台中銀 (2812)-永豐金-台南券商分點個股進出

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
17.80
漲跌
--
漲幅
0.00%
成交量
6,009張
產業
上市金融類股
875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-台南券商分點個股進出

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-台南券商分點個股進出
永豐金-台南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
2024/05/03	0	0.00	19	17.84	17.80	-19	9,025	-0.21%
2024/05/02	20	17.70	0	0.00	17.80	20	8,951	0.22%
2024/04/30	8	17.67	0	0.00	17.70	8	8,924	0.09%
2024/04/29	0	0.00	7	17.76	17.80	-7	8,881	-0.08%
2024/04/26	21	17.45	0	0.00	17.45	21	8,785	0.24%
2024/04/25	40	17.45	0	0.00	17.45	40	8,782	0.46%
2024/04/24	2.1	17.46	0	0.00	17.45	2.1	8,771	0.02%
2024/04/23	0	0.00	18.7	17.58	17.70	-18.7	8,759	-0.21%
2024/04/22	0.1	17.35	11	17.39	17.30	-10.9	8,673	-0.13%
2024/04/19	8	17.03	0	0.00	17.10	8	8,587	0.09%
2024/04/16	7.7	17.07	5	17.05	17.00	2.7	8,584	0.03%
2024/04/15	2.2	17.30	21	17.31	17.40	-18.8	8,476	-0.22%
2024/04/12	4.2	17.35	11	17.35	17.25	-6.8	8,441	-0.08%
2024/04/11	0.2	17.40	0	0.00	17.45	0.2	8,412	0.00%
2024/04/10	1	17.30	4.3	17.25	17.30	-3.3	8,352	-0.04%
2024/04/08	1.4	17.06	0	0.00	17.10	1.4	8,280	0.02%
2024/04/03	1.3	16.96	1	17.00	17.00	0.3	8,262	0.00%
2024/04/02	1	17.00	2	17.05	17.00	-1	8,243	-0.01%
2024/04/01	0.2	17.20	0	0.00	17.10	0.2	8,240	0.00%
2024/03/29	1.2	17.09	1	17.05	17.10	0.2	8,224	0.00%
2024/03/28	0.2	17.10	13	17.10	17.05	-12.8	8,205	-0.16%
2024/03/27	1.8	16.99	0	0.00	17.05	1.8	8,207	0.02%
2024/03/26	6.5	16.89	1	16.90	16.85	5.5	8,182	0.07%
2024/03/25	1.1	16.90	0	0.00	16.90	1.1	8,172	0.01%
2024/03/22	5	17.03	0	0.00	17.00	5	8,244	0.06%
2024/03/21	1	16.95	2	16.90	16.95	-1	8,273	-0.01%
2024/03/20	12.9	16.80	0	0.00	16.75	12.9	8,250	0.16%
2024/03/19	28.1	16.95	20	17.00	16.90	8.1	8,199	0.10%
2024/03/18	11.2	17.05	10	17.08	17.10	1.2	8,193	0.01%
2024/03/15	18.5	17.27	84	17.26	17.20	-65.5	8,090	-0.81%
2024/03/14	56.8	17.78	9.2	17.68	17.55	47.6	7,817	0.61%
2024/03/13	4	17.35	5	17.49	17.55	-1	7,716	-0.01%
2024/03/12	7	17.25	13.4	17.25	17.30	-6.4	7,655	-0.08%
2024/03/11	1.2	17.11	5.4	17.15	17.15	-4.2	7,752	-0.05%
2024/03/08	21.9	17.07	20	17.05	17.10	1.9	7,737	0.02%
2024/03/07	3.3	17.06	0	17.20	17.15	3.3	7,643	0.04%
2024/03/06	21.1	17.00	29	16.96	17.10	-7.9	7,564	-0.10%
2024/03/05	4.1	16.71	10.3	16.75	16.75	-6.2	7,463	-0.08%
2024/03/04	12.3	16.74	1.5	16.75	16.75	10.8	7,428	0.15%
2024/03/01	4.1	16.74	21.1	16.79	16.80	-17.1	7,384	-0.23%
2024/02/29	53.8	16.52	8	16.56	16.65	45.8	7,294	0.63%
2024/02/27	43.3	16.33	14.1	16.38	16.40	29.2	7,143	0.41%
2024/02/26	242.6	16.25	37.9	16.31	16.40	204.7	7,083	2.89%	大買/鉅額交易
2024/02/23	23.6	15.69	10	15.65	15.70	13.6	6,620	0.21%
2024/02/22	6	15.76	2.1	15.80	15.80	3.9	6,636	0.06%
2024/02/21	0.3	15.65	5.1	15.78	15.85	-4.8	6,618	-0.07%
2024/02/20	0.3	15.65	0.1	15.65	15.60	0.2	6,703	0.00%
2024/02/19	5	15.55	21.6	15.62	15.60	-16.7	6,726	-0.25%
2024/02/16	4.7	15.51	14.3	15.50	15.50	-9.6	6,724	-0.14%
2024/02/15	18.1	15.41	139.3	15.40	15.50	-121.2	6,602	-1.84%	大賣/鉅額交易
2024/02/05	10.1	15.40	6.5	15.40	15.35	3.6	6,461	0.06%
2024/02/02	17.3	15.31	18.8	15.33	15.40	-1.5	6,356	-0.02%
2024/02/01	183.7	15.05	121.2	15.10	15.30	62.6	6,057	1.03%	大買/大賣/
2024/01/31	9	15.78	0	15.90	15.70	9	4,569	0.20%
2024/01/30	5	15.90	1	15.95	15.85	4	4,473	0.09%
2024/01/29	4.2	15.95	0	0.00	15.95	4.2	4,450	0.09%
2024/01/26	0	15.95	0	0.00	16.00	0	4,453	0.00%
2024/01/25	0.3	15.95	5.9	15.91	15.90	-5.6	4,461	-0.13%
2024/01/23	2	15.90	5.3	15.95	15.95	-3.3	4,477	-0.07%
2024/01/22	2.3	15.91	0.2	15.90	15.85	2.1	4,498	0.05%
2024/01/19	8	15.90	0	0.00	15.95	8	4,497	0.18%
2024/01/18	12	15.80	29.6	15.78	15.85	-17.6	4,502	-0.39%
2024/01/17	10.2	15.81	0	0.00	15.80	10.2	4,485	0.23%
2024/01/16	36.1	15.93	0	0.00	15.90	36.1	4,430	0.81%
2024/01/15	9.2	16.10	5	16.10	16.10	4.2	4,366	0.10%
2024/01/12	1.3	16.11	3	16.10	16.15	-1.7	4,399	-0.04%
2024/01/11	0	16.20	0	0.00	16.20	0	4,382	0.00%
2024/01/10	1.3	16.13	31.1	16.10	16.15	-29.8	4,400	-0.68%
2024/01/09	9.1	15.89	2.5	15.90	15.85	6.6	4,223	0.16%
2024/01/08	5	16.00	7.7	15.97	15.90	-2.7	4,216	-0.06%
2024/01/05	0	0.00	6.1	15.95	15.95	-6.1	4,209	-0.14%
2024/01/04	0.4	15.93	0	0.00	15.95	0.4	4,224	0.01%
2024/01/03	0	15.90	1	15.90	15.90	-1	4,301	-0.02%
2024/01/02	8	15.93	1.5	15.92	15.90	6.5	4,294	0.15%
2023/12/29	10.2	15.90	0	0.00	15.90	10.2	4,321	0.24%
2023/12/28	3.2	15.99	3.1	15.95	16.00	0.1	4,325	0.00%
2023/12/27	5.2	15.90	0	0.00	15.90	5.2	4,332	0.12%
2023/12/26	1.3	15.94	2.1	15.93	15.95	-0.8	4,327	-0.02%
2023/12/25	6.3	15.77	1	15.85	15.80	5.3	4,334	0.12%
2023/12/22	6.1	15.69	1	15.70	15.70	5.1	4,353	0.12%
2023/12/21	4.2	15.75	0	0.00	15.75	4.2	4,350	0.10%
2023/12/20	0.2	15.95	3.3	15.85	15.90	-3.1	4,329	-0.07%
2023/12/19	15.6	15.76	3	15.80	15.75	12.6	4,316	0.29%
2023/12/18	11.8	16.00	4.3	15.95	15.95	7.5	4,231	0.18%
2023/12/15	13	16.25	4	16.25	16.20	9	4,157	0.22%
2023/12/14	0.3	16.40	0.1	16.35	16.35	0.2	4,138	0.01%
2023/12/13	4.3	16.30	1.2	16.26	16.20	3.1	4,085	0.08%
2023/12/12	0.7	16.45	0	0.00	16.50	0.7	3,978	0.02%
2023/12/11	0.2	16.45	1.4	16.45	16.45	-1.3	3,940	-0.03%
2023/12/08	2	16.15	2	16.13	16.20	0	3,811	0.00%
2023/12/07	2	16.07	15	16.01	16.05	-13	3,739	-0.35%
2023/12/06	2	16.07	2.3	15.96	16.05	-0.3	3,707	-0.01%
2023/12/05	1	15.80	2	15.85	15.80	-1	3,551	-0.03%
2023/12/04	2.1	15.70	0	15.80	15.80	2	3,503	0.06%
2023/12/01	1.1	15.76	1	15.75	15.75	0.1	3,500	0.00%
2023/11/30	3	15.60	2	15.73	15.80	1	3,475	0.03%
2023/11/29	0.2	15.65	1.1	15.65	15.65	-0.9	3,395	-0.03%
2023/11/28	0.2	15.65	10	15.65	15.65	-9.8	3,389	-0.29%
2023/11/27	2	15.60	5.1	15.60	15.55	-3.1	3,344	-0.09%
2023/11/24	2.1	15.60	5	15.60	15.60	-3	3,336	-0.09%
2023/11/23	1.1	15.60	2	15.65	15.70	-0.9	3,312	-0.03%
2023/11/22	10.6	15.40	6	15.44	15.50	4.6	3,201	0.14%
2023/11/21	0.2	15.41	4.3	15.40	15.45	-4.1	3,169	-0.13%
2023/11/20	0.6	15.37	0	0.00	15.40	0.6	3,079	0.02%
2023/11/17	3.2	15.19	20	15.29	15.35	-16.8	3,026	-0.55%
2023/11/16	2.3	15.02	1	15.00	15.05	1.3	2,867	0.04%
2023/11/15	1.5	14.97	2	14.95	15.00	-0.5	2,824	-0.02%
2023/11/14	0.5	14.95	10	14.90	14.95	-9.5	2,820	-0.34%
2023/11/13	1.3	14.93	1	14.90	14.90	0.3	2,868	0.01%
2023/11/10	0.2	14.95	0	0.00	14.90	0.2	2,997	0.01%
2023/11/09	22.8	14.90	0	14.90	14.90	22.7	3,030	0.75%
2023/11/08	1.1	14.85	0	14.90	14.85	1.1	3,096	0.03%
2023/11/07	0	14.85	1	14.85	14.85	-1	3,084	-0.03%
2023/11/06	0	14.90	2.1	14.90	14.90	-2.1	3,086	-0.07%
2023/11/03	3	14.85	0.1	14.85	14.80	2.9	3,084	0.09%
2023/11/02	1	14.80	1	14.75	14.80	0	3,126	0.00%
2023/11/01	4.2	14.68	0	0.00	14.70	4.2	3,122	0.13%
2023/10/31	0	14.70	1.3	14.70	14.70	-1.2	3,135	-0.04%
2023/10/30	3.4	14.67	26.4	14.68	14.65	-23	3,243	-0.71%
2023/10/27	1.3	14.76	0	0.00	14.70	1.3	3,250	0.04%
2023/10/26	4.1	14.70	0.2	14.70	14.75	3.9	3,303	0.12%
2023/10/24	1	14.75	0	0.00	14.75	1	3,336	0.03%
2023/10/23	1.5	14.86	2	14.78	14.80	-0.5	3,373	-0.01%
2023/10/20	3.3	14.72	4.7	14.83	14.85	-1.4	3,402	-0.04%
2023/10/19	1.3	14.82	2.6	14.90	14.90	-1.3	3,428	-0.04%
2023/10/18	1.2	14.81	3	14.90	14.90	-1.9	3,467	-0.05%
2023/10/17	1.1	14.90	0.1	14.95	14.90	1	3,476	0.03%
2023/10/16	3.5	14.86	0	0.00	14.95	3.5	3,655	0.10%
2023/10/13	10	14.95	0	0.00	14.95	10	4,098	0.24%
2023/10/12	0	14.95	8	15.00	15.00	-8	4,414	-0.18%
2023/10/11	0.4	14.90	37.3	14.89	14.95	-36.9	4,524	-0.82%
2023/10/06	0.7	14.80	1	14.75	14.75	-0.3	4,514	-0.01%
2023/10/05	9	14.69	65.4	14.65	14.70	-56.4	4,580	-1.23%
2023/10/04	2	14.70	0	14.75	14.70	2	4,602	0.04%
2023/10/03	64.2	14.75	9.5	14.75	14.80	54.7	4,687	1.17%
2023/10/02	5	14.75	0	0.00	14.75	5	4,752	0.11%
2023/09/28	1	14.65	5	14.65	14.65	-4	4,891	-0.08%
2023/09/27	6	14.69	0	0.00	14.70	6	4,938	0.12%
2023/09/26	1.2	14.76	0	0.00	14.70	1.2	4,961	0.02%
2023/09/25	1.3	14.80	15.2	14.80	14.80	-13.9	5,037	-0.28%
2023/09/22	0.1	14.85	0	0.00	14.75	0.1	5,226	0.00%
2023/09/21	3.4	14.79	1	14.80	14.75	2.4	5,228	0.05%
2023/09/20	2.9	14.88	3	14.85	14.90	-0.1	5,212	0.00%
2023/09/19	3	14.85	0.8	14.90	14.85	2.2	5,230	0.04%
2023/09/18	1.2	14.90	0	0.00	14.90	1.2	5,284	0.02%
2023/09/15	2.8	14.93	1	14.90	14.95	1.8	5,308	0.03%
2023/09/14	6	14.90	0	0.00	14.90	6	5,299	0.11%
2023/09/13	0	14.92	2	14.85	14.90	-2	5,311	-0.04%
