台中銀 (2812)-元大-南投券商分點個股進出

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
17.90
漲跌
▼0.15
漲幅
-0.83%
成交量
3,678張
產業
上市金融類股
876人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	5.1	18.05	1.9	18.05	18.05	3.3	7,381	0.04%
2024/05/09	2	17.93	8	17.93	17.85	-6	9,122	-0.07%
2024/05/07	4.2	17.94	0	0.00	18.00	4.2	9,213	0.05%
2024/05/06	7	17.90	0	0.00	18.05	7	9,132	0.08%
2024/05/02	3	17.72	26	17.73	17.80	-23	8,951	-0.26%
2024/04/29	1	17.75	19	17.75	17.80	-18	8,881	-0.20%
2024/04/26	2	17.45	0	0.00	17.45	2	8,785	0.02%
2024/04/24	4	17.47	0	0.00	17.45	4	8,771	0.05%
2024/04/23	0	17.60	13	17.63	17.70	-13	8,759	-0.15%
2024/04/22	0	0.00	9	17.38	17.30	-9	8,673	-0.10%
2024/04/19	4	17.09	0	0.00	17.10	4	8,587	0.05%
2024/04/18	5	17.30	8	17.27	17.40	-3	8,456	-0.04%
2024/04/17	0	0.00	2	17.25	17.30	-2	8,453	-0.02%
2024/04/16	7	17.12	4	17.06	17.00	3	8,584	0.03%
2024/04/15	0	0.00	1	17.20	17.40	-1	8,476	-0.01%
2024/04/11	50	17.40	23	17.41	17.45	27	8,412	0.32%
2024/04/10	100	17.33	0	0.00	17.30	100	8,352	1.20%
2024/04/09	0.2	17.15	0	0.00	17.15	0.2	8,298	0.00%
2024/04/08	0.1	17.10	0.8	17.10	17.10	-0.6	8,280	-0.01%
2024/04/03	1.2	16.96	0	0.00	17.00	1.2	8,262	0.01%
2024/03/28	11	17.05	7	17.10	17.05	4	8,205	0.05%
2024/03/27	1	17.05	0	0.00	17.05	1	8,207	0.01%
2024/03/26	1.2	16.95	1	16.95	16.85	0.2	8,182	0.00%
2024/03/25	1.1	16.91	1	16.95	16.90	0.1	8,172	0.00%
2024/03/22	1.7	16.97	6	17.15	17.00	-4.3	8,244	-0.05%
2024/03/21	0	0.00	48.5	16.85	16.95	-48.5	8,273	-0.59%
2024/03/20	4.2	16.88	3	16.80	16.75	1.2	8,250	0.01%
2024/03/19	30	16.95	6	16.95	16.90	24	8,199	0.29%
2024/03/18	49	17.09	2	16.95	17.10	47	8,193	0.57%
2024/03/15	10	17.23	26.1	17.44	17.20	-16.1	8,090	-0.20%
2024/03/14	8	17.58	4.2	17.50	17.55	3.8	7,817	0.05%
2024/03/13	5.8	17.42	13.1	17.43	17.55	-7.3	7,716	-0.10%
2024/03/12	1	17.30	10	17.28	17.30	-9	7,655	-0.12%
2024/03/11	3	17.15	10	17.15	17.15	-7	7,752	-0.09%
2024/03/08	2.1	17.01	1	17.10	17.10	1.1	7,737	0.01%
2024/03/07	3	17.05	6	17.18	17.15	-3	7,643	-0.04%
2024/03/06	2	17.10	15.1	17.06	17.10	-13.1	7,564	-0.17%
2024/03/05	1	16.70	2	16.70	16.75	-1	7,463	-0.01%
2024/03/04	4	16.74	58.7	16.74	16.75	-54.7	7,428	-0.74%
2024/03/01	2.6	16.79	6	16.80	16.80	-3.4	7,384	-0.05%
2024/02/29	0	16.45	2.4	16.61	16.65	-2.4	7,294	-0.03%
2024/02/27	1.5	16.35	12	16.37	16.40	-10.5	7,143	-0.15%
2024/02/26	14	16.28	63.5	16.34	16.40	-49.5	7,083	-0.70%
2024/02/23	2	15.75	5	15.73	15.70	-3	6,620	-0.05%
2024/02/22	1.7	15.79	1	15.80	15.80	0.7	6,636	0.01%
2024/02/20	21	15.60	0	0.00	15.60	21	6,703	0.31%
2024/02/19	2	15.55	4	15.55	15.60	-2	6,726	-0.03%
2024/02/16	15	15.52	49	15.50	15.50	-34	6,724	-0.51%
2024/02/15	8.4	15.43	27	15.40	15.50	-18.6	6,602	-0.28%
2024/02/05	7.2	15.35	2	15.35	15.35	5.2	6,461	0.08%
2024/02/02	21	15.25	48.1	15.35	15.40	-27.1	6,356	-0.43%
2024/02/01	111	15.23	59.5	15.05	15.30	51.5	6,057	0.85%	大買/
2024/01/31	14	15.76	7	15.82	15.70	7	4,569	0.15%
2024/01/30	0	0.00	1	16.00	15.85	-1	4,473	-0.02%
2024/01/29	0	0.00	4	15.95	15.95	-4	4,450	-0.09%
2024/01/26	0	0.00	0	16.00	16.00	0	4,453	0.00%
2024/01/25	0	0.00	1	15.95	15.90	-1	4,461	-0.02%
2024/01/24	0.6	16.00	0	0.00	15.90	0.6	4,468	0.01%
2024/01/23	2	15.90	0	0.00	15.95	2	4,477	0.04%
2024/01/19	2	15.75	2	15.95	15.95	0	4,497	0.00%
2024/01/18	1	15.80	1	15.85	15.85	0	4,502	0.00%
2024/01/17	4	15.85	10	15.82	15.80	-6	4,485	-0.13%
2024/01/16	2	15.95	6	15.95	15.90	-4	4,430	-0.09%
2024/01/15	0	0.00	4	16.10	16.10	-4	4,366	-0.09%
2024/01/12	2	16.10	12	16.15	16.15	-10	4,399	-0.23%
2024/01/11	1	16.20	12	16.20	16.20	-11	4,382	-0.25%
2024/01/10	2	16.10	30.1	16.08	16.15	-28.1	4,400	-0.64%
2024/01/09	11.1	15.90	0	0.00	15.85	11.1	4,223	0.26%
2024/01/08	0	0.00	6	16.00	15.90	-6	4,216	-0.14%
2024/01/05	5	16.00	0	0.00	15.95	5	4,209	0.12%
2024/01/04	0	0.00	17	15.95	15.95	-17	4,224	-0.40%
2024/01/03	1	15.85	9	15.88	15.90	-8	4,301	-0.19%
2024/01/02	6	15.91	1.2	15.90	15.90	4.8	4,294	0.11%
2023/12/29	1	15.90	0	0.00	15.90	1	4,321	0.02%
2023/12/28	2.3	15.91	2	16.00	16.00	0.3	4,325	0.01%
2023/12/26	1	15.95	0	0.00	15.95	1	4,327	0.02%
2023/12/25	2.2	15.76	9	15.85	15.80	-6.8	4,334	-0.16%
2023/12/22	19	15.73	6	15.75	15.70	13	4,353	0.30%
2023/12/21	10	15.80	0	0.00	15.75	10	4,350	0.23%
2023/12/20	3	15.85	2	15.90	15.90	1	4,329	0.02%
2023/12/19	14	15.82	0	0.00	15.75	14	4,316	0.32%
2023/12/18	7	15.95	0	16.00	15.95	7	4,231	0.16%
2023/12/15	2	16.25	5	16.31	16.20	-3	4,157	-0.07%
2023/12/14	0	16.35	9	16.39	16.35	-9	4,138	-0.22%
2023/12/13	15	16.27	9.1	16.45	16.20	5.9	4,085	0.15%
2023/12/12	0	0.00	0	16.45	16.50	0	3,978	0.00%
2023/12/11	0	0.00	6.3	16.43	16.45	-6.3	3,940	-0.16%
2023/12/08	1	16.15	5	16.05	16.20	-4	3,811	-0.10%
2023/12/07	1	15.95	5	16.00	16.05	-4	3,739	-0.11%
2023/12/06	0	16.00	11.5	16.10	16.05	-11.4	3,707	-0.31%
2023/12/05	0	0.00	2	15.80	15.80	-2	3,551	-0.06%
2023/12/01	1	15.70	41	15.74	15.75	-40	3,500	-1.14%
2023/11/30	1	15.65	10	15.69	15.80	-9	3,475	-0.26%
2023/11/29	0	0.00	1	15.65	15.65	-1	3,395	-0.03%
2023/11/28	0.1	15.60	7	15.65	15.65	-6.9	3,389	-0.20%
2023/11/27	10	15.55	20.1	15.58	15.55	-10.1	3,344	-0.30%
2023/11/24	25	15.56	0	0.00	15.60	25	3,336	0.75%
2023/11/23	0	0.00	11.1	15.65	15.70	-11.1	3,312	-0.34%
2023/11/22	1	15.45	6	15.45	15.50	-5	3,201	-0.16%
2023/11/21	0.1	15.45	16.1	15.37	15.45	-16.1	3,169	-0.51%
2023/11/20	2	15.30	0	0.00	15.40	2	3,079	0.06%
2023/11/17	4	15.30	1	15.35	15.35	3	3,026	0.10%
2023/11/16	0	15.05	10	15.00	15.05	-10	2,867	-0.35%
2023/11/15	1.2	14.95	0	0.00	15.00	1.2	2,824	0.04%
2023/11/13	3	14.90	0	0.00	14.90	3	2,868	0.10%
2023/11/10	0.2	14.95	0	0.00	14.90	0.2	2,997	0.01%
2023/11/09	0	0.00	3.4	14.90	14.90	-3.4	3,030	-0.11%
2023/11/07	0	0.00	1	14.95	14.85	-1	3,084	-0.03%
2023/11/03	6	14.85	34.3	14.85	14.80	-28.3	3,084	-0.92%
2023/11/02	7.7	14.75	0	0.00	14.80	7.7	3,126	0.24%
2023/11/01	1	14.70	0	0.00	14.70	1	3,122	0.03%
2023/10/31	4	14.68	1	14.70	14.70	3	3,135	0.10%
2023/10/27	1	14.70	0	0.00	14.70	1	3,250	0.03%
2023/10/26	15	14.70	0	0.00	14.75	15	3,303	0.45%
2023/10/25	1.9	14.77	0	0.00	14.75	1.9	3,294	0.06%
2023/10/24	5.6	14.76	0.3	14.80	14.75	5.3	3,336	0.16%
2023/10/23	4	14.76	5	14.80	14.80	-1	3,373	-0.03%
2023/10/20	1	14.70	0	0.00	14.85	1	3,402	0.03%
2023/10/19	0.2	14.90	0	0.00	14.90	0.2	3,428	0.00%
2023/10/18	1	14.85	0	0.00	14.90	1	3,467	0.03%
2023/10/17	1.2	14.91	0	0.00	14.90	1.2	3,476	0.03%
2023/10/16	0	0.00	4	14.91	14.95	-4	3,655	-0.11%
2023/10/13	0	0.00	1	14.95	14.95	-1	4,098	-0.02%
2023/10/12	0	14.95	10	14.95	15.00	-10	4,414	-0.23%
2023/10/11	3	14.85	2.2	14.90	14.95	0.8	4,524	0.02%
2023/10/06	6	14.79	0	0.00	14.75	6	4,514	0.13%
2023/10/05	2.2	14.70	2	14.70	14.70	0.2	4,580	0.00%
2023/10/04	11	14.72	0	0.00	14.70	11	4,602	0.24%
2023/10/02	0.1	14.80	3	14.75	14.75	-2.9	4,752	-0.06%
2023/09/28	1	14.70	0	0.00	14.65	1	4,891	0.02%
2023/09/27	5.1	14.70	2	14.75	14.70	3	4,938	0.06%
2023/09/26	2.1	14.70	0	0.00	14.70	2.1	4,961	0.04%
2023/09/22	0.3	14.80	0	0.00	14.75	0.3	5,226	0.01%
2023/09/21	3.2	14.80	1.8	14.80	14.75	1.4	5,228	0.03%
2023/09/20	0.2	14.90	0.2	14.92	14.90	0	5,212	0.00%
2023/09/19	1.4	14.87	0	0.00	14.85	1.4	5,230	0.03%
2023/09/18	0	0.00	3	14.88	14.90	-3	5,284	-0.06%
2023/09/15	0.9	14.95	1.9	14.91	14.95	-0.9	5,308	-0.02%
2023/09/14	5	14.90	0	0.00	14.90	5	5,299	0.09%
2023/09/13	1	14.90	0	0.00	14.90	1	5,311	0.02%
2023/09/11	4.7	14.79	0	0.00	14.80	4.7	5,403	0.09%
2023/09/08	1	14.75	1	14.80	14.80	0	5,393	0.00%
2023/09/07	2.5	14.78	0	0.00	14.75	2.5	5,419	0.05%
2023/09/06	12.2	14.85	1	14.85	14.80	11.2	5,466	0.20%
2023/09/04	0.2	14.90	69	14.90	14.90	-68.8	5,520	-1.25%
2023/09/01	15	14.82	0	0.00	14.85	15	5,539	0.27%
2023/08/31	1	14.85	0	0.00	14.75	1	5,542	0.02%
2023/08/29	0	0.00	29	14.80	14.80	-29	5,620	-0.52%
2023/08/28	0	0.00	3.6	14.72	14.70	-3.6	5,646	-0.06%
2023/08/25	2	14.65	0	0.00	14.60	2	5,686	0.04%
2023/08/24	0.5	14.70	0	0.00	14.65	0.5	5,703	0.01%
2023/08/23	0.1	14.70	0	0.00	14.60	0.1	5,763	0.00%
2023/08/22	0.2	14.65	12.3	14.65	14.65	-12.1	5,809	-0.21%
2023/08/21	5	14.55	0.4	14.70	14.65	4.6	5,828	0.08%
2023/08/18	6.3	14.55	20.1	14.55	14.55	-13.9	5,861	-0.24%
2023/08/17	4	14.55	0	0.00	14.55	4	5,830	0.07%
2023/08/16	14.3	14.44	2	14.40	14.50	12.3	5,797	0.21%
2023/08/15	2.6	14.69	0	0.00	14.65	2.6	5,689	0.04%
2023/08/14	5	14.75	5	14.70	14.70	0	5,704	0.00%
2023/08/11	1.2	14.87	77.2	14.90	14.90	-76	5,765	-1.32%
