國票金 (2889)-臺銀證券券商分點個股進出

台股 » 個股 » 國票金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國票金

(2889)

可現股當沖

股價
15.10
漲跌
▲0.40
漲幅
+2.72%
成交量
24,197張
產業
上市金融類股
717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

國票金 (2889)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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	81.7	15.14	162.2	15.08	15.10	-80.5	8,927	-0.90%	大賣/
2024/05/02	16.6	14.65	35	14.68	14.70	-18.4	8,541	-0.22%
2024/04/30	23.3	14.52	13	14.54	14.55	10.3	8,276	0.12%
2024/04/29	5.1	14.50	127.5	14.39	14.60	-122.3	8,157	-1.50%	大賣/鉅額交易
2024/04/26	3.1	13.92	0.2	14.00	13.95	2.9	7,611	0.04%
2024/04/25	5	13.90	3	13.95	13.95	2	7,551	0.03%
2024/04/24	36.2	13.95	40.1	13.95	14.00	-3.9	7,536	-0.05%
2024/04/23	22	14.00	13.2	14.00	14.00	8.8	7,511	0.12%
2024/04/22	4.1	13.77	73	13.88	13.90	-68.9	7,454	-0.92%
2024/04/19	6.1	13.49	72	13.61	13.60	-65.9	7,294	-0.90%
2024/04/18	14.3	13.45	0	0.00	13.45	14.3	7,120	0.20%
2024/04/17	28.2	13.52	10	13.65	13.50	18.2	6,808	0.27%
2024/04/16	31.2	13.65	38	13.70	13.60	-6.8	6,670	-0.10%
2024/04/15	0.2	13.80	0	0.00	13.80	0.2	6,568	0.00%
2024/04/12	9.2	13.86	60	13.90	13.85	-50.8	6,556	-0.77%
2024/04/11	1.6	13.91	2	13.90	13.90	-0.4	6,530	-0.01%
2024/04/10	1.1	14.00	1	13.95	13.95	0.1	6,542	0.00%
2024/04/09	1	13.95	108.9	13.98	14.00	-107.9	6,541	-1.65%	大賣/鉅額交易
2024/04/08	4.2	13.77	67	13.87	13.90	-62.8	6,433	-0.98%
2024/04/03	5	13.83	1	13.85	13.80	4	6,464	0.06%
2024/04/02	3.2	13.85	5	13.86	13.90	-1.8	6,504	-0.03%
2024/04/01	31.2	13.94	2.1	13.92	13.90	29.2	6,695	0.44%
2024/03/29	11	13.90	21	13.82	13.90	-10	6,883	-0.15%
2024/03/28	3.6	13.87	29.1	13.86	13.90	-25.5	6,807	-0.37%
2024/03/27	16	13.84	7.1	13.75	13.85	8.9	6,739	0.13%
2024/03/26	22.5	13.74	42	13.73	13.70	-19.5	6,665	-0.29%
2024/03/25	19	13.75	35	13.75	13.70	-16	6,601	-0.24%
2024/03/22	2	13.65	1	13.65	13.70	1	6,517	0.02%
2024/03/21	10	13.60	10.2	13.60	13.60	-0.2	6,420	0.00%
2024/03/20	67.5	13.54	17.9	13.52	13.50	49.6	6,353	0.78%
2024/03/19	37.4	13.59	51	13.64	13.60	-13.6	6,277	-0.22%
2024/03/18	113.1	13.65	117	13.86	13.65	-3.9	6,245	-0.06%	大買/大賣/
2024/03/15	83.2	13.77	166	13.79	13.90	-82.8	6,083	-1.36%	大賣/
2024/03/14	121.7	13.90	129.5	13.85	13.80	-7.8	5,660	-0.14%	大買/大賣/
2024/03/13	55	12.66	30	12.76	12.75	25	4,501	0.55%
2024/03/12	6.1	12.64	3.7	12.66	12.70	2.4	4,516	0.05%
2024/03/11	2	12.60	23	12.64	12.65	-21	4,513	-0.47%
2024/03/08	1.1	12.54	23	12.54	12.50	-21.9	4,500	-0.49%
2024/03/07	4	12.63	39.7	12.57	12.60	-35.7	4,443	-0.80%
2024/03/06	0	0.00	88.7	12.40	12.40	-88.7	4,321	-2.05%
2024/03/05	7.1	12.35	4	12.31	12.35	3.1	4,310	0.07%
2024/03/04	3.3	12.20	0	0.00	12.20	3.3	4,251	0.08%
2024/03/01	11.2	12.28	0	0.00	12.25	11.2	4,298	0.26%
2024/02/29	15.9	12.33	16	12.33	12.30	-0.1	4,317	0.00%
2024/02/27	6	12.16	1	12.15	12.10	5	4,208	0.12%
2024/02/26	26	12.12	0	0.00	12.10	26	4,199	0.62%
2024/02/23	12.2	12.17	30	12.15	12.10	-17.9	4,204	-0.42%
2024/02/22	1.5	12.15	1	12.20	12.15	0.5	4,229	0.01%
2024/02/21	2.1	12.15	0	0.00	12.15	2.1	4,223	0.05%
2024/02/20	0.2	12.25	0	0.00	12.20	0.2	4,216	0.01%
2024/02/19	0	0.00	20	12.25	12.30	-20	4,232	-0.47%
2024/02/16	10	12.10	73.6	12.13	12.15	-63.6	4,211	-1.51%
2024/02/15	20	12.18	23.2	12.15	12.20	-3.2	4,204	-0.07%
2024/02/05	41.4	12.27	30	12.28	12.25	11.4	4,176	0.27%
2024/02/02	31	12.12	40.3	12.11	12.15	-9.3	4,052	-0.23%
2024/02/01	5	11.95	0	0.00	11.95	5	4,008	0.12%
2024/01/31	0	0.00	10	12.00	11.95	-10	3,993	-0.25%
2024/01/30	5.3	11.90	0	0.00	11.90	5.3	3,990	0.13%
2024/01/29	0.2	12.00	0	0.00	11.95	0.2	3,985	0.00%
2024/01/26	5	11.90	12.3	11.91	11.95	-7.3	3,975	-0.18%
2024/01/25	5.7	11.91	0	0.00	11.90	5.7	3,997	0.14%
2024/01/23	2	11.95	24	11.95	12.00	-22	4,018	-0.55%
2024/01/22	24.1	11.90	27	11.96	11.90	-2.9	4,019	-0.07%
2024/01/19	0	0.00	13	11.95	11.95	-13	4,011	-0.32%
2024/01/18	12.3	11.71	0	0.00	11.80	12.3	3,991	0.31%
2024/01/17	0.1	11.85	2	11.85	11.75	-1.9	3,981	-0.05%
2024/01/16	10.1	11.93	0	11.95	11.85	10.1	3,931	0.26%
2024/01/15	0	0.00	11.6	12.06	12.05	-11.6	3,848	-0.30%
2024/01/12	26	12.05	0	0.00	12.05	26	3,859	0.67%
2024/01/11	27	12.07	31	12.07	12.05	-4	3,861	-0.10%
2024/01/10	14.1	12.07	0	12.15	12.05	14.1	3,856	0.37%
2024/01/09	0.1	12.25	0	0.00	12.25	0.1	3,819	0.00%
2024/01/08	28	12.34	5	12.35	12.30	23	3,774	0.61%
2024/01/05	0	0.00	3	12.30	12.30	-3	3,741	-0.08%
2024/01/04	10	12.23	1	12.25	12.25	9	3,715	0.24%
2024/01/03	6.3	12.22	45	12.21	12.25	-38.7	3,686	-1.05%
2024/01/02	1	12.35	2	12.30	12.30	-1	3,607	-0.03%
2023/12/29	21.6	12.23	32	12.31	12.25	-10.4	3,547	-0.29%
2023/12/28	51.7	12.24	56.9	12.22	12.25	-5.2	3,459	-0.15%
2023/12/27	71	12.14	25.7	12.15	12.20	45.3	3,353	1.35%
2023/12/26	55.3	11.87	5.1	11.86	11.95	50.2	3,094	1.62%
2023/12/25	5.2	11.55	1	11.60	11.55	4.2	2,809	0.15%
2023/12/22	0.2	11.55	0	0.00	11.55	0.2	2,827	0.01%
2023/12/21	79	11.55	1	11.60	11.55	78	2,873	2.71%
2023/12/20	3.8	11.55	0.1	11.60	11.55	3.7	2,856	0.13%
2023/12/19	185.9	11.56	260	11.60	11.55	-74.2	2,853	-2.60%	大買/大賣/
2023/12/18	1.1	11.60	1	11.65	11.65	0.1	2,858	0.00%
2023/12/15	1.7	11.62	6	11.60	11.55	-4.3	2,835	-0.15%
2023/12/14	14.9	11.58	103	11.45	11.60	-88.1	2,777	-3.17%	大賣/
2023/12/13	23.2	11.42	31	11.40	11.40	-7.8	2,701	-0.29%
2023/12/12	66.5	11.40	0	0.00	11.40	66.5	2,792	2.38%
2023/12/11	269.3	11.45	0.1	11.50	11.40	269.2	2,765	9.74%	大買/鉅額交易
2023/12/08	55	11.45	7.3	11.45	11.45	47.7	2,716	1.75%
2023/12/07	12.2	11.52	0	0.00	11.50	12.2	2,673	0.46%
2023/12/06	6.3	11.61	10	11.60	11.60	-3.7	2,551	-0.14%
2023/12/05	1	11.60	5.1	11.60	11.60	-4.1	2,497	-0.16%
2023/12/04	2.2	11.60	0	0.00	11.60	2.2	2,448	0.09%
2023/12/01	1.1	11.60	0	0.00	11.60	1.1	2,397	0.05%
2023/11/30	8.1	11.57	0	0.00	11.55	8.1	2,349	0.34%
2023/11/29	7.2	11.61	2	11.60	11.60	5.2	2,309	0.23%
2023/11/28	0.2	11.58	0	0.00	11.60	0.2	2,277	0.01%
2023/11/27	0	11.60	3	11.55	11.55	-3	2,227	-0.13%
2023/11/24	0	0.00	10	11.55	11.60	-10	2,203	-0.45%
2023/11/22	0.1	11.65	0	0.00	11.65	0.1	2,176	0.00%
2023/11/21	14	11.66	2	11.65	11.65	12	2,195	0.55%
2023/11/20	14.2	11.61	10	11.60	11.60	4.2	2,141	0.20%
2023/11/17	13	11.61	1.6	11.57	11.65	11.4	2,140	0.53%
2023/11/16	5.1	11.55	3	11.60	11.60	2.1	2,142	0.10%
2023/11/15	12.3	11.53	2.1	11.53	11.60	10.2	2,120	0.48%
2023/11/14	10	11.45	0	0.00	11.50	10	2,105	0.48%
2023/11/13	31.1	11.40	10	11.45	11.40	21.1	2,108	1.00%
2023/11/10	12	11.45	5	11.50	11.45	7	2,098	0.33%
2023/11/09	3	11.50	0	0.00	11.50	3	2,078	0.15%
2023/11/08	0.1	11.55	0.1	11.60	11.60	0	2,109	0.00%
2023/11/07	5.4	11.55	0	0.00	11.55	5.4	2,111	0.26%
2023/11/06	0.4	11.60	2	11.60	11.65	-1.6	2,107	-0.08%
2023/11/03	0.7	11.62	0	0.00	11.60	0.7	2,105	0.03%
2023/11/02	3	11.50	10	11.60	11.70	-7	2,122	-0.33%
2023/11/01	0	11.55	0	0.00	11.55	0	2,083	0.00%
2023/10/31	1	11.50	20.4	11.51	11.50	-19.4	2,081	-0.93%
2023/10/30	11	11.50	25	11.54	11.50	-14	2,149	-0.65%
2023/10/27	2	11.55	0	0.00	11.55	2	2,187	0.09%
2023/10/26	1.4	11.56	0	0.00	11.55	1.4	2,273	0.06%
2023/10/25	0.4	11.69	0	0.00	11.60	0.4	2,299	0.02%
2023/10/24	0	0.00	10	11.68	11.70	-10	2,378	-0.42%
2023/10/23	0.4	11.60	0	0.00	11.60	0.4	2,442	0.02%
2023/10/20	0	0.00	5	11.55	11.60	-5	2,464	-0.20%
2023/10/19	1	11.70	26	11.70	11.70	-25	2,505	-1.00%
2023/10/18	5	11.70	0	0.00	11.70	5	2,525	0.20%
2023/10/17	0	0.00	1	11.75	11.75	-1	2,545	-0.04%
2023/10/13	3.1	11.85	0	0.00	11.85	3.1	2,727	0.11%
2023/10/12	0.2	11.85	0	0.00	11.90	0.2	2,778	0.01%
2023/10/11	7	11.70	0.5	11.80	11.85	6.5	2,801	0.23%
2023/10/06	0	11.70	24	11.75	11.70	-24	2,987	-0.80%
2023/10/05	1	11.65	0	0.00	11.65	1	3,023	0.03%
2023/10/04	0.4	11.65	2.4	11.65	11.65	-2	3,062	-0.06%
2023/10/03	0	0.00	4	11.70	11.70	-4	3,099	-0.13%
2023/09/28	0.4	11.65	0	0.00	11.65	0.4	3,227	0.01%
2023/09/27	2	11.60	0	0.00	11.60	2	3,323	0.06%
2023/09/26	4.2	11.70	0	0.00	11.60	4.2	3,348	0.12%
2023/09/25	14.1	11.76	12	11.78	11.75	2.1	3,315	0.06%
2023/09/22	0	11.75	30	11.75	11.70	-30	3,335	-0.90%
2023/09/21	5	11.70	60	11.75	11.75	-55	3,336	-1.65%
2023/09/20	0.3	11.80	2	11.80	11.75	-1.7	3,321	-0.05%
2023/09/19	4.2	11.80	0.7	11.85	11.80	3.5	3,339	0.11%
2023/09/18	0	0.00	3	11.80	11.85	-3	3,422	-0.09%
2023/09/15	9	11.75	17.2	11.82	11.85	-8.2	3,524	-0.23%
2023/09/13	10.2	11.75	10	11.80	11.75	0.2	3,354	0.01%
2023/09/12	0	11.80	10	11.70	11.85	-10	3,383	-0.30%
