	29.1	13.25	13.25	-25.9	9,516	-0.27%
2022/03/07	12.1	13.33	4	13.38	13.40	8.1	9,374	0.09%
2022/03/04	2	13.58	50	13.55	13.60	-48	9,279	-0.52%
2022/03/03	2	13.63	18	13.65	13.65	-16	9,317	-0.17%
2022/03/01	0.3	13.70	6.2	13.62	13.70	-6	9,306	-0.06%
2022/02/25	51	13.40	41	13.42	13.40	10	9,255	0.11%
2022/02/24	5.2	13.41	47	13.39	13.35	-41.8	9,162	-0.46%
2022/02/23	4	13.51	0	0.00	13.55	4	9,014	0.04%
2022/02/22	7.2	13.54	20	13.53	13.55	-12.9	9,066	-0.14%
2022/02/21	4	13.68	4.1	13.65	13.65	-0.1	9,092	0.00%
2022/02/18	1	13.65	4	13.71	13.75	-3	9,255	-0.03%
2022/02/17	4	13.69	2	13.75	13.70	2	9,255	0.02%
2022/02/16	5	13.68	5	13.75	13.70	0	9,257	0.00%
2022/02/15	3.3	13.72	0	0.00	13.65	3.3	9,293	0.04%
2022/02/14	17	13.70	0	0.00	13.75	17	9,233	0.18%
2022/02/11	4.4	13.73	2.4	13.75	13.80	1.9	9,171	0.02%
2022/02/10	6	13.73	18	13.76	13.75	-12	9,127	-0.13%
2022/02/09	13	13.80	0	0.00	13.80	13	9,078	0.14%
2022/02/08	53.2	13.80	3	13.72	13.85	50.2	8,981	0.56%
2022/02/07	5	13.61	110.4	13.56	13.65	-105.4	8,819	-1.20%	大賣/鉅額交易
2022/01/26	20	13.32	1.6	13.34	13.30	18.4	8,678	0.21%
2022/01/25	5.1	13.22	2	13.25	13.20	3.1	8,651	0.04%
2022/01/24	2.3	13.05	0	0.00	13.40	2.3	8,588	0.03%
2022/01/21	11	13.26	203	13.25	13.20	-192	8,332	-2.30%	大賣/鉅額交易
2022/01/20	1.3	13.45	0	0.00	13.45	1.3	8,158	0.02%
2022/01/19	6	13.59	0	0.00	13.55	6	8,135	0.07%
2022/01/18	10.1	13.55	3	13.60	13.65	7.1	8,099	0.09%
2022/01/17	16.2	13.56	11	13.59	13.55	5.2	7,991	0.07%
2022/01/14	13	13.83	20.9	13.61	13.75	-7.9	7,835	-0.10%
2022/01/13	23.7	13.75	27	13.79	13.85	-3.3	7,675	-0.04%
2022/01/12	9	13.38	132	13.49	13.55	-123	7,345	-1.67%	大賣/鉅額交易
2022/01/11	177	13.55	184.7	13.40	13.60	-7.7	6,983	-0.11%	大買/大賣/
2022/01/10	21.8	12.83	93	12.80	12.90	-71.2	5,799	-1.23%
2022/01/07	42	12.56	91	12.60	12.60	-49	5,674	-0.86%
2022/01/06	0.5	12.35	20	12.35	12.35	-19.5	5,424	-0.36%
2022/01/05	0.2	12.23	141.3	12.36	12.35	-141.1	5,346	-2.64%	大賣/鉅額交易
2022/01/04	0.3	12.20	0	0.00	12.20	0.3	5,210	0.01%
2022/01/03	190.4	12.20	0	0.00	12.20	190.4	5,178	3.68%	大買/鉅額交易
2021/12/30	11.2	12.15	4.1	12.15	12.15	7.1	5,138	0.14%
2021/12/29	11	12.15	388.2	12.10	12.15	-377.2	5,118	-7.37%	大賣/鉅額交易
2021/12/28	5	12.05	11.1	12.03	12.05	-6.1	5,057	-0.12%
2021/12/27	2.6	12.00	11.1	12.00	12.00	-8.5	4,944	-0.17%
2021/12/24	1	12.05	3	12.05	12.05	-2	4,855	-0.04%
2021/12/23	0.5	12.05	0	0.00	12.05	0.5	4,875	0.01%
2021/12/22	4	12.05	0	0.00	12.05	4	4,893	0.08%
2021/12/21	1	12.05	0	0.00	12.00	1	4,901	0.02%
2021/12/20	12	12.00	0	0.00	12.00	12	4,958	0.24%
2021/12/17	11.1	12.00	5	12.00	12.05	6.1	4,957	0.12%
2021/12/16	0.1	12.05	1.2	12.01	12.00	-1.1	4,930	-0.02%
2021/12/14	0	0.00	10	12.00	12.00	-10	5,195	-0.19%
2021/12/13	62.1	12.05	280	12.05	12.05	-217.9	5,238	-4.16%	大賣/鉅額交易
2021/12/10	0.3	12.00	0	0.00	12.05	0.3	5,378	0.01%
2021/12/09	0.2	12.00	6	12.00	12.05	-5.8	5,445	-0.11%
2021/12/08	10.3	12.00	1.3	12.00	12.00	9	5,513	0.16%
2021/12/07	1	12.00	0	0.00	12.00	1	5,452	0.02%
2021/12/03	4	11.95	0	12.00	12.00	4	5,541	0.07%
2021/12/02	0.2	11.95	6	11.95	11.95	-5.8	5,508	-0.11%
2021/12/01	0.1	11.95	33	11.95	12.00	-32.9	5,556	-0.59%
2021/11/30	15.1	11.92	2	11.95	11.90	13.1	5,609	0.23%
2021/11/29	0.6	12.00	0	0.00	11.95	0.6	5,634	0.01%
2021/11/26	1	12.05	16.4	12.00	12.05	-15.4	5,662	-0.27%
2021/11/25	0	0.00	1.4	12.06	12.10	-1.4	6,176	-0.02%
2021/11/24	0	0.00	10.5	12.10	12.10	-10.5	6,607	-0.16%
2021/11/23	3	12.05	0	0.00	12.00	3	6,862	0.04%
2021/11/22	2	12.05	0.4	12.10	12.10	1.6	6,968	0.02%
2021/11/19	3.2	12.08	0.1	12.10	12.05	3.1	7,010	0.04%
2021/11/18	38.2	12.20	99.9	12.15	12.20	-61.8	6,985	-0.88%
2021/11/17	2	12.05	24.7	12.00	12.05	-22.7	6,849	-0.33%
2021/11/16	1	12.00	50.1	11.95	12.00	-49.1	6,749	-0.73%
2021/11/15	2	12.00	13	11.99	12.00	-11	6,784	-0.16%
2021/11/12	0	0.00	4	11.90	12.00	-4	6,783	-0.06%
2021/11/11	1	11.95	0.1	11.95	11.95	0.9	6,747	0.01%
2021/11/10	0	0.00	9	11.94	11.95	-9	6,841	-0.13%
2021/11/05	1	11.90	0	0.00	11.95	1	6,907	0.01%
2021/11/04	0	0.00	0	12.00	11.95	0	6,951	0.00%
2021/11/03	1.4	11.96	19	11.95	12.00	-17.6	6,946	-0.25%
2021/11/02	1.3	12.00	8	11.97	12.00	-6.7	6,914	-0.10%
2021/11/01	3	11.95	0	0.00	11.95	3	6,905	0.04%
2021/10/29	0.2	11.90	0	0.00	11.95	0.2	6,915	0.00%
2021/10/28	1	11.95	0	0.00	11.90	1	6,871	0.01%
2021/10/26	0.2	11.90	0	0.00	11.95	0.2	6,792	0.00%
2021/10/25	6	11.95	0	0.00	11.95	6	6,754	0.09%
2021/10/22	5.3	11.94	30	11.95	11.95	-24.7	6,807	-0.36%
2021/10/21	8.6	11.93	23	11.93	11.90	-14.4	6,808	-0.21%
2021/10/20	0	0.00	13.2	11.80	11.80	-13.2	6,666	-0.20%
2021/10/19	0.7	11.75	1	11.70	11.70	-0.3	6,607	0.00%
2021/10/18	4	11.65	0	11.65	11.70	4	6,588	0.06%
2021/10/15	0	0.00	10	11.65	11.65	-10	6,594	-0.15%
2021/10/13	0	0.00	440.5	11.60	11.60	-440.5	6,660	-6.61%	大賣/鉅額交易
2021/10/12	0	0.00	5	11.60	11.60	-5	6,714	-0.07%
2021/10/08	1.1	11.55	0	0.00	11.55	1.1	6,656	0.02%
2021/10/05	5	11.50	0	0.00	11.50	5	6,776	0.07%
2021/10/04	3	11.50	0	11.55	11.55	3	6,784	0.04%
2021/10/01	2	11.50	0.8	11.55	11.50	1.2	6,800	0.02%
2021/09/30	2	11.52	2	11.60	11.60	0	6,724	0.00%
2021/09/29	3.3	11.55	2	11.53	11.55	1.3	6,730	0.02%
2021/09/28	6	11.56	0	0.00	11.60	6	6,747	0.09%
2021/09/27	1	11.60	2	11.60	11.55	-1	6,763	-0.02%
2021/09/24	10	11.55	0	0.00	11.55	10	6,736	0.15%
2021/09/23	1	11.50	0	0.00	11.50	1	6,755	0.01%
2021/09/22	52.1	11.45	3	11.40	11.45	49.1	6,779	0.72%
2021/09/17	3	11.55	0	0.00	11.50	3	6,703	0.04%
2021/09/16	12	11.45	0	0.00	11.50	12	6,504	0.18%
2021/09/15	25.5	11.44	0	0.00	11.40	25.5	6,414	0.40%