2023/08/10	1	14.85	0	0.00	14.85	1	5,816	0.02%
2023/08/09	0	0.00	1	14.85	14.85	-1	5,824	-0.02%
2023/08/08	3	14.82	3	14.85	14.80	0	5,865	0.00%
2023/08/07	2	14.88	0	0.00	14.90	2	5,967	0.03%
2023/08/04	7	14.84	0	0.00	14.85	7	5,993	0.12%
2023/08/02	11	14.86	6	14.83	14.85	5	6,033	0.08%
2023/08/01	2.4	14.87	0	0.00	15.00	2.4	6,003	0.04%
2023/07/31	9.6	14.93	16	14.95	14.90	-6.4	6,038	-0.11%
2023/07/28	1	15.00	1	14.95	15.00	0	6,037	0.00%
2023/07/27	3	15.05	0	0.00	15.05	3	6,158	0.05%
2023/07/26	0	0.00	6.2	15.04	15.05	-6.2	6,289	-0.10%
2023/07/25	0	0.00	1	14.85	14.90	-1	6,312	-0.02%
2023/07/24	7	14.80	0	14.95	14.80	7	6,290	0.11%
2023/07/21	0.1	15.00	0	0.00	14.90	0.1	6,277	0.00%
2023/07/20	5.5	14.93	13.6	14.95	14.95	-8.1	6,368	-0.13%
2023/07/19	5.1	14.95	0	0.00	15.00	5.1	6,347	0.08%
2023/07/18	73	15.09	79	15.04	15.15	-6	6,220	-0.10%
2023/07/17	81	15.69	179	15.72	15.75	-98	5,840	-1.68%	大賣/
2023/07/14	17	15.51	7.1	15.50	15.55	9.9	5,566	0.18%
2023/07/13	3	15.48	3	15.50	15.45	0	5,480	0.00%
2023/07/12	2	15.45	13	15.45	15.50	-11	5,504	-0.20%
2023/07/11	1	15.40	15.3	15.36	15.45	-14.3	5,482	-0.26%
2023/07/10	2	15.28	1	15.25	15.25	1	5,506	0.02%
2023/07/07	2	15.05	2	15.15	15.20	0	5,473	0.00%
2023/07/06	8	15.24	1.1	15.25	15.20	6.9	5,464	0.13%
2023/07/05	5.5	15.55	0	0.00	15.50	5.5	5,340	0.10%
2023/07/04	0	0.00	43.7	15.47	15.45	-43.7	5,311	-0.82%
2023/07/03	0	15.50	86.1	15.47	15.45	-86.1	5,297	-1.62%
2023/06/30	12	15.20	8.4	15.16	15.20	3.6	5,217	0.07%
2023/06/29	0	0.00	0.2	15.00	14.95	-0.2	5,042	0.00%
2023/06/28	0.5	14.95	3.5	14.96	14.95	-3	5,061	-0.06%
2023/06/21	0	0.00	7	14.86	14.90	-7	5,055	-0.14%
2023/06/20	0	0.00	11	14.80	14.80	-11	5,070	-0.22%
2023/06/19	3	14.78	0	0.00	14.80	3	5,120	0.06%
2023/06/16	1	14.80	2.6	14.85	14.80	-1.6	5,149	-0.03%
2023/06/15	11	14.83	0.7	14.85	14.80	10.4	5,129	0.20%
2023/06/14	1	14.95	3.5	14.94	14.90	-2.5	5,187	-0.05%
2023/06/13	1	14.95	2.1	14.93	14.90	-1.1	5,393	-0.02%
2023/06/12	1.3	14.86	0	14.85	14.85	1.3	5,429	0.02%
2023/06/09	1	14.80	5	14.75	14.75	-4	5,640	-0.07%
2023/06/08	1	14.75	0	0.00	14.70	1	5,831	0.02%
2023/06/07	2.1	14.80	3	14.82	14.80	-0.9	5,987	-0.02%
2023/06/06	0	0.00	2.5	14.80	14.80	-2.5	6,036	-0.04%
2023/06/05	3	14.77	6.3	14.75	14.75	-3.2	6,096	-0.05%
2023/06/02	0	0.00	0.1	14.70	14.70	-0.1	6,155	0.00%
2023/06/01	1	14.70	2	14.70	14.65	-1	6,229	-0.02%
2023/05/31	3	14.68	0.8	14.70	14.65	2.2	6,269	0.03%
2023/05/30	3	14.70	1	14.65	14.70	2	6,363	0.03%
2023/05/29	12	14.65	0	0.00	14.65	12	6,459	0.19%
2023/05/26	4.2	14.60	7	14.60	14.60	-2.9	6,599	-0.04%
2023/05/25	3.1	14.67	0	0.00	14.65	3.1	6,690	0.05%
2023/05/24	1.6	14.70	0	0.00	14.70	1.6	6,793	0.02%
2023/05/23	1	14.70	2	14.70	14.70	-1	6,811	-0.01%
2023/05/22	0	0.00	28	14.70	14.70	-28	6,994	-0.40%
2023/05/19	14.1	14.66	0	0.00	14.70	14.1	7,004	0.20%
2023/05/17	0.1	14.65	5.8	14.74	14.75	-5.7	7,009	-0.08%
2023/05/16	5.5	14.61	9	14.62	14.65	-3.5	6,928	-0.05%
2023/05/15	2	14.58	1.3	14.60	14.60	0.7	6,957	0.01%
2023/05/12	2.4	14.48	5	14.54	14.55	-2.7	6,983	-0.04%
2023/05/11	14.2	14.48	4.1	14.60	14.55	10.1	7,003	0.14%
2023/05/10	6	14.65	2	14.75	14.70	4	6,955	0.06%
2023/05/09	0.2	14.70	25.6	14.62	14.70	-25.4	7,038	-0.36%
2023/05/08	1	14.60	5	14.60	14.65	-4	7,071	-0.06%
2023/05/05	6.1	14.60	30	14.65	14.65	-23.9	7,115	-0.34%
2023/05/04	1	14.50	52	14.53	14.55	-51	7,194	-0.71%
2023/05/03	22.5	14.42	6.1	14.50	14.45	16.4	7,183	0.23%
2023/05/02	0	14.40	75	14.36	14.40	-75	7,141	-1.05%
2023/04/27	7	14.10	0	0.00	14.10	7	7,151	0.10%
2023/04/26	0	0.00	9	14.00	14.10	-9	7,185	-0.13%
2023/04/25	30	14.10	20	14.00	14.00	10	7,220	0.14%
2023/04/21	4	13.98	1.1	13.91	13.95	3	7,197	0.04%
2023/04/20	5	13.98	20	14.00	13.95	-15	7,250	-0.21%
2023/04/19	8.2	14.08	2	14.10	14.10	6.2	7,242	0.09%
2023/04/18	8	14.09	2	14.15	14.05	6	7,222	0.08%
2023/04/17	9	14.15	0	14.25	14.15	9	7,182	0.13%
2023/04/14	3.2	14.20	0	0.00	14.15	3.2	7,079	0.04%
2023/04/12	0	0.00	1.1	14.10	14.10	-1.1	6,995	-0.02%
2023/04/11	0	0.00	0.3	14.01	14.00	-0.3	6,937	0.00%
2023/04/07	10	13.90	8	13.94	13.95	2	6,853	0.03%
2023/04/06	0.3	13.90	0	0.00	13.90	0.3	6,826	0.00%
2023/03/31	1	13.80	0	0.00	13.85	1	6,814	0.01%
2023/03/29	2	13.85	0	0.00	13.85	2	7,078	0.03%
2023/03/27	2	13.80	0	0.00	13.75	2	7,037	0.03%
2023/03/24	3	13.82	0	0.00	13.80	3	7,039	0.04%
2023/03/23	1	13.80	0	0.00	13.80	1	7,004	0.01%
2023/03/22	0	0.00	0	13.80	13.80	0	6,973	0.00%
2023/03/21	0	0.00	8	13.75	13.75	-8	6,921	-0.12%
2023/03/20	3	13.55	0.1	13.60	13.60	2.9	6,858	0.04%
2023/03/17	9	13.55	0	0.00	13.55	9	6,842	0.13%
2023/03/16	21	13.50	87	13.50	13.50	-66	6,757	-0.98%
2023/03/15	7	13.69	1	13.70	13.70	6	6,556	0.09%
2023/03/14	9.1	13.57	21	13.65	13.60	-11.9	6,510	-0.18%
2023/03/13	3.6	13.64	12.1	13.63	13.75	-8.5	6,266	-0.14%
2023/03/10	22.5	13.89	8	13.85	13.90	14.5	6,050	0.24%
2023/03/09	6	14.12	25.3	14.14	14.05	-19.3	5,909	-0.33%
2023/03/08	1	14.05	5	14.07	14.15	-4	5,845	-0.07%
2023/03/07	2	13.93	2.1	14.03	14.05	-0.1	5,796	0.00%
2023/03/06	2	13.88	11	13.90	13.90	-9	5,682	-0.16%
2023/03/03	4	13.78	0	0.00	13.75	4	5,597	0.07%
2023/03/02	68.9	13.76	17	13.75	13.75	51.9	5,567	0.93%
2023/03/01	3.9	13.88	1	13.75	13.90	2.9	5,443	0.05%
2023/02/24	2	13.75	43	13.75	13.75	-41	5,339	-0.77%
2023/02/23	31.1	13.61	12.2	13.62	13.65	18.9	5,141	0.37%
2023/02/22	2	13.38	1	13.45	13.45	1	5,001	0.02%
2023/02/21	1	13.40	0	0.00	13.35	1	4,879	0.02%
2023/02/20	55.2	13.44	1.5	13.33	13.40	53.7	4,846	1.11%
2023/02/17	5.2	13.22	0	0.00	13.25	5.2	4,645	0.11%
2023/02/16	4.7	13.21	2	13.25	13.20	2.7	4,645	0.06%
2023/02/15	1	13.25	0	0.00	13.20	1	4,625	0.02%
2023/02/14	3	13.25	0	0.00	13.25	3	4,611	0.07%
2023/02/13	6	13.21	1.1	13.20	13.25	4.9	4,583	0.11%
2023/02/10	13	13.20	1	13.20	13.20	12	4,525	0.27%
2023/02/09	13	13.25	0	0.00	13.20	13	4,484	0.29%
2023/02/08	2	13.20	0	0.00	13.20	2	4,419	0.05%
2023/02/07	2.5	13.18	0	0.00	13.20	2.5	4,333	0.06%
2023/02/06	4.2	13.20	0.2	13.25	13.20	4	4,217	0.09%
2023/02/03	22.9	13.20	2.1	13.25	13.25	20.8	4,145	0.50%
2023/02/02	1	13.20	15	13.20	13.20	-14	4,044	-0.35%
2023/02/01	4	13.14	0	0.00	13.10	4	3,912	0.10%
2023/01/31	1	13.10	0	0.00	13.10	1	3,879	0.03%
2023/01/30	9	13.07	0	0.00	13.10	9	3,815	0.24%
2023/01/17	9.8	13.04	0.8	13.10	13.05	9	3,692	0.24%
2023/01/16	4.7	13.08	0	0.00	13.10	4.7	3,604	0.13%
2023/01/13	5	13.05	0	0.00	13.05	5	3,586	0.14%
2023/01/12	3	13.05	0	0.00	13.05	3	3,620	0.08%
2023/01/11	0.8	13.10	6	13.16	13.10	-5.2	3,655	-0.14%
2023/01/10	8	13.10	10	13.10	13.10	-2	3,627	-0.06%
2023/01/09	21	12.99	5	13.00	13.00	16	3,597	0.44%
2023/01/06	16	12.87	0	0.00	12.90	16	3,593	0.45%
2023/01/05	15	12.90	0	0.00	12.90	15	3,688	0.41%
2023/01/04	1.3	12.81	0	0.00	12.80	1.3	3,685	0.04%
2023/01/03	4.3	12.80	0.1	12.85	12.80	4.2	3,760	0.11%
2022/12/30	0	0.00	0.2	12.85	12.80	-0.2	3,751	-0.01%
2022/12/29	5	12.81	2	12.85	12.80	3	3,749	0.08%
2022/12/28	1	12.90	1.2	12.86	12.85	-0.2	3,778	-0.01%
2022/12/27	2.2	12.88	1.2	12.86	12.90	1	3,789	0.03%
2022/12/26	1.7	12.84	7	12.85	12.85	-5.3	3,828	-0.14%
2022/12/23	7	12.84	0	0.00	12.80	7	3,880	0.18%
2022/12/22	5	12.84	5.9	12.85	12.85	-0.9	3,917	-0.02%
2022/12/21	26.1	12.80	29	12.78	12.80	-2.9	3,953	-0.07%
2022/12/20	1	13.00	1	13.00	12.95	0	3,763	0.00%
2022/12/19	17	13.06	0	0.00	13.05	17	3,818	0.45%
2022/12/16	12	13.05	2	13.08	13.10	10	3,829	0.26%
2022/12/15	15	13.08	0	0.00	13.10	15	3,832	0.39%
2022/12/14	9	13.11	2	13.10	13.10	7	3,850	0.18%
2022/12/13	7	13.13	0	0.00	13.05	7	3,832	0.18%
2022/12/12	3	13.08	1	13.20	13.10	2	3,884	0.05%
2022/12/09	0	0.00	11.5	13.09	13.15	-11.5	4,134	-0.28%
2022/12/08	1	12.95	0	0.00	12.95	1	4,129	0.02%
2022/12/07	1	13.05	0	0.00	13.00	1	4,152	0.02%
2022/12/06	2.2	13.05	5	13.05	13.00	-2.8	4,145	-0.07%
2022/12/05	4.2	13.10	0	0.00	13.15	4.2	4,197	0.10%
2022/12/02	0	0.00	2	13.20	13.10	-2	4,207	-0.05%
2022/12/01	2	13.15	8	13.18	13.15	-6	4,264	-0.14%
2022/11/30	1	13.15	0	0.00	13.10	1	4,262	0.02%
2022/11/29	0	0.00	4	13.10	13.15	-4	4,285	-0.09%
2022/11/28	0	0.00	1	13.00	13.05	-1	4,269	-0.02%
2022/11/25	0	0.00	0.5	13.05	13.05	-0.5	4,339	-0.01%
2022/11/24	1	13.00	0	0.00	13.05	1	4,349	0.02%
2022/11/23	0	0.00	5	12.93	12.95	-5	4,328	-0.12%
2022/11/18	17	12.71	2.4	12.75	12.75	14.6	4,338	0.34%
2022/11/17	11.2	12.71	10	12.74	12.75	1.2	4,353	0.03%
2022/11/16	2	12.78	5	12.85	12.70	-3	4,356	-0.07%