2023/09/08	0	11.75	2	11.75	11.80	-2	3,381	-0.06%
2023/09/06	1.2	11.76	2	11.80	11.75	-0.8	3,464	-0.02%
2023/09/04	0.3	11.80	0	0.00	11.75	0.3	3,528	0.01%
2023/09/01	0.1	11.80	0	0.00	11.80	0.1	3,644	0.00%
2023/08/30	1	11.85	0.1	11.85	11.85	0.9	3,762	0.02%
2023/08/29	5	11.85	0.2	11.83	11.90	4.8	3,826	0.13%
2023/08/28	0	0.00	1.1	11.71	11.70	-1.1	3,820	-0.03%
2023/08/25	10.1	11.65	0	0.00	11.70	10.1	3,887	0.26%
2023/08/24	0	11.75	20	11.75	11.75	-20	3,883	-0.51%
2023/08/23	1	11.80	0	0.00	11.75	1	3,924	0.03%
2023/08/22	0	0.00	2	11.80	11.75	-2	3,933	-0.05%
2023/08/21	0	11.75	0	0.00	11.70	0	3,983	0.00%
2023/08/18	0	11.75	12.5	11.69	11.70	-12.5	4,031	-0.31%
2023/08/17	2.5	11.65	0.5	11.65	11.65	2	4,131	0.05%
2023/08/16	4	11.70	0	0.00	11.70	4	4,135	0.10%
2023/08/15	0.5	11.85	0	0.00	11.80	0.5	4,142	0.01%
2023/08/14	2	11.78	0.1	11.90	11.75	2	4,213	0.05%
2023/08/10	0	0.00	6	11.95	11.95	-6	4,259	-0.14%
2023/08/09	0	12.00	0	0.00	12.00	0	4,286	0.00%
2023/08/08	0.1	11.95	50	12.00	11.95	-49.9	4,312	-1.16%
2023/08/07	3	11.95	0	0.00	12.05	3	4,306	0.07%
2023/08/04	2	11.95	0	0.00	11.95	2	4,313	0.05%
2023/08/02	3	12.02	0.2	12.05	12.00	2.8	4,309	0.07%
2023/08/01	0	12.00	20	12.13	12.15	-20	4,274	-0.47%
2023/07/31	0	0.00	25.1	12.08	12.00	-25.1	4,240	-0.59%
2023/07/28	1	12.05	0	0.00	12.00	1	4,160	0.02%
2023/07/27	0.2	12.00	10	12.10	12.00	-9.8	4,120	-0.24%
2023/07/26	10	12.00	1	11.95	11.95	9	4,064	0.22%
2023/07/25	0	11.75	3	11.73	11.80	-3	4,019	-0.07%
2023/07/24	13	11.66	38	11.70	11.70	-25	4,009	-0.62%
2023/07/21	0	0.00	9	11.80	11.75	-9	3,974	-0.23%
2023/07/20	0.2	11.75	0	0.00	11.75	0.2	3,981	0.01%
2023/07/19	20.3	11.72	13	11.75	11.70	7.3	3,972	0.18%
2023/07/18	71	11.74	0	0.00	11.75	71	3,934	1.80%
2023/07/17	5	11.85	0	0.00	11.85	5	3,853	0.13%
2023/07/14	1	11.85	1	11.90	11.90	0	3,871	0.00%
2023/07/13	24	11.67	0	0.00	11.85	24	3,881	0.62%
2023/07/12	26	11.76	1	11.75	11.80	25	3,689	0.68%
2023/07/11	1.3	11.80	0	0.00	11.85	1.3	3,676	0.04%
2023/07/10	35.5	11.83	2.2	11.75	11.75	33.4	3,662	0.91%
2023/07/07	7.2	11.78	0	0.00	11.80	7.2	3,636	0.20%
2023/07/06	31.3	11.80	6	11.85	11.85	25.3	3,630	0.70%
2023/07/05	15	11.91	0	0.00	11.90	15	3,604	0.42%
2023/07/04	50.1	12.00	10	12.04	11.95	40.1	3,584	1.12%
2023/07/03	1	12.05	3	12.08	12.10	-2	3,633	-0.06%
2023/06/30	1	12.00	0	0.00	12.05	1	3,789	0.03%
2023/06/29	0	12.00	0	0.00	12.05	0	4,095	0.00%
2023/06/28	0	12.00	0.2	12.00	12.00	-0.2	4,305	0.00%
2023/06/27	5.3	12.00	0.2	12.00	12.00	5.1	4,393	0.12%
2023/06/26	35.5	11.97	13	11.90	12.00	22.5	4,569	0.49%
2023/06/21	38.2	12.02	0	0.00	12.00	38.2	4,730	0.81%
2023/06/20	11	12.05	0	12.15	12.05	11	5,161	0.21%
2023/06/19	1	12.10	0	0.00	12.10	1	5,524	0.02%
2023/06/16	2	12.15	6.5	12.15	12.15	-4.5	5,851	-0.08%
2023/06/15	32.3	12.15	1	12.20	12.15	31.3	6,028	0.52%
2023/06/14	0	0.00	3.8	12.24	12.20	-3.8	6,384	-0.06%
2023/06/13	6	12.12	11	12.15	12.15	-5	6,587	-0.08%
2023/06/12	15	12.10	26.2	12.15	12.10	-11.2	6,893	-0.16%
2023/06/09	2	12.18	0.8	12.17	12.20	1.2	7,311	0.02%
2023/06/08	29	12.12	0.9	12.20	12.10	28.1	7,398	0.38%
2023/06/07	32	12.20	2	12.20	12.20	30	7,429	0.40%
2023/06/06	4	12.25	1	12.25	12.25	3	7,369	0.04%
2023/06/05	33.1	12.27	0	0.00	12.25	33.1	7,415	0.45%
2023/06/02	7	12.37	0.1	12.50	12.35	6.9	7,461	0.09%
2023/05/31	4	12.45	9.3	12.53	12.45	-5.3	7,471	-0.07%
2023/05/30	0.1	12.55	0.1	12.55	12.60	0	7,418	0.00%
2023/05/29	0	0.00	13	12.59	12.60	-13	7,442	-0.17%
2023/05/26	1	12.50	0	0.00	12.55	1	7,425	0.01%
2023/05/25	0	12.60	88	12.62	12.65	-88	7,425	-1.19%
2023/05/24	0	0.00	23.8	12.57	12.65	-23.8	7,472	-0.32%
2023/05/23	0	0.00	23	12.60	12.55	-23	7,451	-0.31%
2023/05/22	7	12.33	4.2	12.39	12.35	2.8	7,373	0.04%
2023/05/19	0.1	12.35	3.1	12.40	12.40	-3	7,393	-0.04%
2023/05/18	0.1	12.40	20	12.50	12.50	-19.9	7,385	-0.27%
2023/05/17	0	0.00	76	12.31	12.40	-76	7,342	-1.04%
2023/05/16	0	0.00	2	12.13	12.15	-2	7,320	-0.03%
2023/05/15	32	11.98	145	11.95	12.00	-113	7,343	-1.54%	大賣/鉅額交易
2023/05/12	20	12.01	4	12.05	12.05	16	7,390	0.22%
2023/05/11	22.4	12.12	0	0.00	12.10	22.4	7,397	0.30%
2023/05/10	0	0.00	1.4	12.19	12.20	-1.4	7,461	-0.02%
2023/05/09	50.5	12.19	0	0.00	12.15	50.5	7,526	0.67%
2023/05/08	17	12.16	2	12.20	12.20	15	7,628	0.20%
2023/05/05	9	12.25	0.1	12.30	12.30	8.9	7,783	0.11%
2023/05/04	2	12.20	0.5	12.25	12.25	1.5	7,940	0.02%
2023/05/03	31	12.25	0	0.00	12.25	31	8,020	0.39%
2023/05/02	67.4	12.27	0	0.00	12.25	67.4	8,154	0.83%
2023/04/28	10	12.25	2.2	12.34	12.35	7.9	8,307	0.09%
2023/04/27	0	0.00	0.3	12.20	12.25	-0.3	8,375	0.00%
2023/04/26	11.5	12.16	0	0.00	12.30	11.5	8,592	0.13%
2023/04/25	11	12.15	0	0.00	12.30	11	8,876	0.12%
2023/04/21	1.1	12.30	0	0.00	12.30	1.1	9,066	0.01%
2023/04/19	6	12.45	23.1	12.47	12.35	-17.1	9,149	-0.19%
2023/04/18	3	12.50	8	12.55	12.60	-5	9,120	-0.05%
2023/04/17	20	12.53	2.2	12.55	12.50	17.8	9,110	0.20%
2023/04/14	1	12.50	2	12.50	12.50	-1	9,108	-0.01%
2023/04/12	1	12.50	0	0.00	12.50	1	9,620	0.01%
2023/04/11	5	12.35	0	0.00	12.40	5	9,609	0.05%
2023/04/10	2.3	12.23	153	12.20	12.25	-150.7	9,634	-1.56%	大賣/鉅額交易
2023/04/07	5	12.20	150	12.20	12.25	-145	9,610	-1.51%	大賣/鉅額交易
2023/03/31	32.2	12.30	18	12.30	12.35	14.2	9,500	0.15%
2023/03/30	127.1	12.58	13	12.50	12.45	114.1	9,355	1.22%	大買/鉅額交易
2023/03/29	3	13.17	87.3	13.26	13.20	-84.3	9,073	-0.93%
2023/03/28	1	12.95	8.1	13.02	13.05	-7.1	9,044	-0.08%
2023/03/27	64	12.88	4	12.83	12.90	60	9,102	0.66%
2023/03/24	11	13.30	34	13.57	13.30	-23	9,028	-0.25%
2023/03/23	3	13.55	238.5	13.61	13.70	-235.5	8,877	-2.65%	大賣/鉅額交易
2023/03/22	1	13.30	116.2	13.26	13.30	-115.2	8,434	-1.37%	大賣/鉅額交易
2023/03/21	5	13.00	144.4	12.88	13.00	-139.4	8,195	-1.70%	大賣/鉅額交易
2023/03/20	0	12.10	40	12.40	12.50	-40	8,163	-0.49%
2023/03/17	22	11.64	95.1	11.97	12.15	-73.1	8,039	-0.91%
2023/03/16	27.7	11.55	178	11.61	11.70	-150.3	7,762	-1.94%	大賣/鉅額交易
2023/03/15	59.2	11.86	13.9	11.86	11.90	45.3	7,704	0.59%
2023/03/14	214.8	12.40	75.7	12.43	12.25	139.1	7,476	1.86%	大買/鉅額交易
2023/03/13	0	0.00	29	13.10	13.20	-29	7,352	-0.39%
2023/03/10	2	13.15	11	13.19	13.15	-9	7,365	-0.12%
2023/03/09	0.7	13.15	35	13.18	13.15	-34.3	7,395	-0.46%
2023/03/08	0.1	13.05	20	13.18	13.15	-19.9	7,445	-0.27%
2023/03/07	0.1	13.05	91	13.06	13.10	-90.9	7,463	-1.22%
2023/03/06	0	0.00	11	12.85	12.80	-11	7,445	-0.15%
2023/03/03	20	12.60	3	12.55	12.60	17	7,458	0.23%
2023/03/02	0	0.00	9	12.55	12.60	-9	7,567	-0.12%
2023/03/01	1.1	12.60	6.1	12.60	12.60	-5.1	7,774	-0.06%
2023/02/24	13	12.50	0	0.00	12.60	13	8,027	0.16%
2023/02/23	16	12.59	3	12.55	12.60	13	8,051	0.16%
2023/02/22	46	12.39	33	12.50	12.50	13	8,118	0.16%
2023/02/21	4.1	12.65	2.8	12.66	12.70	1.3	8,077	0.02%
2023/02/20	22	12.68	3	12.75	12.70	19	8,199	0.23%
2023/02/17	0	0.00	3.2	12.75	12.75	-3.2	8,356	-0.04%
2023/02/16	11	12.60	0	0.00	12.60	11	8,399	0.13%
2023/02/15	14	12.63	0	0.00	12.65	14	8,446	0.17%
2023/02/14	17	12.66	6	12.70	12.75	11	8,562	0.13%
2023/02/13	37.9	12.55	2	12.60	12.60	35.9	8,586	0.42%
2023/02/10	130	12.64	0	0.00	12.65	130	8,610	1.51%	大買/鉅額交易
2023/02/09	20	12.68	5	12.80	12.80	15	8,609	0.17%
2023/02/08	28.1	12.73	1	12.70	12.75	27.1	8,620	0.31%
2023/02/07	10	12.85	10	12.85	12.85	0	8,601	0.00%
2023/02/06	3.1	13.02	11	13.08	13.00	-7.9	8,599	-0.09%
2023/02/03	5.9	13.06	59	13.17	13.15	-53.1	8,607	-0.62%
2023/02/02	3	12.83	85	12.93	13.05	-82	8,481	-0.97%
2023/02/01	2	12.60	160	12.63	12.65	-158	8,455	-1.87%	大賣/鉅額交易
2023/01/31	0	0.00	137	12.60	12.60	-137	8,469	-1.62%	大賣/鉅額交易
2023/01/30	2	12.25	4,210.4	12.26	12.35	-4,208.4	8,364	-50.31%	大賣/鉅額交易
2023/01/17	0	0.00	16.7	12.20	12.20	-16.7	8,211	-0.20%
2023/01/16	36	12.33	56	12.29	12.20	-20	8,146	-0.25%
2023/01/13	60	12.07	88.4	12.12	12.15	-28.4	7,950	-0.36%
2023/01/12	46	11.76	30	11.92	11.90	16	7,808	0.20%
2023/01/11	0	0.00	5	11.70	11.70	-5	7,688	-0.07%
2023/01/10	13	11.59	2	11.60	11.65	11	7,619	0.14%
2023/01/09	25.5	11.61	7.3	11.63	11.60	18.2	7,590	0.24%
2023/01/06	43.1	11.49	3.3	11.52	11.55	39.8	7,541	0.53%
2023/01/05	33	11.45	14	11.40	11.50	19	7,537	0.25%
2023/01/04	5	11.30	5	11.35	11.35	0	7,529	0.00%
2023/01/03	1.2	11.35	0	0.00	11.35	1.2	7,591	0.02%
2022/12/30	4	11.20	5	11.35	11.30	-1	7,540	-0.01%
2022/12/29	11	11.30	7	11.34	11.35	4	7,054	0.06%
2022/12/28	1	11.40	5	11.40	11.40	-4	7,040	-0.06%
2022/12/27	0.2	11.45	0	0.00	11.45	0.2	6,994	0.00%
2022/12/26	0.1	11.45	1	11.40	11.40	-0.9	6,970	-0.01%