2021/09/14	13.6	11.50	0	0.00	11.50	13.6	6,264	0.22%
2021/09/13	5.8	11.56	0	0.00	11.55	5.8	6,172	0.09%
2021/09/10	0	0.00	1	11.60	11.55	-1	6,092	-0.02%
2021/09/09	2.2	11.53	5	11.50	11.55	-2.8	6,250	-0.04%
2021/09/08	5.2	11.62	1	11.60	11.55	4.2	6,226	0.07%
2021/09/06	4	11.70	0	0.00	11.70	4	6,217	0.06%
2021/09/02	7.2	11.64	0.2	11.65	11.60	7	6,111	0.11%
2021/09/01	1.3	11.75	0	0.00	11.70	1.3	6,039	0.02%
2021/08/31	26	11.54	37.8	11.75	11.75	-11.8	5,938	-0.20%
2021/08/30	15	12.17	81	12.20	12.20	-66	5,404	-1.22%
2021/08/27	1	12.05	139.4	12.07	12.10	-138.4	4,991	-2.77%	大賣/鉅額交易
2021/08/26	0	0.00	0.5	12.00	12.00	-0.5	4,724	-0.01%
2021/08/25	0.2	11.96	10	12.00	12.00	-9.8	4,639	-0.21%
2021/08/23	0.7	11.95	0	0.00	11.95	0.7	4,593	0.01%
2021/08/20	2.2	11.85	0	0.00	11.90	2.2	4,610	0.05%
2021/08/19	12	11.85	0	0.00	11.85	12	4,692	0.26%
2021/08/18	3	11.90	200	11.85	11.90	-197	4,657	-4.23%	大賣/鉅額交易
2021/08/17	4	11.90	1	11.85	11.90	3	4,653	0.06%
2021/08/16	13.2	11.91	0	0.00	11.90	13.2	4,627	0.29%
2021/08/13	1	11.95	0	0.00	11.95	1	4,558	0.02%
2021/08/12	0.2	11.95	10	11.95	12.00	-9.8	4,531	-0.22%
2021/08/09	20	11.95	0	0.00	11.95	20	4,929	0.41%
2021/08/06	6	11.96	0	0.00	11.95	6	5,116	0.12%
2021/08/04	1	11.95	1	11.95	11.95	0	5,765	0.00%
2021/08/02	0	0.00	0.1	11.95	11.95	-0.1	6,203	0.00%
2021/07/28	0.2	11.85	5	11.85	11.90	-4.8	6,444	-0.07%
2021/07/27	3	11.95	100.1	11.90	11.95	-97.1	6,687	-1.45%
2021/07/23	1	11.90	0	0.00	11.95	1	6,844	0.01%
2021/07/22	5.1	11.85	0	0.00	11.90	5.1	6,919	0.07%
2021/07/21	8	11.86	0	0.00	11.85	8	6,934	0.12%
2021/07/20	0	0.00	34	11.88	11.85	-34	6,998	-0.49%
2021/07/19	1.2	11.94	0	0.00	11.95	1.2	6,975	0.02%
2021/07/16	1	11.85	0	0.00	11.90	1	7,058	0.01%
2021/07/14	1	11.90	0	0.00	11.90	1	7,136	0.01%
2021/07/13	0	0.00	10.7	11.90	11.90	-10.7	7,338	-0.15%
2021/07/12	0	0.00	20	11.88	11.85	-20	7,356	-0.27%
2021/07/09	1	11.80	0	0.00	11.75	1	7,378	0.01%
2021/07/08	0	0.00	3	11.75	11.80	-3	7,400	-0.04%
2021/07/06	0	0.00	1.1	11.70	11.70	-1.1	7,599	-0.01%
2021/07/05	0	0.00	5	11.65	11.65	-5	7,708	-0.06%
2021/07/02	0.1	11.60	2	11.58	11.60	-1.9	7,723	-0.02%
2021/07/01	0.2	11.55	3.6	11.55	11.55	-3.4	7,727	-0.04%
2021/06/30	3	11.55	0	0.00	11.60	3	7,769	0.04%
2021/06/29	1.2	11.55	0	0.00	11.60	1.2	7,784	0.02%
2021/06/28	0.2	11.55	19	11.55	11.60	-18.8	7,810	-0.24%
2021/06/25	0	0.00	8.2	11.60	11.55	-8.2	7,838	-0.10%
2021/06/24	1.1	11.60	15.2	11.55	11.55	-14.1	7,896	-0.18%
2021/06/23	6.2	11.55	0	0.00	11.55	6.2	7,948	0.08%
2021/06/22	1	11.45	0	11.50	11.50	1	7,936	0.01%
2021/06/21	1	11.40	0	0.00	11.40	1	7,944	0.01%
2021/06/18	0	0.00	10	11.50	11.45	-10	7,956	-0.13%
2021/06/16	2	11.45	0	0.00	11.45	2	8,023	0.02%
2021/06/11	1	11.50	52	11.49	11.50	-51	8,048	-0.63%
2021/06/09	1	11.45	1.2	11.45	11.40	-0.2	8,127	0.00%
2021/06/08	0.5	11.50	2	11.50	11.50	-1.5	8,212	-0.02%
2021/06/07	7	11.46	40	11.50	11.45	-33	8,553	-0.39%
2021/06/04	1	11.50	20	11.55	11.55	-19	8,648	-0.22%
2021/06/03	1	11.55	0	0.00	11.55	1	8,843	0.01%
2021/06/02	2.5	11.48	6	11.50	11.50	-3.5	8,945	-0.04%
2021/06/01	20.4	11.40	22	11.40	11.45	-1.6	8,926	-0.02%
2021/05/31	3	11.37	0.7	11.40	11.35	2.3	8,959	0.03%
2021/05/28	9	11.30	20	11.34	11.35	-11	9,021	-0.12%
2021/05/27	9	11.22	10	11.30	11.20	-1	9,087	-0.01%
2021/05/26	2	11.30	2.8	11.35	11.35	-0.8	9,046	-0.01%
2021/05/25	1	11.35	0	0.00	11.35	1	9,080	0.01%
2021/05/21	5	11.30	0	0.00	11.35	5	9,258	0.05%
2021/05/19	1	11.30	0	0.00	11.25	1	9,306	0.01%
2021/05/18	4.4	11.27	30	11.30	11.35	-25.6	9,281	-0.28%
2021/05/17	35	11.02	105	11.07	11.05	-70	9,210	-0.76%	大賣/
2021/05/13	18	11.23	10	11.25	11.30	8	8,808	0.09%
2021/05/12	38	11.54	1	11.55	11.40	37	8,600	0.43%
2021/05/11	39	11.85	2	12.00	11.85	37	8,154	0.45%
2021/05/10	0	0.00	52	12.02	12.05	-52	8,016	-0.65%
2021/05/07	11	11.90	9	11.90	11.90	2	7,755	0.03%
2021/05/06	1	11.85	3.7	11.85	11.85	-2.7	7,719	-0.04%
2021/05/05	0	0.00	1	11.80	11.80	-1	7,642	-0.01%
2021/05/04	163.1	11.72	6	11.67	11.70	157	7,584	2.07%	大買/鉅額交易
2021/05/03	112	11.85	11	11.86	11.95	101	7,314	1.38%	大買/鉅額交易
2021/04/29	1	11.90	12	11.90	11.95	-11	7,206	-0.15%
2021/04/28	0	0.00	20	11.94	11.95	-20	7,171	-0.28%
2021/04/27	202	11.90	0.4	11.90	11.90	201.6	7,210	2.80%	大買/鉅額交易
2021/04/26	15	11.85	10.1	11.89	11.90	4.9	7,175	0.07%
2021/04/22	2	11.83	16	11.80	11.80	-14	7,102	-0.20%
2021/04/21	3	11.90	2	11.85	11.80	1	7,005	0.01%
2021/04/20	1	11.85	8	11.98	11.90	-7	7,047	-0.10%
2021/04/19	4	11.90	32.6	11.91	11.95	-28.6	6,975	-0.41%
2021/04/16	11	11.70	5.2	11.70	11.70	5.8	6,837	0.08%
2021/04/15	0	0.00	72.1	11.58	11.70	-72.1	6,868	-1.05%
2021/04/14	0	0.00	2.6	11.51	11.55	-2.6	6,783	-0.04%
2021/04/13	27	11.55	10	11.58	11.55	17	6,809	0.25%
2021/04/12	1	11.45	2.2	11.50	11.50	-1.2	6,717	-0.02%
2021/04/09	107	11.40	10	11.45	11.40	97	6,658	1.46%	大買/
2021/04/06	2	11.48	1	11.45	11.45	1	6,741	0.01%
2021/03/31	3	11.45	0	0.00	11.50	3	6,705	0.04%
2021/03/30	8	11.45	4	11.50	11.50	4	6,676	0.06%
2021/03/29	8	11.45	5	11.50	11.45	3	6,696	0.04%
2021/03/26	5	11.45	32.6	11.45	11.45	-27.5	6,857	-0.40%
2021/03/25	1	11.40	0.6	11.45	11.40	0.4	6,832	0.01%
2021/03/24	6	11.35	0	0.00	11.35	6	6,908	0.09%
2021/03/23	201	11.35	0.2	11.40	11.35	200.8	6,882	2.92%	大買/鉅額交易
2021/03/22	4	11.33	0	0.00	11.40	4	6,882	0.06%
2021/03/19	19	11.29	39	11.39	11.25	-20	6,891	-0.29%
2021/03/18	0	11.40	0	0.00	11.40	0	6,694	0.00%
2021/03/17	5.4	11.42	103	11.40	11.40	-97.6	6,687	-1.46%	大賣/
2021/03/15	100.1	11.40	0	0.00	11.40	100.1	6,744	1.48%