2022/11/15	1	12.85	5	12.85	12.90	-4	4,331	-0.09%
2022/11/14	6	12.95	7	12.90	12.95	-1	4,307	-0.02%
2022/11/11	9.5	12.87	2	12.90	12.90	7.5	4,264	0.18%
2022/11/10	4.5	12.80	6	12.77	12.75	-1.5	4,257	-0.04%
2022/11/09	1.1	12.90	12	12.86	12.90	-10.9	4,254	-0.26%
2022/11/07	5	12.55	0	0.00	12.60	5	4,212	0.12%
2022/11/04	1	12.45	3	12.47	12.50	-2	4,241	-0.05%
2022/11/03	3	12.40	0	0.00	12.40	3	4,282	0.07%
2022/11/02	5.1	12.45	0	0.00	12.45	5.1	4,285	0.12%
2022/11/01	1	12.50	7	12.55	12.50	-6	4,289	-0.14%
2022/10/31	4.8	12.55	0	0.00	12.55	4.8	4,274	0.11%
2022/10/28	1	12.55	0	0.00	12.50	1	4,269	0.02%
2022/10/27	1	12.45	1	12.55	12.45	0	4,288	0.00%
2022/10/26	4	12.43	0	0.00	12.45	4	4,280	0.09%
2022/10/25	0	12.40	0	12.50	12.35	0	4,256	0.00%
2022/10/24	6.7	12.39	0	0.00	12.35	6.7	4,248	0.16%
2022/10/21	6.2	12.31	0	12.30	12.25	6.2	4,271	0.14%
2022/10/20	6.2	12.14	18	12.13	12.20	-11.9	4,234	-0.28%
2022/10/19	13.9	12.50	0	0.00	12.40	13.9	4,117	0.34%
2022/10/18	11	12.61	1	12.65	12.65	10	4,054	0.25%
2022/10/17	31.2	12.65	11	12.57	12.65	20.2	4,008	0.50%
2022/10/14	7	12.86	0	0.00	12.85	7	3,986	0.18%
2022/10/13	21.3	12.93	9	12.99	12.80	12.3	4,037	0.30%
2022/10/12	5	13.05	36	13.05	13.05	-31	4,079	-0.76%
2022/10/11	2	13.05	7	13.11	13.00	-5	4,314	-0.12%
2022/10/07	0	0.00	3	13.15	13.15	-3	4,344	-0.07%
2022/10/06	1.2	13.11	5.1	13.13	13.10	-4	4,371	-0.09%
2022/10/05	13	13.09	0	13.15	13.05	13	4,433	0.29%
2022/10/04	1.7	13.12	0	0.00	13.10	1.7	4,464	0.04%
2022/10/03	3.1	13.13	27	13.07	13.10	-23.9	4,464	-0.54%
2022/09/30	10	13.09	0	0.00	13.15	10	4,468	0.22%
2022/09/29	22	13.12	3	13.20	13.20	19	4,468	0.43%
2022/09/28	18.8	13.21	4.3	13.08	13.05	14.4	4,495	0.32%
2022/09/27	6.8	13.33	2	13.30	13.30	4.8	4,445	0.11%
2022/09/26	10.5	13.40	0	0.00	13.35	10.5	4,429	0.24%
2022/09/23	3.5	13.60	1.2	13.64	13.55	2.3	4,403	0.05%
2022/09/22	1.4	13.52	1	13.60	13.60	0.4	4,488	0.01%
2022/09/21	2	13.58	0	0.00	13.55	2	4,457	0.04%
2022/09/20	7	13.59	0	0.00	13.55	7	4,448	0.16%
2022/09/19	3.5	13.51	2	13.53	13.55	1.5	4,465	0.03%
2022/09/16	7.1	13.51	0	0.00	13.45	7.1	4,446	0.16%
2022/09/15	3.3	13.62	1	13.65	13.65	2.3	4,240	0.05%
2022/09/14	1.4	13.62	0.3	13.65	13.55	1	4,252	0.02%
2022/09/13	0.5	13.70	5	13.60	13.65	-4.5	4,290	-0.10%
2022/09/12	0.5	13.70	0	0.00	13.70	0.5	4,426	0.01%
2022/09/08	0.2	13.65	0.4	13.60	13.65	-0.2	4,546	0.00%
2022/09/07	22.8	13.51	6.2	13.50	13.55	16.6	4,599	0.36%
2022/09/06	2.3	13.70	1	13.65	13.70	1.3	4,590	0.03%
2022/09/05	2.3	13.76	17	13.78	13.80	-14.8	4,576	-0.32%
2022/09/02	0	0.00	22.2	13.71	13.70	-22.2	4,588	-0.48%
2022/09/01	1	13.50	1	13.70	13.70	0	4,588	0.00%
2022/08/31	5	13.60	10	13.60	13.65	-5	4,511	-0.11%
2022/08/30	2	13.53	1	13.50	13.50	1	4,513	0.02%
2022/08/29	2	13.50	10	13.50	13.55	-8	4,507	-0.18%
2022/08/26	1	13.60	0	13.70	13.60	1	4,509	0.02%
2022/08/25	0.8	13.60	0	0.00	13.55	0.8	4,513	0.02%
2022/08/24	24	13.50	1	13.50	13.50	23	4,508	0.51%
2022/08/23	4	13.45	0.1	13.50	13.45	3.9	4,529	0.09%
2022/08/22	2	13.51	0.9	13.54	13.45	1.1	4,560	0.02%
2022/08/19	1.3	13.46	0	0.00	13.45	1.3	4,583	0.03%
2022/08/18	1	13.45	1	13.45	13.45	0	4,601	0.00%
2022/08/17	6	13.48	1	13.45	13.45	5	4,630	0.11%
2022/08/16	2	13.55	1	13.55	13.55	1	4,618	0.02%
2022/08/15	1	13.55	8.3	13.55	13.60	-7.3	4,645	-0.16%
2022/08/12	1.2	13.67	0.4	13.70	13.65	0.8	4,669	0.02%
2022/08/11	11	13.64	2	13.65	13.70	9	4,732	0.19%
2022/08/10	6	13.46	3	13.47	13.50	3	4,772	0.06%
2022/08/09	0	0.00	12	13.35	13.35	-12	4,781	-0.25%
2022/08/08	0.7	13.25	3	13.20	13.25	-2.3	4,852	-0.05%
2022/08/05	2	13.25	1	13.20	13.25	1	4,941	0.02%
2022/08/04	1	13.05	0	0.00	13.15	1	5,083	0.02%
2022/08/03	5.1	13.12	0	0.00	13.05	5.1	5,105	0.10%
2022/08/02	5	13.25	0	13.30	13.20	5	5,208	0.10%
2022/08/01	1	13.40	1	13.35	13.40	0	5,404	0.00%
2022/07/29	1	13.40	0	0.00	13.30	1	5,555	0.02%
2022/07/28	2.2	13.30	9	13.24	13.40	-6.8	5,672	-0.12%
2022/07/27	1	13.10	0	13.15	13.15	1	5,666	0.02%
2022/07/26	1	13.10	0	13.10	13.05	1	5,745	0.02%
2022/07/25	3	13.07	7	13.10	13.10	-4	5,763	-0.07%
2022/07/22	0	0.00	0	13.10	13.05	0	5,794	0.00%
2022/07/21	3.2	12.90	3	12.98	12.95	0.2	5,862	0.00%
2022/07/20	20	13.03	1	13.00	12.85	19	5,870	0.32%
2022/07/19	9	12.98	24	12.91	13.00	-15	5,854	-0.26%
2022/07/18	50	13.73	462.2	13.71	13.70	-412.2	5,825	-7.08%	大賣/鉅額交易
2022/07/15	11.1	13.55	9	13.58	13.60	2.1	5,675	0.04%
2022/07/14	1	13.50	2	13.58	13.60	-1	5,710	-0.02%
2022/07/13	6	13.52	3	13.55	13.55	3	5,748	0.05%
2022/07/12	4.1	13.46	3	13.48	13.45	1.1	5,911	0.02%
2022/07/11	0.3	13.65	0	13.65	13.65	0.3	5,938	0.00%
2022/07/08	1.2	13.65	5	13.70	13.65	-3.8	6,261	-0.06%
2022/07/07	0.3	13.60	2	13.50	13.55	-1.7	6,347	-0.03%
2022/07/06	21	13.60	9	13.60	13.55	12	6,480	0.19%
2022/07/05	1.2	13.62	1	13.65	13.75	0.2	6,683	0.00%
2022/07/04	5	13.55	0	0.00	13.60	5	6,820	0.07%
2022/07/01	0	0.00	1	13.60	13.55	-1	7,211	-0.01%
2022/06/30	1.1	13.60	16	13.57	13.55	-14.9	7,316	-0.20%
2022/06/29	0	13.70	0	0.00	13.75	0	7,298	0.00%
2022/06/28	1	13.80	1	13.75	13.75	0	7,515	0.00%
2022/06/27	1	13.75	10	13.75	13.80	-9	7,595	-0.12%
2022/06/24	1.2	13.65	1	13.70	13.70	0.2	7,630	0.00%
2022/06/23	11.3	13.54	13	13.52	13.60	-1.7	7,685	-0.02%
2022/06/22	4	13.48	4	13.49	13.45	0	7,821	0.00%
2022/06/21	2	13.48	1	13.65	13.65	1	7,917	0.01%
2022/06/20	7	13.57	1	13.90	13.40	6	8,058	0.07%
2022/06/17	4	13.64	1	13.95	13.95	3	7,960	0.04%
2022/06/16	3	13.85	2	13.75	13.75	1	7,911	0.01%
2022/06/15	3	13.85	1	13.85	13.85	2	8,270	0.02%
2022/06/14	16.4	13.77	1	13.90	13.90	15.4	8,405	0.18%
2022/06/13	7.6	13.68	0	0.00	13.70	7.6	8,635	0.09%
2022/06/10	22.2	13.84	0	0.00	13.85	22.2	8,652	0.26%
2022/06/08	1	13.90	0	0.00	13.95	1	8,768	0.01%
2022/06/07	1.2	13.81	1	13.80	13.85	0.2	8,851	0.00%
2022/06/06	0	13.90	0	14.00	13.90	0	8,966	0.00%
2022/06/02	1	13.80	0	13.95	13.90	1	9,121	0.01%
2022/06/01	6	13.93	0	0.00	13.90	6	9,290	0.06%
2022/05/31	5	13.97	1.4	14.05	13.95	3.6	9,303	0.04%
2022/05/30	4	14.08	1	14.15	14.15	3	9,301	0.03%
2022/05/26	3.1	13.88	0.1	13.90	13.90	3	9,340	0.03%
2022/05/25	0.5	13.83	0	0.00	13.90	0.5	9,448	0.00%
2022/05/24	9	13.80	39	13.85	13.80	-30	9,604	-0.31%
2022/05/20	1.2	13.80	1	13.80	13.80	0.2	9,719	0.00%
2022/05/19	11	13.50	0.7	13.75	13.75	10.3	9,705	0.11%
2022/05/18	9.2	13.68	63	13.76	13.85	-53.8	9,688	-0.56%
2022/05/17	0.4	13.55	0.3	13.55	13.50	0.1	9,655	0.00%
2022/05/16	2.2	13.33	0.7	13.40	13.40	1.5	9,650	0.02%
2022/05/13	1.2	13.45	18	13.37	13.50	-16.9	9,644	-0.17%
2022/05/12	16.2	13.45	1	13.35	13.35	15.2	9,630	0.16%
2022/05/11	1	13.90	20	13.90	13.85	-19	9,549	-0.20%
2022/05/10	2	13.95	12	13.55	13.90	-10	9,576	-0.10%
2022/05/09	41.4	13.80	50	13.78	13.75	-8.6	9,563	-0.09%
2022/05/06	2	14.20	19	14.22	14.20	-17	9,536	-0.18%
2022/05/05	53	14.48	0	0.00	14.50	53	9,572	0.55%
2022/05/04	7.2	14.62	0	0.00	14.65	7.2	9,500	0.08%
2022/05/03	108	14.74	4	14.75	14.70	104	9,564	1.09%	大買/鉅額交易
2022/04/29	13	14.90	0	0.00	14.95	13	9,791	0.13%
2022/04/28	1	14.85	0	0.00	14.95	1	9,955	0.01%
2022/04/27	0.7	14.90	5	14.90	14.90	-4.3	10,020	-0.04%
2022/04/26	32.2	15.10	0	0.00	15.10	32.2	10,027	0.32%
2022/04/22	52	15.20	2	15.18	15.25	50	10,221	0.49%
2022/04/21	1	14.75	0	0.00	15.05	1	10,444	0.01%
2022/04/20	34	14.81	1	14.75	15.00	33	10,773	0.31%
2022/04/19	26	14.93	7.1	14.87	14.90	18.9	11,067	0.17%
2022/04/18	14	14.73	9.2	14.93	14.75	4.8	12,254	0.04%
2022/04/15	2	15.05	16.3	15.06	15.15	-14.3	12,176	-0.12%
2022/04/14	32.8	15.21	23	15.40	15.15	9.8	12,347	0.08%
2022/04/13	10	15.60	2	15.55	15.75	8	12,104	0.07%
2022/04/12	9.3	15.71	5	15.72	15.75	4.3	12,199	0.04%
2022/04/11	8	15.96	77.3	15.85	16.00	-69.3	12,060	-0.57%
2022/04/08	78	15.44	2	15.68	15.75	76	11,837	0.64%
2022/04/07	12	15.45	2	15.75	15.35	10	11,713	0.09%
2022/04/06	5	15.42	13.2	15.48	15.55	-8.2	11,389	-0.07%
2022/04/01	0.2	15.25	2	15.20	15.20	-1.8	11,351	-0.02%
2022/03/31	0	0.00	52.4	15.16	15.15	-52.4	11,470	-0.46%
2022/03/30	0	0.00	5	15.00	14.95	-5	11,273	-0.04%
2022/03/29	6.3	14.83	0	0.00	14.80	6.3	11,189	0.06%
2022/03/28	3	14.68	10	14.59	14.85	-7	11,160	-0.06%
2022/03/25	9.3	14.72	10	14.80	14.70	-0.7	11,087	-0.01%
2022/03/24	29	14.95	26	14.98	15.00	3	10,926	0.03%
2022/03/23	12.2	15.00	4	14.90	15.05	8.2	10,830	0.08%
2022/03/22	2.1	14.70	24	14.60	14.65	-21.9	10,622	-0.21%
2022/03/21	13	14.66	2	14.68	14.70	11	10,611	0.10%
2022/03/18	11.1	14.66	7	14.69	14.75	4.1	10,519	0.04%