2022/12/23	3	11.35	1.3	11.35	11.35	1.7	7,013	0.02%
2022/12/22	4	11.34	1	11.35	11.35	3	7,107	0.04%
2022/12/21	1	11.30	0.2	11.30	11.25	0.8	7,179	0.01%
2022/12/20	7.4	11.28	9.9	11.26	11.25	-2.4	7,188	-0.03%
2022/12/19	6	11.47	2.3	11.41	11.35	3.7	7,014	0.05%
2022/12/16	1.1	11.41	4.4	11.41	11.45	-3.2	6,868	-0.05%
2022/12/15	13.1	11.45	1	11.50	11.45	12.1	6,776	0.18%
2022/12/14	5	11.45	3.2	11.47	11.50	1.9	6,724	0.03%
2022/12/13	0.3	11.45	8	11.39	11.40	-7.7	6,642	-0.12%
2022/12/12	1.1	11.35	179	11.35	11.40	-177.9	6,517	-2.73%	大賣/鉅額交易
2022/12/09	13.1	11.45	3	11.50	11.40	10.1	6,397	0.16%
2022/12/08	1	11.40	0	0.00	11.45	1	6,309	0.02%
2022/12/07	4.4	11.40	2	11.45	11.40	2.4	6,220	0.04%
2022/12/06	0	0.00	1	11.40	11.35	-1	6,071	-0.02%
2022/12/05	31.2	11.21	14.4	11.35	11.40	16.8	5,967	0.28%
2022/12/02	6.8	11.38	0	0.00	11.35	6.8	5,653	0.12%
2022/12/01	1	11.55	2	11.60	11.50	-1	5,579	-0.02%
2022/11/30	6	11.40	1	11.50	11.50	5	5,478	0.09%
2022/11/29	6.2	11.36	15.3	11.37	11.45	-9.1	5,364	-0.17%
2022/11/28	24.3	11.33	10.3	11.47	11.45	14	5,250	0.27%
2022/11/25	5.8	11.60	36.5	11.64	11.60	-30.7	5,130	-0.60%
2022/11/24	29.5	11.65	1	11.70	11.70	28.5	5,046	0.56%
2022/11/23	14.3	11.77	103.1	11.75	11.80	-88.8	4,947	-1.80%	大賣/
2022/11/22	16.4	11.47	114	11.50	11.65	-97.6	4,782	-2.04%	大賣/
2022/11/21	3.1	11.10	40	11.10	11.10	-36.9	4,542	-0.81%
2022/11/18	0.1	11.20	20	11.20	11.20	-19.9	4,548	-0.44%
2022/11/17	15.3	11.07	0	0.00	11.15	15.3	4,498	0.34%
2022/11/16	37.7	11.11	0	0.00	11.05	37.7	4,444	0.85%
2022/11/15	11	11.25	10.4	11.25	11.35	0.6	4,306	0.01%
2022/11/14	12.2	11.30	0	0.00	11.30	12.2	4,141	0.29%
2022/11/10	11	11.30	0	0.00	11.25	11	3,963	0.28%
2022/11/09	1	11.35	0.6	11.40	11.45	0.4	3,826	0.01%
2022/11/08	1	11.30	0.4	11.35	11.35	0.6	3,777	0.02%
2022/11/07	0	0.00	2	11.10	11.25	-2	3,717	-0.05%
2022/11/04	10	11.00	0	0.00	11.05	10	3,659	0.27%
2022/11/03	2	11.05	0	0.00	11.10	2	3,638	0.05%
2022/11/01	14.5	10.96	47.3	11.00	11.05	-32.8	3,528	-0.93%
2022/10/31	5.5	11.05	0	0.00	11.10	5.5	3,436	0.16%
2022/10/28	72.9	11.00	0	0.00	11.00	72.9	3,385	2.15%
2022/10/27	2	11.10	0.9	11.35	11.20	1.1	3,253	0.03%
2022/10/26	1.3	11.16	0	0.00	11.25	1.3	3,169	0.04%
2022/10/25	11	11.15	0	0.00	11.20	11	3,164	0.35%
2022/10/24	1.1	11.26	1	11.45	11.25	0.1	3,199	0.00%
2022/10/21	0	0.00	10	11.40	11.35	-10	3,190	-0.31%
2022/10/20	79.3	11.07	24	11.25	11.30	55.3	3,167	1.75%
2022/10/19	13	11.17	0.6	11.25	11.30	12.4	3,012	0.41%
2022/10/17	21.3	11.08	0	0.00	11.30	21.3	2,981	0.71%
2022/10/14	1	11.40	0.3	11.40	11.40	0.7	2,951	0.02%
2022/10/13	30.7	11.19	0	0.00	11.45	30.7	2,951	1.04%
2022/10/12	10.4	11.20	5.8	11.32	11.45	4.6	2,928	0.16%
2022/10/11	50.6	11.23	9	11.25	11.45	41.6	2,929	1.42%
2022/10/07	3.8	11.70	0	0.00	11.65	3.8	2,883	0.13%
2022/10/06	0	0.00	5	11.85	11.85	-5	2,886	-0.17%
2022/10/05	2.4	11.81	7.2	11.84	11.80	-4.8	2,941	-0.16%
2022/10/04	2	11.75	50	11.72	11.75	-48	3,022	-1.59%
2022/10/03	14.3	11.42	22	11.59	11.65	-7.8	3,042	-0.25%
2022/09/30	12	11.25	40	11.53	11.55	-28	3,032	-0.92%
2022/09/29	215	11.42	47.8	11.35	11.45	167.3	2,984	5.60%	大買/鉅額交易
2022/09/28	36.9	11.72	22	11.65	11.60	14.9	2,933	0.51%
2022/09/27	35	12.03	0.3	12.10	12.05	34.8	2,856	1.22%
2022/09/26	53.2	12.22	0	0.00	12.20	53.2	2,900	1.83%
2022/09/23	3.5	12.47	0	12.60	12.45	3.5	2,953	0.12%
2022/09/22	33.2	12.45	0	0.00	12.45	33.2	3,024	1.10%
2022/09/21	24.4	12.58	36	12.58	12.55	-11.6	3,122	-0.37%
2022/09/20	30	12.68	0	0.00	12.70	30	3,178	0.94%
2022/09/19	7	12.71	0	0.00	12.70	7	3,271	0.21%
2022/09/16	17.2	12.71	0	0.00	12.70	17.2	3,310	0.52%
2022/09/15	3	12.90	14.3	12.83	12.95	-11.3	3,159	-0.36%
2022/09/14	13.3	12.84	0	0.00	12.85	13.3	3,202	0.42%
2022/09/13	5	12.91	0	0.00	12.95	5	3,234	0.15%
2022/09/12	21.2	12.75	23	12.94	12.90	-1.8	3,264	-0.06%
2022/09/08	12	12.81	0	0.00	12.90	12	3,564	0.34%
2022/09/07	76.2	12.83	0	0.00	12.85	76.2	3,611	2.11%
2022/09/06	24	13.06	0	0.00	13.10	24	3,670	0.65%
2022/09/05	13	13.15	0	0.00	13.15	13	3,782	0.34%
2022/09/02	1.2	13.21	0	0.00	13.20	1.2	3,854	0.03%
2022/09/01	1	13.20	0	0.00	13.20	1	3,863	0.03%
2022/08/31	0	0.00	54	13.15	13.35	-54	3,866	-1.40%
2022/08/30	29	13.18	100	13.15	13.10	-71	3,891	-1.82%
2022/08/29	32	13.15	100	13.15	13.15	-68	3,872	-1.76%
2022/08/26	1	13.25	0	0.00	13.20	1	3,826	0.03%
2022/08/25	3.7	13.25	100	13.30	13.20	-96.3	3,776	-2.55%
2022/08/24	12	13.22	100	13.30	13.30	-88	3,774	-2.33%
2022/08/23	1	13.40	456	13.44	13.35	-455	3,752	-12.13%	大賣/鉅額交易
2022/08/22	0	0.00	600	13.46	13.55	-600	3,754	-15.98%	大賣/鉅額交易
2022/08/19	2.3	13.56	454	13.56	13.55	-451.7	3,746	-12.06%	大賣/鉅額交易
2022/08/17	0.2	13.75	0	0.00	13.65	0.2	3,747	0.01%
2022/08/16	10	13.65	130	13.60	13.70	-120	3,758	-3.19%	大賣/鉅額交易
2022/08/15	0.4	13.70	0	0.00	13.65	0.4	3,751	0.01%
2022/08/12	1	13.80	0	0.00	13.75	1	3,750	0.03%
2022/08/11	2	13.60	0	0.00	13.65	2	3,766	0.05%
2022/08/10	5	13.45	0	0.00	13.45	5	3,773	0.13%
2022/08/09	2	13.10	0.3	13.30	13.20	1.7	3,765	0.05%
2022/08/08	1	13.10	0	0.00	13.15	1	3,780	0.03%
2022/08/05	4	13.24	0	0.00	13.20	4	3,834	0.11%
2022/08/04	7	13.24	0	0.00	13.30	7	3,916	0.18%
2022/08/03	0	0.00	1	13.30	13.30	-1	3,941	-0.03%
2022/08/02	140.1	13.39	0	0.00	13.35	140.1	4,008	3.49%	大買/鉅額交易
2022/08/01	9	13.39	0	0.00	13.55	9	4,068	0.22%
2022/07/29	8	14.02	40.1	14.07	14.10	-32.1	4,091	-0.78%
2022/07/28	0	0.00	40	13.93	13.95	-40	4,054	-0.99%
2022/07/27	0	13.75	20	13.73	13.80	-20	4,053	-0.49%
2022/07/26	1	13.70	0.5	13.70	13.60	0.5	4,060	0.01%
2022/07/25	5.5	13.51	10	13.65	13.65	-4.5	4,076	-0.11%
2022/07/22	0.3	13.32	0	0.00	13.45	0.3	4,110	0.01%
2022/07/21	9.3	13.05	10	13.25	13.25	-0.7	4,189	-0.02%
2022/07/20	0.3	13.35	10	13.15	13.15	-9.8	4,242	-0.23%
2022/07/19	2.4	13.03	20	13.15	13.10	-17.6	4,326	-0.41%
2022/07/18	12	12.58	20	12.85	12.80	-8	4,336	-0.18%
2022/07/15	52.3	12.61	1	12.55	12.60	51.3	4,334	1.18%
2022/07/14	4	12.83	0	0.00	12.85	4	4,339	0.09%
2022/07/13	10.2	12.83	1	12.85	12.85	9.2	4,365	0.21%
2022/07/12	73	12.93	0	0.00	12.80	73	4,407	1.66%
2022/07/11	60.2	13.32	0	0.00	13.30	60.2	4,356	1.38%
2022/07/08	2.1	13.68	0	0.00	13.60	2.1	4,390	0.05%
2022/07/07	0	0.00	21	13.50	13.50	-21	4,461	-0.47%
2022/07/06	31.1	13.40	0	0.00	13.30	31.1	4,529	0.69%
2022/07/05	1	13.65	0	0.00	13.75	1	4,785	0.02%
2022/07/04	82.9	13.68	20	13.53	13.60	62.9	4,827	1.30%
2022/07/01	59	14.10	3	14.25	14.05	56	4,968	1.13%
2022/06/30	10.1	14.50	2	14.45	14.55	8.1	5,074	0.16%
2022/06/29	48.2	14.71	0	0.00	14.80	48.2	5,078	0.95%
2022/06/28	3.2	15.75	48	15.75	15.75	-44.9	5,124	-0.88%
2022/06/27	0	0.00	11	15.80	15.80	-11	5,114	-0.22%
2022/06/24	0	0.00	12	15.74	15.75	-12	5,072	-0.24%
2022/06/23	3	15.57	0	0.00	15.65	3	5,078	0.06%
2022/06/22	8.1	15.68	0	0.00	15.65	8.1	5,096	0.16%
2022/06/21	2	15.85	1	15.85	15.85	1	5,105	0.02%
2022/06/20	4	15.73	10	15.73	15.60	-6	5,209	-0.12%
2022/06/17	1.5	15.79	1	15.80	15.75	0.5	5,201	0.01%
2022/06/16	10.2	16.00	2	16.15	16.00	8.2	4,960	0.16%
2022/06/15	3.3	15.97	7	16.02	16.05	-3.7	5,055	-0.07%
2022/06/14	2	15.68	6.1	15.81	15.85	-4.1	5,074	-0.08%
2022/06/13	21.2	15.55	4	15.55	15.50	17.2	5,047	0.34%
2022/06/10	1	15.50	0.1	15.60	15.65	0.9	5,252	0.02%
2022/06/09	3	15.60	0	0.00	15.60	3	5,296	0.06%
2022/06/08	0	0.00	0.1	15.60	15.65	-0.1	5,310	0.00%
2022/06/07	1.1	15.55	0	0.00	15.50	1.1	5,352	0.02%
2022/06/06	0	0.00	0.1	15.55	15.50	-0.1	5,557	0.00%
2022/06/01	4	15.60	0	0.00	15.50	4	5,911	0.07%
2022/05/31	3	15.63	0	0.00	15.60	3	5,889	0.05%
2022/05/30	0	0.00	0.2	15.65	15.65	-0.2	5,884	0.00%
2022/05/27	0	15.50	3	15.30	15.40	-3	5,887	-0.05%
2022/05/26	0	0.00	3	15.30	15.30	-3	5,909	-0.05%
2022/05/25	1.3	15.37	16	15.40	15.30	-14.7	5,957	-0.25%
2022/05/24	1.1	15.45	0	0.00	15.40	1.1	6,039	0.02%
2022/05/23	0.3	15.45	0	0.00	15.50	0.3	6,052	0.00%
2022/05/20	0.2	15.50	20	15.45	15.45	-19.8	6,085	-0.33%
2022/05/19	1.1	15.50	22	15.50	15.50	-20.9	6,120	-0.34%
2022/05/18	2	15.67	7	15.80	15.80	-5	6,137	-0.08%
2022/05/17	2	15.55	0	0.00	15.60	2	6,169	0.03%
2022/05/13	24	15.24	1	15.30	15.30	23	6,179	0.37%
2022/05/12	10.2	15.43	0	0.00	15.15	10.2	6,249	0.16%
2022/05/11	0	0.00	1	15.60	15.60	-1	6,211	-0.02%
2022/05/10	13.2	15.45	4	15.55	15.65	9.2	6,207	0.15%
2022/05/09	3.2	15.61	24	15.61	15.60	-20.8	6,207	-0.34%
2022/05/06	14.3	15.85	0	0.00	15.85	14.3	6,209	0.23%
2022/05/05	32	16.05	14.4	15.95	15.95	17.6	6,256	0.28%