2023/09/12	0.3	14.85	0	0.00	14.85	0.3	5,371	0.01%
2023/09/11	2.2	14.73	0.1	14.75	14.80	2.1	5,403	0.04%
2023/09/08	1	14.75	4.2	14.77	14.80	-3.2	5,393	-0.06%
2023/09/07	4.1	14.76	0	0.00	14.75	4.1	5,419	0.08%
2023/09/06	3	14.85	0	0.00	14.80	3	5,466	0.05%
2023/09/05	0	0.00	11	14.95	14.90	-11	5,470	-0.20%
2023/09/04	1.2	14.95	4.2	14.90	14.90	-3	5,520	-0.05%
2023/09/01	10.2	14.80	1.2	14.85	14.85	9.1	5,539	0.16%
2023/08/31	0.9	14.80	1	14.75	14.75	-0.1	5,542	0.00%
2023/08/30	1.2	14.81	0	0.00	14.80	1.2	5,615	0.02%
2023/08/29	2	14.77	0	0.00	14.80	2	5,620	0.04%
2023/08/28	3	14.65	1.7	14.67	14.70	1.3	5,646	0.02%
2023/08/25	5.9	14.61	7	14.61	14.60	-1	5,686	-0.02%
2023/08/24	9.4	14.62	0.4	14.70	14.65	9	5,703	0.16%
2023/08/23	6.1	14.62	7.1	14.62	14.60	-0.9	5,763	-0.02%
2023/08/22	3.4	14.67	2	14.65	14.65	1.4	5,809	0.02%
2023/08/21	1.5	14.64	13.3	14.60	14.65	-11.8	5,828	-0.20%
2023/08/18	13.1	14.55	5.4	14.65	14.55	7.8	5,861	0.13%
2023/08/17	12.4	14.38	12.7	14.54	14.55	-0.3	5,830	-0.01%
2023/08/16	12.6	14.44	0	0.00	14.50	12.6	5,797	0.22%
2023/08/15	5	14.66	5	14.70	14.65	0	5,689	0.00%
2023/08/14	9.3	14.72	25	14.80	14.70	-15.7	5,704	-0.28%
2023/08/11	2	14.85	5	14.90	14.90	-3	5,765	-0.05%
2023/08/10	4	14.85	3.7	14.86	14.85	0.3	5,816	0.01%
2023/08/09	1	14.90	0	0.00	14.85	1	5,824	0.02%
2023/08/08	8.1	14.83	0.9	14.92	14.80	7.2	5,865	0.12%
2023/08/07	1	14.85	0.3	14.90	14.90	0.7	5,967	0.01%
2023/08/04	3.1	14.82	29.4	14.85	14.85	-26.3	5,993	-0.44%
2023/08/02	10.6	14.83	0	0.00	14.85	10.6	6,033	0.18%
2023/08/01	5	14.90	0	0.00	15.00	5	6,003	0.08%
2023/07/31	9	14.93	20	15.00	14.90	-11	6,038	-0.18%
2023/07/28	11	14.97	0.2	15.10	15.00	10.9	6,037	0.18%
2023/07/27	10.2	15.03	5	15.10	15.05	5.2	6,158	0.08%
2023/07/25	24	14.85	0	0.00	14.90	24	6,312	0.38%
2023/07/24	21	14.81	63.2	14.80	14.80	-42.2	6,290	-0.67%
2023/07/21	7	14.92	8	14.91	14.90	-1	6,277	-0.02%
2023/07/20	20	14.92	0	0.00	14.95	20	6,368	0.31%
2023/07/19	18.3	14.98	4	14.96	15.00	14.3	6,347	0.22%
2023/07/18	29.5	15.03	9.6	15.02	15.15	20	6,220	0.32%
2023/07/17	42.2	15.61	13.7	15.72	15.75	28.5	5,840	0.49%
2023/07/14	5	15.55	46	15.50	15.55	-41	5,566	-0.74%
2023/07/13	10	15.47	23.5	15.50	15.45	-13.5	5,480	-0.25%
2023/07/12	7	15.44	13	15.44	15.50	-6	5,504	-0.11%
2023/07/11	6.8	15.40	103	15.43	15.45	-96.2	5,482	-1.76%	大賣/
2023/07/10	12.1	15.28	259.1	15.23	15.25	-247	5,506	-4.48%	大賣/鉅額交易
2023/07/07	61	15.08	25	15.07	15.20	36	5,473	0.66%
2023/07/06	74	15.26	3	15.25	15.20	71	5,464	1.30%
2023/07/05	11.1	15.50	1.7	15.53	15.50	9.4	5,340	0.18%
2023/07/04	8.5	15.46	6.2	15.49	15.45	2.3	5,311	0.04%
2023/07/03	32	15.48	15	15.40	15.45	17	5,297	0.32%
2023/06/30	11.3	15.18	49.2	14.96	15.20	-37.9	5,217	-0.73%
2023/06/29	17	14.95	0.6	14.95	14.95	16.4	5,042	0.32%
2023/06/28	1	14.95	12.2	14.95	14.95	-11.2	5,061	-0.22%
2023/06/27	0.2	14.95	1	14.95	14.90	-0.8	5,091	-0.02%
2023/06/26	6.4	14.93	7.1	14.97	14.95	-0.7	5,095	-0.01%
2023/06/21	4.5	14.80	4.2	14.90	14.90	0.3	5,055	0.01%
2023/06/20	2.3	14.81	1.2	14.81	14.80	1.1	5,070	0.02%
2023/06/19	5	14.79	11	14.80	14.80	-6	5,120	-0.12%
2023/06/16	2.3	14.87	1	14.80	14.80	1.3	5,149	0.03%
2023/06/15	3	14.85	0	0.00	14.80	3	5,129	0.06%
2023/06/14	4	14.90	0	0.00	14.90	4	5,187	0.08%
2023/06/13	16	14.90	4.4	14.91	14.90	11.6	5,393	0.21%
2023/06/12	0	14.90	0	0.00	14.85	0	5,429	0.00%
2023/06/09	0	0.00	0	14.75	14.75	0	5,640	0.00%
2023/06/08	7	14.76	1	14.75	14.70	6	5,831	0.10%
2023/06/07	2	14.83	0	0.00	14.80	2	5,987	0.03%
2023/06/06	0	14.80	5.4	14.80	14.80	-5.4	6,036	-0.09%
2023/06/05	0	14.75	5.6	14.75	14.75	-5.5	6,096	-0.09%
2023/06/02	17.3	14.70	0	0.00	14.70	17.3	6,155	0.28%
2023/06/01	3	14.70	0	14.65	14.65	3	6,229	0.05%
2023/05/31	12.4	14.69	0	0.00	14.65	12.4	6,269	0.20%
2023/05/30	30	14.70	2	14.68	14.70	28	6,363	0.44%
2023/05/29	1	14.65	0	0.00	14.65	1	6,459	0.02%
2023/05/26	2	14.60	0	0.00	14.60	2	6,599	0.03%
2023/05/25	9.5	14.66	5	14.67	14.65	4.5	6,690	0.07%
2023/05/24	15	14.70	6	14.70	14.70	9	6,793	0.13%
2023/05/23	2	14.70	1.1	14.66	14.70	0.9	6,811	0.01%
2023/05/22	11.4	14.70	0.1	14.75	14.70	11.3	6,994	0.16%
2023/05/19	3.1	14.65	2.1	14.70	14.70	1	7,004	0.01%
2023/05/18	5	14.70	2.1	14.80	14.70	2.9	7,049	0.04%
2023/05/17	0	14.60	6	14.76	14.75	-6	7,009	-0.09%
2023/05/16	3.1	14.60	0.2	14.65	14.65	2.9	6,928	0.04%
2023/05/15	2.1	14.53	5.1	14.60	14.60	-3	6,957	-0.04%
2023/05/12	0	14.50	31	14.50	14.55	-31	6,983	-0.44%
2023/05/11	11.4	14.52	3	14.60	14.55	8.4	7,003	0.12%
2023/05/10	10	14.65	2	14.65	14.70	8	6,955	0.12%
2023/05/09	1.3	14.65	2	14.65	14.70	-0.7	7,038	-0.01%
2023/05/08	17.2	14.60	57.4	14.60	14.65	-40.2	7,071	-0.57%
2023/05/05	4	14.59	6.2	14.60	14.65	-2.2	7,115	-0.03%
2023/05/04	6	14.47	0	0.00	14.55	6	7,194	0.08%
2023/05/03	55.6	14.46	1.2	14.41	14.45	54.4	7,183	0.76%
2023/05/02	15	14.30	5.1	14.36	14.40	9.9	7,141	0.14%
2023/04/28	3	14.13	20.2	14.15	14.10	-17.2	7,128	-0.24%
2023/04/27	0	0.00	2	14.10	14.10	-2	7,151	-0.03%
2023/04/26	1.6	14.05	0	0.00	14.10	1.6	7,185	0.02%
2023/04/25	8.1	14.00	6	14.05	14.00	2.1	7,220	0.03%
2023/04/24	9.1	13.96	0	0.00	14.00	9.1	7,138	0.13%
2023/04/21	4.4	13.92	0	0.00	13.95	4.4	7,197	0.06%
2023/04/20	2.2	13.96	5	14.00	13.95	-2.8	7,250	-0.04%
2023/04/19	4.4	14.05	0	0.00	14.10	4.4	7,242	0.06%
2023/04/18	12.4	14.09	0	0.00	14.05	12.4	7,222	0.17%
2023/04/17	14.9	14.13	1	14.15	14.15	13.9	7,182	0.19%
2023/04/14	3	14.17	10.1	14.20	14.15	-7.1	7,079	-0.10%
2023/04/13	12.1	14.15	2.3	14.17	14.15	9.8	7,050	0.14%
2023/04/12	3.1	14.06	10.3	14.09	14.10	-7.2	6,995	-0.10%
2023/04/11	5.8	14.00	72.1	14.02	14.00	-66.3	6,937	-0.96%
2023/04/10	0	0.00	1	13.95	13.95	-1	6,892	-0.01%
2023/04/07	0	0.00	32.2	13.90	13.95	-32.2	6,853	-0.47%
2023/04/06	0.6	13.90	11.4	13.90	13.90	-10.8	6,826	-0.16%
2023/03/31	0.2	13.85	0.7	13.85	13.85	-0.5	6,814	-0.01%
2023/03/30	4	13.85	2	13.80	13.80	2	6,848	0.03%
2023/03/29	1.3	13.81	1	13.80	13.85	0.3	7,078	0.00%
2023/03/28	0.5	13.82	12	13.80	13.85	-11.5	7,090	-0.16%
2023/03/27	3.3	13.78	2	13.75	13.75	1.3	7,037	0.02%
2023/03/24	1.8	13.80	0	0.00	13.80	1.8	7,039	0.03%
2023/03/23	3.2	13.81	0	0.00	13.80	3.2	7,004	0.05%
2023/03/22	0.1	13.80	24	13.81	13.80	-23.9	6,973	-0.34%
2023/03/21	17	13.78	3	13.78	13.75	14	6,921	0.20%
2023/03/20	1.2	13.51	6	13.55	13.60	-4.8	6,858	-0.07%
2023/03/17	41.2	13.59	0	0.00	13.55	41.2	6,842	0.60%
2023/03/16	24.2	13.51	1	13.55	13.50	23.2	6,757	0.34%
2023/03/15	5	13.70	7	13.70	13.70	-2	6,556	-0.03%
2023/03/14	24.3	13.57	55	13.60	13.60	-30.7	6,510	-0.47%
2023/03/13	21.4	13.68	39.2	13.60	13.75	-17.8	6,266	-0.28%
2023/03/10	15.4	13.88	0.2	14.00	13.90	15.2	6,050	0.25%
2023/03/09	2.5	14.08	0	0.00	14.05	2.5	5,909	0.04%
2023/03/08	2	14.13	17.1	14.10	14.15	-15.1	5,845	-0.26%
2023/03/07	8.2	14.04	3.1	14.03	14.05	5.1	5,796	0.09%
2023/03/06	3.3	13.90	1	13.85	13.90	2.3	5,682	0.04%
2023/03/03	36	13.75	0	0.00	13.75	36	5,597	0.64%
2023/03/02	44	13.77	7	13.78	13.75	37	5,567	0.66%
2023/03/01	29	13.83	15.1	13.84	13.90	13.9	5,443	0.26%
2023/02/24	14.6	13.78	0	0.00	13.75	14.6	5,339	0.27%
2023/02/23	10.1	13.55	27	13.65	13.65	-16.9	5,141	-0.33%
2023/02/22	6	13.38	3	13.40	13.45	3	5,001	0.06%
2023/02/21	31.3	13.38	5	13.40	13.35	26.3	4,879	0.54%
2023/02/20	20.1	13.40	12.2	13.40	13.40	7.9	4,846	0.16%
2023/02/17	25	13.20	0	0.00	13.25	25	4,645	0.54%
2023/02/16	22	13.20	0	0.00	13.20	22	4,645	0.47%
2023/02/15	7.8	13.21	6	13.24	13.20	1.8	4,625	0.04%
2023/02/14	15	13.25	0	0.00	13.25	15	4,611	0.33%
2023/02/13	1.4	13.16	0	0.00	13.25	1.4	4,583	0.03%
2023/02/10	19.8	13.20	0	0.00	13.20	19.8	4,525	0.44%
2023/02/09	5	13.25	0.1	13.30	13.20	4.9	4,484	0.11%
2023/02/08	0	0.00	0.1	13.25	13.20	-0.1	4,419	0.00%
2023/02/07	2.6	13.16	1	13.15	13.20	1.6	4,333	0.04%
2023/02/06	3	13.20	0	0.00	13.20	3	4,217	0.07%
2023/02/03	0.9	13.24	0	0.00	13.25	0.9	4,145	0.02%
2023/02/02	1.9	13.22	10	13.20	13.20	-8.1	4,044	-0.20%
2023/02/01	3.1	13.13	8	13.15	13.10	-4.9	3,912	-0.13%
2023/01/31	2.5	13.06	0	0.00	13.10	2.5	3,879	0.06%
2023/01/30	5.4	13.05	4.7	13.11	13.10	0.7	3,815	0.02%
2023/01/17	7.2	13.02	0	0.00	13.05	7.2	3,692	0.19%
2023/01/16	9.1	13.05	0	0.00	13.10	9.1	3,604	0.25%