2021/03/12	5.8	11.32	0	0.00	11.40	5.8	6,790	0.09%
2021/03/11	3	11.40	21.2	11.31	11.30	-18.2	6,758	-0.27%
2021/03/10	18	11.45	4.5	11.48	11.50	13.5	6,461	0.21%
2021/03/09	3	11.30	9	11.28	11.45	-6	6,352	-0.09%
2021/03/08	34	11.21	0	0.00	11.20	34	6,131	0.55%
2021/03/05	2	11.20	0	0.00	11.20	2	6,027	0.03%
2021/03/04	1.2	11.11	0	0.00	11.20	1.2	6,083	0.02%
2021/03/03	3	11.10	5	11.15	11.20	-2	6,003	-0.03%
2021/02/26	2	11.05	11	11.06	11.10	-9	5,833	-0.15%
2021/02/25	0	0.00	133	11.00	11.10	-133	5,733	-2.32%	大賣/鉅額交易
2021/02/24	1	11.00	9.4	11.03	11.00	-8.4	5,695	-0.15%
2021/02/23	2	10.93	151.2	10.90	10.95	-149.2	5,537	-2.69%	大賣/鉅額交易
2021/02/22	2	10.85	0	0.00	10.85	2	5,470	0.04%
2021/02/19	13.8	10.85	7.2	10.82	10.85	6.6	5,431	0.12%
2021/02/18	6	10.84	8	10.85	10.85	-2	5,407	-0.04%
2021/02/17	1	10.75	1	10.75	10.80	0	5,432	0.00%
2021/02/05	0	0.00	5	10.75	10.70	-5	5,362	-0.09%
2021/02/04	2	10.70	0	0.00	10.70	2	5,329	0.04%
2021/02/03	1	10.70	0	0.00	10.70	1	5,426	0.02%
2021/02/02	0	0.00	13	10.75	10.70	-13	5,457	-0.24%
2021/02/01	2	10.70	0	0.00	10.70	2	5,461	0.04%
2021/01/29	16	10.70	0	0.00	10.65	16	5,429	0.29%
2021/01/28	0	0.00	1	10.65	10.70	-1	5,410	-0.02%
2021/01/27	9	10.70	0	10.70	10.70	9	5,389	0.17%
2021/01/26	1	10.70	0	0.00	10.70	1	5,329	0.02%
2021/01/25	0.1	10.75	10.3	10.65	10.75	-10.1	5,309	-0.19%
2021/01/22	11	10.70	5	10.70	10.70	6	5,254	0.11%
2021/01/21	15	10.70	0	0.00	10.70	15	5,197	0.29%
2021/01/20	1	10.75	31.3	10.70	10.70	-30.3	5,154	-0.59%
2021/01/19	6	10.80	0.4	10.85	10.85	5.6	5,042	0.11%
2021/01/18	1	10.85	70	10.80	10.85	-69	5,096	-1.35%
2021/01/15	11	10.88	1	10.90	10.85	10	5,084	0.20%
2021/01/13	0	0.00	0.4	10.90	10.95	-0.4	5,034	-0.01%
2021/01/12	19	10.90	0	0.00	10.90	19	4,950	0.38%
2021/01/11	51	10.95	121	10.95	11.00	-70	4,897	-1.43%	大賣/
2021/01/08	2	10.88	0	0.00	10.90	2	4,813	0.04%
2021/01/07	16	10.85	0	0.00	10.85	16	4,709	0.34%
2021/01/06	7	10.80	0.3	10.85	10.80	6.7	4,705	0.14%
2021/01/05	1	10.85	10.1	10.80	10.85	-9.1	4,619	-0.20%
2021/01/04	3	10.85	0.3	10.85	10.85	2.7	4,590	0.06%
2020/12/31	10.5	10.90	0	0.00	10.85	10.5	4,533	0.23%
2020/12/30	31	10.85	0	0.00	10.90	31	4,442	0.70%
2020/12/29	3	10.72	3	10.70	10.75	0	4,263	0.00%
2020/12/28	1.7	10.75	0.8	10.75	10.75	0.9	4,227	0.02%
2020/12/25	51.2	10.75	7.5	10.78	10.75	43.7	4,213	1.04%
2020/12/23	3.2	10.75	0	0.00	10.75	3.2	4,173	0.08%
2020/12/22	4.3	10.77	25.3	10.75	10.75	-21.1	4,135	-0.51%
2020/12/21	7	10.85	0	0.00	10.85	7	3,985	0.18%
2020/12/18	11	10.83	2	10.80	10.80	9	4,024	0.22%
2020/12/17	3	10.88	20	10.85	10.90	-17	4,000	-0.42%
2020/12/16	1	10.85	0	0.00	10.90	1	4,050	0.02%
2020/12/15	6	10.80	0	0.00	10.80	6	4,044	0.15%
2020/12/14	0	0.00	0.6	10.90	10.85	-0.6	4,008	-0.02%
2020/12/09	5.5	10.80	140	10.80	10.85	-134.5	3,916	-3.44%	大賣/鉅額交易
2020/12/08	0	0.00	21.6	10.90	10.90	-21.6	3,796	-0.57%
2020/12/07	20	11.05	0	0.00	11.05	20	3,712	0.54%
2020/12/04	11	10.95	0.3	10.95	10.95	10.7	3,662	0.29%
2020/12/03	15	10.94	0.1	10.90	10.95	15	3,657	0.41%
2020/12/02	14	10.94	0	0.00	10.95	14	3,684	0.38%
2020/11/30	3	10.97	1.5	10.97	10.90	1.5	3,828	0.04%
2020/11/27	3	11.00	0	0.00	11.00	3	3,830	0.08%
2020/11/26	1	11.00	0	0.00	11.00	1	3,875	0.03%
2020/11/25	19	11.00	0.2	11.00	11.00	18.8	3,991	0.47%
2020/11/24	0	0.00	10	11.00	11.05	-10	3,969	-0.25%
2020/11/23	2	11.03	1.6	11.02	11.00	0.4	4,016	0.01%
2020/11/20	0.7	11.00	46	10.95	11.00	-45.3	4,350	-1.04%
2020/11/19	0	0.00	883.4	11.00	11.00	-883.4	4,702	-18.79%	大賣/鉅額交易
2020/11/18	2.8	11.00	14	11.05	11.00	-11.2	4,870	-0.23%
2020/11/17	22	11.00	0	0.00	11.00	22	4,945	0.44%
2020/11/16	0	0.00	3	11.00	11.05	-3	5,160	-0.06%
2020/11/13	0	0.00	8.1	10.96	11.00	-8.1	5,210	-0.15%
2020/11/12	0	0.00	8	11.05	11.05	-8	5,270	-0.15%
2020/11/11	0	0.00	77	11.01	11.15	-77	5,377	-1.43%
2020/11/10	19	10.90	42.3	11.00	11.00	-23.3	5,314	-0.44%
2020/11/09	1	10.95	4	10.95	10.95	-3	5,351	-0.06%
2020/11/04	0.5	10.95	2	11.00	10.95	-1.5	5,508	-0.03%
2020/11/03	0	0.00	0.9	10.90	10.95	-0.9	5,552	-0.02%
2020/11/02	0	0.00	2	10.85	10.90	-2	5,625	-0.04%
2020/10/30	2	10.85	0	0.00	10.85	2	5,639	0.04%
2020/10/28	0.4	10.95	100	10.90	10.85	-99.6	5,655	-1.76%
2020/10/27	0	11.00	0	0.00	10.90	0	5,646	0.00%
2020/10/26	0.4	10.95	22	11.00	10.95	-21.6	5,653	-0.38%
2020/10/22	1.9	10.80	0	0.00	10.75	1.9	5,652	0.03%
2020/10/21	5	10.75	0	0.00	10.80	5	5,745	0.09%
2020/10/19	0	0.00	10.6	10.75	10.80	-10.6	5,782	-0.18%
2020/10/15	25	10.80	0	0.00	10.80	25	5,921	0.42%
2020/10/14	0	0.00	1	10.80	10.80	-1	5,943	-0.02%
2020/10/13	0	0.00	12	10.82	10.90	-12	5,979	-0.20%
2020/10/12	0.5	10.90	0	0.00	10.90	0.5	6,024	0.01%
2020/10/08	0.4	11.00	0	0.00	10.95	0.4	6,061	0.01%
2020/10/06	3	10.85	0	0.00	10.85	3	6,106	0.05%
2020/10/05	3	10.77	19	10.76	10.80	-16	6,182	-0.26%
2020/09/30	3.8	10.73	0	0.00	10.70	3.8	6,198	0.06%
2020/09/29	2	10.70	0.6	10.75	10.65	1.4	6,154	0.02%
2020/09/24	2	10.50	0	0.00	10.50	2	6,315	0.03%
2020/09/23	6	10.70	0	0.00	10.70	6	6,244	0.10%
2020/09/22	3	10.80	0	0.00	10.75	3	6,199	0.05%
2020/09/21	3	10.95	0	0.00	10.90	3	6,160	0.05%
2020/09/18	1	10.90	0	0.00	10.95	1	6,197	0.02%
2020/09/17	8	10.91	1	10.90	10.95	7	6,208	0.11%
2020/09/15	10	10.90	0	0.00	10.90	10	6,278	0.16%
2020/09/11	2	10.90	0	0.00	10.95	2	6,299	0.03%
2020/09/10	0	0.00	3	11.00	11.00	-3	6,312	-0.05%
2020/09/09	3	10.95	5	10.95	10.95	-2	6,353	-0.03%
2020/09/08	2	11.05	11	11.05	11.05	-9	6,378	-0.14%
2020/09/04	4	10.80	0.1	10.90	10.80	3.9	6,554	0.06%
2020/09/03	4	10.98	0	0.00	10.95	4	6,507	0.06%