2022/05/04	0.2	15.95	10	16.00	15.95	-9.8	6,276	-0.16%
2022/05/03	1	16.05	0	0.00	16.00	1	6,291	0.02%
2022/04/29	1	16.05	0	0.00	16.05	1	6,369	0.02%
2022/04/28	1	15.90	6	16.00	16.05	-5	6,439	-0.08%
2022/04/27	6.4	15.92	0	0.00	15.95	6.4	6,440	0.10%
2022/04/26	1	16.00	5	16.05	16.00	-4	6,411	-0.06%
2022/04/25	0	0.00	10	15.95	16.00	-10	6,404	-0.16%
2022/04/22	2	16.20	0	0.00	16.20	2	6,333	0.03%
2022/04/21	2	16.18	3	16.15	16.15	-1	6,434	-0.02%
2022/04/20	3.7	16.04	5	16.02	16.10	-1.3	6,593	-0.02%
2022/04/19	1	16.05	5	16.15	16.10	-4	6,729	-0.06%
2022/04/18	12.3	16.03	6	16.04	16.05	6.3	6,782	0.09%
2022/04/15	0.5	16.28	7	16.22	16.20	-6.5	6,705	-0.10%
2022/04/14	1.6	16.29	0	0.00	16.25	1.6	6,730	0.02%
2022/04/13	2	16.30	0	0.00	16.40	2	6,677	0.03%
2022/04/12	4.7	16.31	7.1	16.34	16.40	-2.5	6,615	-0.04%
2022/04/11	34.3	16.68	21.2	16.62	16.50	13.1	6,526	0.20%
2022/04/08	1.1	17.00	3.1	17.02	17.10	-2	6,232	-0.03%
2022/04/07	21	17.20	45	17.10	16.90	-24	6,245	-0.38%
2022/04/06	27	16.87	25	17.03	17.20	2	6,050	0.03%
2022/04/01	1.5	16.68	10	16.68	16.90	-8.5	5,936	-0.14%
2022/03/31	3.4	16.68	10.1	16.65	16.75	-6.7	5,868	-0.11%
2022/03/30	6	16.54	2.8	16.55	16.55	3.2	5,717	0.06%
2022/03/29	11.5	16.41	16	16.50	16.50	-4.5	5,661	-0.08%
2022/03/28	5	16.32	122	16.36	16.40	-117	5,615	-2.08%	大賣/鉅額交易
2022/03/25	12	16.45	5	16.40	16.45	7	5,570	0.13%
2022/03/24	8	16.46	0	0.00	16.50	8	5,559	0.14%
2022/03/23	27	16.50	11.1	16.43	16.50	15.9	5,605	0.28%
2022/03/22	9.1	16.27	1.4	16.28	16.35	7.7	5,503	0.14%
2022/03/21	12.5	16.37	22.1	16.33	16.35	-9.6	5,486	-0.18%
2022/03/18	40	16.39	22	16.28	16.30	18	5,434	0.33%
2022/03/17	2.4	16.09	17.3	16.08	16.10	-14.9	5,347	-0.28%
2022/03/16	50	15.86	28	15.89	15.90	22	5,266	0.42%
2022/03/15	22.8	15.77	11.2	15.74	15.85	11.6	5,188	0.22%
2022/03/14	2	15.05	23	15.06	15.05	-21	4,952	-0.42%
2022/03/11	2.1	14.93	1	14.90	14.90	1.1	4,961	0.02%
2022/03/10	11.1	14.91	18	15.01	15.00	-6.9	4,963	-0.14%
2022/03/09	44.8	14.81	7	14.84	14.80	37.8	4,907	0.77%
2022/03/08	41.1	15.18	16	15.07	15.05	25.1	4,722	0.53%
2022/03/07	15.6	15.64	0	0.00	15.65	15.6	4,507	0.35%
2022/03/04	10	15.90	0	0.00	15.85	10	4,430	0.23%
2022/03/03	6.1	15.95	0	0.00	15.95	6.1	4,464	0.14%
2022/03/02	0.4	15.94	3	15.85	15.90	-2.6	4,482	-0.06%
2022/03/01	7	15.90	0	0.00	15.90	7	4,497	0.16%
2022/02/25	3.5	15.83	2	15.85	15.80	1.5	4,541	0.03%
2022/02/24	11.9	15.85	6.3	15.81	15.85	5.6	4,502	0.13%
2022/02/23	1.5	16.00	7	15.95	15.95	-5.5	4,437	-0.12%
2022/02/22	1	15.95	0	0.00	15.95	1	4,507	0.02%
2022/02/21	4.2	15.99	24.3	16.02	16.05	-20.1	4,685	-0.43%
2022/02/18	19.3	15.98	20.8	15.98	16.00	-1.5	4,806	-0.03%
2022/02/17	15	16.00	3	16.00	16.00	12	4,797	0.25%
2022/02/16	1.5	16.02	0.5	16.05	16.00	1	4,830	0.02%
2022/02/15	10	16.00	2	16.00	16.00	8	4,876	0.16%
2022/02/14	6.8	15.98	21	16.00	16.05	-14.2	4,893	-0.29%
2022/02/11	26.5	16.11	16	16.10	16.15	10.5	4,788	0.22%
2022/02/10	1.5	16.17	2	16.15	16.25	-0.5	4,748	-0.01%
2022/02/09	23.7	16.15	1	16.20	16.20	22.7	4,772	0.48%
2022/02/08	7	16.11	18.1	16.08	16.15	-11.1	4,727	-0.23%
2022/02/07	2.2	16.05	0	0.00	16.05	2.2	4,660	0.05%
2022/01/26	12	15.92	3	15.90	15.95	9	4,572	0.20%
2022/01/25	4.1	15.89	2	15.90	15.90	2.1	4,555	0.05%
2022/01/24	19.3	15.85	0	0.00	15.95	19.3	4,533	0.43%
2022/01/21	10	16.00	1	16.00	16.00	9	4,447	0.20%
2022/01/20	1.3	16.16	0	0.00	16.15	1.3	4,347	0.03%
2022/01/19	1.3	16.24	67.3	16.22	16.20	-66	4,321	-1.53%
2022/01/18	0.2	16.25	7	16.28	16.25	-6.8	4,274	-0.16%
2022/01/17	11.4	16.25	12	16.28	16.20	-0.7	4,236	-0.02%
2022/01/14	3.6	16.35	53	16.28	16.30	-49.5	4,205	-1.18%
2022/01/13	11	16.32	62.7	16.26	16.35	-51.7	4,182	-1.23%
2022/01/12	13	16.20	26.1	16.22	16.15	-13.1	4,056	-0.32%
2022/01/11	15	16.00	4	16.00	15.95	11	3,918	0.28%
2022/01/10	7	15.92	3	15.95	15.95	4	3,903	0.10%
2022/01/07	2.3	15.90	2	15.95	15.90	0.3	4,037	0.01%
2022/01/06	0.1	15.94	0	0.00	15.90	0.1	4,006	0.00%
2022/01/05	2.7	15.92	2	15.95	15.90	0.7	4,013	0.02%
2022/01/04	3.3	15.95	0	16.00	15.95	3.3	4,036	0.08%
2022/01/03	0.3	16.00	1	15.95	15.95	-0.8	4,067	-0.02%
2021/12/30	5.5	15.95	36.1	16.00	16.05	-30.6	4,118	-0.74%
2021/12/29	71	15.94	7	15.96	15.95	64	4,119	1.55%
2021/12/28	11	15.81	6	15.80	15.90	5	4,114	0.12%
2021/12/27	2.3	15.81	0.3	15.90	15.85	2	4,128	0.05%
2021/12/24	13.2	15.80	20	15.85	15.85	-6.8	4,189	-0.16%
2021/12/23	6	15.83	0.9	15.90	15.85	5.1	4,229	0.12%
2021/12/22	21.9	15.83	4.5	15.83	15.80	17.4	4,254	0.41%
2021/12/21	12	15.82	0	0.00	15.80	12	4,287	0.28%
2021/12/20	22.5	15.82	0.1	15.90	15.80	22.5	4,292	0.52%
2021/12/17	22	15.86	0	0.00	15.85	22	4,251	0.52%
2021/12/16	4	15.91	0	0.00	15.85	4	4,225	0.09%
2021/12/15	1	15.95	0	16.05	15.90	1	4,212	0.02%
2021/12/14	1.4	15.97	10	16.00	15.95	-8.7	4,220	-0.20%
2021/12/13	4.1	16.00	5.1	16.05	16.05	-1	4,229	-0.02%
2021/12/10	2	16.00	15	16.00	16.00	-13	4,172	-0.31%
2021/12/09	2.2	15.90	21	15.90	15.90	-18.8	4,180	-0.45%
2021/12/08	2.9	15.88	8	15.87	15.90	-5.1	4,185	-0.12%
2021/12/07	6	15.84	0	0.00	15.90	6	4,153	0.14%
2021/12/06	2	15.83	4.1	15.88	15.85	-2.1	4,195	-0.05%
2021/12/02	1.3	15.90	0	0.00	15.90	1.3	4,189	0.03%
2021/12/01	5.2	15.88	2	15.95	15.90	3.2	4,196	0.08%
2021/11/30	25.8	15.85	0	0.00	16.00	25.8	4,212	0.61%
2021/11/29	12.8	15.79	36	15.85	15.85	-23.2	4,198	-0.55%
2021/11/26	2.5	16.04	0	0.00	16.00	2.5	4,165	0.06%
2021/11/25	21	16.23	8	16.20	16.20	13	4,155	0.31%
2021/11/24	1	16.05	35	16.09	16.20	-34	4,139	-0.82%
2021/11/23	0.3	16.05	0.3	16.11	16.00	0	4,080	0.00%
2021/11/22	5.3	16.09	0.4	16.20	16.10	5	4,063	0.12%
2021/11/19	42.2	16.18	15	16.21	16.15	27.2	4,034	0.68%
2021/11/18	6.3	16.19	43.7	16.31	16.40	-37.4	3,946	-0.95%
2021/11/17	31	15.98	28.2	15.93	16.00	2.7	3,741	0.07%
2021/11/16	3	15.75	1.7	15.79	15.85	1.3	3,597	0.04%
2021/11/15	15.2	15.76	0	0.00	15.80	15.2	3,607	0.42%
2021/11/12	1.5	15.74	4	15.85	15.85	-2.5	3,550	-0.07%
2021/11/11	31	15.67	8.6	15.71	15.75	22.4	3,563	0.63%
2021/11/10	10.5	15.74	2	15.75	15.75	8.5	3,542	0.24%
2021/11/09	15.1	15.70	0	0.00	15.75	15.1	3,524	0.43%
2021/11/08	25.4	15.70	35.6	15.72	15.75	-10.2	3,523	-0.29%
2021/11/05	19	15.76	3	15.75	15.80	16	3,492	0.46%
2021/11/04	12	15.80	0	0.00	15.85	12	3,492	0.34%
2021/11/03	1.3	15.85	0	0.00	15.85	1.3	3,491	0.04%
2021/11/02	22.3	15.80	3	15.85	15.85	19.3	3,497	0.55%
2021/11/01	1	15.85	0	0.00	15.85	1	3,490	0.03%
2021/10/29	0.1	15.95	5	15.85	15.90	-4.9	3,493	-0.14%
2021/10/27	4	15.86	0	0.00	15.90	4	3,538	0.11%
2021/10/26	1	15.95	6	15.93	15.95	-5	3,561	-0.14%
2021/10/25	1	15.85	0	0.00	15.95	1	3,639	0.03%
2021/10/21	2	15.80	1	15.95	15.80	1	4,091	0.02%
2021/10/20	12	15.98	0	16.15	15.95	12	4,110	0.29%
2021/10/19	3	16.13	4	16.05	16.00	-1	4,131	-0.02%
2021/10/18	1	16.10	1	16.00	16.05	0	4,183	0.00%
2021/10/15	30.5	16.00	333.4	16.05	15.95	-302.9	4,172	-7.26%	大賣/鉅額交易
2021/10/13	1	15.55	0	0.00	15.55	1	4,113	0.02%
2021/10/12	2	15.57	0	0.00	15.55	2	4,197	0.05%
2021/10/08	13	15.63	0	0.00	15.55	13	4,280	0.30%
2021/10/07	11	15.55	0.5	15.60	15.55	10.5	4,296	0.24%
2021/10/06	11	15.49	2.5	15.53	15.45	8.5	4,319	0.20%
2021/10/05	1	15.85	3	15.90	15.90	-2	4,348	-0.05%
2021/10/04	0.1	15.95	0	0.00	16.00	0.1	4,300	0.00%
2021/10/01	12	15.98	2.9	15.98	15.95	9.1	4,371	0.21%
2021/09/30	1	15.95	11	16.14	16.15	-10	4,310	-0.23%
2021/09/29	4.3	15.93	1	15.90	15.95	3.3	4,248	0.08%
2021/09/28	10	15.95	12	16.08	16.00	-2	4,223	-0.05%
2021/09/27	14.2	15.97	8.2	16.03	16.00	6	4,193	0.14%
2021/09/24	1	15.85	1	15.90	15.85	0	4,172	0.00%
2021/09/23	2.3	15.76	1	15.80	15.75	1.3	4,190	0.03%
2021/09/22	24	15.70	0	0.00	15.70	24	4,215	0.57%
2021/09/17	12.4	15.76	0	0.00	15.80	12.4	4,162	0.30%
2021/09/16	25	15.84	30	15.80	15.80	-5	4,201	-0.12%
2021/09/15	0.3	15.85	2	15.80	15.90	-1.8	4,193	-0.04%
2021/09/14	5	15.85	1	15.90	15.85	4	4,198	0.10%
2021/09/13	30	15.76	48	15.75	15.85	-18	4,206	-0.43%
2021/09/10	13.4	15.79	6.1	15.80	15.80	7.3	4,219	0.17%
2021/09/09	1	15.80	0	0.00	15.80	1	4,301	0.02%
2021/09/08	340.3	15.85	0	0.00	15.80	340.3	4,329	7.86%	大買/鉅額交易
2021/09/07	40	15.98	0	0.00	16.00	40	4,298	0.93%
2021/09/06	13.3	16.03	2	16.05	16.00	11.3	4,360	0.26%
2021/09/03	17	16.07	1	16.05	16.10	16	4,349	0.37%
2021/09/02	53.3	16.12	0	0.00	16.05	53.3	4,431	1.20%
2021/09/01	21	16.30	1	16.25	16.30	20	4,557	0.44%
2021/08/31	47	16.10	0	0.00	16.05	47	4,703	1.00%