2023/01/13	2.1	13.05	1	13.05	13.05	1.1	3,586	0.03%
2023/01/12	11.4	13.05	1	13.05	13.05	10.4	3,620	0.29%
2023/01/11	2	13.10	0	0.00	13.10	2	3,655	0.05%
2023/01/10	1.2	13.11	6.5	13.05	13.10	-5.3	3,627	-0.15%
2023/01/09	1	12.95	10	12.97	13.00	-9	3,597	-0.25%
2023/01/06	1	12.85	0	0.00	12.90	1	3,593	0.03%
2023/01/05	1	12.90	0	0.00	12.90	1	3,688	0.03%
2023/01/04	1	12.85	1	12.80	12.80	0	3,685	0.00%
2023/01/03	0	0.00	2	12.83	12.80	-2	3,760	-0.05%
2022/12/30	2.8	12.81	5	12.85	12.80	-2.2	3,751	-0.06%
2022/12/29	2	12.80	2	12.80	12.80	0	3,749	0.00%
2022/12/28	0.4	12.90	0	0.00	12.85	0.4	3,778	0.01%
2022/12/27	4	12.89	0.2	12.85	12.90	3.8	3,789	0.10%
2022/12/26	0	12.90	0	0.00	12.85	0	3,828	0.00%
2022/12/23	0.3	12.85	0	0.00	12.80	0.3	3,880	0.01%
2022/12/22	1.8	12.85	0	0.00	12.85	1.8	3,917	0.05%
2022/12/21	29.1	12.79	35	12.80	12.80	-5.9	3,953	-0.15%
2022/12/20	1.3	12.96	0	0.00	12.95	1.3	3,763	0.03%
2022/12/19	0	0.00	4	13.05	13.05	-4	3,818	-0.10%
2022/12/15	1	13.05	0	0.00	13.10	1	3,832	0.03%
2022/12/14	3.5	13.09	2	13.15	13.10	1.5	3,850	0.04%
2022/12/13	0.5	13.10	0	0.00	13.05	0.5	3,832	0.01%
2022/12/12	11.9	13.10	0	0.00	13.10	11.9	3,884	0.31%
2022/12/09	4	13.13	9.3	13.06	13.15	-5.3	4,134	-0.13%
2022/12/08	1.3	13.00	1	12.95	12.95	0.3	4,129	0.01%
2022/12/07	5	13.05	0	0.00	13.00	5	4,152	0.12%
2022/12/05	2	13.10	3	13.15	13.15	-1	4,197	-0.02%
2022/12/02	2.3	13.14	3	13.10	13.10	-0.7	4,207	-0.02%
2022/12/01	2	13.13	3	13.18	13.15	-1	4,264	-0.02%
2022/11/30	0	0.00	3	13.15	13.10	-3	4,262	-0.07%
2022/11/29	0.3	13.05	0	0.00	13.15	0.3	4,285	0.01%
2022/11/25	1	13.00	3.1	13.05	13.05	-2.1	4,339	-0.05%
2022/11/24	0	0.00	54.2	13.00	13.05	-54.2	4,349	-1.25%
2022/11/23	1.4	12.90	1	12.90	12.95	0.4	4,328	0.01%
2022/11/22	3	12.80	0	0.00	12.85	3	4,317	0.07%
2022/11/18	5.3	12.70	0	0.00	12.75	5.3	4,338	0.12%
2022/11/17	2.3	12.71	5	12.77	12.75	-2.7	4,353	-0.06%
2022/11/16	5	12.79	3	12.90	12.70	2	4,356	0.05%
2022/11/15	3	12.85	0	0.00	12.90	3	4,331	0.07%
2022/11/14	6.2	12.89	1.2	12.91	12.95	5.1	4,307	0.12%
2022/11/11	5.3	12.93	3.4	12.95	12.90	1.9	4,264	0.04%
2022/11/10	0	12.82	11.5	12.77	12.75	-11.5	4,257	-0.27%
2022/11/08	0	0.00	2.2	12.75	12.70	-2.2	4,229	-0.05%
2022/11/04	0	0.00	24.5	12.35	12.50	-24.5	4,241	-0.58%
2022/11/03	1.4	12.43	0	0.00	12.40	1.4	4,282	0.03%
2022/11/02	5.1	12.47	0.1	12.55	12.45	5	4,285	0.12%
2022/10/31	10	12.60	0.1	12.55	12.55	9.9	4,274	0.23%
2022/10/28	3	12.50	1	12.50	12.50	2	4,269	0.05%
2022/10/27	1.4	12.55	0	0.00	12.45	1.4	4,288	0.03%
2022/10/26	1	12.30	15	12.50	12.45	-14	4,280	-0.33%
2022/10/25	0.3	12.45	2.1	12.30	12.35	-1.8	4,256	-0.04%
2022/10/24	0.1	12.30	0	0.00	12.35	0.1	4,248	0.00%
2022/10/21	3.7	12.21	0.1	12.30	12.25	3.6	4,271	0.08%
2022/10/20	3.3	12.12	0	0.00	12.20	3.3	4,234	0.08%
2022/10/19	30.4	12.49	0.3	12.65	12.40	30.1	4,117	0.73%
2022/10/18	5	12.60	55	12.70	12.65	-50	4,054	-1.23%
2022/10/17	1	12.55	9.4	12.65	12.65	-8.4	4,008	-0.21%
2022/10/14	13	12.89	3.6	12.95	12.85	9.4	3,986	0.24%
2022/10/13	13.9	12.91	67	12.89	12.80	-53.2	4,037	-1.32%
2022/10/11	5.3	13.03	8	13.05	13.00	-2.7	4,314	-0.06%
2022/10/07	0.3	13.20	0	0.00	13.15	0.3	4,344	0.01%
2022/10/06	8.9	13.10	0	0.00	13.10	8.9	4,371	0.20%
2022/10/05	6.6	13.14	15	13.15	13.05	-8.4	4,433	-0.19%
2022/10/04	9.1	13.04	0	0.00	13.10	9.1	4,464	0.20%
2022/10/03	18.2	13.07	5	13.05	13.10	13.2	4,464	0.30%
2022/09/30	8.3	13.11	0	0.00	13.15	8.3	4,468	0.19%
2022/09/29	2.2	13.08	1	13.05	13.20	1.2	4,468	0.03%
2022/09/28	9.8	13.13	6.2	13.11	13.05	3.6	4,495	0.08%
2022/09/27	4.5	13.31	2.7	13.36	13.30	1.8	4,445	0.04%
2022/09/26	24	13.40	2.1	13.43	13.35	22	4,429	0.50%
2022/09/23	6.3	13.59	0.2	13.65	13.55	6.1	4,403	0.14%
2022/09/22	5	13.51	3.1	13.57	13.60	1.9	4,488	0.04%
2022/09/21	6.2	13.54	0	0.00	13.55	6.2	4,457	0.14%
2022/09/20	0.7	13.65	5	13.60	13.55	-4.3	4,448	-0.10%
2022/09/19	9.5	13.51	1	13.50	13.55	8.5	4,465	0.19%
2022/09/16	13.1	13.49	20.1	13.65	13.45	-7	4,446	-0.16%
2022/09/15	0.3	13.60	25.1	13.60	13.65	-24.8	4,240	-0.58%
2022/09/14	11	13.59	0	0.00	13.55	11	4,252	0.26%
2022/09/13	8	13.64	0.3	13.65	13.65	7.8	4,290	0.18%
2022/09/12	7	13.63	0	13.75	13.70	7	4,426	0.16%
2022/09/08	22.8	13.55	5.3	13.61	13.65	17.5	4,546	0.39%
2022/09/07	13.5	13.55	2	13.50	13.55	11.5	4,599	0.25%
2022/09/06	30.3	13.73	100	13.70	13.70	-69.8	4,590	-1.52%
2022/09/05	1	13.80	6.6	13.76	13.80	-5.6	4,576	-0.12%
2022/09/02	0	0.00	35.7	13.74	13.70	-35.7	4,588	-0.78%
2022/09/01	9	13.58	35.1	13.68	13.70	-26.1	4,588	-0.57%
2022/08/31	1	13.64	0.8	13.69	13.65	0.2	4,511	0.00%
2022/08/30	15	13.54	0	0.00	13.50	15	4,513	0.33%
2022/08/29	0	0.00	0	13.65	13.55	0	4,507	0.00%
2022/08/26	1.9	13.60	6	13.60	13.60	-4.1	4,509	-0.09%
2022/08/25	11.1	13.55	84	13.59	13.55	-72.9	4,513	-1.61%
2022/08/24	6	13.50	1	13.45	13.50	5	4,508	0.11%
2022/08/23	5.7	13.43	0	0.00	13.45	5.7	4,529	0.12%
2022/08/22	1.2	13.50	0.1	13.55	13.45	1.1	4,560	0.02%
2022/08/19	0.3	13.50	1	13.45	13.45	-0.8	4,583	-0.02%
2022/08/18	2.7	13.49	10	13.50	13.45	-7.3	4,601	-0.16%
2022/08/17	21.5	13.58	6	13.53	13.45	15.5	4,630	0.33%
2022/08/16	1	13.50	2	13.53	13.55	-1	4,618	-0.02%
2022/08/15	6.7	13.60	0.1	13.60	13.60	6.6	4,645	0.14%
2022/08/12	0.5	13.70	22	13.65	13.65	-21.5	4,669	-0.46%
2022/08/11	20	13.55	2	13.65	13.70	18	4,732	0.38%
2022/08/10	0	0.00	17	13.50	13.50	-17	4,772	-0.36%
2022/08/09	0	0.00	1	13.35	13.35	-1	4,781	-0.02%
2022/08/08	3	13.23	5	13.25	13.25	-2	4,852	-0.04%
2022/08/05	4	13.25	1	13.25	13.25	3	4,941	0.06%
2022/08/04	6.2	13.05	19	13.12	13.15	-12.8	5,083	-0.25%
2022/08/03	6.1	13.10	5	13.17	13.05	1.1	5,105	0.02%
2022/08/02	2	13.25	0	0.00	13.20	2	5,208	0.04%
2022/08/01	10.3	13.30	5.1	13.35	13.40	5.2	5,404	0.10%
2022/07/29	6	13.33	5	13.45	13.30	1	5,555	0.02%
2022/07/28	0.5	13.35	0	0.00	13.40	0.5	5,672	0.01%
2022/07/26	0	13.10	1	13.05	13.05	-1	5,745	-0.02%
2022/07/25	10	13.05	0	0.00	13.10	10	5,763	0.17%
2022/07/22	26	13.05	1	13.05	13.05	25	5,794	0.43%
2022/07/21	5.6	12.82	9	12.94	12.95	-3.4	5,862	-0.06%
2022/07/20	5.5	13.03	3	12.97	12.85	2.5	5,870	0.04%
2022/07/19	19.8	12.95	0	0.00	13.00	19.8	5,854	0.34%
2022/07/18	24.2	13.80	101	13.75	13.70	-76.8	5,825	-1.32%	大賣/
2022/07/15	22	13.48	4	13.55	13.60	18	5,675	0.32%
2022/07/14	12	13.50	25	13.55	13.60	-13	5,710	-0.23%
2022/07/13	15	13.54	0.2	13.55	13.55	14.8	5,748	0.26%
2022/07/12	17.3	13.50	0	0.00	13.45	17.3	5,911	0.29%
2022/07/11	10	13.65	3	13.65	13.65	7	5,938	0.12%
2022/07/08	3	13.60	5	13.65	13.65	-2	6,261	-0.03%
2022/07/07	11.4	13.52	0.6	13.55	13.55	10.9	6,347	0.17%
2022/07/06	14	13.63	0	0.00	13.55	14	6,480	0.22%
2022/07/05	5.1	13.64	5	13.75	13.75	0.1	6,683	0.00%
2022/07/04	0	13.65	0.9	13.55	13.60	-0.9	6,820	-0.01%
2022/07/01	5.5	13.55	0	0.00	13.55	5.5	7,211	0.08%
2022/06/30	55.3	13.53	0.1	13.65	13.55	55.3	7,316	0.76%
2022/06/29	7	13.69	0	0.00	13.75	7	7,298	0.10%
2022/06/28	1.3	13.74	0	0.00	13.75	1.3	7,515	0.02%
2022/06/27	40.3	13.80	2	13.80	13.80	38.3	7,595	0.50%
2022/06/24	21	13.69	10.4	13.65	13.70	10.7	7,630	0.14%
2022/06/23	0.2	13.50	6	13.53	13.60	-5.8	7,685	-0.08%
2022/06/22	34	13.55	21	13.45	13.45	13	7,821	0.17%
2022/06/21	40.4	13.65	0	13.70	13.65	40.4	7,917	0.51%
2022/06/20	9.7	13.51	1	13.85	13.40	8.7	8,058	0.11%
2022/06/17	4.1	13.63	221	13.66	13.95	-217	7,960	-2.73%	大賣/鉅額交易
2022/06/16	43.1	14.03	20	13.75	13.75	23.1	7,911	0.29%
2022/06/15	12.5	13.89	0.7	13.85	13.85	11.8	8,270	0.14%
2022/06/14	1	13.85	1.3	13.68	13.90	-0.3	8,405	0.00%
2022/06/13	2	13.65	0	0.00	13.70	2	8,635	0.02%
2022/06/10	1	13.85	0.3	13.90	13.85	0.7	8,652	0.01%
2022/06/09	0	13.95	0	0.00	13.85	0	8,699	0.00%
2022/06/08	10	13.85	0	0.00	13.95	10	8,768	0.11%
2022/06/07	3	13.82	0.8	13.90	13.85	2.2	8,851	0.03%
2022/06/02	0	0.00	0.2	13.90	13.90	-0.2	9,121	0.00%
2022/06/01	8	13.90	47	13.87	13.90	-39	9,290	-0.42%
2022/05/31	0.1	14.05	0	0.00	13.95	0.1	9,303	0.00%
2022/05/27	0	0.00	1.2	14.00	14.00	-1.2	9,302	-0.01%
2022/05/26	1.2	13.86	0.3	13.90	13.90	1	9,340	0.01%
2022/05/24	2.2	13.80	7	13.76	13.80	-4.8	9,604	-0.05%
2022/05/23	16	13.71	11	13.79	13.80	5	9,619	0.05%
2022/05/20	10	13.70	0	0.00	13.80	10	9,719	0.10%
2022/05/19	3.1	13.62	2	13.75	13.75	1.1	9,705	0.01%
2022/05/18	29	13.72	5.6	13.65	13.85	23.4	9,688	0.24%