2020/09/02	9	11.03	0	0.00	11.00	9	6,491	0.14%
2020/09/01	1	11.10	0	0.00	11.05	1	6,484	0.02%
2020/08/31	5	11.16	0	0.00	11.15	5	6,466	0.08%
2020/08/28	30	11.30	0	0.00	11.30	30	6,430	0.47%
2020/08/27	27.7	11.32	20	11.35	11.30	7.7	6,530	0.12%
2020/08/26	34	11.23	80	11.29	11.30	-46	6,487	-0.71%
2020/08/25	4	12.06	55	12.09	12.10	-51	6,157	-0.83%
2020/08/24	14	11.98	1	12.00	12.00	13	5,885	0.22%
2020/08/21	832	12.05	3	12.00	12.05	829	5,735	14.45%	大買/鉅額交易
2020/08/20	10	12.00	0	0.00	11.90	10	5,667	0.18%
2020/08/19	3	12.13	0	0.00	12.10	3	5,449	0.06%
2020/08/18	0	0.00	3	12.05	12.10	-3	5,388	-0.06%
2020/08/17	1	12.00	3	12.00	12.05	-2	5,363	-0.04%
2020/08/14	20	12.00	0	0.00	11.95	20	5,231	0.38%
2020/08/13	1	11.95	0	0.00	12.00	1	5,205	0.02%
2020/08/12	5	12.00	0	0.00	12.00	5	5,115	0.10%
2020/08/11	1	12.00	2.8	12.00	11.95	-1.8	5,056	-0.04%
2020/08/07	6	11.94	11	11.95	11.95	-5	4,985	-0.10%
2020/08/06	4	11.83	10	11.85	11.85	-6	4,969	-0.12%
2020/08/05	2	11.75	0	0.00	11.75	2	4,940	0.04%
2020/08/04	0	0.00	42	11.70	11.70	-42	5,035	-0.83%
2020/08/03	16	11.70	0	0.00	11.65	16	5,072	0.32%
2020/07/30	10	11.72	5.7	11.70	11.70	4.3	5,134	0.08%
2020/07/29	7	11.65	39	11.70	11.70	-32	5,138	-0.62%
2020/07/28	7	11.65	0.9	11.65	11.65	6.1	5,188	0.12%
2020/07/27	15	11.80	10.7	11.80	11.70	4.3	5,255	0.08%
2020/07/24	21	11.84	5	11.90	11.85	16	5,214	0.31%
2020/07/23	0	0.00	8	11.95	11.90	-8	5,235	-0.15%
2020/07/22	10	11.93	0	0.00	11.95	10	5,272	0.19%
2020/07/21	1	11.85	22	11.95	11.95	-21	5,290	-0.40%
2020/07/16	0.1	11.90	4	11.89	11.90	-3.9	5,303	-0.07%
2020/07/14	1	11.75	100	11.75	11.75	-99	5,395	-1.83%
2020/07/10	1	11.75	1	11.80	11.75	0	5,566	0.00%
2020/07/09	42	11.85	2	11.85	11.85	40	5,594	0.72%
2020/07/08	4	11.84	0	0.00	11.85	4	5,648	0.07%
2020/07/07	20	11.83	9.3	11.81	11.80	10.7	5,806	0.18%
2020/07/06	0	0.00	8.4	11.80	11.85	-8.4	5,902	-0.14%
2020/07/03	6	11.75	0	0.00	11.70	6	5,943	0.10%
2020/07/02	13	11.74	12.5	11.70	11.70	0.5	5,964	0.01%
2020/07/01	0	0.00	6	11.70	11.65	-6	6,040	-0.10%
2020/06/30	49	11.66	0	0.00	11.65	49	6,104	0.80%
2020/06/29	20	11.65	0	0.00	11.65	20	6,119	0.33%
2020/06/24	1	11.75	0	0.00	11.75	1	6,170	0.02%
2020/06/23	5	11.80	0	0.00	11.75	5	6,260	0.08%
2020/06/22	1	11.80	0	0.00	11.80	1	6,373	0.02%
2020/06/17	10	11.90	5	11.90	11.90	5	6,813	0.07%
2020/06/16	10	11.80	10	11.80	11.80	0	7,062	0.00%
2020/06/15	20	11.65	18	11.69	11.70	2	7,552	0.03%
2020/06/12	7	11.64	48	11.68	11.70	-41	7,744	-0.53%
2020/06/11	9	11.87	5	11.95	11.80	4	7,862	0.05%
2020/06/09	10	11.95	0	0.00	11.95	10	8,425	0.12%
2020/06/08	0	0.00	16	11.92	11.95	-16	8,764	-0.18%
2020/06/04	18	11.81	10.5	11.75	11.85	7.5	9,065	0.08%
2020/06/03	1	11.80	11	11.75	11.85	-10	9,227	-0.11%
2020/06/02	4	11.65	2.5	11.61	11.65	1.5	9,165	0.02%
2020/06/01	8	11.55	25	11.48	11.55	-17	9,162	-0.19%
2020/05/29	20	11.43	0	0.00	11.40	20	9,190	0.22%
2020/05/28	0	0.00	4	11.50	11.50	-4	9,131	-0.04%
2020/05/27	3	11.50	50	11.50	11.45	-47	9,316	-0.50%
2020/05/26	0	0.00	12.7	11.49	11.45	-12.7	9,374	-0.14%
2020/05/25	20	11.25	35	11.40	11.40	-15	9,598	-0.16%
2020/05/22	136	11.40	53	11.45	11.40	83	9,636	0.86%	大買/
2020/05/21	10	11.50	132	11.45	11.50	-122	9,639	-1.27%	大賣/鉅額交易
2020/05/20	2	11.45	1	11.45	11.45	1	9,651	0.01%
2020/05/19	3	11.45	2	11.45	11.45	1	9,645	0.01%
2020/05/18	3	11.40	21.2	11.40	11.35	-18.2	9,669	-0.19%
2020/05/15	2	11.33	2	11.35	11.35	0	9,670	0.00%
2020/05/14	1	11.40	6	11.40	11.35	-5	9,660	-0.05%
2020/05/12	4	11.38	0	0.00	11.35	4	9,624	0.04%
2020/05/11	31	11.42	15.7	11.50	11.40	15.3	9,616	0.16%
2020/05/08	5	11.30	0	0.00	11.30	5	9,539	0.05%
2020/05/07	3	11.20	105	11.15	11.20	-102	9,529	-1.07%	大賣/鉅額交易
2020/05/06	2	11.20	0	0.00	11.20	2	9,531	0.02%
2020/05/05	4	11.30	20	11.35	11.30	-16	9,614	-0.17%
2020/05/04	0	0.00	1	11.20	11.25	-1	9,688	-0.01%
2020/04/30	33	11.47	7.2	11.50	11.45	25.8	9,665	0.27%
2020/04/29	4	11.30	2	11.23	11.30	2	9,745	0.02%
2020/04/28	15	11.12	30	11.20	11.20	-15	9,827	-0.15%
2020/04/27	3	11.10	1	11.10	11.10	2	10,092	0.02%
2020/04/24	6	10.90	1	10.95	10.95	5	10,138	0.05%
2020/04/23	100	10.90	0	0.00	10.90	100	10,098	0.99%
2020/04/22	2	10.80	1	10.65	10.80	1	10,083	0.01%
2020/04/21	170	10.92	29	10.89	10.85	141	10,114	1.39%	大買/鉅額交易
2020/04/20	0	0.00	8	11.05	11.10	-8	10,024	-0.08%
2020/04/17	36	11.10	162	11.15	11.00	-126	10,054	-1.25%	大賣/鉅額交易
2020/04/16	56	11.00	0	0.00	11.00	56	9,942	0.56%
2020/04/15	5	11.12	190	11.15	11.15	-185	9,875	-1.87%	大賣/鉅額交易
2020/04/14	60	10.99	56	11.00	11.00	4	9,838	0.04%
2020/04/13	12	10.81	1	10.80	10.80	11	9,830	0.11%
2020/04/10	13	10.91	0	0.00	10.95	13	9,773	0.13%
2020/04/09	3	10.63	0	0.00	10.65	3	9,640	0.03%
2020/04/08	2	10.43	2	10.55	10.55	0	9,507	0.00%
2020/04/07	22	10.35	12	10.35	10.35	10	9,413	0.11%
2020/04/06	0	0.00	2	10.18	10.20	-2	9,380	-0.02%
2020/03/31	4	10.31	0	0.00	10.35	4	9,234	0.04%
2020/03/30	3	10.22	22	10.28	10.25	-19	9,179	-0.21%
2020/03/27	0	0.00	4	10.45	10.45	-4	9,041	-0.04%
2020/03/26	17	10.60	0	0.00	10.35	17	8,911	0.19%
2020/03/25	110	10.59	22	10.62	10.55	88	8,761	1.00%	大買/
2020/03/24	202	10.02	83.4	10.02	10.00	118.6	8,512	1.39%	大買/鉅額交易
2020/03/23	12	9.49	11	9.67	9.69	1	8,362	0.01%
2020/03/20	24.1	9.81	5	9.87	9.90	19.1	8,291	0.23%
2020/03/19	126	9.33	43	9.71	9.16	83	8,036	1.03%	大買/
2020/03/18	117	10.24	4.3	10.24	10.05	112.7	7,533	1.50%	大買/鉅額交易
2020/03/17	64	10.35	43	10.32	10.25	21	7,335	0.29%
2020/03/16	48	10.94	4.6	10.83	10.75	43.4	7,126	0.61%