2021/08/27	3	15.98	0	0.00	16.05	3	4,742	0.06%
2021/08/26	10	15.95	0	0.00	15.90	10	4,735	0.21%
2021/08/24	1	15.90	0	0.00	16.00	1	4,789	0.02%
2021/08/23	1	15.75	0	0.00	15.85	1	4,818	0.02%
2021/08/20	23	15.76	0	0.00	15.75	23	4,884	0.47%
2021/08/19	6.5	15.89	0	0.00	15.85	6.5	4,959	0.13%
2021/08/18	11	15.70	4	15.89	16.00	7	4,973	0.14%
2021/08/17	19.5	15.90	5	16.00	15.85	14.5	4,977	0.29%
2021/08/16	69	16.07	0	16.05	16.00	69	4,997	1.38%
2021/08/13	5.1	16.28	19	16.26	16.25	-13.9	4,996	-0.28%
2021/08/12	8	16.40	2.1	16.40	16.40	5.9	5,047	0.12%
2021/08/11	0	0.00	1	16.35	16.45	-1	5,142	-0.02%
2021/08/10	3.4	16.36	0	0.00	16.35	3.4	5,278	0.06%
2021/08/09	2	16.40	0	0.00	16.45	2	5,612	0.04%
2021/08/06	14.1	16.38	4	16.40	16.40	10.1	5,746	0.18%
2021/08/05	1	16.35	21.4	16.40	16.40	-20.4	6,025	-0.34%
2021/08/04	0	0.00	12	16.40	16.40	-12	6,690	-0.18%
2021/08/03	6	16.30	2	16.30	16.35	4	6,922	0.06%
2021/08/02	1.2	16.32	9	16.35	16.35	-7.8	7,121	-0.11%
2021/07/30	4	16.40	10.2	16.37	16.45	-6.2	7,394	-0.08%
2021/07/29	5.1	16.30	1	16.25	16.35	4.1	7,496	0.05%
2021/07/28	11.1	16.28	57	16.26	16.30	-45.9	7,555	-0.61%
2021/07/27	57.3	16.49	0	0.00	16.40	57.3	7,803	0.73%
2021/07/26	18	17.45	29.1	17.49	17.45	-11.1	7,769	-0.14%
2021/07/23	57.4	17.50	31	17.50	17.50	26.4	7,639	0.34%
2021/07/22	1	17.50	3	17.53	17.55	-2	7,705	-0.03%
2021/07/21	10	17.56	23.2	17.56	17.50	-13.2	7,686	-0.17%
2021/07/20	20.3	17.40	9	17.46	17.50	11.3	7,753	0.15%
2021/07/19	9	17.65	21	17.60	17.65	-12	7,812	-0.15%
2021/07/16	7.2	17.51	39.1	17.49	17.55	-31.9	7,918	-0.40%
2021/07/15	3	17.28	21	17.28	17.30	-18	7,908	-0.23%
2021/07/14	31	17.10	1	17.10	17.10	30	7,912	0.38%
2021/07/13	40	17.05	7	17.05	17.05	33	8,084	0.41%
2021/07/12	15.5	17.03	6	17.01	17.00	9.5	8,148	0.12%
2021/07/09	11.3	16.70	299	16.75	16.75	-287.7	8,179	-3.52%	大賣/鉅額交易
2021/07/08	25	16.86	332	16.80	16.80	-307	8,393	-3.66%	大賣/鉅額交易
2021/07/07	6	16.46	18	16.45	16.50	-12	8,590	-0.14%
2021/07/06	2	16.50	0	0.00	16.55	2	8,910	0.02%
2021/07/05	0	0.00	2	16.50	16.50	-2	9,005	-0.02%
2021/07/02	5	16.35	0	0.00	16.40	5	9,102	0.05%
2021/07/01	10.4	16.38	1	16.40	16.35	9.4	9,166	0.10%
2021/06/30	6	16.50	0.2	16.50	16.50	5.8	9,306	0.06%
2021/06/29	16	16.37	1	16.35	16.45	15	9,440	0.16%
2021/06/28	2	16.50	36.6	16.48	16.50	-34.6	9,625	-0.36%
2021/06/25	5.2	16.40	29.2	16.41	16.35	-24	9,718	-0.25%
2021/06/24	2	16.30	0	0.00	16.30	2	9,813	0.02%
2021/06/23	2.1	16.30	1	16.30	16.30	1.1	9,998	0.01%
2021/06/22	2	16.20	0	0.00	16.20	2	10,304	0.02%
2021/06/21	22.1	16.20	5.1	16.15	16.15	17	10,653	0.16%
2021/06/18	10	16.30	0	0.00	16.30	10	10,631	0.09%
2021/06/17	90.1	16.37	0	0.00	16.40	90.1	10,576	0.85%
2021/06/16	5.4	16.45	7.4	16.50	16.45	-2.1	10,667	-0.02%
2021/06/15	12	16.50	6	16.40	16.55	6	10,656	0.06%
2021/06/11	2.3	16.38	10	16.35	16.40	-7.7	10,684	-0.07%
2021/06/10	23.9	16.27	23	16.30	16.30	0.9	10,767	0.01%
2021/06/09	41.6	16.41	8	16.55	16.30	33.6	10,770	0.31%
2021/06/08	43.3	16.51	0	0.00	16.65	43.3	10,836	0.40%
2021/06/07	16	16.89	1	17.10	16.90	15	11,068	0.14%
2021/06/04	2	17.05	6	17.05	17.10	-4	11,370	-0.04%
2021/06/03	8	17.13	0	0.00	17.15	8	11,801	0.07%
2021/06/02	1	17.05	17	17.16	17.20	-16	11,834	-0.14%
2021/06/01	1	17.05	11	17.10	17.15	-10	11,827	-0.08%
2021/05/31	7	17.09	0.2	17.10	17.10	6.8	11,858	0.06%
2021/05/28	1	17.10	28	17.10	17.10	-27	11,903	-0.23%
2021/05/27	1	16.70	2	16.80	16.90	-1	11,930	-0.01%
2021/05/26	2.2	16.75	20	16.85	16.90	-17.8	11,959	-0.15%
2021/05/25	2	16.78	1	16.80	16.80	1	12,054	0.01%
2021/05/24	6	16.77	0	0.00	16.75	6	12,137	0.05%
2021/05/21	1	16.75	0	0.00	16.85	1	12,176	0.01%
2021/05/20	0.3	16.65	0	0.00	16.70	0.3	12,135	0.00%
2021/05/19	4	16.59	1	16.70	16.65	3	12,094	0.02%
2021/05/18	29	16.54	111.1	16.48	16.70	-82.1	12,047	-0.68%	大賣/
2021/05/17	140	15.89	26	16.02	15.70	114	12,157	0.94%	大買/鉅額交易
2021/05/14	25.3	16.67	16	16.83	16.80	9.3	11,833	0.08%
2021/05/13	34	16.61	38.1	16.23	16.60	-4.1	11,706	-0.03%
2021/05/12	66.4	16.70	93.1	16.92	16.55	-26.7	11,415	-0.23%
2021/05/11	52	17.85	111	17.70	17.70	-59	10,777	-0.55%	大賣/
2021/05/10	11.5	18.11	19	18.08	18.15	-7.5	10,583	-0.07%
2021/05/07	11.3	17.91	44	17.98	18.00	-32.7	10,427	-0.31%
2021/05/06	9.6	17.54	80	17.64	17.55	-70.4	10,219	-0.69%
2021/05/05	0.3	17.35	5.3	17.30	17.35	-5	10,142	-0.05%
2021/05/04	58.5	17.03	18.2	17.25	17.20	40.3	10,070	0.40%
2021/05/03	39	17.56	121	17.79	17.40	-82	9,786	-0.84%	大賣/
2021/04/29	7	17.69	31	17.61	17.70	-24	9,643	-0.25%
2021/04/28	2.3	17.73	9	17.70	17.75	-6.7	9,576	-0.07%
2021/04/27	6.3	17.34	2	17.35	17.40	4.3	9,561	0.04%
2021/04/26	7	17.45	5	17.38	17.45	2	9,534	0.02%
2021/04/23	114	17.00	24	17.14	17.15	90	9,515	0.95%	大買/
2021/04/22	43	17.20	85.3	17.33	17.20	-42.3	9,460	-0.45%
2021/04/21	47	17.16	14.2	17.27	17.35	32.8	9,293	0.35%
2021/04/20	18	17.28	1	17.40	17.30	17	9,307	0.18%
2021/04/19	116	17.38	4	17.35	17.40	112	9,301	1.20%	大買/鉅額交易
2021/04/16	19	16.87	13.1	16.90	17.00	5.9	9,234	0.06%
2021/04/15	8	16.69	44	16.80	16.75	-36	9,318	-0.39%
2021/04/14	26	16.46	38	16.64	16.60	-12	9,248	-0.13%
2021/04/13	131.3	16.62	13.5	16.65	16.55	117.8	9,162	1.29%	大買/鉅額交易
2021/04/12	452.3	16.75	125	16.73	16.75	327.3	8,896	3.68%	大買/大賣/鉅額交易
2021/04/09	19	16.97	7	16.95	17.00	12	8,653	0.14%
2021/04/08	21	16.99	1	17.05	17.05	20	8,649	0.23%
2021/04/07	7	17.05	1	17.10	17.10	6	8,705	0.07%
2021/04/06	24	17.11	60.8	17.14	17.10	-36.8	8,635	-0.43%
2021/04/01	101.3	16.80	8	16.85	16.95	93.3	8,498	1.10%	大買/
2021/03/31	11	16.65	15	16.60	16.90	-4	8,344	-0.05%
2021/03/30	12	16.39	2	16.35	16.45	10	8,147	0.12%
2021/03/29	17	16.38	38	16.37	16.40	-21	8,063	-0.26%
2021/03/26	87	16.35	32	16.32	16.40	55	7,982	0.69%
2021/03/25	129	16.30	194	16.27	16.40	-65	7,829	-0.83%	大買/大賣/
2021/03/24	106	15.82	34	15.86	15.90	72	7,526	0.96%	大買/
2021/03/23	2	15.08	22	15.09	15.15	-20	7,169	-0.28%
2021/03/22	9	14.99	2	15.00	15.10	7	7,169	0.10%
2021/03/19	26.2	14.94	1	14.90	14.95	25.2	7,233	0.35%
2021/03/18	4	15.10	9	15.05	15.05	-5	7,388	-0.07%
2021/03/17	34	15.06	61.1	15.12	15.05	-27.1	7,447	-0.36%
2021/03/16	18	15.16	13.4	15.20	15.25	4.6	7,408	0.06%
2021/03/15	25	15.03	5	15.00	15.10	20	7,356	0.27%
2021/03/12	21	14.74	6	14.79	14.85	15	7,324	0.20%
2021/03/11	199.1	15.08	19	15.16	14.95	180.1	7,113	2.53%	大買/鉅額交易
2021/03/10	42.2	15.11	250.2	14.92	15.15	-208	6,713	-3.10%	大賣/鉅額交易
2021/03/09	45	14.40	370.1	14.47	14.65	-325.1	6,400	-5.08%	大賣/鉅額交易
2021/03/08	17	13.87	0	0.00	13.90	17	5,951	0.29%
2021/03/05	8	13.75	4	13.83	13.90	4	5,918	0.07%
2021/03/04	6	13.80	4.5	13.81	13.85	1.5	5,939	0.02%
2021/03/03	53	13.76	1.4	13.85	13.90	51.6	5,909	0.87%
2021/03/02	24	13.85	10	13.88	13.80	14	5,844	0.24%
2021/02/26	6	13.79	1	13.85	13.90	5	5,779	0.09%
2021/02/25	4	13.86	266	13.91	13.95	-262	5,673	-4.62%	大賣/鉅額交易
2021/02/24	10	13.70	18	13.73	13.70	-8	5,614	-0.14%
2021/02/23	15	13.48	19.2	13.47	13.55	-4.2	5,494	-0.08%
2021/02/22	1	13.35	0	0.00	13.40	1	5,481	0.02%
2021/02/19	12	13.38	22.2	13.28	13.25	-10.2	5,455	-0.19%
2021/02/18	16	13.38	16	13.36	13.40	0	5,449	0.00%
2021/02/17	1	13.40	767.2	13.31	13.35	-766.2	5,446	-14.07%	大賣/鉅額交易
2021/02/05	3	12.82	8	12.87	12.85	-5	5,174	-0.10%
2021/02/04	7	12.75	140	12.80	12.85	-133	5,165	-2.57%	大賣/鉅額交易
2021/02/03	27	12.75	136	12.75	12.75	-109	5,234	-2.08%	大賣/鉅額交易
2021/02/02	50	12.71	0	0.00	12.75	50	5,311	0.94%
2021/02/01	33	12.66	2.4	12.57	12.70	30.6	5,364	0.57%
2021/01/29	17	12.59	153	12.70	12.60	-136	5,363	-2.54%	大賣/鉅額交易
2021/01/28	281	12.55	3	12.62	12.65	278	5,313	5.23%	大買/鉅額交易
2021/01/27	77	12.67	5	12.74	12.70	72	5,227	1.38%
2021/01/26	13	12.70	0	0.00	12.70	13	5,203	0.25%
2021/01/25	128	12.68	5	12.72	12.80	123	5,185	2.37%	大買/鉅額交易
2021/01/22	71	12.75	0	0.00	12.80	71	5,135	1.38%
2021/01/21	11	12.86	0.7	12.85	12.85	10.3	5,091	0.20%
2021/01/20	234.1	12.88	15.1	12.86	12.80	219.1	5,066	4.32%	大買/鉅額交易
2021/01/19	30	13.07	43	13.05	13.05	-13	4,897	-0.27%
2021/01/18	191	13.01	14.1	13.04	13.05	176.9	4,927	3.59%	大買/鉅額交易
2021/01/15	471	13.20	0.3	13.30	13.25	470.7	4,850	9.71%	大買/鉅額交易
2021/01/14	4	13.31	59.2	13.30	13.35	-55.2	4,886	-1.13%
2021/01/13	7	13.28	87.4	13.26	13.30	-80.4	4,875	-1.65%
2021/01/12	162	13.20	10.7	13.14	13.10	151.3	4,766	3.17%	大買/鉅額交易
2021/01/11	30	13.38	377.7	13.39	13.35	-347.7	4,671	-7.44%	大賣/鉅額交易
2021/01/08	137	13.03	22.1	13.02	13.15	114.9	4,520	2.54%	大買/鉅額交易