2022/03/17	0.1	14.35	28.6	14.30	14.35	-28.5	10,135	-0.28%
2022/03/16	24.2	14.07	18.1	14.10	14.15	6.1	9,988	0.06%
2022/03/15	15	13.75	14.2	13.79	13.80	0.8	9,752	0.01%
2022/03/14	10	13.75	40	13.75	13.70	-30	9,780	-0.31%
2022/03/11	0	0.00	29.7	13.67	13.70	-29.7	9,755	-0.30%
2022/03/10	0	0.00	4	13.60	13.70	-4	9,690	-0.04%
2022/03/09	13.1	13.29	5	13.30	13.35	8.1	9,647	0.08%
2022/03/08	3	13.23	30	13.25	13.25	-27	9,516	-0.28%
2022/03/07	18.2	13.36	3	13.40	13.40	15.2	9,374	0.16%
2022/03/04	3.5	13.58	0.2	13.65	13.60	3.2	9,279	0.03%
2022/03/03	4.2	13.64	0	0.00	13.65	4.2	9,317	0.04%
2022/03/02	7	13.65	5.3	13.57	13.65	1.7	9,338	0.02%
2022/03/01	17	13.62	1	13.60	13.70	16	9,306	0.17%
2022/02/25	20	13.45	4	13.45	13.40	16	9,255	0.17%
2022/02/24	28	13.36	20.5	13.31	13.35	7.5	9,162	0.08%
2022/02/23	13	13.52	0	0.00	13.55	13	9,014	0.14%
2022/02/22	21	13.54	4	13.53	13.55	17	9,066	0.19%
2022/02/21	1	13.65	5	13.70	13.65	-4	9,092	-0.04%
2022/02/18	9	13.66	0	0.00	13.75	9	9,255	0.10%
2022/02/17	2	13.70	0.8	13.75	13.70	1.2	9,255	0.01%
2022/02/16	9	13.69	2	13.70	13.70	7	9,257	0.08%
2022/02/15	41	13.74	3	13.77	13.65	38	9,293	0.41%
2022/02/14	13	13.69	1.1	13.76	13.75	11.9	9,233	0.13%
2022/02/11	12	13.70	1	13.70	13.80	11	9,171	0.12%
2022/02/10	12.2	13.68	19	13.65	13.75	-6.8	9,127	-0.07%
2022/02/09	30	13.79	17	13.83	13.80	13	9,078	0.14%
2022/02/08	17	13.73	0.1	13.85	13.85	16.9	8,981	0.19%
2022/02/07	23	13.66	21.2	13.54	13.65	1.8	8,819	0.02%
2022/01/26	2	13.33	2.3	13.33	13.30	-0.3	8,678	0.00%
2022/01/25	7	13.26	202	13.25	13.20	-195	8,651	-2.25%	大賣/鉅額交易
2022/01/24	13	13.31	33	13.11	13.40	-20	8,588	-0.23%
2022/01/21	12	13.24	218	13.20	13.20	-206	8,332	-2.47%	大賣/鉅額交易
2022/01/20	4	13.43	2	13.40	13.45	2	8,158	0.02%
2022/01/19	1.9	13.55	0	0.00	13.55	1.9	8,135	0.02%
2022/01/18	4	13.55	0	0.00	13.65	4	8,099	0.05%
2022/01/17	1.4	13.64	21	13.56	13.55	-19.6	7,991	-0.25%
2022/01/14	11.1	13.69	2	13.75	13.75	9.1	7,835	0.12%
2022/01/13	5	13.60	12.3	13.80	13.85	-7.3	7,675	-0.10%
2022/01/12	48	13.59	63.3	13.46	13.55	-15.3	7,345	-0.21%
2022/01/11	79.3	13.87	53.1	13.51	13.60	26.3	6,983	0.38%
2022/01/10	12.1	12.76	5.1	12.78	12.90	7	5,799	0.12%
2022/01/07	10	12.55	18	12.59	12.60	-8	5,674	-0.14%
2022/01/06	2	12.35	5	12.40	12.35	-3	5,424	-0.06%
2022/01/05	12.1	12.29	44	12.35	12.35	-31.9	5,346	-0.60%
2022/01/04	0.4	12.20	11	12.15	12.20	-10.7	5,210	-0.20%
2022/01/03	2	12.15	178	12.15	12.20	-176	5,178	-3.40%	大賣/鉅額交易
2021/12/30	0.2	12.15	0	0.00	12.15	0.2	5,138	0.00%
2021/12/29	2	12.13	0	0.00	12.15	2	5,118	0.04%
2021/12/28	12	12.05	5	12.01	12.05	7	5,057	0.14%
2021/12/27	26	12.00	5	12.00	12.00	21	4,944	0.42%
2021/12/24	4	12.10	0	0.00	12.05	4	4,855	0.08%
2021/12/23	5.4	12.10	0	0.00	12.05	5.4	4,875	0.11%
2021/12/14	0	12.00	0	0.00	12.00	0	5,195	0.00%
2021/12/13	40	12.05	8	12.05	12.05	32	5,238	0.61%
2021/12/10	2	12.00	0	0.00	12.05	2	5,378	0.04%
2021/12/09	4	12.00	0	0.00	12.05	4	5,445	0.07%
2021/12/08	7	12.00	7.5	12.00	12.00	-0.5	5,513	-0.01%
2021/12/07	3	12.00	0	0.00	12.00	3	5,452	0.06%
2021/12/06	0.2	12.00	0	0.00	11.95	0.2	5,470	0.00%
2021/12/03	1	12.00	0.4	12.00	12.00	0.6	5,541	0.01%
2021/12/02	4	12.00	0	0.00	11.95	4	5,508	0.07%
2021/12/01	2	11.95	0	0.00	12.00	2	5,556	0.04%
2021/11/30	8	11.98	2.1	11.95	11.90	5.9	5,609	0.10%
2021/11/26	6	12.06	0	0.00	12.05	6	5,662	0.11%
2021/11/25	0	0.00	20	12.10	12.10	-20	6,176	-0.32%
2021/11/24	2	12.10	50	12.10	12.10	-48	6,607	-0.73%
2021/11/23	6	12.05	0	0.00	12.00	6	6,862	0.09%
2021/11/22	5	12.05	0	0.00	12.10	5	6,968	0.07%
2021/11/19	275	12.10	0.3	12.20	12.05	274.7	7,010	3.92%	大買/鉅額交易
2021/11/18	161	12.15	0	0.00	12.20	161	6,985	2.30%	大買/鉅額交易
2021/11/17	170	12.00	1.1	12.00	12.05	168.9	6,849	2.47%	大買/鉅額交易
2021/11/16	5	11.95	0.1	12.00	12.00	4.9	6,749	0.07%
2021/11/15	1	12.00	6.2	11.95	12.00	-5.2	6,784	-0.08%
2021/11/12	1	11.95	1	11.95	12.00	0	6,783	0.00%
2021/11/11	1	11.95	4	11.90	11.95	-3	6,747	-0.04%
2021/11/09	0	0.00	5	11.95	11.90	-5	6,884	-0.07%
2021/11/08	0	0.00	5	11.90	11.95	-5	6,888	-0.07%
2021/11/05	0.2	12.00	11	12.00	11.95	-10.8	6,907	-0.16%
2021/11/04	4.1	12.00	10	11.98	11.95	-6	6,951	-0.09%
2021/11/03	4	12.00	0	0.00	12.00	4	6,946	0.06%
2021/11/02	26	11.96	0	0.00	12.00	26	6,914	0.38%
2021/11/01	4	11.94	3	11.95	11.95	1	6,905	0.01%
2021/10/27	1	11.95	29	11.95	11.95	-28	6,864	-0.41%
2021/10/26	5	11.95	0	0.00	11.95	5	6,792	0.07%
2021/10/25	2.2	11.95	5	11.93	11.95	-2.8	6,754	-0.04%
2021/10/22	0.5	11.95	8	11.95	11.95	-7.5	6,807	-0.11%
2021/10/21	2	11.90	0	0.00	11.90	2	6,808	0.03%
2021/10/20	3.4	11.77	0	0.00	11.80	3.4	6,666	0.05%
2021/10/19	10	11.70	0	0.00	11.70	10	6,607	0.15%
2021/10/18	55.1	11.65	1	11.65	11.70	54.1	6,588	0.82%
2021/10/15	1	11.65	10	11.63	11.65	-9	6,594	-0.14%
2021/10/14	0	0.00	5	11.60	11.60	-5	6,620	-0.08%
2021/10/13	3.1	11.58	62	11.60	11.60	-58.9	6,660	-0.89%
2021/10/12	0	0.00	1.3	11.60	11.60	-1.3	6,714	-0.02%
2021/10/07	0.6	11.60	17.5	11.55	11.55	-16.9	6,680	-0.25%
2021/10/06	0	0.00	4.3	11.50	11.55	-4.3	6,717	-0.06%
2021/10/05	4	11.50	41	11.49	11.50	-37	6,776	-0.55%
2021/10/04	1	11.50	7	11.54	11.55	-6	6,784	-0.09%
2021/10/01	17.2	11.47	4	11.50	11.50	13.2	6,800	0.19%
2021/09/30	1.3	11.65	0	0.00	11.60	1.3	6,724	0.02%
2021/09/29	4.1	11.53	2	11.50	11.55	2.1	6,730	0.03%
2021/09/28	3	11.55	5	11.60	11.60	-2	6,747	-0.03%
2021/09/24	5	11.55	23	11.55	11.55	-18	6,736	-0.27%
2021/09/23	1	11.45	0	0.00	11.50	1	6,755	0.01%
2021/09/22	25	11.40	2	11.38	11.45	23	6,779	0.34%
2021/09/17	5	11.50	0	0.00	11.50	5	6,703	0.07%
2021/09/16	4	11.48	0	0.00	11.50	4	6,504	0.06%
2021/09/15	11	11.42	0	0.00	11.40	11	6,414	0.17%
2021/09/14	24	11.55	0	0.00	11.50	24	6,264	0.38%
2021/09/13	17	11.55	0	0.00	11.55	17	6,172	0.28%
2021/09/10	5.2	11.60	0	0.00	11.55	5.2	6,092	0.09%
2021/09/09	4	11.55	1	11.50	11.55	3	6,250	0.05%
2021/09/08	9	11.61	17	11.60	11.55	-8	6,226	-0.13%
2021/09/06	1	11.70	0	0.00	11.70	1	6,217	0.02%
2021/09/03	4	11.70	0	0.00	11.75	4	6,182	0.06%
2021/09/02	2	11.65	0	0.00	11.60	2	6,111	0.03%
2021/09/01	0	0.00	2	11.70	11.70	-2	6,039	-0.03%
2021/08/31	8.1	11.55	95	11.68	11.75	-86.9	5,938	-1.46%
2021/08/30	23	12.20	64	12.16	12.20	-41	5,404	-0.76%
2021/08/27	10	12.05	14.1	12.07	12.10	-4.1	4,991	-0.08%
2021/08/26	23.8	12.00	0	0.00	12.00	23.8	4,724	0.50%
2021/08/25	1.2	11.99	35.8	11.98	12.00	-34.7	4,639	-0.75%
2021/08/24	1.2	11.95	16	11.95	11.95	-14.8	4,618	-0.32%
2021/08/23	2	11.93	2	11.90	11.95	0	4,593	0.00%
2021/08/20	43	11.90	22	11.90	11.90	21	4,610	0.46%
2021/08/19	0.3	11.90	0	0.00	11.85	0.3	4,692	0.01%
2021/08/18	1	11.90	3	11.85	11.90	-2	4,657	-0.04%
2021/08/16	14	11.90	0	0.00	11.90	14	4,627	0.30%
2021/08/13	10	11.95	0	0.00	11.95	10	4,558	0.22%
2021/08/12	0	0.00	0.1	11.95	12.00	-0.1	4,531	0.00%
2021/08/11	47	11.99	0	0.00	12.00	47	4,578	1.03%
2021/08/10	6	11.95	1	12.00	12.00	5	4,695	0.11%
2021/08/06	5	11.95	0	0.00	11.95	5	5,116	0.10%
2021/08/05	2	11.95	2.9	11.97	12.00	-0.9	5,333	-0.02%
2021/08/04	0	0.00	4.1	11.95	11.95	-4.1	5,765	-0.07%
2021/08/03	0.2	11.95	0	0.00	11.90	0.2	5,912	0.00%
2021/07/30	2	11.90	0	0.00	11.90	2	6,257	0.03%
2021/07/29	2	11.90	5	11.90	11.95	-3	6,379	-0.05%
2021/07/28	1	11.85	0.3	11.85	11.90	0.7	6,444	0.01%
2021/07/26	1	11.95	0	0.00	11.90	1	6,812	0.01%
2021/07/23	27	11.90	100	11.95	11.95	-73	6,844	-1.07%
2021/07/22	6.1	11.86	0	0.00	11.90	6.1	6,919	0.09%
2021/07/21	4	11.85	0	0.00	11.85	4	6,934	0.06%
2021/07/19	0	0.00	1.3	11.91	11.95	-1.3	6,975	-0.02%
2021/07/16	10.3	11.92	3.1	11.90	11.90	7.2	7,058	0.10%
2021/07/15	0.1	11.95	0	0.00	11.90	0.1	7,022	0.00%
2021/07/14	0	0.00	0.3	11.90	11.90	-0.3	7,136	0.00%
2021/07/13	3	11.90	8	11.90	11.90	-5	7,338	-0.07%
2021/07/12	1	11.90	0	0.00	11.85	1	7,356	0.01%
2021/07/09	1	11.75	0	0.00	11.75	1	7,378	0.01%
2021/07/08	8	11.79	0.4	11.80	11.80	7.6	7,400	0.10%
2021/07/07	0	0.00	4	11.75	11.70	-4	7,486	-0.05%
2021/07/06	5	11.70	12.2	11.70	11.70	-7.2	7,599	-0.09%
2021/07/05	0	0.00	12	11.65	11.65	-12	7,708	-0.16%
2021/07/02	0.2	11.60	100	11.60	11.60	-99.8	7,723	-1.29%
2021/07/01	6	11.59	13.3	11.58	11.55	-7.3	7,727	-0.09%
2021/06/30	3	11.55	0.4	11.60	11.60	2.7	7,769	0.03%
2021/06/29	3	11.55	0	0.00	11.60	3	7,784	0.04%
2021/06/25	2	11.55	0	0.00	11.55	2	7,838	0.03%
2021/06/24	7	11.56	1	11.55	11.55	6	7,896	0.08%
2021/06/22	10	11.45	0	0.00	11.50	10	7,936	0.13%
2021/06/21	3	11.42	0	0.00	11.40	3	7,944	0.04%