2020/03/13	66	11.00	280.4	11.11	11.20	-214.4	6,913	-3.10%	大賣/鉅額交易
2020/03/12	30	11.64	372	11.65	11.65	-342	6,467	-5.29%	大賣/鉅額交易
2020/03/11	4	12.00	29	11.98	11.95	-25	6,105	-0.41%
2020/03/10	24	11.92	24.1	11.92	12.00	-0.1	6,024	0.00%
2020/03/09	2	12.13	2	12.10	12.05	0	5,785	0.00%
2020/03/06	3	12.25	2.2	12.25	12.25	0.8	5,553	0.01%
2020/03/05	0	0.00	30	12.30	12.30	-30	5,547	-0.54%
2020/03/04	0	0.00	20	12.25	12.25	-20	5,533	-0.36%
2020/03/03	2	12.30	10	12.30	12.30	-8	5,507	-0.15%
2020/03/02	3	12.22	50	12.20	12.20	-47	5,524	-0.85%
2020/02/27	7	12.39	15	12.37	12.35	-8	5,330	-0.15%
2020/02/26	8	12.38	116	12.33	12.35	-108	5,257	-2.05%	大賣/鉅額交易
2020/02/25	1	12.15	0	0.00	12.15	1	5,042	0.02%
2020/02/24	2	12.25	1	12.25	12.25	1	4,989	0.02%
2020/02/21	5	12.35	1	12.30	12.30	4	4,969	0.08%
2020/02/19	1	12.30	0	0.00	12.35	1	4,993	0.02%
2020/02/17	1	12.20	0	0.00	12.25	1	5,029	0.02%
2020/02/14	11	12.25	0	0.00	12.30	11	5,047	0.22%
2020/02/13	2	12.35	11.7	12.30	12.30	-9.7	5,061	-0.19%
2020/02/11	0	0.00	0	12.30	12.25	0	5,280	0.00%
2020/02/10	2	12.15	0	0.00	12.15	2	5,303	0.04%
2020/02/07	0	0.00	1	12.25	12.30	-1	5,384	-0.02%
2020/02/06	0	0.00	55	12.32	12.35	-55	5,398	-1.02%
2020/02/05	13	12.10	0	0.00	12.15	13	5,354	0.24%
2020/02/04	4	12.08	0	0.00	12.15	4	5,261	0.08%
2020/02/03	8	11.90	188	12.00	12.05	-180	5,305	-3.39%	大賣/鉅額交易
2020/01/31	17	12.16	0.3	12.20	12.15	16.7	5,124	0.33%
2020/01/30	16	12.11	65	12.15	12.10	-49	4,971	-0.99%
2020/01/20	21	12.50	0	0.00	12.50	21	4,664	0.45%
2020/01/17	7	12.45	0	0.00	12.45	7	4,600	0.15%
2020/01/16	0	0.00	104	12.45	12.45	-104	4,618	-2.25%	大賣/鉅額交易
2020/01/15	3	12.47	2	12.45	12.50	1	4,644	0.02%
2020/01/14	123	12.49	10	12.45	12.45	113	4,585	2.46%	大買/鉅額交易
2020/01/13	20	12.38	61	12.35	12.40	-41	4,568	-0.90%
2020/01/10	0	0.00	1	12.30	12.30	-1	4,650	-0.02%
2020/01/09	0	0.00	25.5	12.25	12.25	-25.5	4,636	-0.55%
2020/01/08	1	12.20	0	0.00	12.20	1	4,629	0.02%
2020/01/07	0	0.00	35	12.22	12.30	-35	4,570	-0.77%
2020/01/03	20	12.10	0.1	12.10	12.10	19.9	4,529	0.44%
2020/01/02	1	12.05	2	12.00	12.05	-1	4,500	-0.02%
2019/12/30	0	0.00	140	12.00	12.00	-140	4,499	-3.11%	大賣/鉅額交易
2019/12/27	5	11.98	0.9	12.00	12.00	4.1	4,502	0.09%
2019/12/26	8	11.98	0	0.00	11.95	8	4,518	0.18%
2019/12/25	100	12.00	0	0.00	12.00	100	4,558	2.19%
2019/12/24	101	12.00	0	0.00	11.95	101	4,634	2.18%	大買/鉅額交易
2019/12/23	2	11.95	0	0.00	12.00	2	4,645	0.04%
2019/12/20	0	0.00	200	11.95	11.95	-200	4,686	-4.27%	大賣/鉅額交易
2019/12/19	5	12.00	2	11.95	11.95	3	4,711	0.06%
2019/12/18	8	11.98	0	0.00	11.95	8	4,737	0.17%
2019/12/17	1	11.90	5	11.95	11.95	-4	4,780	-0.08%
2019/12/16	1	11.90	50	11.95	11.95	-49	4,790	-1.02%
2019/12/13	8	11.93	0	0.00	11.90	8	4,808	0.17%
2019/12/12	6.7	11.90	100	11.90	11.90	-93.3	4,794	-1.95%
2019/12/11	6	11.86	50	11.90	11.90	-44	4,749	-0.93%
2019/12/10	7	11.84	0	0.00	11.85	7	4,721	0.15%
2019/12/09	9	11.84	0	0.00	11.85	9	4,767	0.19%
2019/12/06	50	11.85	0.1	11.90	11.85	49.9	4,763	1.05%
2019/12/05	1	11.90	66.1	11.85	11.85	-65.1	4,792	-1.36%
2019/12/04	0	0.00	4	11.90	11.90	-4	4,766	-0.08%
2019/12/02	0	0.00	24	11.95	11.95	-24	4,797	-0.50%
2019/11/29	0.9	11.95	1	11.95	11.95	-0.1	4,759	0.00%
2019/11/28	72	11.95	0	0.00	11.95	72	4,769	1.51%
2019/11/27	0.4	12.00	0	0.00	12.00	0.4	4,793	0.01%
2019/11/25	5	11.90	10	11.90	11.90	-5	4,848	-0.10%
2019/11/22	31	11.90	0	0.00	11.90	31	5,085	0.61%
2019/11/21	0.5	11.95	1	11.90	11.90	-0.5	5,276	-0.01%
2019/11/19	15	11.94	22.6	11.90	11.90	-7.6	5,419	-0.14%
2019/11/18	3	11.85	0	0.00	11.90	3	5,473	0.05%
2019/11/15	90	11.86	0	0.00	11.85	90	5,474	1.64%
2019/11/14	2	11.95	0	0.00	11.90	2	5,493	0.04%
2019/11/13	7	11.93	0	0.00	11.95	7	5,561	0.13%
2019/11/12	0	0.00	8	11.96	12.00	-8	5,614	-0.14%
2019/11/11	0	0.00	58	11.95	11.95	-58	5,657	-1.03%
2019/11/08	0	0.00	5	11.90	11.95	-5	5,546	-0.09%
2019/11/07	1	11.90	0	0.00	11.85	1	5,492	0.02%
2019/11/06	10	11.84	5	11.85	11.85	5	5,447	0.09%
2019/11/05	6	11.82	0	0.00	11.85	6	5,393	0.11%
2019/11/04	1	11.75	50	11.75	11.85	-49	5,475	-0.89%
2019/11/01	1	11.75	0	0.00	11.80	1	5,450	0.02%
2019/10/31	1	11.75	102	11.75	11.75	-101	5,542	-1.82%	大賣/鉅額交易
2019/10/30	1	11.75	0	0.00	11.80	1	5,514	0.02%
2019/10/29	0.9	11.80	0	0.00	11.75	0.9	5,526	0.02%
2019/10/28	1	11.80	0	0.00	11.75	1	5,520	0.02%
2019/10/25	50	11.80	0.4	11.85	11.80	49.6	5,506	0.90%
2019/10/24	18	11.80	0	0.00	11.85	18	5,485	0.33%
2019/10/23	160	11.80	0	0.00	11.80	160	5,494	2.91%	大買/鉅額交易
2019/10/22	70.8	11.84	2	11.80	11.80	68.8	5,551	1.24%
2019/10/21	20	11.80	0	0.00	11.85	20	5,553	0.36%
2019/10/18	1.1	11.90	0	0.00	11.90	1.1	5,619	0.02%
2019/10/16	21	11.80	0	0.00	11.80	21	5,484	0.38%
2019/10/15	1	11.80	0	0.00	11.85	1	5,482	0.02%
2019/10/14	20	11.80	0.2	11.85	11.85	19.8	5,481	0.36%
2019/10/09	20	11.75	2	11.75	11.75	18	5,435	0.33%
2019/10/08	3	11.75	0	0.00	11.75	3	5,448	0.06%
2019/10/07	17	11.78	10	11.80	11.75	7	5,497	0.13%
2019/10/04	10	11.75	0	0.00	11.75	10	5,483	0.18%
2019/10/03	25	11.78	0	0.00	11.75	25	5,482	0.46%
2019/10/01	26.3	11.85	0.2	11.90	11.85	26.1	5,480	0.48%
2019/09/26	20	11.95	1	11.95	11.95	19	5,406	0.35%
2019/09/25	27	11.95	0	0.00	11.95	27	5,510	0.49%
2019/09/23	5	11.97	0	0.00	12.00	5	5,509	0.09%
2019/09/20	30	11.95	0	0.00	11.95	30	5,538	0.54%
2019/09/19	51	11.95	0	0.00	11.95	51	5,497	0.93%
2019/09/18	1	11.95	0	0.00	11.95	1	5,488	0.02%
2019/09/17	2	11.95	0	0.00	11.90	2	5,493	0.04%
2019/09/16	0	0.00	2	11.95	12.00	-2	5,546	-0.04%
2019/09/12	0	0.00	100	11.95	11.95	-100	5,602	-1.78%
2019/09/11	4	11.95	0.6	12.05	12.00	3.4	5,706	0.06%