2021/01/07	171	12.85	1.1	12.90	12.80	169.9	4,307	3.94%	大買/鉅額交易
2021/01/06	182	12.80	10	12.85	12.75	172	4,259	4.04%	大買/鉅額交易
2021/01/05	4	12.95	2	12.90	13.00	2	4,111	0.05%
2021/01/04	63	12.81	32.1	13.05	13.05	30.9	4,097	0.75%
2020/12/31	3	12.87	108	12.90	12.85	-105	3,996	-2.63%	大賣/鉅額交易
2020/12/30	51	12.88	9	12.94	13.00	42	3,902	1.08%
2020/12/29	2	12.65	0	0.00	12.70	2	3,740	0.05%
2020/12/28	17	12.65	0	0.00	12.65	17	3,743	0.45%
2020/12/25	1	12.65	1	12.65	12.70	0	3,756	0.00%
2020/12/24	0	0.00	1	12.65	12.65	-1	3,792	-0.03%
2020/12/23	0	0.00	100	12.60	12.60	-100	3,819	-2.62%
2020/12/22	4	12.61	1	12.75	12.60	3	3,840	0.08%
2020/12/21	4	12.63	0.1	12.75	12.75	3.9	3,893	0.10%
2020/12/18	0	0.00	0	12.65	12.70	0	3,941	0.00%
2020/12/17	53	12.63	17	12.63	12.65	36	3,955	0.91%
2020/12/16	1	12.65	59	12.70	12.70	-58	3,966	-1.46%
2020/12/15	38	12.61	9.1	12.57	12.70	28.9	3,958	0.73%
2020/12/14	57	12.48	83.1	12.77	12.85	-26.1	3,911	-0.67%
2020/12/11	10	12.20	5	12.23	12.25	5	3,659	0.14%
2020/12/10	13.2	12.05	14	12.06	12.10	-0.8	3,567	-0.02%
2020/12/09	16.2	12.02	12	12.07	12.10	4.2	3,512	0.12%
2020/12/08	17	12.00	2	12.05	12.05	15	3,489	0.43%
2020/12/07	126.2	12.05	0.6	12.10	12.10	125.7	3,486	3.61%	大買/鉅額交易
2020/12/04	0	0.00	0.1	12.10	12.10	-0.1	3,519	0.00%
2020/12/03	16	12.02	1	12.05	12.00	15	3,547	0.42%
2020/12/01	6	12.00	0	0.00	12.05	6	3,541	0.17%
2020/11/30	28	12.01	0	0.00	12.00	28	3,548	0.79%
2020/11/27	0	0.00	0.4	12.05	12.10	-0.4	3,511	-0.01%
2020/11/26	2	12.05	1	12.05	12.10	1	3,495	0.03%
2020/11/25	10.3	12.00	0.2	12.00	12.05	10	3,506	0.29%
2020/11/24	2	12.00	0	0.00	12.00	2	3,480	0.06%
2020/11/23	21	11.92	0	0.00	12.00	21	3,472	0.60%
2020/11/20	3	11.97	2	12.00	12.00	1	3,398	0.03%
2020/11/19	71	11.96	0	0.00	12.00	71	3,394	2.09%
2020/11/18	8.2	12.05	2.3	12.05	12.10	5.9	3,323	0.18%
2020/11/17	11	12.07	1.1	12.05	12.05	9.9	3,342	0.30%
2020/11/16	32	12.05	6	12.05	12.05	26	3,423	0.76%
2020/11/13	0	0.00	3	12.00	11.95	-3	3,390	-0.09%
2020/11/12	13	12.00	0	0.00	12.00	13	3,394	0.38%
2020/11/11	0	0.00	105	12.02	12.05	-105	3,390	-3.10%	大賣/鉅額交易
2020/11/10	1	12.05	0	12.00	11.95	1	3,300	0.03%
2020/11/09	3	12.00	3	12.00	11.95	0	3,265	0.00%
2020/11/04	12	11.77	0	11.85	11.80	12	3,399	0.35%
2020/11/03	1	11.80	0	0.00	11.75	1	3,423	0.03%
2020/10/30	5	11.75	0	0.00	11.75	5	3,500	0.14%
2020/10/29	11	11.75	2	11.80	11.85	9	3,519	0.26%
2020/10/28	7	11.84	0	0.00	11.85	7	3,524	0.20%
2020/10/27	1	11.90	0.1	11.90	11.85	0.9	3,518	0.03%
2020/10/26	1	12.00	104.4	11.98	12.00	-103.4	3,523	-2.93%	大賣/鉅額交易
2020/10/23	0	0.00	22	11.91	12.00	-22	3,511	-0.63%
2020/10/22	51.3	11.85	121	11.90	11.95	-69.7	3,549	-1.96%	大賣/
2020/10/21	1	11.65	0	0.00	11.75	1	3,511	0.03%
2020/10/19	1	11.75	12	11.70	11.75	-11	3,551	-0.31%
2020/10/16	5	11.70	0	0.00	11.75	5	3,568	0.14%
2020/10/15	0	0.00	53	11.75	11.75	-53	3,645	-1.45%
2020/10/14	0	0.00	0.1	11.75	11.75	-0.1	3,668	0.00%
2020/10/13	0	0.00	0	11.70	11.70	0	3,703	0.00%
2020/10/12	4	11.65	0	0.00	11.70	4	3,776	0.11%
2020/10/08	5	11.70	54	11.75	11.75	-49	3,915	-1.25%
2020/10/07	6	11.65	115	11.75	11.75	-109	4,148	-2.63%	大賣/鉅額交易
2020/10/06	3	11.73	205.5	11.75	11.75	-202.5	4,452	-4.55%	大賣/鉅額交易
2020/10/05	1	11.80	0.2	11.80	11.75	0.8	4,628	0.02%
2020/09/30	5	11.70	2	11.70	11.75	3	4,742	0.06%
2020/09/29	4	11.63	3	11.70	11.75	1	4,814	0.02%
2020/09/28	6	11.49	0	11.60	11.55	6	4,930	0.12%
2020/09/25	13	11.40	1	11.45	11.40	12	5,051	0.24%
2020/09/24	35	11.40	7	11.40	11.40	28	5,076	0.55%
2020/09/23	31	11.59	1	11.70	11.65	30	5,088	0.59%
2020/09/22	16	11.75	7.1	11.72	11.80	8.9	5,044	0.18%
2020/09/21	2	11.88	11.2	11.85	11.90	-9.2	5,042	-0.18%
2020/09/18	10.9	11.90	35	11.95	11.95	-24.1	5,041	-0.48%
2020/09/17	5	11.90	9	11.95	11.95	-4	5,049	-0.08%
2020/09/16	7	11.86	11.4	11.88	11.85	-4.4	5,009	-0.09%
2020/09/15	0	0.00	3	11.87	11.90	-3	5,026	-0.06%
2020/09/11	27	11.81	10.1	11.83	11.85	16.9	5,094	0.33%
2020/09/10	2	11.85	6	11.85	11.90	-4	5,093	-0.08%
2020/09/09	2	11.73	42	11.74	11.80	-40	5,100	-0.78%
2020/09/08	0	0.00	38	11.70	11.65	-38	5,106	-0.74%
2020/09/07	10	11.48	10	11.55	11.55	0	5,172	0.00%
2020/09/04	39	11.45	3	11.40	11.50	36	5,230	0.69%
2020/09/03	31	11.53	0	0.00	11.55	31	5,282	0.59%
2020/09/02	4	11.54	4.1	11.50	11.55	-0.1	5,304	0.00%
2020/09/01	74	11.58	2	11.60	11.60	72	5,338	1.35%
2020/08/31	0	0.00	4	11.58	11.55	-4	5,397	-0.07%
2020/08/28	0	0.00	7	11.60	11.60	-7	5,441	-0.13%
2020/08/26	1	11.55	0	0.00	11.55	1	5,583	0.02%
2020/08/25	5	11.50	4.3	11.55	11.55	0.7	5,699	0.01%
2020/08/24	6	11.50	3.1	11.50	11.55	3	5,831	0.05%
2020/08/21	26	11.50	8	11.55	11.55	18	5,866	0.31%
2020/08/20	77	11.53	10	11.51	11.50	67	5,880	1.14%
2020/08/19	20	11.75	0	0.00	11.70	20	5,830	0.34%
2020/08/18	49	11.65	0	0.00	11.75	49	5,870	0.83%
2020/08/17	76	11.71	0	0.00	11.70	76	5,927	1.28%
2020/08/14	2	11.70	5	11.80	11.75	-3	5,968	-0.05%
2020/08/13	29	11.70	3	11.80	11.75	26	6,014	0.43%
2020/08/12	3	11.75	4	11.75	11.80	-1	6,014	-0.02%
2020/08/11	8	11.86	4	11.89	11.90	4	5,994	0.07%
2020/08/10	221	11.81	0	0.00	11.80	221	5,941	3.72%	大買/鉅額交易
2020/08/07	2	11.70	1	11.70	11.75	1	5,890	0.02%
2020/08/06	44	11.67	7	11.66	11.75	37	5,903	0.63%
2020/08/05	4	11.70	3	11.65	11.70	1	5,924	0.02%
2020/08/04	1	11.50	0	0.00	11.55	1	6,002	0.02%
2020/08/03	69	11.35	1	11.35	11.40	68	6,033	1.13%
2020/07/31	41	11.35	0	0.00	11.35	41	6,042	0.68%
2020/07/30	35	11.40	6	11.47	11.40	29	6,057	0.48%
2020/07/29	0	0.00	6	11.41	11.45	-6	6,086	-0.10%
2020/07/28	11	11.24	2	11.25	11.25	9	6,117	0.15%
2020/07/27	14	11.40	14	11.33	11.35	0	6,113	0.00%
2020/07/24	8	11.48	0	0.00	11.45	8	6,091	0.13%
2020/07/23	7	11.67	0.2	11.60	11.60	6.8	6,056	0.11%
2020/07/22	5.8	11.68	11.2	11.73	11.70	-5.4	6,070	-0.09%
2020/07/21	0	0.00	174	11.60	11.70	-174	6,076	-2.86%	大賣/鉅額交易
2020/07/20	3	11.55	1	11.55	11.55	2	5,992	0.03%
2020/07/17	20	11.66	3	11.63	11.65	17	5,994	0.28%
2020/07/16	139	11.80	2	11.85	11.75	137	6,035	2.27%	大買/鉅額交易
2020/07/15	88	11.65	2	11.63	11.75	86	6,034	1.42%
2020/07/14	27	11.48	12	11.45	11.45	15	5,969	0.25%
2020/07/13	66	12.19	15.2	12.17	12.20	50.8	5,788	0.88%
2020/07/10	6	12.10	27.1	12.08	12.10	-21.1	5,545	-0.38%
2020/07/09	1	12.10	4.1	12.11	12.10	-3.1	5,424	-0.06%
2020/07/08	4	12.11	5	12.15	12.10	-1	5,346	-0.02%
2020/07/07	85	12.15	5	12.17	12.10	80	5,295	1.51%
2020/07/06	0	0.00	2	12.15	12.25	-2	5,198	-0.04%
2020/07/03	10	11.99	4	12.00	12.00	6	5,080	0.12%
2020/07/02	0	0.00	1.1	11.90	11.95	-1.1	5,050	-0.02%
2020/07/01	1	11.80	1	11.80	11.85	0	4,969	0.00%
2020/06/30	44	11.80	5.1	11.75	11.75	38.9	4,929	0.79%
2020/06/29	46	11.74	1	11.70	11.75	45	4,965	0.91%
2020/06/24	4	11.76	6	11.80	11.80	-2	4,982	-0.04%
2020/06/23	24.5	11.76	28	11.76	11.85	-3.5	5,052	-0.07%
2020/06/22	4	11.75	5	11.75	11.85	-1	5,070	-0.02%
2020/06/19	0	0.00	21	11.80	11.85	-21	5,190	-0.40%
2020/06/18	8	11.75	13	11.75	11.75	-5	5,356	-0.09%
2020/06/17	3	11.77	2	11.75	11.75	1	5,453	0.02%
2020/06/16	0	0.00	3	11.80	11.85	-3	5,713	-0.05%
2020/06/15	8	11.70	75	11.75	11.75	-67	5,852	-1.14%
2020/06/12	11	11.53	8	11.60	11.60	3	5,896	0.05%
2020/06/11	27	11.75	1	11.70	11.70	26	5,905	0.44%
2020/06/10	2	11.85	1.6	11.82	11.85	0.4	5,920	0.01%
2020/06/09	7	11.73	2	11.75	11.75	5	6,047	0.08%
2020/06/08	21	11.70	12	11.75	11.75	9	6,161	0.15%
2020/06/05	17	11.67	8	11.70	11.75	9	6,137	0.15%
2020/06/04	23	11.72	17	11.76	11.75	6	6,170	0.10%
2020/06/03	21	11.75	10	11.80	11.80	11	6,219	0.18%
2020/06/02	3	11.67	3	11.65	11.70	0	6,120	0.00%
2020/06/01	3	11.53	0	0.00	11.65	3	6,111	0.05%
2020/05/29	18	11.50	2	11.60	11.30	16	6,028	0.27%
2020/05/28	10	11.68	3.1	11.62	11.60	6.9	5,917	0.12%
2020/05/27	11	11.60	0	0.00	11.65	11	6,029	0.18%
2020/05/26	1	11.65	10	11.60	11.65	-9	6,086	-0.15%
2020/05/25	2	11.48	0	0.00	11.50	2	6,032	0.03%
2020/05/22	1	11.60	15	11.58	11.55	-14	6,000	-0.23%
2020/05/21	3.3	11.51	5	11.60	11.60	-1.7	5,955	-0.03%
2020/05/20	1	11.50	0	0.00	11.45	1	5,910	0.02%
2020/05/19	28	11.40	56	11.40	11.40	-28	5,876	-0.48%
2020/05/18	1	11.40	188	11.35	11.35	-187	5,856	-3.19%	大賣/鉅額交易
2020/05/15	4	11.21	12	11.21	11.25	-8	5,804	-0.14%
2020/05/14	1	11.20	4	11.20	11.20	-3	5,802	-0.05%
2020/05/13	14	11.20	19	11.20	11.25	-5	5,768	-0.09%
2020/05/12	5	11.13	1	11.15	11.20	4	5,763	0.07%
2020/05/11	6	11.16	63	11.15	11.20	-57	5,698	-1.00%
2020/05/08	18	10.95	0	0.00	10.95	18	5,624	0.32%