2021/06/18	1	11.55	0	0.00	11.45	1	7,956	0.01%
2021/06/16	1	11.45	0	0.00	11.45	1	8,023	0.01%
2021/06/15	13	11.49	0.1	11.55	11.50	12.9	8,007	0.16%
2021/06/08	2	11.45	0	0.00	11.50	2	8,212	0.02%
2021/06/07	3	11.50	20	11.50	11.45	-17	8,553	-0.20%
2021/06/04	10	11.50	16	11.50	11.55	-6	8,648	-0.07%
2021/06/02	0.2	11.45	20	11.50	11.50	-19.8	8,945	-0.22%
2021/06/01	5.2	11.45	5	11.40	11.45	0.2	8,926	0.00%
2021/05/31	2	11.35	2.6	11.40	11.35	-0.6	8,959	-0.01%
2021/05/28	2	11.30	0	0.00	11.35	2	9,021	0.02%
2021/05/27	6.2	11.28	0	0.00	11.20	6.2	9,087	0.07%
2021/05/26	20	11.35	0.3	11.35	11.35	19.7	9,046	0.22%
2021/05/25	2.6	11.31	0.1	11.40	11.35	2.5	9,080	0.03%
2021/05/20	2	11.20	10	11.25	11.25	-8	9,295	-0.09%
2021/05/19	12	11.26	0	0.00	11.25	12	9,306	0.13%
2021/05/18	4	11.26	230	11.15	11.35	-226	9,281	-2.43%	大賣/鉅額交易
2021/05/17	23.2	11.08	153	11.06	11.05	-129.9	9,210	-1.41%	大賣/鉅額交易
2021/05/14	20.7	11.33	0	0.00	11.45	20.7	8,975	0.23%
2021/05/13	4.6	11.32	10.8	11.19	11.30	-6.2	8,808	-0.07%
2021/05/12	8.2	11.52	12	11.45	11.40	-3.8	8,600	-0.04%
2021/05/11	42	11.88	3	11.87	11.85	39	8,154	0.48%
2021/05/10	20.2	11.91	12.6	11.98	12.05	7.6	8,016	0.09%
2021/05/07	7.2	11.87	1	11.90	11.90	6.2	7,755	0.08%
2021/05/06	12	11.88	40	11.95	11.85	-28	7,719	-0.36%
2021/05/05	20	11.75	3	11.75	11.80	17	7,642	0.22%
2021/05/04	3.2	11.78	0.1	11.75	11.70	3.1	7,584	0.04%
2021/05/03	4	11.86	3	11.90	11.95	1	7,314	0.01%
2021/04/29	14	11.94	11	11.90	11.95	3	7,206	0.04%
2021/04/28	21	11.95	1	11.95	11.95	20	7,171	0.28%
2021/04/27	0	0.00	0.4	11.90	11.90	-0.4	7,210	-0.01%
2021/04/26	3	11.90	2.4	11.82	11.90	0.6	7,175	0.01%
2021/04/23	11	11.75	0	0.00	11.80	11	7,071	0.16%
2021/04/22	1.2	11.84	48.9	11.80	11.80	-47.7	7,102	-0.67%
2021/04/21	8	11.87	0	0.00	11.80	8	7,005	0.11%
2021/04/20	1	11.85	4	11.95	11.90	-3	7,047	-0.04%
2021/04/19	5	11.85	7.5	11.88	11.95	-2.5	6,975	-0.04%
2021/04/16	6	11.65	18	11.70	11.70	-12	6,837	-0.18%
2021/04/15	0	0.00	12	11.60	11.70	-12	6,868	-0.17%
2021/04/14	2	11.55	3	11.50	11.55	-1	6,783	-0.01%
2021/04/13	1	11.55	20.6	11.55	11.55	-19.6	6,809	-0.29%
2021/04/12	0	0.00	16.2	11.49	11.50	-16.2	6,717	-0.24%
2021/04/09	6.1	11.43	2	11.50	11.40	4.1	6,658	0.06%
2021/04/08	1	11.45	24.2	11.45	11.45	-23.2	6,602	-0.35%
2021/04/07	0.1	11.45	0	0.00	11.45	0.1	6,733	0.00%
2021/04/06	5	11.50	0	0.00	11.45	5	6,741	0.07%
2021/04/01	3	11.50	115	11.45	11.50	-112	6,729	-1.66%	大賣/鉅額交易
2021/03/31	1	11.50	576.9	11.45	11.50	-575.9	6,705	-8.59%	大賣/鉅額交易
2021/03/30	3	11.42	14.3	11.45	11.50	-11.3	6,676	-0.17%
2021/03/29	12	11.45	35	11.45	11.45	-23	6,696	-0.34%
2021/03/26	3	11.45	2	11.45	11.45	1	6,857	0.01%
2021/03/25	1	11.40	16	11.40	11.40	-15	6,832	-0.22%
2021/03/24	2	11.35	10	11.35	11.35	-8	6,908	-0.12%
2021/03/23	1	11.35	0	0.00	11.35	1	6,882	0.01%
2021/03/22	0	0.00	5	11.35	11.40	-5	6,882	-0.07%
2021/03/19	5	11.25	0	0.00	11.25	5	6,891	0.07%
2021/03/18	1	11.40	1	11.40	11.40	0	6,694	0.00%
2021/03/17	4	11.40	10	11.40	11.40	-6	6,687	-0.09%
2021/03/16	2	11.40	0	0.00	11.50	2	6,673	0.03%
2021/03/15	1	11.40	0	0.00	11.40	1	6,744	0.01%
2021/03/12	7	11.25	12.5	11.27	11.40	-5.5	6,790	-0.08%
2021/03/11	5	11.33	0	0.00	11.30	5	6,758	0.07%
2021/03/10	10	11.45	3	11.45	11.50	7	6,461	0.11%
2021/03/09	6	11.30	19	11.38	11.45	-13	6,352	-0.20%
2021/03/08	9	11.21	2.2	11.22	11.20	6.8	6,131	0.11%
2021/03/05	0	0.00	6	11.15	11.20	-6	6,027	-0.10%
2021/03/04	13	11.15	0	0.00	11.20	13	6,083	0.21%
2021/03/03	10	11.10	4.7	11.15	11.20	5.3	6,003	0.09%
2021/03/02	7	11.15	9	11.15	11.10	-2	5,903	-0.03%
2021/02/26	13	11.06	1	11.10	11.10	12	5,833	0.21%
2021/02/25	3	11.05	0	0.00	11.10	3	5,733	0.05%
2021/02/24	0	0.00	39.2	11.00	11.00	-39.2	5,695	-0.69%
2021/02/23	25	10.95	0	0.00	10.95	25	5,537	0.45%
2021/02/22	11	10.85	33	10.87	10.85	-22	5,470	-0.40%
2021/02/19	2	10.85	0	0.00	10.85	2	5,431	0.04%
2021/02/18	0	0.00	2	10.80	10.85	-2	5,407	-0.04%
2021/02/17	10	10.80	10	10.80	10.80	0	5,432	0.00%
2021/02/05	3	10.70	10	10.70	10.70	-7	5,362	-0.13%
2021/02/04	1	10.75	3.4	10.70	10.70	-2.4	5,329	-0.04%
2021/02/02	8	10.73	0	0.00	10.70	8	5,457	0.15%
2021/02/01	3	10.65	5	10.65	10.70	-2	5,461	-0.04%
2021/01/29	0	0.00	0.6	10.65	10.65	-0.6	5,429	-0.01%
2021/01/28	0	0.00	15.6	10.67	10.70	-15.6	5,410	-0.29%
2021/01/27	1	10.70	0.9	10.70	10.70	0.1	5,389	0.00%
2021/01/26	0	0.00	2.5	10.71	10.70	-2.5	5,329	-0.05%
2021/01/25	21	10.75	3.3	10.75	10.75	17.7	5,309	0.33%
2021/01/22	61	10.70	43	10.71	10.70	18	5,254	0.34%
2021/01/21	6	10.75	0	0.00	10.70	6	5,197	0.12%
2021/01/20	2	10.70	10	10.75	10.70	-8	5,154	-0.16%
2021/01/19	1	10.85	0	10.85	10.85	1	5,042	0.02%
2021/01/18	0	0.00	5	10.80	10.85	-5	5,096	-0.10%
2021/01/15	604	10.90	18	10.90	10.85	586	5,084	11.52%	大買/鉅額交易
2021/01/14	2	10.95	0.3	10.95	10.95	1.7	5,046	0.03%
2021/01/13	1	10.95	0	0.00	10.95	1	5,034	0.02%
2021/01/12	0	0.00	0.3	10.90	10.90	-0.3	4,950	-0.01%
2021/01/11	1	11.00	24	10.95	11.00	-23	4,897	-0.47%
2021/01/08	7	10.86	2	10.85	10.90	5	4,813	0.10%
2021/01/07	41	10.85	5	10.85	10.85	36	4,709	0.76%
2021/01/06	9	10.83	5	10.80	10.80	4	4,705	0.09%
2021/01/05	1	10.85	5	10.85	10.85	-4	4,619	-0.09%
2021/01/04	7.6	10.85	0	0.00	10.85	7.6	4,590	0.17%
2020/12/31	11	10.90	3	10.90	10.85	8	4,533	0.18%
2020/12/30	21	10.80	0.5	10.85	10.90	20.5	4,442	0.46%
2020/12/29	3.5	10.75	0	0.00	10.75	3.5	4,263	0.08%
2020/12/28	9	10.75	15	10.75	10.75	-6	4,227	-0.14%
2020/12/25	10.5	10.75	3	10.75	10.75	7.5	4,213	0.18%
2020/12/24	12	10.75	5.1	10.75	10.80	6.9	4,196	0.16%
2020/12/23	10.6	10.72	12.4	10.70	10.75	-1.8	4,173	-0.04%
2020/12/22	22.9	10.77	5	10.75	10.75	17.9	4,135	0.43%
2020/12/21	2	10.85	1	10.90	10.85	1	3,985	0.03%
2020/12/18	4	10.81	0	0.00	10.80	4	4,024	0.10%
2020/12/17	1.7	10.87	0	0.00	10.90	1.7	4,000	0.04%
2020/12/16	0	0.00	3	10.90	10.90	-3	4,050	-0.07%
2020/12/15	3	10.80	0	0.00	10.80	3	4,044	0.07%
2020/12/14	6	10.90	2	10.85	10.85	4	4,008	0.10%
2020/12/11	1	10.90	2	10.95	10.95	-1	3,970	-0.03%
2020/12/10	0.1	10.85	7	10.89	10.85	-6.9	3,963	-0.17%
2020/12/09	3	10.80	7	10.86	10.85	-4	3,916	-0.10%
2020/12/08	3	10.95	74.1	10.95	10.90	-71.1	3,796	-1.87%
2020/12/07	5	10.96	123	11.00	11.05	-118	3,712	-3.18%	大賣/鉅額交易
2020/12/04	13	10.95	0	0.00	10.95	13	3,662	0.35%
2020/12/03	6	10.91	0	0.00	10.95	6	3,657	0.16%
2020/12/02	0.1	10.95	2	10.95	10.95	-1.9	3,684	-0.05%
2020/12/01	2	10.93	0	0.00	10.95	2	3,771	0.05%
2020/11/30	4	10.98	4	10.95	10.90	0	3,828	0.00%
2020/11/27	5.1	11.00	2	11.00	11.00	3.1	3,830	0.08%
2020/11/26	0	0.00	24.9	11.00	11.00	-24.9	3,875	-0.64%
2020/11/25	0	0.00	2.7	11.06	11.00	-2.7	3,991	-0.07%
2020/11/24	5	11.00	0	0.00	11.05	5	3,969	0.13%
2020/11/23	6	11.00	0	0.00	11.00	6	4,016	0.15%
2020/11/20	1	11.00	2	10.95	11.00	-1	4,350	-0.02%
2020/11/19	5	11.00	1	11.00	11.00	4	4,702	0.08%
2020/11/18	7	10.99	1.2	11.00	11.00	5.8	4,870	0.12%
2020/11/17	14	11.00	0	0.00	11.00	14	4,945	0.28%
2020/11/16	6	11.03	7	11.00	11.05	-1	5,160	-0.02%
2020/11/13	1	10.95	0	0.00	11.00	1	5,210	0.02%
2020/11/12	4	11.06	0.1	11.05	11.05	3.9	5,270	0.07%
2020/11/11	14	11.07	3	11.02	11.15	11	5,377	0.20%
2020/11/10	5.5	11.00	11.1	11.00	11.00	-5.7	5,314	-0.11%
2020/10/30	0	0.00	3	10.85	10.85	-3	5,639	-0.05%
2020/10/29	2	10.80	0	0.00	10.85	2	5,632	0.04%
2020/10/28	1.1	10.95	0	0.00	10.85	1.1	5,655	0.02%
2020/10/27	0	0.00	6	10.99	10.90	-6	5,646	-0.11%
2020/10/26	5	11.00	0	0.00	10.95	5	5,653	0.09%
2020/10/23	4	10.80	0	0.00	10.80	4	5,613	0.07%
2020/10/22	7	10.75	0	0.00	10.75	7	5,652	0.12%
2020/10/21	2	10.75	2	10.75	10.80	0	5,745	0.00%
2020/10/20	0	0.00	2	10.80	10.80	-2	5,770	-0.03%
2020/10/16	0.5	10.80	0	0.00	10.75	0.5	5,818	0.01%
2020/10/15	1.1	10.85	0	0.00	10.80	1.1	5,921	0.02%
2020/10/14	1	10.85	0	0.00	10.80	1	5,943	0.02%
2020/10/13	0.8	10.90	0	0.00	10.90	0.8	5,979	0.01%
2020/10/12	0.6	10.90	3	10.90	10.90	-2.4	6,024	-0.04%
2020/10/08	3	10.90	0.1	11.00	10.95	2.9	6,061	0.05%
2020/10/05	2	10.75	10	10.80	10.80	-8	6,182	-0.13%
2020/09/30	2	10.70	1.1	10.75	10.70	0.9	6,198	0.02%
2020/09/29	6	10.70	0	0.00	10.65	6	6,154	0.10%
2020/09/28	1	10.65	10	10.65	10.65	-9	6,203	-0.15%
2020/09/25	0	0.00	10	10.65	10.55	-10	6,291	-0.16%
2020/09/24	8	10.58	0	0.00	10.50	8	6,315	0.13%
2020/09/23	5	10.74	0	0.00	10.70	5	6,244	0.08%
2020/09/22	6	10.80	0	0.00	10.75	6	6,199	0.10%
2020/09/18	3	10.90	0	0.00	10.95	3	6,197	0.05%
2020/09/16	6	10.95	0	0.00	10.90	6	6,232	0.10%