2019/09/10	1	11.85	0	0.00	11.95	1	5,704	0.02%
2019/09/09	10	11.85	0	0.00	11.85	10	5,684	0.18%
2019/09/06	6	11.80	0	0.00	11.80	6	5,681	0.11%
2019/09/05	10	11.75	1	11.75	11.80	9	5,745	0.16%
2019/09/04	10.5	11.80	0	0.00	11.80	10.5	5,954	0.18%
2019/09/03	10	11.75	20.8	11.75	11.75	-10.8	6,119	-0.18%
2019/09/02	5	11.75	13	11.71	11.75	-8	6,242	-0.13%
2019/08/30	13	11.71	1	11.70	11.80	12	6,498	0.18%
2019/08/29	4	11.75	2	11.75	11.75	2	6,575	0.03%
2019/08/28	3.6	11.77	11	11.75	11.75	-7.4	6,656	-0.11%
2019/08/27	3	11.62	0	0.00	11.60	3	6,643	0.05%
2019/08/26	37	12.40	130	12.43	12.45	-93	6,459	-1.44%	大賣/
2019/08/23	1	12.45	100	12.45	12.50	-99	6,289	-1.57%
2019/08/22	3	12.50	10	12.50	12.50	-7	6,224	-0.11%
2019/08/21	24	12.50	31.5	12.50	12.50	-7.5	6,194	-0.12%
2019/08/19	0.9	12.55	10.2	12.55	12.55	-9.2	6,294	-0.15%
2019/08/16	11	12.40	10	12.45	12.45	1	6,276	0.02%
2019/08/15	63	12.35	0	0.00	12.35	63	6,222	1.01%
2019/08/14	6	12.50	0	0.00	12.55	6	6,212	0.10%
2019/08/13	60	12.50	12	12.45	12.45	48	6,170	0.78%
2019/08/12	20	12.50	0	0.00	12.50	20	6,160	0.32%
2019/08/08	3	12.30	0	0.00	12.40	3	6,131	0.05%
2019/08/05	29	12.30	0	0.00	12.30	29	6,174	0.47%
2019/08/02	10	12.43	0	0.00	12.40	10	6,213	0.16%
2019/08/01	6	12.56	52	12.65	12.55	-46	6,158	-0.75%
2019/07/31	11	12.65	0	0.00	12.65	11	6,169	0.18%
2019/07/30	0	0.00	102	12.70	12.70	-102	6,166	-1.65%	大賣/鉅額交易
2019/07/29	20	12.75	0	0.00	12.75	20	6,365	0.31%
2019/07/25	15	12.75	10	12.75	12.80	5	6,663	0.08%
2019/07/24	16	12.74	107	12.75	12.70	-91	6,821	-1.33%	大賣/
2019/07/23	0	0.00	10	12.80	12.80	-10	6,955	-0.14%
2019/07/22	26	12.70	10	12.70	12.75	16	7,128	0.22%
2019/07/19	0	0.00	1	12.60	12.65	-1	7,092	-0.01%
2019/07/16	1	12.55	1	12.55	12.55	0	7,046	0.00%
2019/07/15	0	0.00	11	12.60	12.60	-11	7,034	-0.16%
2019/07/12	2	12.55	34	12.59	12.60	-32	7,022	-0.46%
2019/07/11	10	12.50	0.1	12.55	12.55	9.9	7,011	0.14%
2019/07/09	10	12.45	13	12.45	12.50	-3	7,017	-0.04%
2019/07/08	4	12.45	3.3	12.45	12.45	0.7	7,020	0.01%
2019/07/05	1	12.45	0	0.00	12.45	1	7,018	0.01%
2019/07/04	1	12.40	0	0.00	12.40	1	7,176	0.01%
2019/07/03	10	12.30	4	12.36	12.40	6	7,239	0.08%
2019/07/02	23	12.30	0	0.00	12.30	23	7,284	0.32%
2019/07/01	30	12.50	0	0.00	12.45	30	7,237	0.41%
2019/06/27	3	12.45	0	0.00	12.50	3	7,246	0.04%
2019/06/25	1	12.40	0	0.00	12.45	1	7,224	0.01%
2019/06/24	10	12.44	0	0.00	12.45	10	7,254	0.14%
2019/06/21	10	12.45	0	0.00	12.50	10	7,284	0.14%
2019/06/20	0	0.00	5	12.45	12.50	-5	7,287	-0.07%
2019/06/19	0	0.00	20	12.50	12.55	-20	7,346	-0.27%
2019/06/18	15	12.47	0	0.00	12.50	15	7,272	0.21%
2019/06/17	1	12.50	2	12.35	12.45	-1	7,354	-0.01%
2019/06/14	0	0.00	13	12.36	12.35	-13	7,446	-0.17%
2019/06/13	7	12.26	7	12.18	12.30	0	7,594	0.00%
2019/06/12	10	12.25	87	12.20	12.25	-77	7,738	-1.00%
2019/06/11	5	12.50	378.4	12.50	12.50	-373.4	7,488	-4.99%	大賣/鉅額交易
2019/06/10	9	12.68	22	12.70	12.70	-13	7,366	-0.18%
2019/06/06	45	12.62	91	12.55	12.55	-46	7,260	-0.63%
2019/06/05	54	12.38	41.6	12.40	12.45	12.4	7,010	0.18%
2019/06/04	7	12.34	1	12.30	12.30	6	6,885	0.09%
2019/06/03	18	12.28	25	12.15	12.30	-7	6,919	-0.10%
2019/05/31	25	12.25	35	12.25	12.25	-10	6,870	-0.15%
2019/05/30	10	12.20	0	0.00	12.20	10	6,788	0.15%
2019/05/29	0	0.00	1	12.10	12.10	-1	6,807	-0.01%
2019/05/28	0	0.00	1	12.20	12.10	-1	6,798	-0.01%
2019/05/27	23	12.19	23	12.16	12.20	0	6,759	0.00%
2019/05/24	10	12.00	25	12.05	12.10	-15	6,659	-0.23%
2019/05/23	11	12.05	6	12.05	12.00	5	6,584	0.08%
2019/05/22	1	12.05	102	12.05	12.10	-101	6,546	-1.54%	大賣/鉅額交易
2019/05/21	5	12.05	2	12.05	12.05	3	6,598	0.05%
2019/05/17	4	11.85	10	11.80	11.85	-6	6,516	-0.09%
2019/05/16	1	11.80	0	0.00	11.80	1	6,538	0.02%
2019/05/15	0	0.00	105	11.80	11.80	-105	6,523	-1.61%	大賣/鉅額交易
2019/05/14	2	11.75	0	0.00	11.75	2	6,503	0.03%
2019/05/13	37	11.86	5	11.85	11.80	32	6,397	0.50%
2019/05/10	8	11.85	100	11.93	11.90	-92	6,424	-1.43%
2019/05/09	14	11.84	3	11.80	11.85	11	6,341	0.17%
2019/05/08	1	11.85	0	0.00	11.90	1	6,297	0.02%
2019/05/07	3	11.90	5	11.90	11.90	-2	6,259	-0.03%
2019/05/06	18	11.88	42	11.90	11.85	-24	6,235	-0.38%
2019/05/03	9	12.03	2	12.05	12.05	7	6,031	0.12%
2019/05/02	41	12.07	6.9	12.10	12.15	34.1	5,909	0.58%
2019/04/30	2	11.95	41.9	11.96	12.00	-39.9	5,811	-0.69%
2019/04/29	37	11.80	75	11.78	11.80	-38	5,626	-0.68%
2019/04/26	20	11.48	61	11.48	11.50	-41	5,418	-0.76%
2019/04/25	1	11.40	0.4	11.40	11.40	0.6	5,215	0.01%
2019/04/24	1	11.35	2	11.35	11.35	-1	5,158	-0.02%
2019/04/17	4	11.26	1	11.30	11.25	3	5,287	0.06%
2019/04/16	1	11.20	0	0.00	11.25	1	5,247	0.02%
2019/04/15	0	0.00	29	11.25	11.30	-29	5,204	-0.56%
2019/04/12	31	11.25	6	11.25	11.25	25	5,159	0.48%
2019/04/11	22	11.20	0	0.00	11.25	22	5,135	0.43%
2019/04/10	35	11.19	3.3	11.17	11.25	31.7	5,099	0.62%
2019/04/09	7	11.30	2	11.35	11.30	5	4,895	0.10%
2019/04/08	1	11.35	0	0.00	11.35	1	4,826	0.02%
2019/04/02	0	0.00	1	11.40	11.35	-1	4,668	-0.02%
2019/04/01	5	11.40	3	11.35	11.40	2	4,628	0.04%
2019/03/29	34	11.40	0	0.00	11.40	34	4,544	0.75%
2019/03/28	1	11.35	0	0.00	11.40	1	4,474	0.02%
2019/03/27	0	0.00	45.5	11.30	11.40	-45.5	4,445	-1.02%
2019/03/26	0	0.00	6	11.35	11.35	-6	4,395	-0.14%
2019/03/25	10	11.20	14	11.20	11.20	-4	4,347	-0.09%
2019/03/22	0	0.00	100.4	11.25	11.30	-100.4	4,262	-2.35%
2019/03/21	5	11.30	0.5	11.30	11.30	4.5	4,179	0.11%
2019/03/20	51	11.25	32	11.24	11.30	19	4,143	0.46%
2019/03/19	15	11.40	21.1	11.40	11.40	-6.1	4,032	-0.15%
2019/03/18	12	11.21	25.7	11.19	11.30	-13.7	3,907	-0.35%