2020/05/06	10	10.85	0	0.00	10.80	10	5,601	0.18%
2020/05/05	0	0.00	2	10.80	10.80	-2	5,630	-0.04%
2020/05/04	11	10.80	0	0.00	10.80	11	5,610	0.20%
2020/04/30	30	10.95	0	0.00	10.95	30	5,559	0.54%
2020/04/29	14	10.80	7	10.80	10.80	7	5,561	0.13%
2020/04/28	0	0.00	3.1	10.75	10.75	-3.1	5,563	-0.06%
2020/04/27	1	10.70	2	10.65	10.70	-1	5,702	-0.02%
2020/04/24	36	10.51	0	0.00	10.50	36	5,726	0.63%
2020/04/23	34	10.55	0	0.00	10.55	34	5,720	0.59%
2020/04/22	31	10.50	0	0.00	10.50	31	5,750	0.54%
2020/04/21	100	10.55	7	10.64	10.50	93	5,742	1.62%
2020/04/20	2	10.65	5	10.70	10.90	-3	5,703	-0.05%
2020/04/17	2	10.70	5	10.71	10.65	-3	5,692	-0.05%
2020/04/16	7	10.60	5	10.65	10.60	2	5,648	0.04%
2020/04/15	17	10.63	3	10.63	10.70	14	5,652	0.25%
2020/04/14	15	10.56	10	10.55	10.60	5	5,687	0.09%
2020/04/13	20	10.47	5	10.45	10.55	15	5,781	0.26%
2020/04/10	6	10.48	7	10.48	10.55	-1	5,792	-0.02%
2020/04/09	4	10.48	39	10.50	10.50	-35	5,840	-0.60%
2020/04/08	6	10.43	0	0.00	10.40	6	5,948	0.10%
2020/04/07	10	10.30	23	10.28	10.35	-13	5,970	-0.22%
2020/04/06	5	10.13	18	10.13	10.25	-13	5,987	-0.22%
2020/04/01	3	10.23	0	0.00	10.30	3	5,981	0.05%
2020/03/31	6	10.29	7.3	10.34	10.35	-1.3	6,069	-0.02%
2020/03/30	7	10.16	23	10.16	10.20	-16	5,996	-0.27%
2020/03/27	4	10.25	33	10.27	10.25	-29	5,947	-0.49%
2020/03/26	11	10.15	34	10.13	10.15	-23	5,837	-0.39%
2020/03/25	20	10.20	49	10.21	10.20	-29	5,815	-0.50%
2020/03/24	19	9.92	120	9.93	9.94	-101	5,651	-1.79%	大賣/鉅額交易
2020/03/23	31	9.05	11	9.15	9.60	20	5,452	0.37%
2020/03/20	55	9.77	34.1	9.76	9.60	20.9	5,334	0.39%
2020/03/19	99.4	8.72	59	9.39	10.50	40.4	5,056	0.80%
2020/03/18	40	9.48	4	9.48	9.62	36	4,844	0.74%
2020/03/17	24	9.52	67	9.46	9.65	-43	4,770	-0.90%
2020/03/16	4	9.92	36	9.93	9.96	-32	4,644	-0.69%
2020/03/13	11	9.97	371	9.95	10.20	-360	4,578	-7.86%	大賣/鉅額交易
2020/03/12	29	10.60	38	10.55	10.60	-9	4,404	-0.20%
2020/03/11	6	10.96	5	10.96	10.95	1	4,237	0.02%
2020/03/10	13	10.82	42	10.85	10.95	-29	4,211	-0.69%
2020/03/09	55	11.02	13	10.95	10.95	42	4,118	1.02%
2020/03/06	6	11.27	60	11.25	11.25	-54	3,995	-1.35%
2020/03/05	0	0.00	5.1	11.40	11.40	-5.1	3,982	-0.13%
2020/03/04	30	11.15	16	11.17	11.25	14	3,965	0.35%
2020/03/03	38	11.24	8	11.21	11.25	30	3,942	0.76%
2020/03/02	31	11.14	33	11.15	11.15	-2	3,925	-0.05%
2020/02/27	27	11.46	2	11.40	11.35	25	3,887	0.64%
2020/02/26	11	11.50	7	11.55	11.55	4	3,785	0.11%
2020/02/25	10	11.52	10	11.50	11.50	0	3,773	0.00%
2020/02/24	7	11.57	5	11.59	11.55	2	3,752	0.05%
2020/02/21	0	0.00	7.2	11.60	11.65	-7.2	3,728	-0.19%
2020/02/20	4	11.61	1	11.65	11.65	3	3,727	0.08%
2020/02/19	3	11.63	4	11.60	11.65	-1	3,700	-0.03%
2020/02/18	11	11.55	10	11.57	11.60	1	3,680	0.03%
2020/02/17	11	11.56	5	11.60	11.60	6	3,664	0.16%
2020/02/14	8.1	11.65	10	11.68	11.65	-1.9	3,622	-0.05%
2020/02/13	30	11.66	2	11.68	11.70	28	3,617	0.77%
2020/02/12	22	11.70	4	11.70	11.70	18	3,602	0.50%
2020/02/11	15	11.66	5	11.71	11.70	10	3,613	0.28%
2020/02/10	24	11.65	0	0.00	11.75	24	3,595	0.67%
2020/02/07	5	11.80	0	0.00	11.80	5	3,564	0.14%
2020/02/06	17	11.87	11	11.85	11.90	6	3,586	0.17%
2020/02/05	4	11.70	1	11.75	11.75	3	3,539	0.08%
2020/02/04	5	11.70	0	0.00	11.75	5	3,511	0.14%
2020/02/03	31	11.56	46	11.57	11.65	-15	3,512	-0.43%
2020/01/31	29	11.71	8	11.72	11.75	21	3,421	0.61%
2020/01/30	45	11.60	36	11.59	11.60	9	3,372	0.27%
2020/01/20	2	11.95	7	12.00	12.00	-5	3,211	-0.16%
2020/01/17	2	11.80	0	0.00	11.90	2	3,157	0.06%
2020/01/16	12	11.80	17	11.83	11.85	-5	3,152	-0.16%
2020/01/15	4	11.86	1	11.85	11.85	3	3,129	0.10%
2020/01/14	26	11.91	0	0.00	11.90	26	3,125	0.83%
2020/01/13	26	11.84	2	11.85	11.90	24	3,147	0.76%
2020/01/10	5	11.65	2	11.80	11.80	3	3,167	0.09%
2020/01/09	33	11.70	0	0.00	11.70	33	3,136	1.05%
2020/01/08	17	11.73	12	11.76	11.70	5	3,109	0.16%
2020/01/07	12	11.70	32	11.73	11.90	-20	3,007	-0.66%
2020/01/06	4	11.53	24	11.53	11.55	-20	2,875	-0.70%
2020/01/03	14	11.45	7	11.46	11.50	7	2,830	0.25%
2020/01/02	10	11.45	7	11.39	11.35	3	2,771	0.11%
2019/12/31	0.1	11.20	8	11.25	11.25	-7.9	2,600	-0.30%
2019/12/30	10	11.16	1	11.10	11.15	9	2,525	0.36%
2019/12/27	1	11.10	12.4	11.10	11.05	-11.4	2,456	-0.46%
2019/12/26	13	11.00	10	11.05	11.00	3	2,395	0.13%
2019/12/25	35	10.96	0	0.00	10.95	35	2,292	1.53%
2019/12/24	0	0.00	2	10.95	10.95	-2	2,281	-0.09%
2019/12/23	7	10.99	2	11.00	10.95	5	2,282	0.22%
2019/12/20	30	10.96	0	0.00	10.95	30	2,292	1.31%
2019/12/19	6	10.95	1	10.95	10.95	5	2,278	0.22%
2019/12/18	5	10.95	2.1	11.00	11.00	2.9	2,295	0.13%
2019/12/17	7	10.95	1.1	11.00	11.00	5.9	2,372	0.25%
2019/12/16	17	10.97	5	11.00	10.95	12	2,391	0.50%
2019/12/13	0	0.00	3	10.90	11.00	-3	2,405	-0.12%
2019/12/12	18	10.90	10	10.90	10.95	8	2,387	0.34%
2019/12/11	16	10.93	0	0.00	10.90	16	2,377	0.67%
2019/12/10	22	10.90	12	10.91	10.95	10	2,406	0.42%
2019/12/09	23	10.93	1	11.00	10.95	22	2,398	0.92%
2019/12/06	20	10.95	0	0.00	10.95	20	2,405	0.83%
2019/12/05	1	10.95	0	0.00	10.95	1	2,495	0.04%
2019/12/04	26	10.96	0	0.00	11.00	26	2,517	1.03%
2019/12/02	0	0.00	3	11.00	11.00	-3	2,582	-0.12%
2019/11/28	13	10.96	4	11.00	10.95	9	2,611	0.34%
2019/11/27	3	11.00	5	11.05	11.05	-2	2,614	-0.08%
2019/11/22	10	10.90	3	10.90	10.95	7	2,537	0.28%
2019/11/21	7	10.91	0	10.95	10.90	7	2,555	0.27%
2019/11/20	0	0.00	3	10.95	10.95	-3	2,562	-0.12%
2019/11/19	13	10.95	4	10.91	11.00	9	2,559	0.35%
2019/11/18	5	10.95	20.4	10.95	10.95	-15.4	2,554	-0.60%
2019/11/14	1	10.90	4	10.95	10.95	-3	2,570	-0.12%
2019/11/13	1	10.95	2	10.95	10.95	-1	2,592	-0.04%
2019/11/12	0	0.00	0.1	11.00	11.00	-0.1	2,605	0.00%
2019/11/11	10	10.95	4.1	10.95	10.95	5.9	2,626	0.23%
2019/11/08	2	10.98	6.1	10.95	11.00	-4.1	2,679	-0.15%
2019/11/07	13	10.95	0	0.00	10.95	13	2,705	0.48%
2019/11/06	0	0.00	1	10.90	10.90	-1	2,736	-0.04%
2019/11/05	4	10.90	4.2	10.90	10.90	-0.2	2,761	-0.01%
2019/11/04	0	0.00	1	10.90	10.90	-1	2,857	-0.03%
2019/11/01	6	10.85	3	10.90	10.85	3	2,987	0.10%
2019/10/31	15	10.85	6	10.85	10.90	9	3,075	0.29%
2019/10/29	15	10.88	0	0.00	10.90	15	3,262	0.46%
2019/10/28	0	0.00	4	10.89	10.85	-4	3,279	-0.12%
2019/10/25	21	10.90	0	0.00	10.90	21	3,324	0.63%
2019/10/24	12	10.91	5	10.90	10.95	7	3,342	0.21%
2019/10/23	2	10.85	0	0.00	10.90	2	3,389	0.06%
2019/10/22	0	0.00	3	10.95	10.95	-3	3,431	-0.09%
2019/10/21	6	10.91	3	10.90	10.95	3	3,454	0.09%
2019/10/18	0	0.00	38	10.79	10.85	-38	3,401	-1.12%
2019/10/16	11	10.70	1	10.70	10.70	10	3,328	0.30%
2019/10/14	8	10.76	2	10.80	10.80	6	3,354	0.18%
2019/10/09	6	10.72	1	10.75	10.70	5	3,371	0.15%
2019/10/08	2	10.65	123	10.60	10.75	-121	3,368	-3.59%	大賣/鉅額交易
2019/10/07	2	10.60	1	10.65	10.65	1	3,321	0.03%
2019/10/04	0	0.00	1	10.65	10.65	-1	3,345	-0.03%
2019/10/03	20	10.60	1	10.60	10.65	19	3,360	0.57%
2019/10/02	2	10.70	11	10.65	10.70	-9	3,369	-0.27%
2019/10/01	2	10.65	0	0.00	10.70	2	3,379	0.06%
2019/09/27	4	10.70	0	0.00	10.70	4	3,372	0.12%
2019/09/26	1	10.80	0	0.00	10.80	1	3,374	0.03%
2019/09/25	0	0.00	3	10.80	10.75	-3	3,373	-0.09%
2019/09/24	56	10.80	0.1	10.90	10.85	55.9	3,363	1.66%
2019/09/23	13	10.92	11	10.95	10.95	2	3,350	0.06%
2019/09/20	13	10.98	4	10.96	10.95	9	3,328	0.27%
2019/09/19	4	10.84	22	10.85	10.85	-18	3,218	-0.56%
2019/09/18	3	10.80	0	0.00	10.80	3	3,203	0.09%
2019/09/16	6	10.76	0	0.00	10.80	6	3,267	0.18%
2019/09/12	6	10.75	0	0.00	10.75	6	3,271	0.18%
2019/09/11	0	0.00	2	10.75	10.80	-2	3,286	-0.06%
2019/09/10	28.5	10.82	33	10.89	10.85	-4.5	3,279	-0.14%
2019/09/09	4	10.85	7	10.85	10.85	-3	3,262	-0.09%
2019/09/06	5	10.70	3	10.75	10.70	2	3,178	0.06%
2019/09/05	41	10.68	0	0.00	10.70	41	3,144	1.30%
2019/09/04	53	10.55	15	10.52	10.65	38	3,144	1.21%
2019/09/03	0	0.00	5.1	10.60	10.60	-5.1	3,122	-0.16%
2019/09/02	6	10.48	0	0.00	10.55	6	3,142	0.19%
2019/08/30	1	10.40	0	0.00	10.45	1	3,153	0.03%
2019/08/29	6	10.40	100	10.35	10.40	-94	3,138	-3.00%
2019/08/28	0	0.00	0.2	10.30	10.40	-0.2	3,143	-0.01%
2019/08/27	31	10.33	0	0.00	10.30	31	3,132	0.99%
2019/08/26	10	10.25	5	10.30	10.35	5	3,119	0.16%
2019/08/23	14	10.35	0	0.00	10.35	14	3,096	0.45%
2019/08/22	20	10.38	2	10.40	10.40	18	3,081	0.58%
2019/08/21	30	10.35	52	10.35	10.35	-22	3,196	-0.69%
2019/08/20	1	10.35	91	10.35	10.35	-90	3,200	-2.81%
2019/08/19	86	10.40	31	10.35	10.40	55	3,210	1.71%
2019/08/16	207.5	10.32	5	10.25	10.30	202.5	3,203	6.32%	大買/鉅額交易
2019/08/14	10	10.30	4	10.35	10.35	6	3,177	0.19%
2019/08/13	11	10.26	6	10.35	10.25	5	3,170	0.16%