2020/09/15	1	10.90	0	0.00	10.90	1	6,278	0.02%
2020/09/11	10	10.95	0	0.00	10.95	10	6,299	0.16%
2020/09/10	0	0.00	1	11.00	11.00	-1	6,312	-0.02%
2020/09/09	10	10.95	0	0.00	10.95	10	6,353	0.16%
2020/09/08	0	0.00	5	11.10	11.05	-5	6,378	-0.08%
2020/09/07	3	10.95	12	10.87	10.95	-9	6,471	-0.14%
2020/09/04	16	10.83	500	10.80	10.80	-484	6,554	-7.38%	大賣/鉅額交易
2020/09/03	6	10.95	0	0.00	10.95	6	6,507	0.09%
2020/09/02	11	11.09	6	10.96	11.00	5	6,491	0.08%
2020/09/01	4	11.10	0.4	11.20	11.05	3.6	6,484	0.06%
2020/08/31	8	11.22	13	11.25	11.15	-5	6,466	-0.08%
2020/08/28	5	11.30	1	11.30	11.30	4	6,430	0.06%
2020/08/27	9	11.34	27	11.35	11.30	-18	6,530	-0.28%
2020/08/26	26	11.28	47	11.28	11.30	-21	6,487	-0.32%
2020/08/25	42.5	12.06	31	12.05	12.10	11.5	6,157	0.19%
2020/08/24	6	12.00	18	12.00	12.00	-12	5,885	-0.20%
2020/08/21	9	12.05	0.2	12.05	12.05	8.8	5,735	0.15%
2020/08/20	1.5	11.98	11	11.95	11.90	-9.5	5,667	-0.17%
2020/08/19	23	12.10	0	0.00	12.10	23	5,449	0.42%
2020/08/18	7	12.05	0	0.00	12.10	7	5,388	0.13%
2020/08/17	5	12.00	1	12.00	12.05	4	5,363	0.07%
2020/08/13	0	0.00	31	12.00	12.00	-31	5,205	-0.60%
2020/08/12	0	0.00	5	12.00	12.00	-5	5,115	-0.10%
2020/08/11	0	0.00	4	12.00	11.95	-4	5,056	-0.08%
2020/08/10	0	0.00	4	11.96	12.00	-4	5,032	-0.08%
2020/08/07	7	11.90	0	0.00	11.95	7	4,985	0.14%
2020/08/05	6	11.75	1	11.75	11.75	5	4,940	0.10%
2020/07/30	1	11.70	3	11.70	11.70	-2	5,134	-0.04%
2020/07/29	0	0.00	1	11.75	11.70	-1	5,138	-0.02%
2020/07/28	5	11.65	0	0.00	11.65	5	5,188	0.10%
2020/07/27	1	11.70	2	11.65	11.70	-1	5,255	-0.02%
2020/07/24	3	11.85	1	11.80	11.85	2	5,214	0.04%
2020/07/22	2	11.95	0	0.00	11.95	2	5,272	0.04%
2020/07/21	0	0.00	4	11.90	11.95	-4	5,290	-0.08%
2020/07/20	2	11.85	0	0.00	11.80	2	5,195	0.04%
2020/07/17	2	11.85	0	0.00	11.90	2	5,220	0.04%
2020/07/16	0	0.00	1.2	11.90	11.90	-1.2	5,303	-0.02%
2020/07/15	2	11.80	11	11.75	11.80	-9	5,275	-0.17%
2020/07/14	0	0.00	0.2	11.75	11.75	-0.2	5,395	0.00%
2020/07/13	4	11.78	0	0.00	11.80	4	5,481	0.07%
2020/07/10	3	11.78	0	0.00	11.75	3	5,566	0.05%
2020/07/09	1	11.85	0	0.00	11.85	1	5,594	0.02%
2020/07/08	0	0.00	1	11.85	11.85	-1	5,648	-0.02%
2020/07/06	0	0.00	2	11.85	11.85	-2	5,902	-0.03%
2020/07/01	10	11.75	0	0.00	11.65	10	6,040	0.17%
2020/06/30	2	11.65	11	11.70	11.65	-9	6,104	-0.15%
2020/06/29	0	0.00	1	11.65	11.65	-1	6,119	-0.02%
2020/06/24	9	11.75	12	11.80	11.75	-3	6,170	-0.05%
2020/06/23	3.8	11.77	0	0.00	11.75	3.8	6,260	0.06%
2020/06/22	2	11.83	1	11.85	11.80	1	6,373	0.02%
2020/06/18	0	0.00	3	11.90	11.90	-3	6,735	-0.04%
2020/06/17	4	11.78	0	0.00	11.90	4	6,813	0.06%
2020/06/15	3	11.67	0	0.00	11.70	3	7,552	0.04%
2020/06/12	11	11.65	1	11.55	11.70	10	7,744	0.13%
2020/06/11	2	11.83	0	0.00	11.80	2	7,862	0.03%
2020/06/10	1	11.85	0	0.00	11.95	1	7,969	0.01%
2020/06/08	1	11.95	2	11.90	11.95	-1	8,764	-0.01%
2020/06/05	1	11.85	2	11.90	11.85	-1	8,808	-0.01%
2020/06/04	0	0.00	2	11.90	11.85	-2	9,065	-0.02%
2020/06/03	4	11.75	2	11.70	11.85	2	9,227	0.02%
2020/06/02	1	11.60	5	11.62	11.65	-4	9,165	-0.04%
2020/06/01	0	0.00	2.3	11.55	11.55	-2.3	9,162	-0.03%
2020/05/27	0	0.00	23.4	11.46	11.45	-23.4	9,316	-0.25%
2020/05/26	0	0.00	8	11.45	11.45	-8	9,374	-0.09%
2020/05/25	2	11.35	21.6	11.38	11.40	-19.6	9,598	-0.20%
2020/05/22	0	0.00	6	11.35	11.40	-6	9,636	-0.06%
2020/05/21	0	0.00	0.3	11.50	11.50	-0.3	9,639	0.00%
2020/05/20	4	11.40	1	11.45	11.45	3	9,651	0.03%
2020/05/19	0	0.00	1	11.40	11.45	-1	9,645	-0.01%
2020/05/18	3	11.37	1	11.35	11.35	2	9,669	0.02%
2020/05/15	6	11.40	0	0.00	11.35	6	9,670	0.06%
2020/05/13	1	11.35	0	0.00	11.40	1	9,643	0.01%
2020/05/11	20	11.49	2	11.50	11.40	18	9,616	0.19%
2020/05/08	2	11.30	0	0.00	11.30	2	9,539	0.02%
2020/05/07	4	11.23	2.2	11.25	11.20	1.8	9,529	0.02%
2020/05/06	2	11.33	0	0.00	11.20	2	9,531	0.02%
2020/05/05	1	11.25	1	11.25	11.30	0	9,614	0.00%
2020/05/04	217	11.25	1	11.25	11.25	216	9,688	2.23%	大買/鉅額交易
2020/04/29	3	11.30	10	11.34	11.30	-7	9,745	-0.07%
2020/04/28	1	11.15	1	11.20	11.20	0	9,827	0.00%
2020/04/27	6	11.09	4	11.09	11.10	2	10,092	0.02%
2020/04/24	0	0.00	1	10.90	10.95	-1	10,138	-0.01%
2020/04/23	1	10.95	32	10.90	10.90	-31	10,098	-0.31%
2020/04/22	2	10.75	0	0.00	10.80	2	10,083	0.02%
2020/04/21	3	10.85	0	0.00	10.85	3	10,114	0.03%
2020/04/17	1	11.15	0	0.00	11.00	1	10,054	0.01%
2020/04/16	1	11.00	0	0.00	11.00	1	9,942	0.01%
2020/04/15	3	11.15	0	0.00	11.15	3	9,875	0.03%
2020/04/14	0	0.00	11	10.95	11.00	-11	9,838	-0.11%
2020/04/13	4	10.84	15	10.80	10.80	-11	9,830	-0.11%
2020/04/10	8	10.94	111	10.82	10.95	-103	9,773	-1.05%	大賣/鉅額交易
2020/04/09	381.5	10.61	0	0.00	10.65	381.5	9,640	3.96%	大買/鉅額交易
2020/04/07	13	10.34	2	10.30	10.35	11	9,413	0.12%
2020/04/06	92	10.20	10	10.10	10.20	82	9,380	0.87%
2020/04/01	14	10.28	0	0.00	10.20	14	9,304	0.15%
2020/03/30	2	10.30	0	0.00	10.25	2	9,179	0.02%
2020/03/27	16	10.54	16	10.42	10.45	0	9,041	0.00%
2020/03/26	23	10.35	5	10.35	10.35	18	8,911	0.20%
2020/03/25	4	10.56	4	10.50	10.55	0	8,761	0.00%
2020/03/24	0	0.00	20	10.00	10.00	-20	8,512	-0.23%
2020/03/23	35	9.64	6.1	9.60	9.69	28.9	8,362	0.35%
2020/03/20	11	9.90	2.2	9.83	9.90	8.8	8,291	0.11%
2020/03/19	28	9.28	1	9.27	9.16	27	8,036	0.34%
2020/03/18	21	10.19	7	10.16	10.05	14	7,533	0.19%
2020/03/17	22	10.38	107.5	10.30	10.25	-85.5	7,335	-1.17%	大賣/
2020/03/16	32	10.90	542	10.90	10.75	-510	7,126	-7.16%	大賣/鉅額交易
2020/03/13	30	10.97	36	10.90	11.20	-6	6,913	-0.09%
2020/03/12	33	11.65	11	11.65	11.65	22	6,467	0.34%
2020/03/11	12	12.00	0	0.00	11.95	12	6,105	0.20%
2020/03/10	26	11.90	59	11.90	12.00	-33	6,024	-0.55%
2020/03/09	33	12.10	2	12.15	12.05	31	5,785	0.54%
2020/03/05	2	12.33	0	0.00	12.30	2	5,547	0.04%
2020/03/04	2	12.20	1	12.20	12.25	1	5,533	0.02%
2020/03/03	1	12.25	0	0.00	12.30	1	5,507	0.02%
2020/03/02	7	12.20	11	12.25	12.20	-4	5,524	-0.07%
2020/02/27	55	12.35	21	12.40	12.35	34	5,330	0.64%
2020/02/26	22	12.28	10	12.30	12.35	12	5,257	0.23%
2020/02/25	22	12.15	3	12.12	12.15	19	5,042	0.38%
2020/02/24	22	12.20	0	0.00	12.25	22	4,989	0.44%
2020/02/21	2	12.30	0	0.00	12.30	2	4,969	0.04%
2020/02/19	2	12.30	1.4	12.31	12.35	0.7	4,993	0.01%
2020/02/18	0	0.00	3	12.27	12.30	-3	5,019	-0.06%
2020/02/17	0	0.00	9	12.25	12.25	-9	5,029	-0.18%
2020/02/13	0.1	12.30	0	0.00	12.30	0.1	5,061	0.00%
2020/02/12	5	12.25	0	0.00	12.25	5	5,200	0.10%
2020/02/11	5	12.25	0	0.00	12.25	5	5,280	0.09%
2020/02/06	1	12.35	0	0.00	12.35	1	5,398	0.02%
2020/02/05	8	12.11	0	0.00	12.15	8	5,354	0.15%
2020/02/04	3.1	12.09	0	0.00	12.15	3.1	5,261	0.06%
2020/02/03	8	11.95	0	0.00	12.05	8	5,305	0.15%
2020/01/31	2	12.15	0	0.00	12.15	2	5,124	0.04%
2020/01/30	52	12.13	5.1	12.15	12.10	46.9	4,971	0.94%
2020/01/20	3	12.45	5	12.50	12.50	-2	4,664	-0.04%
2020/01/17	3	12.45	3	12.40	12.45	0	4,600	0.00%
2020/01/16	7	12.40	0	0.00	12.45	7	4,618	0.15%
2020/01/15	1	12.45	6	12.50	12.50	-5	4,644	-0.11%
2020/01/14	2.1	12.50	21.4	12.47	12.45	-19.3	4,585	-0.42%
2020/01/13	2	12.40	0	0.00	12.40	2	4,568	0.04%
2020/01/10	2	12.25	0	0.00	12.30	2	4,650	0.04%
2020/01/09	0	0.00	7.1	12.24	12.25	-7.1	4,636	-0.15%
2020/01/08	0	0.00	21	12.15	12.20	-21	4,629	-0.45%
2020/01/07	0	0.00	2	12.25	12.30	-2	4,570	-0.04%
2020/01/06	2	12.10	2.1	12.10	12.15	-0.1	4,541	0.00%
2020/01/03	3	12.05	0	0.00	12.10	3	4,529	0.07%
2020/01/02	5	12.05	5	12.00	12.05	0	4,500	0.00%
2019/12/31	19	12.05	0	0.00	12.00	19	4,516	0.42%
2019/12/30	2.8	12.00	17	12.00	12.00	-14.2	4,499	-0.32%
2019/12/27	4	12.00	0	0.00	12.00	4	4,502	0.09%
2019/12/26	0	0.00	1	11.95	11.95	-1	4,518	-0.02%
2019/12/25	0	0.00	1	11.95	12.00	-1	4,558	-0.02%
2019/12/24	0	0.00	1	11.95	11.95	-1	4,634	-0.02%
2019/12/18	1	11.95	0	0.00	11.95	1	4,737	0.02%
2019/12/17	12	11.95	0.1	11.95	11.95	11.9	4,780	0.25%
2019/12/16	3	11.90	0	0.00	11.95	3	4,790	0.06%
2019/12/11	50	11.90	0	0.00	11.90	50	4,749	1.05%
2019/12/10	2	11.85	0.1	11.90	11.85	1.9	4,721	0.04%
2019/12/09	2	11.88	6.3	11.85	11.85	-4.3	4,767	-0.09%
2019/12/06	3	11.85	0	0.00	11.85	3	4,763	0.06%
2019/12/05	1	11.90	1	11.85	11.85	0	4,792	0.00%
2019/12/04	1	11.85	0.1	11.90	11.90	0.9	4,766	0.02%
2019/12/03	0	0.00	2	11.90	11.95	-2	4,797	-0.04%
2019/12/02	3	11.95	0	0.00	11.95	3	4,797	0.06%
2019/11/28	1	11.95	7	12.00	11.95	-6	4,769	-0.13%
2019/11/27	0	0.00	2	11.95	12.00	-2	4,793	-0.04%
2019/11/26	6	11.94	0	0.00	11.90	6	4,778	0.13%
2019/11/25	5	11.95	0	0.00	11.90	5	4,848	0.10%
2019/11/22	15	11.90	0	0.00	11.90	15	5,085	0.29%