2022/05/17	1.2	13.40	1	13.40	13.50	0.2	9,655	0.00%
2022/05/16	7.3	13.31	13.1	13.32	13.40	-5.9	9,650	-0.06%
2022/05/13	28.8	13.39	1	13.40	13.50	27.8	9,644	0.29%
2022/05/12	23.4	13.50	0	0.00	13.35	23.4	9,630	0.24%
2022/05/11	4	13.85	0	0.00	13.85	4	9,549	0.04%
2022/05/10	52	13.89	4.1	13.90	13.90	47.9	9,576	0.50%
2022/05/09	9.5	13.83	41	13.76	13.75	-31.6	9,563	-0.33%
2022/05/06	25.5	14.20	36	14.28	14.20	-10.5	9,536	-0.11%
2022/05/05	7.3	14.55	2	14.55	14.50	5.3	9,572	0.06%
2022/05/04	13.7	14.66	0	0.00	14.65	13.7	9,500	0.14%
2022/05/03	4.5	14.72	3	14.70	14.70	1.5	9,564	0.02%
2022/04/29	1	14.90	0	0.00	14.95	1	9,791	0.01%
2022/04/28	43.1	14.84	6.4	14.93	14.95	36.7	9,955	0.37%
2022/04/27	25.1	14.87	7	14.90	14.90	18.1	10,020	0.18%
2022/04/26	1	15.15	4.3	15.05	15.10	-3.3	10,027	-0.03%
2022/04/25	101.4	14.96	10	14.95	14.95	91.4	10,112	0.90%	大買/
2022/04/22	91	15.09	18	15.21	15.25	73	10,221	0.71%
2022/04/21	11	14.89	0	0.00	15.05	11	10,444	0.11%
2022/04/20	104	14.77	1.6	14.91	15.00	102.4	10,773	0.95%	大買/鉅額交易
2022/04/19	11	14.94	5	14.95	14.90	6	11,067	0.05%
2022/04/18	20.6	14.74	8.2	14.79	14.75	12.5	12,254	0.10%
2022/04/15	11.5	15.24	42	15.11	15.15	-30.5	12,176	-0.25%
2022/04/14	35	15.19	30	15.17	15.15	5	12,347	0.04%
2022/04/13	16.5	15.60	7.3	15.70	15.75	9.2	12,104	0.08%
2022/04/12	28.7	15.74	111.3	15.71	15.75	-82.6	12,199	-0.68%	大賣/
2022/04/11	138.1	15.94	90	15.94	16.00	48.1	12,060	0.40%	大買/
2022/04/08	78.5	15.51	8.1	15.58	15.75	70.4	11,837	0.59%
2022/04/07	68.7	15.53	116.5	15.65	15.35	-47.8	11,713	-0.41%	大賣/
2022/04/06	42.6	15.44	5.1	15.45	15.55	37.5	11,389	0.33%
2022/04/01	32.3	15.16	33	15.20	15.20	-0.7	11,351	-0.01%
2022/03/31	151.7	15.15	100.2	15.19	15.15	51.5	11,470	0.45%	大買/
2022/03/30	2	14.93	3	14.98	14.95	-1	11,273	-0.01%
2022/03/29	3	14.82	21	14.90	14.80	-18	11,189	-0.16%
2022/03/28	2	14.68	7.1	14.77	14.85	-5.1	11,160	-0.05%
2022/03/25	38.2	14.74	3.8	14.73	14.70	34.4	11,087	0.31%
2022/03/24	0.7	15.00	24.2	15.00	15.00	-23.6	10,926	-0.22%
2022/03/23	54.1	15.00	64.4	15.02	15.05	-10.3	10,830	-0.09%
2022/03/22	10	14.60	1	14.63	14.65	9	10,622	0.08%
2022/03/21	137.5	14.66	1	14.80	14.70	136.5	10,611	1.29%	大買/鉅額交易
2022/03/18	44.3	14.56	42	14.68	14.75	2.3	10,519	0.02%
2022/03/17	15	14.32	52	14.35	14.35	-37	10,135	-0.37%
2022/03/16	69	14.08	77	13.90	14.15	-8	9,988	-0.08%
2022/03/15	0	0.00	32	13.76	13.80	-32	9,752	-0.33%
2022/03/14	5.8	13.74	26	13.73	13.70	-20.2	9,780	-0.21%
2022/03/11	4	13.60	157	13.70	13.70	-153	9,755	-1.57%	大賣/鉅額交易
2022/03/10	11.5	13.63	22.1	13.62	13.70	-10.6	9,690	-0.11%
2022/03/09	7.4	13.26	5.2	13.30	13.35	2.2	9,647	0.02%
2022/03/08	10.9	13.25	0.1	13.35	13.25	10.8	9,516	0.11%
2022/03/07	26.6	13.34	16	13.39	13.40	10.6	9,374	0.11%
2022/03/04	5.4	13.57	3.4	13.56	13.60	1.9	9,279	0.02%
2022/03/03	2.1	13.65	7	13.66	13.65	-5	9,317	-0.05%
2022/03/02	29.4	13.59	0.6	13.65	13.65	28.8	9,338	0.31%
2022/03/01	19	13.64	0	0.00	13.70	19	9,306	0.20%
2022/02/25	38.5	13.48	3.4	13.41	13.40	35.1	9,255	0.38%
2022/02/24	10.6	13.40	11	13.35	13.35	-0.4	9,162	0.00%
2022/02/23	10	13.48	7	13.59	13.55	3	9,014	0.03%
2022/02/22	19.2	13.53	30.9	13.54	13.55	-11.7	9,066	-0.13%
2022/02/21	2.1	13.65	2	13.65	13.65	0.1	9,092	0.00%
2022/02/18	1	13.65	0	0.00	13.75	1	9,255	0.01%
2022/02/17	13	13.70	120	13.70	13.70	-107	9,255	-1.16%	大賣/鉅額交易
2022/02/16	7.1	13.66	36	13.67	13.70	-29	9,257	-0.31%
2022/02/15	6	13.72	0	13.75	13.65	6	9,293	0.06%
2022/02/14	15.2	13.67	22	13.75	13.75	-6.8	9,233	-0.07%
2022/02/11	5	13.74	15	13.77	13.80	-10	9,171	-0.11%
2022/02/10	16	13.70	14.9	13.71	13.75	1.1	9,127	0.01%
2022/02/09	4	13.78	5	13.85	13.80	-1	9,078	-0.01%
2022/02/08	31.4	13.80	8.1	13.72	13.85	23.3	8,981	0.26%
2022/02/07	128.1	13.67	17	13.65	13.65	111.1	8,819	1.26%	大買/鉅額交易
2022/01/26	10	13.30	5.1	13.40	13.30	4.9	8,678	0.06%
2022/01/25	5.1	13.25	5.8	13.26	13.20	-0.7	8,651	-0.01%
2022/01/24	2.1	13.20	0	0.00	13.40	2.1	8,588	0.02%
2022/01/21	48.4	13.25	27.1	13.25	13.20	21.3	8,332	0.26%
2022/01/20	6.6	13.37	122	13.35	13.45	-115.4	8,158	-1.41%	大賣/鉅額交易
2022/01/19	3.1	13.52	11	13.55	13.55	-7.9	8,135	-0.10%
2022/01/18	7	13.54	3	13.55	13.65	4	8,099	0.05%
2022/01/17	18.6	13.60	48	13.51	13.55	-29.4	7,991	-0.37%
2022/01/14	15	13.63	2	13.65	13.75	13	7,835	0.17%
2022/01/13	14.5	13.77	9.5	13.73	13.85	5.1	7,675	0.07%
2022/01/12	160.6	13.54	30	13.55	13.55	130.6	7,345	1.78%	大買/鉅額交易
2022/01/11	44.1	13.69	160.4	13.72	13.60	-116.3	6,983	-1.66%	大賣/鉅額交易
2022/01/10	2	12.80	9.3	12.82	12.90	-7.3	5,799	-0.13%
2022/01/07	7.7	12.59	17.9	12.55	12.60	-10.2	5,674	-0.18%
2022/01/06	17.6	12.40	4	12.39	12.35	13.6	5,424	0.25%
2022/01/05	34.8	12.34	27.9	12.29	12.35	6.9	5,346	0.13%
2022/01/04	4.3	12.17	0	0.00	12.20	4.3	5,210	0.08%
2022/01/03	2.2	12.17	19.2	12.15	12.20	-17.1	5,178	-0.33%
2021/12/30	3.5	12.18	12	12.17	12.15	-8.5	5,138	-0.16%
2021/12/29	11.1	12.14	0	0.00	12.15	11.1	5,118	0.22%
2021/12/28	17	12.07	9	12.05	12.05	8	5,057	0.16%
2021/12/27	13	12.00	20.9	12.00	12.00	-7.9	4,944	-0.16%
2021/12/24	1	12.05	6	12.05	12.05	-5	4,855	-0.10%
2021/12/23	1	12.05	0	0.00	12.05	1	4,875	0.02%
2021/12/22	1	12.05	3.3	12.05	12.05	-2.3	4,893	-0.05%
2021/12/21	0	0.00	2	12.00	12.00	-2	4,901	-0.04%
2021/12/17	0	0.00	0.2	12.05	12.05	-0.2	4,957	0.00%
2021/12/16	8.3	12.00	0	0.00	12.00	8.3	4,930	0.17%
2021/12/15	4	11.98	3	12.00	12.00	1	5,022	0.02%
2021/12/14	5	12.01	0	0.00	12.00	5	5,195	0.10%
2021/12/13	0	0.00	2	12.05	12.05	-2	5,238	-0.04%
2021/12/10	5	12.00	0	0.00	12.05	5	5,378	0.09%
2021/12/09	4	12.00	0	0.00	12.05	4	5,445	0.07%
2021/12/08	4	12.00	1	12.00	12.00	3	5,513	0.05%
2021/12/07	0	0.00	0.2	12.00	12.00	-0.2	5,452	0.00%
2021/12/03	0.1	12.00	0	0.00	12.00	0.1	5,541	0.00%
2021/12/02	0.5	11.95	0	0.00	11.95	0.5	5,508	0.01%
2021/12/01	2.1	11.98	2	11.95	12.00	0.1	5,556	0.00%
2021/11/30	2	11.95	0	0.00	11.90	2	5,609	0.04%
2021/11/29	2.2	12.00	10.2	11.90	11.95	-8	5,634	-0.14%
2021/11/26	2	12.05	4	12.00	12.05	-2	5,662	-0.04%
2021/11/25	1.3	12.10	1	12.10	12.10	0.3	6,176	0.00%
2021/11/24	4.4	12.10	0	0.00	12.10	4.4	6,607	0.07%
2021/11/23	0	0.00	0	12.05	12.00	0	6,862	0.00%
2021/11/22	1	12.05	0.7	12.10	12.10	0.3	6,968	0.00%
2021/11/19	2.4	12.14	104	12.11	12.05	-101.6	7,010	-1.45%	大賣/鉅額交易
2021/11/18	6.6	12.17	5	12.10	12.20	1.6	6,985	0.02%
2021/11/17	6.2	12.10	43	12.05	12.05	-36.8	6,849	-0.54%
2021/11/16	23	12.00	62.3	11.96	12.00	-39.3	6,749	-0.58%
2021/11/15	1	12.00	0	0.00	12.00	1	6,784	0.01%
2021/11/12	3.5	11.91	1.9	11.97	12.00	1.6	6,783	0.02%
2021/11/11	0.9	11.95	0	0.00	11.95	0.9	6,747	0.01%
2021/11/10	5	11.95	1	11.95	11.95	4	6,841	0.06%
2021/11/09	0	0.00	102.8	11.90	11.90	-102.8	6,884	-1.49%	大賣/鉅額交易
2021/11/08	0	0.00	1	11.95	11.95	-1	6,888	-0.02%
2021/11/05	2	11.93	1.9	11.92	11.95	0.1	6,907	0.00%
2021/11/04	0	0.00	0.5	11.95	11.95	-0.5	6,951	-0.01%
2021/11/03	2.5	12.00	41	11.95	12.00	-38.5	6,946	-0.55%
2021/11/02	1.6	11.97	0	0.00	12.00	1.6	6,914	0.02%
2021/11/01	25.5	11.94	0	0.00	11.95	25.5	6,905	0.37%
2021/10/29	2	11.90	0.1	11.95	11.95	1.9	6,915	0.03%
2021/10/28	1	11.90	0	0.00	11.90	1	6,871	0.01%
2021/10/27	6	11.96	0	0.00	11.95	6	6,864	0.09%
2021/10/26	2	11.95	0	0.00	11.95	2	6,792	0.03%
2021/10/25	0	0.00	0.5	11.95	11.95	-0.5	6,754	-0.01%
2021/10/22	1.1	11.95	0	0.00	11.95	1.1	6,807	0.02%
2021/10/21	307	11.97	21.6	11.95	11.90	285.4	6,808	4.19%	大買/鉅額交易
2021/10/20	2.3	11.75	10	11.80	11.80	-7.7	6,666	-0.12%
2021/10/19	2	11.70	0	0.00	11.70	2	6,607	0.03%
2021/10/18	6	11.67	1.2	11.65	11.70	4.8	6,588	0.07%
2021/10/15	3	11.62	0	0.00	11.65	3	6,594	0.05%
2021/10/14	9	11.60	0	0.00	11.60	9	6,620	0.14%
2021/10/13	1	11.60	0	0.00	11.60	1	6,660	0.02%
2021/10/12	6	11.60	0	0.00	11.60	6	6,714	0.09%
2021/10/07	5	11.56	2	11.55	11.55	3	6,680	0.04%
2021/10/06	1	11.50	0	0.00	11.55	1	6,717	0.01%
2021/10/05	0.5	11.55	17	11.50	11.50	-16.5	6,776	-0.24%
2021/10/04	2.2	11.50	15	11.55	11.55	-12.8	6,784	-0.19%
2021/10/01	48	11.50	0	0.00	11.50	48	6,800	0.71%
2021/09/30	0.9	11.57	0	0.00	11.60	0.9	6,724	0.01%
2021/09/29	84	11.54	0	0.00	11.55	84	6,730	1.25%
2021/09/28	0	0.00	10	11.60	11.60	-10	6,747	-0.15%
2021/09/27	20.5	11.55	0	0.00	11.55	20.5	6,763	0.30%