2019/03/15	115	11.04	90	11.02	11.05	25	3,756	0.67%	大買/
2019/03/13	8	10.90	0	0.00	10.85	8	3,594	0.22%
2019/03/11	10	10.90	0	0.00	10.90	10	3,567	0.28%
2019/03/08	10	10.80	0	0.00	10.90	10	3,557	0.28%
2019/03/07	0	0.00	55	10.90	10.85	-55	3,593	-1.53%
2019/03/06	0	0.00	5	10.80	10.80	-5	3,456	-0.14%
2019/03/05	5	10.70	67	10.70	10.70	-62	3,415	-1.82%
2019/02/27	0	0.00	0.1	10.65	10.65	-0.1	3,338	0.00%
2019/02/26	0	0.00	0.9	10.70	10.70	-0.9	3,328	-0.03%
2019/02/25	0	0.00	41	10.65	10.65	-41	3,279	-1.25%
2019/02/21	0	0.00	4	10.60	10.60	-4	3,246	-0.12%
2019/02/20	0	0.00	0.4	10.65	10.65	-0.4	3,215	-0.01%
2019/02/18	2	10.55	10	10.60	10.60	-8	3,125	-0.26%
2019/02/15	2	10.55	1	10.55	10.55	1	3,103	0.03%
2019/02/14	10	10.55	0	0.00	10.60	10	3,057	0.33%
2019/02/13	2	10.55	1	10.55	10.60	1	3,026	0.03%
2019/02/12	2	10.55	20	10.55	10.50	-18	2,996	-0.60%
2019/02/11	16	10.54	10	10.55	10.50	6	3,011	0.20%
2019/01/30	35	10.50	50	10.45	10.50	-15	2,916	-0.51%
2019/01/28	0	0.00	30	10.48	10.50	-30	2,861	-1.05%
2019/01/25	0	0.00	20	10.45	10.45	-20	2,811	-0.71%
2019/01/24	0	0.00	10	10.45	10.45	-10	2,781	-0.36%
2019/01/23	0	0.00	10	10.40	10.40	-10	2,795	-0.36%
2019/01/22	2	10.35	10	10.45	10.45	-8	2,773	-0.29%
2019/01/21	0	0.00	96	10.40	10.40	-96	2,692	-3.57%
2019/01/18	6	10.35	0	0.00	10.40	6	2,762	0.22%
2019/01/17	1	10.35	2	10.35	10.40	-1	2,814	-0.04%
2019/01/16	2	10.35	0	0.00	10.30	2	2,877	0.07%
2019/01/14	2	10.35	0	0.00	10.35	2	2,859	0.07%
2019/01/11	0	0.00	2	10.35	10.35	-2	3,041	-0.07%
2019/01/09	5	10.22	1	10.20	10.25	4	2,971	0.13%
2019/01/03	5	10.15	0	0.00	10.15	5	3,301	0.15%
2018/12/28	0.2	10.20	0	0.00	10.20	0.2	3,320	0.01%
2018/12/27	0	0.00	31	10.15	10.10	-31	3,415	-0.91%
2018/12/25	2	10.10	30	10.10	10.10	-28	3,440	-0.81%
2018/12/20	1	10.15	0	0.00	10.15	1	3,624	0.03%
2018/12/19	0	0.00	8	10.20	10.20	-8	3,665	-0.22%
2018/12/14	0	0.00	13	10.23	10.25	-13	3,689	-0.35%
2018/12/13	0	0.00	2.2	10.20	10.20	-2.2	3,661	-0.06%
2018/12/12	20	10.20	0	0.00	10.20	20	3,720	0.54%
2018/12/11	2	10.20	0	0.00	10.15	2	3,724	0.05%
2018/12/10	7	10.15	0.1	10.20	10.20	6.9	3,816	0.18%
2018/12/06	0	0.00	1	10.15	10.15	-1	3,851	-0.03%
2018/12/03	1	10.30	2	10.30	10.30	-1	3,900	-0.03%
2018/11/28	1	10.25	1	10.30	10.25	0	3,926	0.00%
2018/11/26	0.6	10.25	0	0.00	10.25	0.6	4,003	0.02%
2018/11/21	1.2	10.25	2	10.15	10.20	-0.8	4,067	-0.02%
2018/11/15	70	10.21	0	0.00	10.25	70	4,139	1.69%
2018/11/14	0	0.00	20	10.25	10.30	-20	4,171	-0.48%
2018/11/13	1	10.20	0	0.00	10.25	1	4,180	0.02%
2018/11/09	0	0.00	68.7	10.25	10.30	-68.7	4,212	-1.63%
2018/11/08	10.5	10.25	0	0.00	10.35	10.5	4,223	0.25%
2018/11/07	0.9	10.30	10	10.25	10.30	-9.1	4,210	-0.22%
2018/11/06	20.4	10.20	0	0.00	10.20	20.4	4,269	0.48%
2018/11/01	10	10.20	0	0.00	10.25	10	4,361	0.23%
2018/10/31	0.9	10.25	0	0.00	10.20	0.9	4,391	0.02%
2018/10/30	1	10.10	0	0.00	10.10	1	4,388	0.02%
2018/10/29	0.5	10.15	0	0.00	10.10	0.5	4,433	0.01%
2018/10/26	0	0.00	2	10.15	10.15	-2	4,493	-0.04%
2018/10/25	11	10.05	0	0.00	10.10	11	4,433	0.25%
2018/10/24	22	10.10	1	10.15	10.15	21	4,588	0.46%
2018/10/23	13	10.20	0	0.00	10.15	13	4,772	0.27%
2018/10/22	0	0.00	5	10.25	10.30	-5	4,838	-0.10%
2018/10/19	31	10.20	2	10.25	10.25	29	4,913	0.59%
2018/10/18	0.7	10.30	0.4	10.30	10.30	0.3	4,767	0.01%
2018/10/17	0	0.00	13	10.45	10.40	-13	4,813	-0.27%
2018/10/16	11	10.30	88	10.40	10.35	-77	4,846	-1.59%
2018/10/15	53	10.30	0	0.00	10.30	53	4,820	1.10%
2018/10/12	100	10.25	2	10.40	10.35	98	4,771	2.05%
2018/10/11	5	10.25	5	10.27	10.25	0	4,722	0.00%
2018/10/09	0	0.00	1	10.50	10.60	-1	4,601	-0.02%
2018/10/08	1.7	10.52	0	0.00	10.50	1.7	4,611	0.04%
2018/10/05	4	10.51	5	10.55	10.50	-1	4,625	-0.02%
2018/10/04	5.7	10.65	2	10.70	10.60	3.7	4,549	0.08%
2018/10/03	0	0.00	10	10.70	10.70	-10	4,525	-0.22%
2018/10/02	0	0.00	0	10.75	10.75	0	4,509	0.00%
2018/10/01	0	0.00	1	10.75	10.75	-1	4,506	-0.02%
2018/09/28	0	0.00	253	10.70	10.75	-253	4,511	-5.61%	大賣/鉅額交易
2018/09/27	31	10.67	0	0.00	10.70	31	4,407	0.70%
2018/09/26	0	0.00	75	10.70	10.65	-75	4,432	-1.69%
2018/09/25	0	0.00	11.9	10.65	10.70	-11.9	4,404	-0.27%
2018/09/20	0	0.00	30	10.70	10.70	-30	4,393	-0.68%
2018/09/18	10	10.60	0	0.00	10.65	10	4,429	0.23%
2018/09/17	0	0.00	0	10.65	10.60	0	4,390	0.00%
2018/09/14	1	10.65	50	10.65	10.65	-49.1	4,357	-1.13%
2018/09/13	1	10.60	10	10.50	10.60	-9.1	4,288	-0.21%
2018/09/12	0	0.00	20	10.48	10.55	-20	4,250	-0.47%
2018/09/11	0	0.00	5	10.40	10.50	-5	4,227	-0.12%
2018/09/07	0	0.00	1.3	10.41	10.45	-1.3	4,190	-0.03%
2018/09/06	0	0.00	2	10.40	10.40	-2	4,165	-0.05%
2018/09/05	18	10.50	60.3	10.45	10.40	-42.3	4,151	-1.02%
2018/09/04	0	0.00	18	10.41	10.45	-18	4,076	-0.44%
2018/09/03	0	0.00	11	10.45	10.45	-11	4,100	-0.27%
2018/08/31	5	10.40	0	0.00	10.45	5	4,126	0.12%
2018/08/30	18	10.35	110	10.33	10.40	-92	4,135	-2.22%	大賣/
2018/08/29	0	0.00	1	10.30	10.30	-1	4,118	-0.02%
2018/08/28	20	10.30	2	10.30	10.35	18	4,150	0.43%
2018/08/22	5	10.26	0	0.00	10.25	5	4,163	0.12%
2018/08/20	2	10.15	0	0.00	10.20	2	4,110	0.05%
2018/08/17	0	0.00	2.7	10.19	10.20	-2.7	4,098	-0.07%
2018/08/16	2	10.15	0	0.00	10.15	2	4,070	0.05%
2018/08/14	2	10.20	0	0.00	10.15	2	4,055	0.05%
2018/08/13	3	10.20	0	0.00	10.20	3	4,082	0.07%
2018/08/10	0	0.00	6	10.23	10.30	-6	4,037	-0.15%
2018/08/09	10	10.25	0	0.00	10.20	10	3,994	0.25%
2018/08/08	0	0.00	1	10.25	10.25	-1	4,008	-0.02%
2018/08/07	0	0.00	1	10.30	10.30	-1	3,976	-0.03%
2018/08/06	0	0.00	4	10.30	10.35	-4	3,963	-0.10%