2019/11/21	16	11.90	5	11.90	11.90	11	5,276	0.21%
2019/11/12	4	11.95	0	0.00	12.00	4	5,614	0.07%
2019/11/11	0	0.00	14	11.94	11.95	-14	5,657	-0.25%
2019/11/08	2.2	11.90	0.8	11.95	11.95	1.3	5,546	0.02%
2019/11/07	20	11.85	0.9	11.85	11.85	19.1	5,492	0.35%
2019/11/05	1	11.80	0	0.00	11.85	1	5,393	0.02%
2019/11/04	5	11.75	2.3	11.81	11.85	2.7	5,475	0.05%
2019/10/30	0.7	11.80	12.6	11.75	11.80	-11.9	5,514	-0.22%
2019/10/29	0	0.00	2	11.75	11.75	-2	5,526	-0.04%
2019/10/24	2	11.80	0	0.00	11.85	2	5,485	0.04%
2019/10/23	3	11.80	0	0.00	11.80	3	5,494	0.05%
2019/10/22	1	11.85	3.1	11.80	11.80	-2.1	5,551	-0.04%
2019/10/21	0	0.00	8	11.81	11.85	-8	5,553	-0.14%
2019/10/18	3	11.85	2.5	11.90	11.90	0.5	5,619	0.01%
2019/10/17	0	0.00	0.8	11.85	11.80	-0.8	5,500	-0.01%
2019/10/16	1	11.80	40.7	11.80	11.80	-39.7	5,484	-0.72%
2019/10/15	2	11.80	0	0.00	11.85	2	5,482	0.04%
2019/10/14	9	11.80	0	0.00	11.85	9	5,481	0.16%
2019/10/09	2	11.75	0	0.00	11.75	2	5,435	0.04%
2019/10/07	0	0.00	36	11.75	11.75	-36	5,497	-0.66%
2019/10/03	0	0.00	18	11.80	11.75	-18	5,482	-0.33%
2019/10/02	1	11.85	0	0.00	11.80	1	5,476	0.02%
2019/10/01	4.8	11.86	12	11.85	11.85	-7.2	5,480	-0.13%
2019/09/26	0	0.00	0.7	12.00	11.95	-0.7	5,406	-0.01%
2019/09/25	1	11.95	0	0.00	11.95	1	5,510	0.02%
2019/09/24	0	0.00	1.4	11.97	11.95	-1.4	5,538	-0.03%
2019/09/23	0	0.00	5	11.94	12.00	-5	5,509	-0.09%
2019/09/20	10	11.95	2	11.90	11.95	8	5,538	0.14%
2019/09/18	5	11.95	15	11.90	11.95	-10	5,488	-0.18%
2019/09/17	1	11.90	13	11.90	11.90	-12	5,493	-0.22%
2019/09/10	15	11.88	0	0.00	11.95	15	5,704	0.26%
2019/09/09	8	11.81	0	0.00	11.85	8	5,684	0.14%
2019/09/06	1	11.80	0	0.00	11.80	1	5,681	0.02%
2019/09/04	1	11.80	0	0.00	11.80	1	5,954	0.02%
2019/09/03	2	11.78	0	0.00	11.75	2	6,119	0.03%
2019/09/02	3	11.75	0	0.00	11.75	3	6,242	0.05%
2019/08/30	2	11.75	6	11.80	11.80	-4	6,498	-0.06%
2019/08/29	4	11.70	0	0.00	11.75	4	6,575	0.06%
2019/08/28	7	11.72	10	11.70	11.75	-3	6,656	-0.05%
2019/08/27	13	11.60	125.3	11.64	11.60	-112.3	6,643	-1.69%	大賣/鉅額交易
2019/08/26	85	12.44	0	0.00	12.45	85	6,459	1.32%
2019/08/23	8	12.48	0	0.00	12.50	8	6,289	0.13%
2019/08/22	35.2	12.50	0	0.00	12.50	35.2	6,224	0.57%
2019/08/21	3	12.50	0.8	12.55	12.50	2.2	6,194	0.04%
2019/08/20	3	12.53	0	0.00	12.55	3	6,269	0.05%
2019/08/16	4	12.45	0	0.00	12.45	4	6,276	0.06%
2019/08/15	5	12.41	0	0.00	12.35	5	6,222	0.08%
2019/08/14	12	12.48	0	0.00	12.55	12	6,212	0.19%
2019/08/13	0	0.00	9	12.45	12.45	-9	6,170	-0.15%
2019/08/12	23	12.50	0	0.00	12.50	23	6,160	0.37%
2019/08/07	0	0.00	3	12.40	12.30	-3	6,166	-0.05%
2019/08/06	7	12.05	0.6	12.35	12.25	6.4	6,224	0.10%
2019/08/05	10	12.35	0	0.00	12.30	10	6,174	0.16%
2019/08/02	13	12.43	0	0.00	12.40	13	6,213	0.21%
2019/08/01	1	12.60	0	0.00	12.55	1	6,158	0.02%
2019/07/31	5	12.65	68	12.67	12.65	-63	6,169	-1.02%
2019/07/30	33	12.75	0	0.00	12.70	33	6,166	0.54%
2019/07/29	0	0.00	0.1	12.75	12.75	-0.1	6,365	0.00%
2019/07/26	5	12.75	0	0.00	12.75	5	6,497	0.08%
2019/07/25	157	12.75	0	0.00	12.80	157	6,663	2.36%	大買/鉅額交易
2019/07/24	25	12.76	0.3	12.75	12.70	24.7	6,821	0.36%
2019/07/23	3	12.80	14	12.75	12.80	-11	6,955	-0.16%
2019/07/22	0	0.00	5	12.70	12.75	-5	7,128	-0.07%
2019/07/19	0	0.00	2	12.65	12.65	-2	7,092	-0.03%
2019/07/18	14	12.55	2	12.60	12.60	12	7,096	0.17%
2019/07/17	2	12.55	6	12.55	12.55	-4	7,086	-0.06%
2019/07/15	5	12.60	0	12.60	12.60	5	7,034	0.07%
2019/07/12	43	12.55	0	0.00	12.60	43	7,022	0.61%
2019/07/11	5	12.50	20	12.50	12.55	-15	7,011	-0.21%
2019/07/10	0	0.00	2	12.50	12.50	-2	7,008	-0.03%
2019/07/09	7	12.45	0	0.00	12.50	7	7,017	0.10%
2019/07/08	10	12.45	3	12.40	12.45	7	7,020	0.10%
2019/07/04	5	12.40	0	0.00	12.40	5	7,176	0.07%
2019/07/03	46	12.35	3	12.35	12.40	43	7,239	0.59%
2019/07/02	8	12.31	0	0.00	12.30	8	7,284	0.11%
2019/07/01	5	12.50	5	12.50	12.45	0	7,237	0.00%
2019/06/28	1	12.50	4	12.50	12.50	-3	7,189	-0.04%
2019/06/27	4	12.45	2	12.50	12.50	2	7,246	0.03%
2019/06/26	1	12.45	0	0.00	12.45	1	7,237	0.01%
2019/06/24	1	12.45	43.8	12.45	12.45	-42.8	7,254	-0.59%
2019/06/19	2	12.48	17	12.53	12.55	-15	7,346	-0.20%
2019/06/18	0	0.00	2	12.55	12.50	-2	7,272	-0.03%
2019/06/17	0	0.00	5	12.37	12.45	-5	7,354	-0.07%
2019/06/14	3	12.40	7	12.37	12.35	-4	7,446	-0.05%
2019/06/13	8	12.25	0	0.00	12.30	8	7,594	0.11%
2019/06/12	27	12.24	0	0.00	12.25	27	7,738	0.35%
2019/06/11	15	12.56	0	0.00	12.50	15	7,488	0.20%
2019/06/10	4	12.69	0	0.00	12.70	4	7,366	0.05%
2019/06/06	7	12.55	28	12.60	12.55	-21	7,260	-0.29%
2019/06/05	12	12.40	0	0.00	12.45	12	7,010	0.17%
2019/06/03	12	12.20	5	12.10	12.30	7	6,919	0.10%
2019/05/31	0	0.00	14.8	12.20	12.25	-14.8	6,870	-0.22%
2019/05/30	1	12.15	6	12.11	12.20	-5	6,788	-0.07%
2019/05/29	1	12.10	0.3	12.10	12.10	0.7	6,807	0.01%
2019/05/28	3	12.17	0	0.00	12.10	3	6,798	0.04%
2019/05/27	5	12.15	0	0.00	12.20	5	6,759	0.07%
2019/05/23	90	12.05	0	0.00	12.00	90	6,584	1.37%
2019/05/22	2	12.10	3	12.10	12.10	-1	6,546	-0.02%
2019/05/21	10	12.05	1	12.05	12.05	9	6,598	0.14%
2019/05/20	1	11.90	15	11.90	11.90	-14	6,529	-0.21%
2019/05/17	26	11.84	3	11.85	11.85	23	6,516	0.35%
2019/05/16	0	0.00	5	11.80	11.80	-5	6,538	-0.08%
2019/05/15	54	11.89	2	11.80	11.80	52	6,523	0.80%
2019/05/14	7	11.69	3	11.70	11.75	4	6,503	0.06%
2019/05/13	2	11.85	0	0.00	11.80	2	6,397	0.03%
2019/05/10	5	11.89	4	11.86	11.90	1	6,424	0.02%
2019/05/09	4	11.85	2	11.85	11.85	2	6,341	0.03%
2019/05/08	0	0.00	1	11.90	11.90	-1	6,297	-0.02%
2019/05/06	17	11.87	4.7	11.86	11.85	12.3	6,235	0.20%
2019/05/03	84	12.05	0	0.00	12.05	84	6,031	1.39%
2019/05/02	22	12.10	80	12.06	12.15	-58	5,909	-0.98%
2019/04/30	40	11.96	109.4	11.96	12.00	-69.4	5,811	-1.19%	大賣/
2019/04/29	42	11.80	6	11.75	11.80	36	5,626	0.64%
2019/04/26	3	11.50	9	11.50	11.50	-6	5,418	-0.11%
2019/04/25	1	11.35	4	11.40	11.40	-3	5,215	-0.06%
2019/04/24	3	11.30	0.1	11.35	11.35	2.9	5,158	0.06%
2019/04/23	0	0.00	0.2	11.35	11.35	-0.2	5,166	0.00%
2019/04/18	0.5	11.25	5	11.20	11.20	-4.6	5,285	-0.09%
2019/04/12	2	11.20	0	0.00	11.25	2	5,159	0.04%
2019/04/11	5	11.24	0	0.00	11.25	5	5,135	0.10%
2019/04/10	6	11.15	0.1	11.25	11.25	5.9	5,099	0.12%
2019/04/09	2	11.30	3	11.35	11.30	-1	4,895	-0.02%
2019/04/08	17	11.35	0	0.00	11.35	17	4,826	0.35%
2019/04/03	0	0.00	4	11.40	11.35	-4	4,730	-0.08%
2019/04/01	3	11.40	154	11.40	11.40	-151	4,628	-3.26%	大賣/鉅額交易
2019/03/29	7	11.40	0	0.00	11.40	7	4,544	0.15%
2019/03/28	154	11.37	108.3	11.35	11.40	45.8	4,474	1.02%	大買/大賣/
2019/03/27	5	11.30	0	0.00	11.40	5	4,445	0.11%
2019/03/26	5.8	11.31	26	11.35	11.35	-20.2	4,395	-0.46%
2019/03/25	12	11.16	0	0.00	11.20	12	4,347	0.28%
2019/03/22	2	11.25	0	0.00	11.30	2	4,262	0.05%
2019/03/20	111	11.25	0	0.00	11.30	111	4,143	2.68%	大買/鉅額交易
2019/03/19	2	11.40	10.1	11.35	11.40	-8.1	4,032	-0.20%
2019/03/18	0	0.00	20	11.14	11.30	-20	3,907	-0.51%
2019/03/15	5	11.05	29.4	11.01	11.05	-24.4	3,756	-0.65%
2019/03/13	11	10.90	30.8	10.95	10.85	-19.8	3,594	-0.55%
2019/03/12	2	10.93	0	0.00	10.90	2	3,577	0.06%
2019/03/11	2	10.93	0	0.00	10.90	2	3,567	0.06%
2019/03/08	5	10.85	5	10.80	10.90	0	3,557	0.00%
2019/03/07	5	10.84	90	10.89	10.85	-85	3,593	-2.37%
2019/03/05	2	10.70	0	0.00	10.70	2	3,415	0.06%
2019/02/27	5	10.66	0	0.00	10.65	5	3,338	0.15%
2019/02/26	17	10.69	0	0.00	10.70	17	3,328	0.51%
2019/02/25	2	10.65	0	0.00	10.65	2	3,279	0.06%
2019/02/21	0	0.00	12	10.60	10.60	-12	3,246	-0.37%
2019/02/19	1	10.60	13	10.60	10.60	-12	3,131	-0.38%
2019/02/14	3	10.57	0	0.00	10.60	3	3,057	0.10%
2019/02/13	2	10.55	0	0.00	10.60	2	3,026	0.07%
2019/02/11	8	10.53	0	0.00	10.50	8	3,011	0.27%
2019/01/29	0	0.00	6	10.45	10.45	-6	2,872	-0.21%
2019/01/21	0	0.00	5	10.45	10.40	-5	2,692	-0.19%
2019/01/18	2	10.35	0	0.00	10.40	2	2,762	0.07%
2019/01/15	0	0.00	12	10.34	10.35	-12	2,893	-0.41%
2019/01/09	0	0.00	1	10.25	10.25	-1	2,971	-0.03%
2018/12/27	0	0.00	0.8	10.10	10.10	-0.8	3,415	-0.02%
2018/12/26	3	10.15	0	0.00	10.10	3	3,435	0.09%
2018/12/25	2	10.10	0.1	10.10	10.10	1.9	3,440	0.06%
2018/12/24	20	10.15	0	0.00	10.15	20	3,449	0.58%
2018/12/18	0.1	10.20	20	10.18	10.15	-19.9	3,656	-0.54%
2018/12/12	100	10.17	0	0.00	10.20	100	3,720	2.69%
2018/12/11	0	0.00	2	10.20	10.15	-2	3,724	-0.05%
2018/12/10	0	0.00	2	10.20	10.20	-2	3,816	-0.05%
2018/12/06	10	10.18	15	10.20	10.15	-5	3,851	-0.13%
2018/12/04	0	0.00	0.8	10.35	10.35	-0.8	3,871	-0.02%
2018/12/03	4	10.30	41	10.35	10.30	-37	3,900	-0.95%
2018/11/30	0	0.00	3	10.33	10.20	-3	3,908	-0.08%