2021/09/24	0	0.00	5	11.55	11.55	-5	6,736	-0.07%
2021/09/23	1	11.50	0	0.00	11.50	1	6,755	0.01%
2021/09/22	5	11.40	0	0.00	11.45	5	6,779	0.07%
2021/09/17	8	11.55	0	0.00	11.50	8	6,703	0.12%
2021/09/16	3	11.40	2	11.50	11.50	1	6,504	0.02%
2021/09/15	23.8	11.42	2	11.45	11.40	21.8	6,414	0.34%
2021/09/14	2.3	11.51	17	11.50	11.50	-14.7	6,264	-0.23%
2021/09/13	2	11.58	0	0.00	11.55	2	6,172	0.03%
2021/09/10	0.2	11.65	0	0.00	11.55	0.2	6,092	0.00%
2021/09/09	13.3	11.55	0	0.00	11.55	13.3	6,250	0.21%
2021/09/08	6	11.65	0	0.00	11.55	6	6,226	0.10%
2021/09/07	1	11.70	0	0.00	11.65	1	6,207	0.02%
2021/09/06	8	11.74	2	11.70	11.70	6	6,217	0.10%
2021/09/03	1.1	11.70	2	11.70	11.75	-0.9	6,182	-0.01%
2021/09/02	2	11.65	0	0.00	11.60	2	6,111	0.03%
2021/09/01	4	11.73	0	0.00	11.70	4	6,039	0.07%
2021/08/31	23.5	11.62	27	11.62	11.75	-3.5	5,938	-0.06%
2021/08/30	15	12.18	10	12.16	12.20	5	5,404	0.09%
2021/08/27	0	0.00	22.1	12.05	12.10	-22.1	4,991	-0.44%
2021/08/26	5	12.00	37	12.00	12.00	-32	4,724	-0.68%
2021/08/25	0	0.00	4	11.95	12.00	-4	4,639	-0.09%
2021/08/24	2	12.00	63	11.95	11.95	-61	4,618	-1.32%
2021/08/23	0.3	11.95	0	0.00	11.95	0.3	4,593	0.01%
2021/08/20	2	11.90	12	11.85	11.90	-10	4,610	-0.22%
2021/08/19	1.1	11.90	3	11.85	11.85	-1.9	4,692	-0.04%
2021/08/18	100.1	11.90	2	11.85	11.90	98.1	4,657	2.11%
2021/08/17	3	11.87	0	0.00	11.90	3	4,653	0.06%
2021/08/16	4.7	11.91	0.6	11.90	11.90	4.1	4,627	0.09%
2021/08/13	1	11.95	0	0.00	11.95	1	4,558	0.02%
2021/08/12	1	11.95	1	11.95	12.00	0	4,531	0.00%
2021/08/11	1	11.95	0	0.00	12.00	1	4,578	0.02%
2021/08/10	0.4	11.95	0	0.00	12.00	0.4	4,695	0.01%
2021/08/09	1	11.95	0	0.00	11.95	1	4,929	0.02%
2021/08/06	17.6	11.95	3	11.95	11.95	14.6	5,116	0.29%
2021/08/05	13	12.00	5	11.95	12.00	8	5,333	0.15%
2021/08/04	2	11.95	5.2	11.95	11.95	-3.2	5,765	-0.06%
2021/08/02	0	0.00	2	11.90	11.95	-2	6,203	-0.03%
2021/07/29	0	0.00	10	11.90	11.95	-10	6,379	-0.16%
2021/07/28	1	11.90	24	11.80	11.90	-23	6,444	-0.36%
2021/07/27	0	0.00	1	11.90	11.95	-1	6,687	-0.01%
2021/07/26	14.4	11.95	0	0.00	11.90	14.4	6,812	0.21%
2021/07/23	1	11.95	2	11.95	11.95	-1	6,844	-0.01%
2021/07/22	1.1	11.85	2	11.90	11.90	-1	6,919	-0.01%
2021/07/21	5	11.85	4	11.85	11.85	1	6,934	0.01%
2021/07/20	1.3	11.86	10	11.85	11.85	-8.7	6,998	-0.12%
2021/07/19	1	11.95	2	11.90	11.95	-1	6,975	-0.01%
2021/07/16	1.1	11.85	0	0.00	11.90	1.1	7,058	0.02%
2021/07/15	0	0.00	32	11.90	11.90	-32	7,022	-0.46%
2021/07/14	8	11.90	2	11.90	11.90	6	7,136	0.08%
2021/07/13	0	0.00	5.1	11.90	11.90	-5.1	7,338	-0.07%
2021/07/12	2.1	11.85	4	11.90	11.85	-1.9	7,356	-0.03%
2021/07/09	5.1	11.75	0	0.00	11.75	5.1	7,378	0.07%
2021/07/08	5	11.75	5	11.80	11.80	0	7,400	0.00%
2021/07/07	0	0.00	5	11.75	11.70	-5	7,486	-0.07%
2021/07/06	12.5	11.70	1	11.70	11.70	11.5	7,599	0.15%
2021/07/05	1	11.65	55	11.65	11.65	-54	7,708	-0.70%
2021/07/02	0.1	11.60	4	11.60	11.60	-3.9	7,723	-0.05%
2021/07/01	12	11.56	0	0.00	11.55	12	7,727	0.16%
2021/06/30	6	11.60	8	11.55	11.60	-2	7,769	-0.03%
2021/06/29	1	11.60	0	0.00	11.60	1	7,784	0.01%
2021/06/28	5	11.60	6	11.59	11.60	-1	7,810	-0.01%
2021/06/25	10	11.60	3	11.60	11.55	7	7,838	0.09%
2021/06/24	0.5	11.55	0.1	11.55	11.55	0.4	7,896	0.01%
2021/06/23	6.3	11.51	22	11.57	11.55	-15.7	7,948	-0.20%
2021/06/22	0	0.00	3	11.50	11.50	-3	7,936	-0.04%
2021/06/21	114	11.45	0.1	11.50	11.40	113.9	7,944	1.43%	大買/鉅額交易
2021/06/18	4	11.45	23	11.54	11.45	-19	7,956	-0.24%
2021/06/17	0.4	11.50	0	0.00	11.45	0.4	7,820	0.00%
2021/06/16	7.1	11.46	0	0.00	11.45	7.1	8,023	0.09%
2021/06/15	1.1	11.51	0	0.00	11.50	1.1	8,007	0.01%
2021/06/09	1.1	11.45	1	11.40	11.40	0.1	8,127	0.00%
2021/06/07	15	11.45	0	0.00	11.45	15	8,553	0.18%
2021/06/04	1	11.55	13	11.54	11.55	-12	8,648	-0.14%
2021/06/03	3	11.57	20	11.59	11.55	-17	8,843	-0.19%
2021/06/02	0.3	11.50	0	0.00	11.50	0.3	8,945	0.00%
2021/06/01	1	11.45	7	11.44	11.45	-6	8,926	-0.07%
2021/05/31	6	11.35	0	0.00	11.35	6	8,959	0.07%
2021/05/28	1	11.30	0	0.00	11.35	1	9,021	0.01%
2021/05/27	25.5	11.26	0	0.00	11.20	25.5	9,087	0.28%
2021/05/26	5.5	11.35	0	0.00	11.35	5.5	9,046	0.06%
2021/05/25	7	11.35	0	0.00	11.35	7	9,080	0.08%
2021/05/24	1	11.30	0	0.00	11.30	1	9,197	0.01%
2021/05/21	5	11.35	1	11.35	11.35	4	9,258	0.04%
2021/05/20	46	11.21	0	0.00	11.25	46	9,295	0.49%
2021/05/19	3	11.27	7.5	11.25	11.25	-4.5	9,306	-0.05%
2021/05/18	19.2	11.16	12.1	11.33	11.35	7.1	9,281	0.08%
2021/05/17	7.2	11.10	38	11.15	11.05	-30.8	9,210	-0.33%
2021/05/14	5.1	11.36	1	11.45	11.45	4.1	8,975	0.05%
2021/05/13	51.3	11.15	4	11.35	11.30	47.3	8,808	0.54%
2021/05/12	40.4	11.59	83	11.19	11.40	-42.6	8,600	-0.50%
2021/05/11	10	11.80	40	11.85	11.85	-30	8,154	-0.37%
2021/05/10	0	0.00	44	12.00	12.05	-44	8,016	-0.55%
2021/05/06	2.1	11.90	10	11.95	11.85	-7.9	7,719	-0.10%
2021/05/05	3	11.80	10.1	11.85	11.80	-7.1	7,642	-0.09%
2021/05/04	28.3	11.76	121.5	11.78	11.70	-93.2	7,584	-1.23%	大賣/
2021/05/03	2	11.85	0	0.00	11.95	2	7,314	0.03%
2021/04/29	1	11.95	9	11.90	11.95	-8	7,206	-0.11%
2021/04/28	0	0.00	1	11.95	11.95	-1	7,171	-0.01%
2021/04/27	0	0.00	50	11.90	11.90	-50	7,210	-0.69%
2021/04/26	60	11.89	2	11.88	11.90	58	7,175	0.81%
2021/04/23	2	11.75	5.2	11.75	11.80	-3.2	7,071	-0.05%
2021/04/22	1.3	11.85	0	0.00	11.80	1.3	7,102	0.02%
2021/04/21	1	11.85	0	0.00	11.80	1	7,005	0.01%
2021/04/20	1.1	11.85	50.3	11.95	11.90	-49.3	7,047	-0.70%
2021/04/19	12	11.87	351	11.89	11.95	-339	6,975	-4.86%	大賣/鉅額交易
2021/04/16	6	11.69	18.6	11.67	11.70	-12.6	6,837	-0.18%
2021/04/15	50	11.60	43	11.64	11.70	7	6,868	0.10%
2021/04/14	52	11.55	10.2	11.50	11.55	41.9	6,783	0.62%
2021/04/13	50	11.60	1	11.55	11.55	49	6,809	0.72%
2021/04/12	0.1	11.45	0	0.00	11.50	0.1	6,717	0.00%
2021/04/09	6	11.45	5	11.46	11.40	1	6,658	0.02%
2021/04/08	1.4	11.50	0	0.00	11.45	1.4	6,602	0.02%
2021/04/07	8	11.45	1.6	11.45	11.45	6.4	6,733	0.10%
2021/04/06	0.5	11.55	5.4	11.46	11.45	-4.9	6,741	-0.07%
2021/04/01	2.3	11.50	0.5	11.52	11.50	1.7	6,729	0.03%
2021/03/31	7	11.46	20	11.45	11.50	-13	6,705	-0.19%
2021/03/30	5	11.45	10	11.45	11.50	-5	6,676	-0.07%
2021/03/29	40	11.50	0.1	11.50	11.45	39.9	6,696	0.60%
2021/03/26	0.4	11.45	0	0.00	11.45	0.4	6,857	0.01%
2021/03/25	1	11.40	30	11.42	11.40	-29	6,832	-0.42%
2021/03/24	1	11.35	0	0.00	11.35	1	6,908	0.01%
2021/03/23	2	11.35	19	11.35	11.35	-17	6,882	-0.25%
2021/03/22	5.1	11.35	5.1	11.35	11.40	0	6,882	0.00%
2021/03/19	3	11.30	11	11.40	11.25	-8	6,891	-0.12%
2021/03/18	7	11.44	0	0.00	11.40	7	6,694	0.10%
2021/03/17	4	11.40	3	11.45	11.40	1	6,687	0.01%
2021/03/16	11.8	11.45	4	11.45	11.50	7.8	6,673	0.12%
2021/03/15	4	11.41	0	0.00	11.40	4	6,744	0.06%
2021/03/12	10	11.34	2	11.30	11.40	8	6,790	0.12%
2021/03/11	37	11.33	0	0.00	11.30	37	6,758	0.55%
2021/03/10	3.1	11.45	6	11.48	11.50	-3	6,461	-0.05%
2021/03/09	101	11.35	615	11.30	11.45	-514	6,352	-8.09%	大買/大賣/鉅額交易
2021/03/08	0	0.00	2	11.20	11.20	-2	6,131	-0.03%
2021/03/05	1.2	11.20	0	0.00	11.20	1.2	6,027	0.02%
2021/03/04	3	11.15	5	11.15	11.20	-2	6,083	-0.03%
2021/03/03	46	11.15	4	11.20	11.20	42	6,003	0.70%
2021/03/02	5	11.15	0.1	11.10	11.10	4.9	5,903	0.08%
2021/02/26	19	11.08	29	11.07	11.10	-10	5,833	-0.17%
2021/02/25	1.4	11.05	10	11.05	11.10	-8.6	5,733	-0.15%
2021/02/24	27.2	11.03	4.3	11.00	11.00	22.9	5,695	0.40%
2021/02/23	8.5	10.94	0	0.00	10.95	8.5	5,537	0.15%
2021/02/22	0	0.00	1	10.85	10.85	-1	5,470	-0.02%
2021/02/19	4	10.81	10	10.85	10.85	-6	5,431	-0.11%
2021/02/18	15	10.80	0.5	10.85	10.85	14.5	5,407	0.27%
2021/02/17	2	10.80	0	0.00	10.80	2	5,432	0.04%
2021/02/05	10	10.70	1	10.75	10.70	9	5,362	0.17%
2021/02/04	2	10.70	0	0.00	10.70	2	5,329	0.04%
2021/02/03	2	10.70	0	0.00	10.70	2	5,426	0.04%
2021/02/01	7	10.72	0	0.00	10.70	7	5,461	0.13%
2021/01/29	8	10.66	0	0.00	10.65	8	5,429	0.15%
2021/01/28	6	10.69	20	10.65	10.70	-14	5,410	-0.26%
2021/01/27	5	10.69	0	0.00	10.70	5	5,389	0.09%
2021/01/26	0.2	10.75	0.5	10.75	10.70	-0.3	5,329	0.00%
2021/01/25	0	0.00	0.1	10.70	10.75	-0.1	5,309	0.00%
2021/01/22	3	10.70	0	0.00	10.70	3	5,254	0.06%
2021/01/21	6	10.71	0	0.00	10.70	6	5,197	0.12%
2021/01/20	60.3	10.75	10	10.75	10.70	50.3	5,154	0.98%
2021/01/19	0	0.00	1	10.80	10.85	-1	5,042	-0.02%
2021/01/18	1	10.80	1	10.80	10.85	0	5,096	0.00%
2021/01/15	7	10.87	0	0.00	10.85	7	5,084	0.14%