2018/08/03	0	0.00	1	10.25	10.30	-1	3,969	-0.03%
2018/08/02	0.7	10.20	1	10.15	10.15	-0.3	3,941	-0.01%
2018/08/01	0	0.00	3	10.25	10.25	-3	3,873	-0.08%
2018/07/31	72	10.15	14	10.05	10.15	58	3,844	1.51%
2018/07/30	11.7	10.65	16	10.62	10.65	-4.3	3,618	-0.12%
2018/07/27	0	0.00	60	10.65	10.65	-60	3,390	-1.77%
2018/07/26	2.7	10.61	30	10.65	10.65	-27.3	3,323	-0.82%
2018/07/25	2	10.60	83	10.57	10.60	-81	3,298	-2.46%
2018/07/24	25	10.51	0	0.00	10.55	25	3,283	0.76%
2018/07/23	10	10.50	0	0.00	10.50	10	3,231	0.31%
2018/07/20	13	10.50	0	0.00	10.50	13	3,157	0.41%
2018/07/19	0	0.00	7	10.49	10.45	-7	3,156	-0.22%
2018/07/17	1	10.45	1	10.50	10.50	0	3,142	0.00%
2018/07/16	0	0.00	7	10.42	10.40	-7	3,098	-0.23%
2018/07/13	2.5	10.45	200	10.43	10.45	-197.5	3,081	-6.41%	大賣/鉅額交易
2018/07/12	3	10.35	0	0.00	10.40	3	3,058	0.10%
2018/07/11	1	10.30	0	0.00	10.35	1	3,080	0.03%
2018/07/09	0	0.00	100	10.35	10.30	-100	3,135	-3.19%
2018/07/06	30	10.30	5	10.30	10.25	25	3,140	0.80%
2018/07/05	30.7	10.30	0	0.00	10.30	30.7	3,154	0.97%
2018/07/04	80	10.33	1.8	10.30	10.30	78.2	3,180	2.46%
2018/07/03	30	10.35	0	0.00	10.30	30	3,153	0.95%
2018/06/29	0	0.00	30	10.40	10.45	-30	3,164	-0.95%
2018/06/28	32	10.35	1	10.35	10.35	31	3,155	0.98%
2018/06/27	40	10.40	0.5	10.45	10.40	39.5	3,159	1.25%
2018/06/26	61	10.45	0	0.00	10.50	61	3,156	1.93%
2018/06/25	5	10.50	0	0.00	10.50	5	3,141	0.16%
2018/06/22	41	10.50	0	0.00	10.45	41	3,173	1.29%
2018/06/21	1	10.50	11	10.55	10.50	-10	3,207	-0.31%
2018/06/19	0	0.00	2	10.50	10.45	-2	3,242	-0.06%
2018/06/15	100.8	10.50	2.1	10.50	10.50	98.7	3,219	3.07%
2018/06/14	0	0.00	15	10.50	10.45	-15	3,207	-0.47%
2018/06/11	800	10.45	0.5	10.50	10.50	799.5	3,430	23.30%	大買/鉅額交易
2018/06/08	5	10.45	0	0.00	10.40	5	3,436	0.15%
2018/06/07	1	10.45	7	10.45	10.45	-6	3,475	-0.17%
2018/06/06	0	0.00	50	10.40	10.45	-50	3,435	-1.46%
2018/06/05	10	10.40	0	0.00	10.45	10	3,406	0.29%
2018/06/04	0	0.00	5	10.35	10.40	-5	3,396	-0.15%
2018/06/01	7	10.35	2	10.35	10.30	5	3,412	0.15%
2018/05/31	2	10.30	6	10.35	10.30	-4	3,413	-0.12%
2018/05/30	1	10.35	3	10.35	10.35	-2	3,451	-0.06%
2018/05/29	1	10.40	0	0.00	10.40	1	3,428	0.03%
2018/05/28	4	10.40	0	0.00	10.40	4	3,486	0.11%
2018/05/25	0	0.00	10	10.35	10.35	-10	3,514	-0.28%
2018/05/24	10	10.35	0	0.00	10.40	10	3,553	0.28%
2018/05/23	14	10.35	0	0.00	10.35	14	3,639	0.38%
2018/05/22	12	10.39	6	10.40	10.35	6	3,657	0.16%
2018/05/21	2	10.35	0	0.00	10.40	2	3,760	0.05%
2018/05/18	2	10.35	0	0.00	10.40	2	3,831	0.05%
2018/05/17	1	10.40	2.7	10.35	10.35	-1.7	3,867	-0.04%
2018/05/16	1	10.35	24.7	10.35	10.40	-23.7	3,913	-0.61%
2018/05/14	0.5	10.40	0	0.00	10.40	0.5	4,292	0.01%
2018/05/11	0	0.00	0	10.35	10.35	0	4,328	0.00%
2018/05/10	3	10.30	0	0.00	10.35	3	4,326	0.07%
2018/05/04	1	10.30	0	0.00	10.25	1	4,431	0.02%
2018/05/02	1	10.30	32.2	10.30	10.30	-31.2	4,416	-0.71%
2018/04/30	8	10.20	3	10.20	10.25	5	4,402	0.11%
2018/04/27	0	0.00	1	10.15	10.15	-1	4,407	-0.02%
2018/04/26	11	10.15	0	0.00	10.15	11	4,452	0.25%
2018/04/25	1	10.15	2	10.15	10.15	-1	4,507	-0.02%
2018/04/24	0	0.00	0.1	10.25	10.20	-0.1	4,588	0.00%
2018/04/23	0	0.00	2	10.15	10.20	-2	4,637	-0.04%
2018/04/20	5	10.20	0	0.00	10.20	5	4,702	0.11%
2018/04/18	0	0.00	5	10.20	10.15	-5	4,775	-0.10%
2018/04/17	0	0.00	18	10.15	10.15	-18	4,876	-0.37%
2018/04/16	4	10.18	0	0.00	10.15	4	4,872	0.08%
2018/04/13	1	10.25	0.1	10.25	10.20	0.9	4,906	0.02%
2018/04/12	10	10.20	1	10.20	10.25	9	4,963	0.18%
2018/04/11	2	10.20	0	0.00	10.20	2	4,993	0.04%
2018/04/10	0	0.00	1	10.20	10.20	-1	5,003	-0.02%
2018/04/09	30	10.15	0	0.00	10.20	30	5,028	0.60%
2018/04/03	4	10.15	0	0.00	10.15	4	5,016	0.08%
2018/03/31	3	10.20	0	0.00	10.20	3	4,993	0.06%
2018/03/30	115	10.20	0	0.00	10.20	115	5,000	2.30%	大買/鉅額交易
2018/03/29	0	0.00	50	10.20	10.20	-50	4,992	-1.00%
2018/03/26	5	10.20	0	0.00	10.20	5	4,871	0.10%
2018/03/23	0	0.00	2	10.25	10.25	-2	4,854	-0.04%
2018/03/22	6	10.38	0	0.00	10.30	6	4,828	0.12%
2018/03/21	0	0.00	60.2	10.40	10.35	-60.2	4,827	-1.25%
2018/03/20	41	10.36	5	10.35	10.35	36	4,859	0.74%
2018/03/19	5	10.40	50	10.40	10.40	-45	4,873	-0.92%
2018/03/16	0	0.00	3	10.30	10.40	-3	4,851	-0.06%
2018/03/15	100	10.30	2.3	10.30	10.25	97.7	4,738	2.06%
2018/03/14	5	10.25	0	0.00	10.25	5	4,641	0.11%
2018/03/13	82	10.18	0	0.00	10.25	82	4,605	1.78%
2018/03/08	1	10.15	0	0.00	10.10	1	4,648	0.02%
2018/02/27	0	0.00	83	10.15	10.15	-83	4,699	-1.77%
2018/02/23	106	10.25	35	10.25	10.20	71	4,680	1.52%	大買/
2018/02/22	60	10.15	0.3	10.15	10.15	59.7	4,685	1.27%
2018/02/21	0	0.00	9.2	10.13	10.15	-9.2	4,736	-0.19%
2018/02/12	20	10.00	2	10.05	10.00	18	4,626	0.39%
2018/02/09	2	9.90	1	9.90	10.05	1	4,513	0.02%
2018/02/07	2	9.95	0	0.00	10.00	2	4,414	0.05%
2018/02/06	9	9.84	14	9.84	9.88	-5	4,306	-0.12%
2018/02/01	0	0.00	11	10.15	10.10	-11	3,986	-0.28%
2018/01/31	0	0.00	16	10.10	10.10	-16	3,981	-0.40%
2018/01/30	54	10.20	1	10.20	10.15	53	3,939	1.35%
2018/01/29	0	0.00	7	10.25	10.25	-7	3,922	-0.18%
2018/01/24	15	10.19	8.2	10.15	10.20	6.8	3,869	0.18%
2018/01/19	0	0.00	10	10.20	10.25	-10	3,734	-0.27%
2018/01/18	20	10.30	52	10.30	10.20	-32	3,691	-0.87%
2018/01/16	0	0.00	1	10.25	10.25	-1	3,560	-0.03%
2018/01/15	0.3	10.20	0	0.00	10.25	0.3	3,544	0.01%
2018/01/12	8	10.20	0	0.00	10.20	8	3,618	0.22%
2018/01/11	0	0.00	2	10.15	10.15	-2	3,576	-0.06%
2018/01/09	0	0.00	5	10.10	10.10	-5	3,492	-0.14%
2018/01/08	12	10.14	21	10.10	10.10	-9	3,454	-0.26%
2018/01/05	106	10.05	0	0.00	10.05	106	3,377	3.14%	大買/鉅額交易
2018/01/03	2	9.98	100	9.97	9.97	-98	3,281	-2.99%