2018/11/28	0	0.00	2	10.25	10.25	-2	3,926	-0.05%
2018/11/26	0	0.00	9	10.25	10.25	-9	4,003	-0.22%
2018/11/23	3	10.20	0	0.00	10.15	3	4,054	0.07%
2018/11/22	0	0.00	3	10.25	10.20	-3	4,037	-0.07%
2018/11/20	6	10.23	0	0.00	10.25	6	4,059	0.15%
2018/11/19	2	10.25	0	0.00	10.25	2	4,074	0.05%
2018/11/16	4	10.25	0.6	10.30	10.30	3.4	4,103	0.08%
2018/11/13	0	0.00	10.1	10.18	10.25	-10.1	4,180	-0.24%
2018/11/08	0	0.00	10	10.30	10.35	-10	4,223	-0.24%
2018/11/07	0	0.00	8	10.25	10.30	-8	4,210	-0.19%
2018/11/05	0	0.00	2	10.25	10.25	-2	4,325	-0.05%
2018/11/02	1	10.25	2	10.25	10.25	-1	4,328	-0.02%
2018/11/01	1	10.20	2	10.25	10.25	-1	4,361	-0.02%
2018/10/30	0.8	10.15	0	0.00	10.10	0.8	4,388	0.02%
2018/10/29	0.2	10.15	0	0.00	10.10	0.2	4,433	0.01%
2018/10/26	2	10.05	0	0.00	10.15	2	4,493	0.04%
2018/10/25	3	10.05	13	10.05	10.10	-10	4,433	-0.23%
2018/10/24	12	10.10	0	0.00	10.15	12	4,588	0.26%
2018/10/23	1	10.20	0	0.00	10.15	1	4,772	0.02%
2018/10/22	1	10.25	0	0.00	10.30	1	4,838	0.02%
2018/10/19	0	0.00	6	10.25	10.25	-6	4,913	-0.12%
2018/10/17	0	0.00	17	10.40	10.40	-17	4,813	-0.35%
2018/10/16	1	10.30	18	10.35	10.35	-17	4,846	-0.35%
2018/10/15	0	0.00	2.6	10.40	10.30	-2.6	4,820	-0.05%
2018/10/12	10	10.30	32	10.25	10.35	-22	4,771	-0.46%
2018/10/11	9	10.25	0	0.00	10.25	9	4,722	0.19%
2018/10/09	0	0.00	279.1	10.60	10.60	-279.1	4,601	-6.07%	大賣/鉅額交易
2018/10/08	1	10.55	0	0.00	10.50	1	4,611	0.02%
2018/10/05	2	10.50	3	10.55	10.50	-1	4,625	-0.02%
2018/10/04	5	10.64	0	0.00	10.60	5	4,549	0.11%
2018/10/02	0	0.00	13	10.73	10.75	-13	4,509	-0.29%
2018/09/28	4	10.75	10	10.75	10.75	-6	4,511	-0.13%
2018/09/27	0	0.00	4	10.65	10.70	-4	4,407	-0.09%
2018/09/26	5	10.65	0	0.00	10.65	5	4,432	0.11%
2018/09/25	0	0.00	10	10.65	10.70	-10	4,404	-0.23%
2018/09/13	0	10.60	0.3	10.60	10.60	-0.2	4,288	-0.01%
2018/09/11	5	10.45	0	0.00	10.50	5	4,227	0.12%
2018/09/10	5	10.50	0	0.00	10.45	5	4,240	0.12%
2018/09/07	15	10.40	0	0.00	10.45	15	4,190	0.36%
2018/09/06	10	10.40	0	0.00	10.40	10	4,165	0.24%
2018/09/05	0	0.00	10.6	10.45	10.40	-10.6	4,151	-0.26%
2018/09/04	0	0.00	25.1	10.45	10.45	-25.1	4,076	-0.61%
2018/08/30	0	0.00	4	10.31	10.40	-4	4,135	-0.10%
2018/08/28	0	0.00	100.1	10.30	10.35	-100.1	4,150	-2.41%
2018/08/24	2	10.20	0	0.00	10.20	2	4,123	0.05%
2018/08/23	2	10.25	0	0.00	10.30	2	4,134	0.05%
2018/08/22	0	0.00	3	10.25	10.25	-3	4,163	-0.07%
2018/08/20	0	0.00	3	10.15	10.20	-3	4,110	-0.07%
2018/08/17	1	10.15	0	0.00	10.20	1	4,098	0.02%
2018/08/16	2	10.15	1	10.10	10.15	1	4,070	0.02%
2018/08/14	0	0.00	11	10.15	10.15	-11	4,055	-0.27%
2018/08/13	3	10.18	0	0.00	10.20	3	4,082	0.07%
2018/08/10	120	10.25	20	10.20	10.30	100	4,037	2.48%	大買/
2018/08/09	0	0.00	6	10.20	10.20	-6	3,994	-0.15%
2018/08/07	0	0.00	150	10.35	10.30	-150	3,976	-3.77%	大賣/鉅額交易
2018/08/06	0	0.00	226	10.35	10.35	-226	3,963	-5.70%	大賣/鉅額交易
2018/08/03	0	0.00	213	10.30	10.30	-213	3,969	-5.37%	大賣/鉅額交易
2018/08/02	0	0.00	5	10.20	10.15	-5	3,941	-0.13%
2018/08/01	0	0.00	17	10.25	10.25	-17	3,873	-0.44%
2018/07/31	29	10.16	80	10.10	10.15	-51	3,844	-1.33%
2018/07/30	44.3	10.65	30	10.65	10.65	14.3	3,618	0.40%
2018/07/27	5	10.65	20.1	10.65	10.65	-15	3,390	-0.44%
2018/07/26	18	10.65	80	10.62	10.65	-62	3,323	-1.87%
2018/07/25	2	10.60	50	10.60	10.60	-48	3,298	-1.46%
2018/07/24	0	0.00	180	10.55	10.55	-180	3,283	-5.48%	大賣/鉅額交易
2018/07/23	0	0.00	43	10.53	10.50	-43	3,231	-1.33%
2018/07/20	11	10.45	0	0.00	10.50	11	3,157	0.35%
2018/07/19	4	10.48	0	0.00	10.45	4	3,156	0.13%
2018/07/18	2	10.45	0	0.00	10.50	2	3,161	0.06%
2018/07/17	103	10.45	0	0.00	10.50	103	3,142	3.28%	大買/鉅額交易
2018/07/16	6	10.40	0	0.00	10.40	6	3,098	0.19%
2018/07/13	2	10.40	0	0.00	10.45	2	3,081	0.06%
2018/07/12	8	10.35	0	0.00	10.40	8	3,058	0.26%
2018/07/11	22	10.33	0	0.00	10.35	22	3,080	0.71%
2018/07/10	11	10.37	0	0.00	10.40	11	3,089	0.36%
2018/07/09	2	10.35	4	10.30	10.30	-2	3,135	-0.06%
2018/07/06	20	10.25	146	10.25	10.25	-126	3,140	-4.01%	大賣/鉅額交易
2018/07/04	107	10.30	1	10.35	10.30	106	3,180	3.33%	大買/鉅額交易
2018/07/03	141	10.30	0	0.00	10.30	141	3,153	4.47%	大買/鉅額交易
2018/07/02	12	10.40	20	10.45	10.35	-8	3,165	-0.25%
2018/06/28	2	10.35	6	10.35	10.35	-4	3,155	-0.13%
2018/06/25	0	0.00	11	10.50	10.50	-11	3,141	-0.35%
2018/06/22	0	0.00	2	10.50	10.45	-2	3,173	-0.06%
2018/06/21	0	0.00	52	10.50	10.50	-52	3,207	-1.62%
2018/06/20	0	0.00	0.9	10.50	10.50	-0.9	3,237	-0.03%
2018/06/19	2	10.45	1	10.50	10.45	1	3,242	0.03%
2018/06/15	6	10.50	61	10.52	10.50	-55	3,219	-1.71%
2018/06/14	0	0.00	10	10.50	10.45	-10	3,207	-0.31%
2018/06/12	0	0.00	6.3	10.45	10.50	-6.3	3,332	-0.19%
2018/06/11	0	0.00	2	10.45	10.50	-2	3,430	-0.06%
2018/06/07	0	0.00	5.7	10.44	10.45	-5.7	3,475	-0.16%
2018/06/06	25	10.40	31	10.40	10.45	-6	3,435	-0.17%
2018/06/05	8	10.40	0	0.00	10.45	8	3,406	0.23%
2018/06/01	0	0.00	10	10.35	10.30	-10	3,412	-0.29%
2018/05/31	2	10.35	0	0.00	10.30	2	3,413	0.06%
2018/05/30	100	10.35	0	0.00	10.35	100	3,451	2.90%
2018/05/29	0	0.00	3	10.40	10.40	-3	3,428	-0.09%
2018/05/28	0	0.00	65	10.40	10.40	-65	3,486	-1.86%
2018/05/25	2	10.40	2	10.35	10.35	0	3,514	0.00%
2018/05/24	0	0.00	0	10.40	10.40	0	3,553	0.00%
2018/05/22	3	10.40	2	10.35	10.35	1	3,657	0.03%
2018/05/21	0	0.00	5	10.40	10.40	-5	3,760	-0.13%
2018/05/18	2	10.35	1	10.35	10.40	1	3,831	0.03%
2018/05/17	3	10.35	0	0.00	10.35	3	3,867	0.08%
2018/05/15	1	10.40	0	0.00	10.35	1	4,007	0.02%
2018/05/14	0	0.00	8	10.35	10.40	-8	4,292	-0.19%
2018/05/11	4	10.35	13	10.35	10.35	-9	4,328	-0.21%
2018/05/10	2	10.30	0	0.00	10.35	2	4,326	0.05%
2018/05/08	1	10.30	33	10.30	10.30	-32	4,389	-0.73%
2018/05/07	8	10.29	0	0.00	10.25	8	4,416	0.18%
2018/05/03	10	10.30	93	10.30	10.35	-83	4,432	-1.87%
2018/05/02	3	10.30	1	10.30	10.30	2	4,416	0.05%
2018/04/30	12	10.21	0	0.00	10.25	12	4,402	0.27%
2018/04/27	5	10.19	0	0.00	10.15	5	4,407	0.11%
2018/04/26	10	10.20	0	0.00	10.15	10	4,452	0.22%
2018/04/25	8	10.15	0	0.00	10.15	8	4,507	0.18%
2018/04/24	16	10.15	6.2	10.17	10.20	9.8	4,588	0.21%
2018/04/23	30	10.20	0	0.00	10.20	30	4,637	0.65%
2018/04/20	50	10.15	0	0.00	10.20	50	4,702	1.06%
2018/04/19	0	0.00	0.3	10.20	10.20	-0.3	4,747	-0.01%
2018/04/17	0	0.00	7	10.15	10.15	-7	4,876	-0.14%
2018/04/13	7	10.20	0	0.00	10.20	7	4,906	0.14%
2018/04/11	20	10.20	0	0.00	10.20	20	4,993	0.40%
2018/04/10	54	10.15	0	0.00	10.20	54	5,003	1.08%
2018/04/03	20	10.20	0.1	10.25	10.15	19.9	5,016	0.40%
2018/03/30	1	10.20	0	0.00	10.20	1	5,000	0.02%
2018/03/29	13	10.20	0	0.00	10.20	13	4,992	0.26%
2018/03/28	30	10.25	0	0.00	10.25	30	4,931	0.61%
2018/03/27	1	10.20	0	0.00	10.25	1	4,912	0.02%
2018/03/23	1	10.20	0	0.00	10.25	1	4,854	0.02%
2018/03/22	14	10.35	0	0.00	10.30	14	4,828	0.29%
2018/03/21	1	10.35	0	0.00	10.35	1	4,827	0.02%
2018/03/20	4	10.35	0	0.00	10.35	4	4,859	0.08%
2018/03/16	5	10.35	0	0.00	10.40	5	4,851	0.10%
2018/03/15	18	10.31	0	0.00	10.25	18	4,738	0.38%
2018/03/14	0	0.00	2	10.25	10.25	-2	4,641	-0.04%
2018/03/13	0	0.00	20	10.25	10.25	-20	4,605	-0.43%
2018/03/07	0	0.00	3	10.15	10.10	-3	4,706	-0.06%
2018/03/06	40	10.15	0	0.00	10.10	40	4,787	0.84%
2018/03/05	0	0.00	35	10.15	10.10	-35	4,831	-0.72%
2018/02/23	3	10.20	10	10.25	10.20	-7	4,680	-0.15%
2018/02/21	0	0.00	8	10.10	10.15	-8	4,736	-0.17%
2018/02/12	78	10.01	0	0.00	10.00	78	4,626	1.69%
2018/02/09	1	9.90	0	0.00	10.05	1	4,513	0.02%
2018/02/08	0	0.00	2	9.98	10.00	-2	4,451	-0.04%
2018/02/06	5	9.96	0	9.90	9.88	5	4,306	0.12%
2018/02/05	75	10.06	1	10.10	10.05	74	4,029	1.84%
2018/01/31	0	0.00	4	10.15	10.10	-4	3,981	-0.10%
2018/01/29	0	0.00	0.7	10.25	10.25	-0.7	3,922	-0.02%
2018/01/25	5	10.20	0	0.00	10.25	5	3,884	0.13%
2018/01/24	2	10.15	0	0.00	10.20	2	3,869	0.05%
2018/01/23	0	0.00	20	10.25	10.20	-20	3,828	-0.52%
2018/01/22	0	0.00	10.3	10.30	10.25	-10.3	3,785	-0.27%
2018/01/19	5	10.20	0	0.00	10.25	5	3,734	0.13%
2018/01/18	0	0.00	10	10.30	10.20	-10	3,691	-0.27%
2018/01/17	11	10.25	0	0.00	10.25	11	3,625	0.30%
2018/01/16	5	10.30	0	0.00	10.25	5	3,560	0.14%
2018/01/15	113	10.20	5	10.20	10.25	108	3,544	3.05%	大買/鉅額交易
2018/01/12	10	10.15	121	10.15	10.20	-111	3,618	-3.07%	大賣/鉅額交易
2018/01/11	0	0.00	40	10.18	10.15	-40	3,576	-1.12%
2018/01/09	0	0.00	70	10.10	10.10	-70	3,492	-2.00%
2018/01/08	136	10.11	15	10.15	10.10	121	3,454	3.50%	大買/鉅額交易
2018/01/05	10	10.05	0	0.00	10.05	10	3,377	0.30%
2018/01/03	40	9.94	5	9.99	9.97	35	3,281	1.07%
2018/01/02	60	9.91	0	0.00	9.91	60	3,221	1.86%