2021/01/14	0.6	10.95	0	0.00	10.95	0.6	5,046	0.01%
2021/01/13	0	0.00	5	10.95	10.95	-5	5,034	-0.10%
2021/01/12	11.8	10.90	0	0.00	10.90	11.8	4,950	0.24%
2021/01/11	70	11.00	11	11.00	11.00	59	4,897	1.20%
2021/01/08	1.1	10.90	0	0.00	10.90	1.1	4,813	0.02%
2021/01/07	2	10.83	2	10.85	10.85	0	4,709	0.00%
2021/01/06	32	10.83	2	10.85	10.80	30	4,705	0.64%
2021/01/05	1	10.80	101	10.82	10.85	-100	4,619	-2.16%	大賣/
2021/01/04	360.5	10.88	156	10.85	10.85	204.5	4,590	4.45%	大買/大賣/鉅額交易
2020/12/31	5	10.85	50	10.90	10.85	-45	4,533	-0.99%
2020/12/30	280	10.88	30	10.87	10.90	250	4,442	5.63%	大買/鉅額交易
2020/12/29	11.2	10.71	0	0.00	10.75	11.2	4,263	0.26%
2020/12/28	16	10.75	2	10.75	10.75	14	4,227	0.33%
2020/12/25	2	10.78	0	0.00	10.75	2	4,213	0.05%
2020/12/24	20	10.75	0	0.00	10.80	20	4,196	0.48%
2020/12/23	17	10.70	0	0.00	10.75	17	4,173	0.41%
2020/12/22	220.3	10.75	18.8	10.75	10.75	201.5	4,135	4.87%	大買/鉅額交易
2020/12/18	14	10.81	1.5	10.82	10.80	12.5	4,024	0.31%
2020/12/17	10	10.90	0	0.00	10.90	10	4,000	0.25%
2020/12/16	0	0.00	0.2	10.90	10.90	-0.2	4,050	-0.01%
2020/12/15	14	10.80	0	0.00	10.80	14	4,044	0.35%
2020/12/14	13	10.90	0	0.00	10.85	13	4,008	0.32%
2020/12/11	51.5	10.90	17	10.91	10.95	34.5	3,970	0.87%
2020/12/10	1.6	10.82	11.4	10.81	10.85	-9.8	3,963	-0.25%
2020/12/09	11	10.80	0	0.00	10.85	11	3,916	0.28%
2020/12/08	31.5	10.90	0	0.00	10.90	31.5	3,796	0.83%
2020/12/07	2	11.03	13.3	10.99	11.05	-11.3	3,712	-0.30%
2020/12/03	17	10.93	0	0.00	10.95	17	3,657	0.47%
2020/12/01	0.1	10.95	10	10.90	10.95	-10	3,771	-0.26%
2020/11/30	18	10.91	0	0.00	10.90	18	3,828	0.47%
2020/11/27	0.7	11.00	0	0.00	11.00	0.7	3,830	0.02%
2020/11/26	9	11.00	0	0.00	11.00	9	3,875	0.23%
2020/11/25	0	0.00	0.1	11.00	11.00	-0.1	3,991	0.00%
2020/11/24	10	11.00	0.2	11.04	11.05	9.8	3,969	0.25%
2020/11/23	7	11.00	5.1	11.00	11.00	1.9	4,016	0.05%
2020/11/20	2	11.00	1	10.95	11.00	1	4,350	0.02%
2020/11/19	2	11.00	0	0.00	11.00	2	4,702	0.04%
2020/11/18	0	0.00	50	11.00	11.00	-50	4,870	-1.03%
2020/11/17	3	11.00	0	0.00	11.00	3	4,945	0.06%
2020/11/16	50	11.00	0.1	10.95	11.05	49.9	5,160	0.97%
2020/11/13	2	11.00	1	10.95	11.00	1	5,210	0.02%
2020/11/12	0	0.00	2	11.05	11.05	-2	5,270	-0.04%
2020/11/11	0	0.00	8.2	11.08	11.15	-8.2	5,377	-0.15%
2020/11/10	0	0.00	5	10.99	11.00	-5	5,314	-0.09%
2020/11/09	0.5	10.95	0	0.00	10.95	0.5	5,351	0.01%
2020/11/05	2	10.95	0	0.00	10.85	2	5,435	0.04%
2020/11/04	0	0.00	1	10.90	10.95	-1	5,508	-0.02%
2020/11/03	60	10.95	120	10.90	10.95	-60	5,552	-1.08%	大賣/
2020/10/30	0	0.00	43.3	10.85	10.85	-43.3	5,639	-0.77%
2020/10/29	0	0.00	12	10.80	10.85	-12	5,632	-0.21%
2020/10/28	0	0.00	10	10.90	10.85	-10	5,655	-0.18%
2020/10/27	0	0.00	10.6	10.95	10.90	-10.6	5,646	-0.19%
2020/10/26	60.8	10.90	10	10.95	10.95	50.8	5,653	0.90%
2020/10/23	0	0.00	10.3	10.80	10.80	-10.3	5,613	-0.18%
2020/10/22	0	0.00	20	10.78	10.75	-20	5,652	-0.35%
2020/10/21	0	0.00	30	10.77	10.80	-30	5,745	-0.52%
2020/10/19	10	10.80	5	10.75	10.80	5	5,782	0.09%
2020/10/15	1	10.80	0	0.00	10.80	1	5,921	0.02%
2020/10/14	4	10.80	1	10.80	10.80	3	5,943	0.05%
2020/10/13	0.4	10.90	0	0.00	10.90	0.4	5,979	0.01%
2020/10/12	0.8	10.90	0	0.00	10.90	0.8	6,024	0.01%
2020/10/07	2	10.85	5	10.85	10.90	-3	6,071	-0.05%
2020/10/06	0	0.00	9.1	10.85	10.85	-9.1	6,106	-0.15%
2020/10/05	3	10.78	8.7	10.76	10.80	-5.7	6,182	-0.09%
2020/09/30	2	10.70	5	10.72	10.70	-3	6,198	-0.05%
2020/09/28	2	10.65	1.1	10.65	10.65	0.9	6,203	0.02%
2020/09/24	9	10.50	7	10.55	10.50	2	6,315	0.03%
2020/09/23	8	10.69	0	0.00	10.70	8	6,244	0.13%
2020/09/22	2	10.85	101	10.80	10.75	-99	6,199	-1.60%	大賣/
2020/09/17	50	10.90	3	10.90	10.95	47	6,208	0.76%
2020/09/16	2	10.95	0	0.00	10.90	2	6,232	0.03%
2020/09/15	2	10.90	0	0.00	10.90	2	6,278	0.03%
2020/09/14	2	10.90	0	0.00	10.95	2	6,298	0.03%
2020/09/11	2	10.95	2	10.95	10.95	0	6,299	0.00%
2020/09/09	53	10.95	0	0.00	10.95	53	6,353	0.83%
2020/09/08	0	0.00	2	11.05	11.05	-2	6,378	-0.03%
2020/09/07	1	10.95	102	10.95	10.95	-101	6,471	-1.56%	大賣/鉅額交易
2020/09/04	16	10.83	0	0.00	10.80	16	6,554	0.24%
2020/09/03	1	10.95	0	0.00	10.95	1	6,507	0.02%
2020/09/02	6	11.00	100	11.00	11.00	-94	6,491	-1.45%
2020/09/01	2	11.10	2	11.15	11.05	0	6,484	0.00%
2020/08/31	104	11.25	4	11.20	11.15	100	6,466	1.55%	大買/
2020/08/28	3	11.30	0	0.00	11.30	3	6,430	0.05%
2020/08/27	0	0.00	2	11.33	11.30	-2	6,530	-0.03%
2020/08/26	2	11.25	29	11.25	11.30	-27	6,487	-0.42%
2020/08/25	37.5	12.08	164	12.01	12.10	-126.5	6,157	-2.05%	大賣/鉅額交易
2020/08/24	18.5	12.00	101	11.95	12.00	-82.5	5,885	-1.40%	大賣/
2020/08/21	0	0.00	11	12.10	12.05	-11	5,735	-0.19%
2020/08/20	112.9	11.95	37	11.96	11.90	75.9	5,667	1.34%	大買/
2020/08/19	0	0.00	50	12.10	12.10	-50	5,449	-0.92%
2020/08/18	1	12.05	30.8	12.08	12.10	-29.8	5,388	-0.55%
2020/08/17	51	12.00	0	0.00	12.05	51	5,363	0.95%
2020/08/14	0	0.00	10	11.95	11.95	-10	5,231	-0.19%
2020/08/13	0	0.00	20	11.95	12.00	-20	5,205	-0.38%
2020/08/12	7	12.00	5.3	11.95	12.00	1.7	5,115	0.03%
2020/08/11	2	11.95	0	0.00	11.95	2	5,056	0.04%
2020/08/10	0	0.00	50	11.96	12.00	-50	5,032	-0.99%
2020/08/07	5	11.95	22	11.92	11.95	-17	4,985	-0.34%
2020/08/06	3	11.80	1	11.80	11.85	2	4,969	0.04%
2020/08/05	3	11.75	1	11.70	11.75	2	4,940	0.04%
2020/08/04	0	0.00	10	11.75	11.70	-10	5,035	-0.20%
2020/08/03	12	11.66	2	11.68	11.65	10	5,072	0.20%
2020/07/31	2	11.73	0.1	11.70	11.70	1.9	5,074	0.04%
2020/07/30	0	0.00	3	11.73	11.70	-3	5,134	-0.06%
2020/07/29	1	11.70	60	11.71	11.70	-59	5,138	-1.15%
2020/07/28	10	11.65	86	11.68	11.65	-76	5,188	-1.46%
2020/07/27	41	11.72	200	11.78	11.70	-159	5,255	-3.03%	大賣/鉅額交易
2020/07/24	2	11.85	0	0.00	11.85	2	5,214	0.04%
2020/07/21	1	11.85	1	11.85	11.95	0	5,290	0.00%
2020/07/16	0	0.00	20	11.85	11.90	-20	5,303	-0.38%
2020/07/15	0	0.00	3	11.80	11.80	-3	5,275	-0.06%
2020/07/14	3	11.75	3	11.75	11.75	0	5,395	0.00%
2020/07/13	4	11.80	0	0.00	11.80	4	5,481	0.07%
2020/07/10	5	11.75	1	11.85	11.75	4	5,566	0.07%
2020/07/07	4	11.83	2	11.80	11.80	2	5,806	0.03%
2020/07/06	3	11.85	20	11.85	11.85	-17	5,902	-0.29%
2020/07/03	20	11.75	0	0.00	11.70	20	5,943	0.34%
2020/07/01	100	11.70	0	0.00	11.65	100	6,040	1.66%
2020/06/30	1	11.65	0	0.00	11.65	1	6,104	0.02%
2020/06/29	6	11.66	1	11.70	11.65	5	6,119	0.08%
2020/06/24	2	11.75	0	0.00	11.75	2	6,170	0.03%
2020/06/23	0	0.00	8	11.75	11.75	-8	6,260	-0.13%
2020/06/16	16	11.75	0	0.00	11.80	16	7,062	0.23%
2020/06/15	12	11.69	24	11.68	11.70	-12	7,552	-0.16%
2020/06/12	2	11.63	0	0.00	11.70	2	7,744	0.03%
2020/06/11	22	11.86	0	0.00	11.80	22	7,862	0.28%
2020/06/10	2	11.95	0	0.00	11.95	2	7,969	0.03%
2020/06/09	1	11.90	8	11.90	11.95	-7	8,425	-0.08%
2020/06/08	4	11.95	2	11.95	11.95	2	8,764	0.02%
2020/06/05	8	11.88	0	0.00	11.85	8	8,808	0.09%
2020/06/04	1	11.85	3	11.85	11.85	-2	9,065	-0.02%
2020/06/03	1	11.80	4	11.85	11.85	-3	9,227	-0.03%
2020/06/02	3	11.65	2	11.60	11.65	1	9,165	0.01%
2020/06/01	9	11.55	1	11.55	11.55	8	9,162	0.09%
2020/05/29	0	0.00	1	11.45	11.40	-1	9,190	-0.01%
2020/05/28	51	11.50	6	11.50	11.50	45	9,131	0.49%
2020/05/26	0	0.00	0	11.45	11.45	0	9,374	0.00%
2020/05/25	3	11.33	0	0.00	11.40	3	9,598	0.03%
2020/05/22	26	11.40	0	0.00	11.40	26	9,636	0.27%
2020/05/21	1	11.50	0	0.00	11.50	1	9,639	0.01%
2020/05/20	0	0.00	2	11.45	11.45	-2	9,651	-0.02%
2020/05/18	0	0.00	2	11.35	11.35	-2	9,669	-0.02%
2020/05/15	23	11.34	0	0.00	11.35	23	9,670	0.24%
2020/05/13	0	0.00	1	11.40	11.40	-1	9,643	-0.01%
2020/05/12	0	0.00	50	11.45	11.35	-50	9,624	-0.52%
2020/05/11	95	11.47	10	11.45	11.40	85	9,616	0.88%
2020/05/04	23	11.21	0	0.00	11.25	23	9,688	0.24%
2020/04/30	3	11.48	0	0.00	11.45	3	9,665	0.03%
2020/04/29	0	0.00	0.1	11.30	11.30	-0.1	9,745	0.00%
2020/04/28	1	11.20	5	11.20	11.20	-4	9,827	-0.04%
2020/04/27	0	0.00	18	11.09	11.10	-18	10,092	-0.18%
2020/04/23	10	10.90	50	10.90	10.90	-40	10,098	-0.40%
2020/04/21	63	11.00	10	10.90	10.85	53	10,114	0.52%
2020/04/20	0	0.00	55	11.10	11.10	-55	10,024	-0.55%
2020/04/17	112	11.11	5	11.05	11.00	107	10,054	1.06%	大買/鉅額交易
2020/04/16	104	11.00	0	0.00	11.00	104	9,942	1.05%	大買/鉅額交易
2020/04/15	4	11.14	0	0.00	11.15	4	9,875	0.04%
2020/04/14	56	10.95	3	10.97	11.00	53	9,838	0.54%
2020/04/13	1	10.85	0	0.00	10.80	1	9,830	0.01%
2020/04/10	5	10.80	34	10.90	10.95	-29	9,773	-0.30%
2020/04/09	0	0.00	2	10.65	10.65	-2	9,640	-0.02%
2020/04/08	0	0.00	57	10.40	10.55	-57	9,507	-0.60%
2020/04/07	0	0.00	10	10.35	10.35	-10	9,413	-0.11%
2020/04/06	10	10.20	70	10.10	10.20	-60	9,380	-0.64%
2020/04/01	3	10.25	0	0.00	10.20	3	9,304	0.03%
2020/03/31	5	10.32	25	10.34	10.35	-20	9,234	-0.22%
2020/03/30	46	10.24	5	10.35	10.25	41	9,179	0.45%
2020/03/27	0	0.00	118.8	10.58	10.45	-118.8	9,041	-1.31%	大賣/鉅額交易
2020/03/26	25	10.40	16	10.45	10.35	9	8,911	0.10%
2020/03/25	4	10.51	19	10.53	10.55	-15	8,761	-0.17%
2020/03/24	24	10.01	29	10.05	10.00	-5	8,512	-0.06%
2020/03/23	13	9.62	11	9.68	9.69	2	8,362	0.02%
2020/03/20	27	9.78	29	9.89	9.90	-2	8,291	-0.02%
2020/03/19	21	9.34	20	9.21	9.16	1	8,036	0.01%
2020/03/18	26	10.16	0	0.00	10.05	26	7,533	0.35%
2020/03/17	7	10.36	52	10.20	10.25	-45	7,335	-0.61%
2020/03/16	27	10.86	16	10.82	10.75	11	7,126	0.15%
2020/03/13	27	11.01	1	11.00	11.20	26	6,913	0.38%
2020/03/12	48	11.76	15	11.62	11.65	33	6,467	0.51%
2020/03/11	3	12.00	20	12.03	11.95	-17	6,105	-0.28%
2020/03/10	29	11.93	0	0.00	12.00	29	6,024	0.48%
2020/03/09	13	12.11	20	12.10	12.05	-7	5,785	-0.12%
2020/03/06	1	12.25	0	0.00	12.25	1	5,553	0.02%
2020/03/05	1	12.30	10	12.30	12.30	-9	5,547	-0.16%
2020/03/03	1	12.30	0	0.00	12.30	1	5,507	0.02%
2020/03/02	17	12.21	90	12.20	12.20	-73	5,524	-1.32%
2020/02/27	0	0.00	10.1	12.35	12.35	-10.1	5,330	-0.19%
2020/02/26	19	12.28	1	12.35	12.35	18	5,257	0.34%
2020/02/25	66	12.16	0	0.00	12.15	66	5,042	1.31%
2020/02/24	44	12.20	0	0.00	12.25	44	4,989	0.88%
2020/02/21	43	12.32	1	12.30	12.30	42	4,969	0.85%
2020/02/20	0	0.00	1	12.35	12.35	-1	4,984	-0.02%
2020/02/19	1	12.30	0	0.00	12.35	1	4,993	0.02%
2020/02/18	2	12.25	0	0.00	12.30	2	5,019	0.04%
2020/02/17	31	12.25	19	12.25	12.25	12	5,029	0.24%
2020/02/14	1	12.25	0	0.00	12.30	1	5,047	0.02%
2020/02/13	1	12.30	0	0.00	12.30	1	5,061	0.02%
2020/02/11	43	12.25	0.4	12.30	12.25	42.6	5,280	0.81%
2020/02/10	52	12.15	0	0.00	12.15	52	5,303	0.98%
2020/02/07	22	12.25	0	0.00	12.30	22	5,384	0.41%
2020/02/06	46	12.35	1	12.30	12.35	45	5,398	0.83%
2020/02/05	33	12.15	0	0.00	12.15	33	5,354	0.62%
2020/02/04	25	12.14	0	0.00	12.15	25	5,261	0.48%
2020/02/03	5	12.01	5	11.95	12.05	0	5,305	0.00%
2020/01/31	46	12.15	0	0.00	12.15	46	5,124	0.90%
2020/01/30	17	12.11	9	12.14	12.10	8	4,971	0.16%
2020/01/20	8	12.43	0.1	12.50	12.50	7.9	4,664	0.17%
2020/01/17	0	0.00	5	12.40	12.45	-5	4,600	-0.11%
2020/01/15	5	12.48	40	12.50	12.50	-35	4,644	-0.75%
2020/01/14	4	12.49	45	12.45	12.45	-41	4,585	-0.89%
2020/01/13	0	0.00	3	12.40	12.40	-3	4,568	-0.07%
2020/01/10	0	0.00	1	12.25	12.30	-1	4,650	-0.02%
2020/01/09	3	12.25	0	0.00	12.25	3	4,636	0.06%
2020/01/08	2	12.15	0	0.00	12.20	2	4,629	0.04%
2020/01/07	0	0.00	7	12.21	12.30	-7	4,570	-0.15%
2020/01/06	17	12.10	2	12.10	12.15	15	4,541	0.33%
2020/01/03	21	12.10	2	12.05	12.10	19	4,529	0.42%
2019/12/31	1	12.05	40	12.01	12.00	-39	4,516	-0.86%
2019/12/27	20	12.00	0.6	12.00	12.00	19.4	4,502	0.43%
2019/12/26	0	0.00	13	11.95	11.95	-13	4,518	-0.29%
2019/12/25	0	0.00	5	12.00	12.00	-5	4,558	-0.11%
2019/12/23	2	12.00	0	0.00	12.00	2	4,645	0.04%
2019/12/19	25.9	12.00	2	11.95	11.95	23.9	4,711	0.51%
2019/12/18	0	0.00	0	11.95	11.95	0	4,737	0.00%
2019/12/17	2	11.95	0	0.00	11.95	2	4,780	0.04%
2019/12/16	10	11.95	0	0.00	11.95	10	4,790	0.21%
2019/12/13	1	11.90	5	11.95	11.90	-4	4,808	-0.08%
2019/12/12	0	0.00	8	11.89	11.90	-8	4,794	-0.17%
2019/12/11	2	11.85	0	0.00	11.90	2	4,749	0.04%
2019/12/10	2	11.85	0	0.00	11.85	2	4,721	0.04%
2019/12/09	1	11.85	0	0.00	11.85	1	4,767	0.02%
2019/12/05	7	11.89	0	0.00	11.85	7	4,792	0.15%
2019/12/04	5	11.85	0.9	11.90	11.90	4.1	4,766	0.09%
2019/12/03	6	11.90	0	0.00	11.95	6	4,797	0.13%
2019/12/02	1	11.90	0	0.00	11.95	1	4,797	0.02%
2019/11/29	0	0.00	0	11.95	11.95	0	4,759	0.00%
2019/11/28	7	11.95	2	12.00	11.95	5	4,769	0.10%
2019/11/26	5	11.95	0	0.00	11.90	5	4,778	0.10%
2019/11/22	0.2	11.95	1	11.90	11.90	-0.8	5,085	-0.02%
2019/11/21	1	11.90	12	11.90	11.90	-11	5,276	-0.21%
2019/11/19	0	0.00	5	11.90	11.90	-5	5,419	-0.09%
2019/11/18	7	11.90	80	11.90	11.90	-73	5,473	-1.33%
2019/11/15	6.1	11.88	10	11.85	11.85	-3.9	5,474	-0.07%
2019/11/14	5	11.90	2	11.90	11.90	3	5,493	0.05%
2019/11/13	1	11.95	2	11.95	11.95	-1	5,561	-0.02%
2019/11/12	13	11.95	61	11.95	12.00	-48	5,614	-0.85%
2019/11/11	21	11.97	153	12.00	11.95	-132	5,657	-2.33%	大賣/鉅額交易
2019/11/08	10	11.85	2	11.95	11.95	8	5,546	0.14%
2019/11/04	3	11.75	0	0.00	11.85	3	5,475	0.05%
2019/10/31	50.2	11.80	0	0.00	11.75	50.2	5,542	0.91%
2019/10/30	2	11.75	0	0.00	11.80	2	5,514	0.04%
2019/10/29	3.5	11.76	0	0.00	11.75	3.5	5,526	0.06%
2019/10/28	6	11.80	0	0.00	11.75	6	5,520	0.11%
2019/10/25	0	0.00	8.1	11.81	11.80	-8.1	5,506	-0.15%
2019/10/24	1	11.80	0	0.00	11.85	1	5,485	0.02%
2019/10/23	1	11.80	0	0.00	11.80	1	5,494	0.02%
2019/10/22	2	11.80	0	0.00	11.80	2	5,551	0.04%
2019/10/21	2	11.80	100	11.80	11.85	-98	5,553	-1.76%
2019/10/18	2	11.80	4.2	11.90	11.90	-2.2	5,619	-0.04%
2019/10/17	2	11.80	0	0.00	11.80	2	5,500	0.04%
2019/10/16	3	11.85	0	0.00	11.80	3	5,484	0.05%
2019/10/14	6	11.80	1	11.85	11.85	5	5,481	0.09%
2019/10/09	100	11.75	5.3	11.75	11.75	94.7	5,435	1.74%
2019/10/07	2	11.80	31	11.80	11.75	-29	5,497	-0.53%
2019/10/03	5	11.75	0	0.00	11.75	5	5,482	0.09%
2019/10/02	14.3	11.85	11	11.85	11.80	3.3	5,476	0.06%
2019/10/01	11	11.85	0	0.00	11.85	11	5,480	0.20%
2019/09/27	12	11.90	0	0.00	11.85	12	5,447	0.22%
2019/09/25	5	11.95	0	0.00	11.95	5	5,510	0.09%
2019/09/24	50	11.95	0	0.00	11.95	50	5,538	0.90%
2019/09/23	50	11.95	2	12.00	12.00	48	5,509	0.87%
2019/09/20	4	11.90	12	11.90	11.95	-8	5,538	-0.14%
2019/09/18	17	11.98	5	11.94	11.95	12	5,488	0.22%
2019/09/17	2	11.93	0	0.00	11.90	2	5,493	0.04%
2019/09/16	6	11.95	0	0.00	12.00	6	5,546	0.11%
2019/09/12	3	12.00	0	0.00	11.95	3	5,602	0.05%
2019/09/11	16	11.95	1	12.00	12.00	15	5,706	0.26%
2019/09/10	3	11.87	2	11.90	11.95	1	5,704	0.02%
2019/09/09	0	0.00	10	11.80	11.85	-10	5,684	-0.18%
2019/09/06	10	11.80	0	0.00	11.80	10	5,681	0.18%
2019/09/05	5	11.74	0	0.00	11.80	5	5,745	0.09%
2019/09/04	4.2	11.80	3	11.78	11.80	1.2	5,954	0.02%
2019/09/03	6	11.75	0	0.00	11.75	6	6,119	0.10%
2019/08/30	66.2	11.75	30	11.80	11.80	36.2	6,498	0.56%
2019/08/29	30	11.75	0	0.00	11.75	30	6,575	0.46%
2019/08/28	3	11.72	0	0.00	11.75	3	6,656	0.05%
2019/08/27	181	11.60	20	11.65	11.60	161	6,643	2.42%	大買/鉅額交易
2019/08/26	26	12.40	5	12.45	12.45	21	6,459	0.33%
2019/08/23	12	12.45	5	12.45	12.50	7	6,289	0.11%
2019/08/22	21	12.55	5	12.50	12.50	16	6,224	0.26%
2019/08/21	7	12.50	55	12.50	12.50	-48	6,194	-0.77%
2019/08/20	0	0.00	5.4	12.50	12.55	-5.4	6,269	-0.09%
2019/08/19	3	12.52	65	12.50	12.55	-62	6,294	-0.99%
2019/08/15	50	12.36	0	0.00	12.35	50	6,222	0.80%
2019/08/14	2	12.48	0	0.00	12.55	2	6,212	0.03%
2019/08/13	2	12.48	0	0.00	12.45	2	6,170	0.03%
2019/08/12	1	12.50	10	12.45	12.50	-9	6,160	-0.15%
2019/08/07	1	12.25	0	0.00	12.30	1	6,166	0.02%
2019/08/06	108	12.19	2	12.18	12.25	106	6,224	1.70%	大買/鉅額交易
2019/08/05	2	12.33	0	0.00	12.30	2	6,174	0.03%
2019/08/02	1	12.40	1	12.45	12.40	0	6,213	0.00%
2019/08/01	50	12.60	2	12.55	12.55	48	6,158	0.78%
2019/07/31	1.3	12.65	2	12.65	12.65	-0.7	6,169	-0.01%
2019/07/30	3	12.73	0	0.00	12.70	3	6,166	0.05%
2019/07/29	4	12.74	0	0.00	12.75	4	6,365	0.06%
2019/07/26	7	12.80	0	0.00	12.75	7	6,497	0.11%
2019/07/25	71.6	12.80	0	0.00	12.80	71.6	6,663	1.07%
2019/07/24	30	12.79	3	12.80	12.70	27	6,821	0.40%
2019/07/23	0	0.00	3	12.75	12.80	-3	6,955	-0.04%
2019/07/19	25	12.61	0	0.00	12.65	25	7,092	0.35%
2019/07/18	5	12.55	1	12.55	12.60	4	7,096	0.06%
2019/07/17	0	0.00	1	12.60	12.55	-1	7,086	-0.01%
2019/07/16	12	12.55	0	0.00	12.55	12	7,046	0.17%
2019/07/15	0	0.00	3	12.60	12.60	-3	7,034	-0.04%
2019/07/10	0	0.00	1	12.50	12.50	-1	7,008	-0.01%
2019/07/09	2	12.50	0	0.00	12.50	2	7,017	0.03%
2019/07/08	4	12.41	5	12.45	12.45	-1	7,020	-0.01%
2019/07/05	7	12.45	1	12.40	12.45	6	7,018	0.09%
2019/07/04	40	12.40	3	12.40	12.40	37	7,176	0.52%
2019/07/03	5	12.35	5	12.35	12.40	0	7,239	0.00%
2019/07/02	8.1	12.34	1	12.30	12.30	7.1	7,284	0.10%
2019/06/28	3	12.50	0	0.00	12.50	3	7,189	0.04%
2019/06/27	3	12.50	10	12.50	12.50	-7	7,246	-0.10%
2019/06/25	2	12.45	0	0.00	12.45	2	7,224	0.03%
2019/06/24	12	12.45	0	0.00	12.45	12	7,254	0.17%
2019/06/21	2	12.45	2	12.45	12.50	0	7,284	0.00%
2019/06/19	1	12.50	0	0.00	12.55	1	7,346	0.01%
2019/06/18	3	12.40	0	0.00	12.50	3	7,272	0.04%
2019/06/17	0	0.00	3	12.45	12.45	-3	7,354	-0.04%
2019/06/14	3	12.35	120	12.40	12.35	-117	7,446	-1.57%	大賣/鉅額交易
2019/06/13	0	0.00	10	12.26	12.30	-10	7,594	-0.13%
2019/06/12	4	12.19	80	12.20	12.25	-76	7,738	-0.98%
2019/06/11	7	12.56	0	0.00	12.50	7	7,488	0.09%
2019/06/10	5	12.75	10	12.70	12.70	-5	7,366	-0.07%
2019/06/06	1	12.55	0	0.00	12.55	1	7,260	0.01%
2019/06/05	0	0.00	1	12.40	12.45	-1	7,010	-0.01%
2019/06/03	0	0.00	33	12.25	12.30	-33	6,919	-0.48%
2019/05/31	0	0.00	1	12.20	12.25	-1	6,870	-0.01%
2019/05/30	0	0.00	30	12.15	12.20	-30	6,788	-0.44%
2019/05/29	1	12.10	0	0.00	12.10	1	6,807	0.01%
2019/05/28	16.5	12.17	0	0.00	12.10	16.5	6,798	0.24%
2019/05/24	0	0.00	3	12.05	12.10	-3	6,659	-0.05%
2019/05/22	2	12.05	1	12.05	12.10	1	6,546	0.02%
2019/05/17	5	11.81	0	0.00	11.85	5	6,516	0.08%
2019/05/16	3	11.80	0	0.00	11.80	3	6,538	0.05%
2019/05/14	10	11.70	0	0.00	11.75	10	6,503	0.15%
2019/05/13	0.5	11.85	0	0.00	11.80	0.5	6,397	0.01%
2019/05/10	10	11.90	0	0.00	11.90	10	6,424	0.16%
2019/05/07	5	11.90	0	0.00	11.90	5	6,259	0.08%
2019/05/06	157	11.87	0	0.00	11.85	157	6,235	2.52%	大買/鉅額交易
2019/05/03	6	12.05	0	0.00	12.05	6	6,031	0.10%
2019/05/02	2	12.10	0	0.00	12.15	2	5,909	0.03%
2019/04/30	33	11.96	1	11.95	12.00	32	5,811	0.55%
2019/04/29	0	0.00	2	11.75	11.80	-2	5,626	-0.04%
2019/04/25	1	11.40	0	0.00	11.40	1	5,215	0.02%
2019/04/24	0	0.00	1	11.30	11.35	-1	5,158	-0.02%
2019/04/23	1	11.35	0	0.00	11.35	1	5,166	0.02%
2019/04/22	0	0.00	1.4	11.34	11.30	-1.4	5,175	-0.03%
2019/04/18	0	0.00	2	11.20	11.20	-2	5,285	-0.04%
2019/04/17	1	11.25	0	0.00	11.25	1	5,287	0.02%
2019/04/12	1	11.25	0	0.00	11.25	1	5,159	0.02%
2019/04/11	2	11.25	0	0.00	11.25	2	5,135	0.04%
2019/04/09	2	11.30	0	0.00	11.30	2	4,895	0.04%
2019/04/01	14	11.40	0	0.00	11.40	14	4,628	0.30%
2019/03/28	3	11.40	3	11.35	11.40	0	4,474	0.00%
2019/03/22	2	11.25	0	0.00	11.30	2	4,262	0.05%
2019/03/20	0	0.00	1	11.25	11.30	-1	4,143	-0.02%
2019/03/19	0	0.00	6	11.40	11.40	-6	4,032	-0.15%
2019/03/18	100	11.25	3	11.13	11.30	97	3,907	2.48%
2019/03/15	5	11.05	0	0.00	11.05	5	3,756	0.13%
2019/03/13	5	10.90	0	0.00	10.85	5	3,594	0.14%
2019/03/12	10	10.93	0	0.00	10.90	10	3,577	0.28%
2019/03/11	5	10.90	0	0.00	10.90	5	3,567	0.14%
2019/03/08	5	10.85	0	0.00	10.90	5	3,557	0.14%
2019/02/13	5	10.55	0	0.00	10.60	5	3,026	0.17%
2019/02/11	2	10.50	0	0.00	10.50	2	3,011	0.07%
2019/01/28	3	10.40	0	0.00	10.50	3	2,861	0.10%
2019/01/25	3	10.45	0	0.00	10.45	3	2,811	0.11%
2019/01/23	0	0.00	100	10.40	10.40	-100	2,795	-3.58%
2019/01/16	1	10.30	0	0.00	10.30	1	2,877	0.03%
2019/01/11	0	0.00	1	10.30	10.35	-1	3,041	-0.03%
2019/01/08	0	0.00	1	10.15	10.15	-1	3,000	-0.03%
2019/01/03	1	10.15	0	0.00	10.15	1	3,301	0.03%
2018/12/26	1	10.15	0	0.00	10.10	1	3,435	0.03%
2018/12/25	5	10.10	0	0.00	10.10	5	3,440	0.15%
2018/12/20	2	10.15	4	10.10	10.15	-2	3,624	-0.06%
2018/12/18	9	10.15	0	0.00	10.15	9	3,656	0.25%
2018/12/14	0	0.00	2	10.20	10.25	-2	3,689	-0.05%
2018/12/13	1	10.20	0	0.00	10.20	1	3,661	0.03%
2018/12/12	1	10.15	0	0.00	10.20	1	3,720	0.03%
2018/12/07	5	10.15	0	0.00	10.20	5	3,835	0.13%
2018/12/06	5.3	10.20	0	0.00	10.15	5.3	3,851	0.14%
2018/12/05	0	0.00	8.3	10.20	10.20	-8.3	3,824	-0.22%
2018/12/04	2	10.35	0	0.00	10.35	2	3,871	0.05%
2018/11/30	0	0.00	2	10.30	10.20	-2	3,908	-0.05%
2018/11/23	1	10.20	0	0.00	10.15	1	4,054	0.02%
2018/11/21	2	10.20	1	10.20	10.20	1	4,067	0.02%
2018/11/16	5	10.25	0	0.00	10.30	5	4,103	0.12%
2018/11/15	15	10.23	0	0.00	10.25	15	4,139	0.36%
2018/11/14	5	10.25	0	0.00	10.30	5	4,171	0.12%
2018/11/13	30	10.20	0	0.00	10.25	30	4,180	0.72%
2018/11/12	10	10.25	0	0.00	10.20	10	4,190	0.24%
2018/11/09	5	10.25	0	0.00	10.30	5	4,212	0.12%
2018/11/05	1	10.20	0	0.00	10.25	1	4,325	0.02%
2018/10/26	4	10.10	0	0.00	10.15	4	4,493	0.09%
2018/10/23	0	0.00	1.1	10.21	10.15	-1.1	4,772	-0.02%
2018/10/19	1	10.15	4	10.25	10.25	-3	4,913	-0.06%
2018/10/15	0	0.00	1	10.35	10.30	-1	4,820	-0.02%
2018/10/12	0	0.00	5	10.35	10.35	-5	4,771	-0.10%
2018/10/11	2	10.25	11.3	10.30	10.25	-9.3	4,722	-0.20%
2018/10/09	5	10.55	6	10.51	10.60	-1	4,601	-0.02%
2018/10/08	0	0.00	2	10.50	10.50	-2	4,611	-0.04%
2018/10/05	2	10.50	5	10.50	10.50	-3	4,625	-0.06%
2018/10/03	0	0.00	5	10.70	10.70	-5	4,525	-0.11%
2018/09/28	0	0.00	13	10.75	10.75	-13	4,511	-0.29%
2018/09/17	0	0.00	10	10.65	10.60	-10	4,390	-0.23%
2018/09/12	0	0.00	2	10.55	10.55	-2	4,250	-0.05%
2018/09/06	0.8	10.45	0	0.00	10.40	0.8	4,165	0.02%
2018/08/31	0	0.00	5	10.45	10.45	-5	4,126	-0.12%
2018/08/27	0	0.00	10	10.30	10.30	-10	4,122	-0.24%
2018/08/23	10	10.25	0	0.00	10.30	10	4,134	0.24%
2018/08/13	1	10.20	0	0.00	10.20	1	4,082	0.02%
2018/08/02	2	10.20	0	0.00	10.15	2	3,941	0.05%
2018/07/31	14	10.13	30	10.08	10.15	-16	3,844	-0.42%
2018/07/30	10	10.65	0	0.00	10.65	10	3,618	0.28%
2018/07/27	0	0.00	1	10.65	10.65	-1	3,390	-0.03%
2018/07/26	0	0.00	1	10.60	10.65	-1	3,323	-0.03%
2018/07/25	1	10.60	0	0.00	10.60	1	3,298	0.03%
2018/07/24	1	10.55	5	10.55	10.55	-4	3,283	-0.12%
2018/07/23	6	10.50	0	0.00	10.50	6	3,231	0.19%
2018/07/17	0	0.00	1	10.45	10.50	-1	3,142	-0.03%
2018/07/16	1	10.45	0	0.00	10.40	1	3,098	0.03%
2018/07/13	0	0.00	1	10.40	10.45	-1	3,081	-0.03%
2018/07/09	0	0.00	1	10.30	10.30	-1	3,135	-0.03%
2018/07/06	0	0.00	1	10.30	10.25	-1	3,140	-0.03%
2018/07/05	1	10.30	0	0.00	10.30	1	3,154	0.03%
2018/07/04	1	10.30	0	0.00	10.30	1	3,180	0.03%
2018/07/02	1	10.45	0	0.00	10.35	1	3,165	0.03%
2018/06/22	5	10.50	0	0.00	10.45	5	3,173	0.16%
2018/06/21	0	0.00	10	10.55	10.50	-10	3,207	-0.31%
2018/06/19	5	10.45	0	0.00	10.45	5	3,242	0.15%
2018/06/05	0	0.00	4	10.40	10.45	-4	3,406	-0.12%
2018/06/04	0	0.00	1	10.35	10.40	-1	3,396	-0.03%
2018/05/31	1	10.35	0	0.00	10.30	1	3,413	0.03%
2018/05/28	7	10.40	0	0.00	10.40	7	3,486	0.20%
2018/05/17	3	10.35	0	0.00	10.35	3	3,867	0.08%
2018/05/11	0	0.00	5	10.35	10.35	-5	4,328	-0.12%
2018/05/07	0	0.00	1	10.30	10.25	-1	4,416	-0.02%
2018/05/03	0	0.00	42	10.35	10.35	-42	4,432	-0.95%
2018/05/02	1	10.30	0	0.00	10.30	1	4,416	0.02%
2018/04/30	5	10.25	1	10.20	10.25	4	4,402	0.09%
2018/04/27	12	10.16	0	0.00	10.15	12	4,407	0.27%
2018/04/26	0	0.00	1	10.15	10.15	-1	4,452	-0.02%
2018/04/24	3	10.20	0	0.00	10.20	3	4,588	0.07%
2018/04/23	0	0.00	1	10.15	10.20	-1	4,637	-0.02%
2018/04/20	1	10.20	0	0.00	10.20	1	4,702	0.02%
2018/04/17	2	10.15	0	0.00	10.15	2	4,876	0.04%
2018/04/16	1	10.20	0	0.00	10.15	1	4,872	0.02%
2018/04/13	0	0.00	60	10.20	10.20	-60	4,906	-1.22%
2018/04/11	31	10.20	0	0.00	10.20	31	4,993	0.62%
2018/04/03	0	0.00	20	10.20	10.15	-20	5,016	-0.40%
2018/03/30	20	10.20	0	0.00	10.20	20	5,000	0.40%
2018/03/27	20	10.20	0	0.00	10.25	20	4,912	0.41%
2018/03/26	40	10.20	0	0.00	10.20	40	4,871	0.82%
2018/03/23	5	10.25	60	10.25	10.25	-55	4,854	-1.13%
2018/03/22	20	10.35	1	10.35	10.30	19	4,828	0.39%
2018/03/21	0	0.00	1	10.35	10.35	-1	4,827	-0.02%
2018/03/20	20	10.35	0	0.00	10.35	20	4,859	0.41%
2018/03/16	1	10.30	8	10.36	10.40	-7	4,851	-0.14%
2018/03/15	5	10.25	1	10.30	10.25	4	4,738	0.08%
2018/03/13	0	0.00	4	10.23	10.25	-4	4,605	-0.09%
2018/03/05	10	10.15	0	0.00	10.10	10	4,831	0.21%
2018/02/27	20	10.10	0	0.00	10.15	20	4,699	0.43%
2018/02/12	0	0.00	2	10.00	10.00	-2	4,626	-0.04%
2018/02/09	0	0.00	50	9.89	10.05	-50	4,513	-1.11%
2018/02/06	11	9.86	0	0.00	9.88	11	4,306	0.26%
2018/02/05	1	10.00	0	0.00	10.05	1	4,029	0.02%
2018/02/02	0	0.00	10	10.20	10.15	-10	3,992	-0.25%
2018/01/30	0	0.00	2	10.20	10.15	-2	3,939	-0.05%
2018/01/24	4	10.20	5	10.18	10.20	-1	3,869	-0.03%
2018/01/18	5	10.26	0	0.00	10.20	5	3,691	0.14%
2018/01/15	3	10.22	0.3	10.20	10.25	2.7	3,544	0.08%
2018/01/12	3	10.20	1	10.20	10.20	2	3,618	0.06%
2018/01/11	1	10.15	0	0.00	10.15	1	3,576	0.03%
2018/01/10	0	0.00	3	10.10	10.05	-3	3,512	-0.09%
2018/01/09	0	0.00	2	10.10	10.10	-2	3,492	-0.06%
2018/01/08	2	10.10	2	10.15	10.10	0	3,454	0.00%
2018/01/05	1	10.05	1	10.00	10.05	0	3,377	0.00%
2018/01/04	0	0.00	1	10.00	10.05	-1	3,321	-0.03%
2018/01/03	7	9.97	0	0.00	9.97	7	3,281	0.21%