2019/08/12	25	10.38	6	10.36	10.40	19	3,086	0.62%
2019/08/08	60	10.35	2	10.30	10.40	58	3,044	1.90%
2019/08/07	13	10.26	2	10.25	10.25	11	2,979	0.37%
2019/08/06	10	10.16	6	10.13	10.25	4	2,977	0.13%
2019/08/05	2	10.90	0	0.00	10.90	2	2,844	0.07%
2019/08/02	20	10.90	27	10.90	10.90	-7	2,711	-0.26%
2019/08/01	37	11.06	20	11.05	11.00	17	2,632	0.65%
2019/07/31	21	11.13	0	0.00	11.10	21	2,546	0.82%
2019/07/30	0.7	11.00	1	11.05	11.10	-0.3	2,415	-0.01%
2019/07/29	1	11.05	0	0.00	11.05	1	2,404	0.04%
2019/07/26	10	11.01	2	11.00	11.05	8	2,354	0.34%
2019/07/25	3	10.95	0	0.00	11.05	3	2,362	0.13%
2019/07/24	52	10.90	1	10.95	10.95	51	2,304	2.21%
2019/07/23	1	10.90	4	10.95	10.95	-3	2,278	-0.13%
2019/07/22	32	10.95	5.2	10.95	10.95	26.8	2,241	1.20%
2019/07/19	4	10.93	0	0.00	10.95	4	2,235	0.18%
2019/07/18	0	0.00	2	10.90	10.95	-2	2,206	-0.09%
2019/07/17	4	10.85	0	0.00	10.95	4	2,202	0.18%
2019/07/16	2.1	10.85	0	0.00	10.90	2.1	2,158	0.10%
2019/07/15	2.2	10.81	35	10.84	10.95	-32.8	2,129	-1.54%
2019/07/11	30	10.70	2	10.70	10.75	28	2,065	1.36%
2019/07/10	0	0.00	3	10.65	10.65	-3	2,058	-0.15%
2019/07/08	1	10.65	2	10.60	10.65	-1	2,021	-0.05%
2019/07/05	1.1	10.64	2	10.65	10.65	-0.9	2,010	-0.04%
2019/07/02	1	10.60	0	0.00	10.60	1	2,029	0.05%
2019/06/26	3	10.70	36	10.60	10.65	-33	2,112	-1.56%
2019/06/25	0	0.00	2	10.65	10.65	-2	2,131	-0.09%
2019/06/24	2	10.70	4	10.71	10.70	-2	2,132	-0.09%
2019/06/21	7	10.64	2	10.65	10.80	5	2,124	0.24%
2019/06/20	2	10.55	2	10.55	10.60	0	2,088	0.00%
2019/06/19	7	10.50	5	10.50	10.55	2	2,104	0.10%
2019/06/14	1	10.35	0	0.00	10.35	1	2,104	0.05%
2019/06/13	2	10.35	0	0.00	10.30	2	2,135	0.09%
2019/06/12	3	10.40	4	10.50	10.35	-1	2,207	-0.05%
2019/06/10	0	0.00	4	10.55	10.55	-4	2,186	-0.18%
2019/06/06	1	10.45	1	10.45	10.50	0	2,162	0.00%
2019/05/31	1	10.55	34	10.50	10.50	-33	2,162	-1.53%
2019/05/30	2	10.40	0	0.00	10.45	2	2,159	0.09%
2019/05/29	1	10.45	1	10.45	10.45	0	2,186	0.00%
2019/05/27	6	10.41	4	10.45	10.40	2	2,108	0.09%
2019/05/24	0	0.00	40	10.40	10.35	-40	2,107	-1.90%
2019/05/22	2	10.35	0	0.00	10.35	2	2,089	0.10%
2019/05/20	0	0.00	30	10.30	10.30	-30	2,083	-1.44%
2019/05/15	4	10.25	0	0.00	10.25	4	2,102	0.19%
2019/05/14	21	10.25	0	0.00	10.30	21	2,109	1.00%
2019/05/13	0	0.00	1	10.30	10.30	-1	2,083	-0.05%
2019/05/09	1	10.35	0	0.00	10.35	1	2,125	0.05%
2019/05/08	1	10.35	0	0.00	10.40	1	2,121	0.05%
2019/05/07	3	10.40	0	0.00	10.40	3	2,120	0.14%
2019/05/03	23	10.45	0	0.00	10.45	23	2,096	1.10%
2019/05/02	1	10.40	8	10.44	10.45	-7	2,083	-0.34%
2019/04/29	0.5	10.35	10	10.40	10.35	-9.5	2,049	-0.46%
2019/04/26	0.5	10.30	3	10.30	10.30	-2.5	2,021	-0.12%
2019/04/25	13	10.25	1	10.30	10.30	12	2,025	0.59%
2019/04/22	1.6	10.30	0	0.00	10.35	1.6	2,006	0.08%
2019/04/19	5	10.34	0	0.00	10.35	5	2,003	0.25%
2019/04/18	2	10.33	0	0.00	10.35	2	2,009	0.10%
2019/04/12	0	0.00	0	10.35	10.40	0	2,015	0.00%
2019/04/11	4.4	10.42	0	0.00	10.35	4.4	2,017	0.22%
2019/04/08	2.2	10.40	5	10.35	10.45	-2.8	2,056	-0.14%
2019/04/03	1.2	10.35	4	10.35	10.40	-2.8	2,048	-0.14%
2019/04/02	8	10.46	1	10.35	10.40	7	2,041	0.34%
2019/04/01	5	10.45	4.2	10.49	10.50	0.8	2,040	0.04%
2019/03/29	2.9	10.42	0	0.00	10.50	2.9	2,012	0.14%
2019/03/28	0	0.00	50	10.39	10.45	-50	1,997	-2.50%
2019/03/27	9	10.38	0	0.00	10.40	9	1,996	0.45%
2019/03/26	2	10.38	0	0.00	10.40	2	2,022	0.10%
2019/03/25	3	10.32	0	0.00	10.40	3	2,065	0.15%
2019/03/22	10.2	10.44	46	10.45	10.50	-35.8	2,060	-1.74%
2019/03/21	8	10.38	1	10.40	10.45	7	2,051	0.34%
2019/03/20	1	10.30	9	10.34	10.35	-8	2,029	-0.39%
2019/03/19	3	10.27	3	10.25	10.25	0	2,024	0.00%
2019/03/18	1	10.25	14	10.29	10.30	-13	2,006	-0.65%
2019/03/15	2	10.20	20	10.23	10.25	-18	1,982	-0.91%
2019/03/13	0	0.00	0.3	10.25	10.10	-0.3	1,900	-0.01%
2019/03/11	11	10.05	0	0.00	10.10	11	1,894	0.58%
2019/03/07	2	10.10	0	0.00	10.10	2	1,901	0.11%
2019/03/06	0	0.00	10	10.15	10.10	-10	1,894	-0.53%
2019/03/05	0	0.00	10	10.15	10.10	-10	1,879	-0.53%
2019/03/04	0	0.00	1	10.05	10.15	-1	1,858	-0.05%
2019/02/27	15	10.03	0	0.00	10.10	15	1,832	0.82%
2019/02/26	1	10.05	30	10.05	10.05	-29	1,809	-1.60%
2019/02/25	30	10.05	15	10.08	10.10	15	1,791	0.84%
2019/02/21	1	10.00	0	0.00	10.00	1	1,773	0.06%
2019/02/19	1	10.00	0.7	10.00	10.00	0.3	1,753	0.02%
2019/02/18	6	10.00	25	10.04	10.05	-19	1,738	-1.09%
2019/02/15	0	0.00	15	9.97	9.97	-15	1,710	-0.88%
2019/02/14	6	9.95	0	0.00	9.95	6	1,699	0.35%
2019/02/13	5	9.94	10	9.95	9.95	-5	1,692	-0.30%
2019/02/12	3	9.91	0	0.00	9.91	3	1,677	0.18%
2019/02/11	2	9.90	0	0.00	9.88	2	1,726	0.12%
2019/01/30	6	9.90	0	0.00	9.90	6	1,724	0.35%
2019/01/29	0	0.00	4	9.86	9.87	-4	1,703	-0.23%
2019/01/28	2	9.81	1	9.82	9.85	1	1,699	0.06%
2019/01/24	4	9.79	14	9.80	9.81	-10	1,742	-0.57%
2019/01/23	0	0.00	10.1	9.79	9.80	-10.1	1,795	-0.56%
2019/01/22	0	0.00	3	9.79	9.79	-3	1,829	-0.16%
2019/01/21	2	9.76	0	0.00	9.78	2	1,868	0.11%
2019/01/18	2	9.68	10.5	9.74	9.76	-8.5	1,945	-0.44%
2019/01/17	6.9	9.70	0	0.00	9.71	6.9	1,988	0.35%
2019/01/16	12	9.70	2	9.68	9.66	10	2,038	0.49%
2019/01/15	0	0.00	10	9.76	9.77	-10	2,067	-0.48%
2019/01/10	6	9.76	2	9.75	9.78	4	2,368	0.17%
2019/01/09	5	9.62	40	9.68	9.74	-35	2,397	-1.46%
2019/01/08	0	0.00	0	9.60	9.60	0	2,427	0.00%
2019/01/07	4.1	9.59	0	0.00	9.63	4.1	2,463	0.17%
2019/01/04	20	9.50	2	9.53	9.54	18	2,510	0.72%
2019/01/02	60.1	9.51	0	0.00	9.55	60.1	2,642	2.27%
2018/12/28	3	9.59	0	0.00	9.53	3	2,630	0.11%
2018/12/26	21	9.54	40	9.60	9.60	-19	2,636	-0.72%
2018/12/25	12	9.61	2	9.60	9.59	10	2,627	0.38%
2018/12/24	4	9.62	20	9.78	9.80	-16	2,628	-0.61%
2018/12/22	0	0.00	10	9.66	9.71	-10	2,593	-0.39%
2018/12/21	0	0.00	2	9.55	9.56	-2	2,652	-0.08%
2018/12/20	12	9.51	9	9.54	9.57	3	2,722	0.11%
2018/12/19	24	9.54	13	9.58	9.58	11	2,713	0.41%
2018/12/18	29	9.62	4	9.80	9.60	25	2,680	0.93%
2018/12/17	20	9.78	0	0.00	9.82	20	2,651	0.75%
2018/12/14	19	9.81	0	0.00	9.87	19	2,635	0.72%
2018/12/13	10	9.87	0	0.00	9.92	10	2,619	0.38%
2018/12/12	3	9.88	2	9.86	9.90	1	2,610	0.04%
2018/12/06	2	9.90	0	0.00	9.94	2	2,680	0.07%
2018/12/05	0	0.00	3	9.97	9.97	-3	2,676	-0.11%
2018/12/04	9	10.00	1	9.99	10.05	8	2,686	0.30%
2018/12/03	1	10.00	0	0.00	10.05	1	2,702	0.04%
2018/11/30	0	0.00	10	10.05	10.05	-10	2,686	-0.37%
2018/11/29	1	9.95	0	0.00	9.97	1	2,695	0.04%
2018/11/28	0	0.00	6	9.90	9.97	-6	2,695	-0.22%
2018/11/27	0	0.00	10	9.90	9.91	-10	2,696	-0.37%
2018/11/23	0.1	9.88	0	0.00	9.87	0.1	2,746	0.00%
2018/11/22	5	9.88	0	0.00	9.90	5	2,790	0.18%
2018/11/21	4	9.90	0	0.00	9.90	4	2,841	0.14%
2018/11/19	0	0.00	10.6	9.99	10.00	-10.6	2,863	-0.37%
2018/11/15	0	0.00	0	9.98	9.96	0	2,913	0.00%
2018/11/14	15	9.92	1	9.96	9.97	14	2,944	0.48%
2018/11/13	1	9.90	0	0.00	9.92	1	2,954	0.03%
2018/11/12	7	9.96	0	0.00	9.99	7	2,974	0.24%
2018/11/09	0	0.00	13	9.97	9.97	-13	3,030	-0.43%
2018/11/08	10	9.98	0	0.00	10.05	10	3,082	0.32%
2018/11/07	1	9.90	0	0.00	9.93	1	3,056	0.03%
2018/11/06	21	9.87	0	0.00	9.90	21	3,115	0.67%
2018/11/02	23	9.87	1	9.87	9.88	22	3,244	0.68%
2018/11/01	44	9.87	0	0.00	9.90	44	3,281	1.34%
2018/10/31	10	9.92	89	9.96	10.05	-79	3,313	-2.38%
2018/10/30	0	0.00	10	9.80	9.80	-10	3,301	-0.30%
2018/10/29	25	9.60	0	0.00	9.57	25	3,333	0.75%
2018/10/26	79	9.69	0	0.00	9.69	79	3,556	2.22%
2018/10/25	66	9.85	24.4	9.87	9.80	41.6	3,827	1.09%
2018/10/24	54	9.97	6	10.03	10.05	48	3,953	1.21%
2018/10/23	32	10.00	0	0.00	10.00	32	4,052	0.79%
2018/10/22	2	10.10	0.3	10.20	10.15	1.8	4,091	0.04%
2018/10/19	15	10.12	1	10.25	10.05	14	4,194	0.33%
2018/10/18	24	10.10	1	10.10	10.15	23	3,995	0.58%
2018/10/17	1	10.15	0	0.00	10.25	1	4,047	0.02%
2018/10/16	4	10.18	0	0.00	10.25	4	4,063	0.10%
2018/10/15	23	10.18	0	0.00	10.30	23	4,026	0.57%
2018/10/12	3	10.12	0	0.00	10.25	3	4,026	0.07%
2018/10/11	72	10.10	1.5	10.22	10.20	70.5	3,983	1.77%
2018/10/09	7	10.50	6	10.48	10.50	1	3,851	0.03%
2018/10/08	6	10.40	10	10.43	10.45	-4	3,856	-0.10%
2018/10/05	7	10.43	18	10.45	10.40	-11	3,856	-0.29%
2018/10/04	1	10.50	0	0.00	10.50	1	3,815	0.03%
2018/10/03	5	10.59	0	0.00	10.60	5	3,813	0.13%
2018/10/02	2	10.63	0	0.00	10.60	2	3,824	0.05%
2018/10/01	0	10.70	0	0.00	10.65	0	3,835	0.00%
2018/09/28	0	0.00	11	10.75	10.70	-11	3,862	-0.28%
2018/09/27	0	10.75	0.2	10.75	10.75	-0.2	3,803	0.00%
2018/09/25	2	10.58	0	0.00	10.65	2	3,744	0.05%
2018/09/21	0	0.00	18	10.62	10.65	-18	3,737	-0.48%
2018/09/19	1.1	10.60	0	0.00	10.60	1.1	3,723	0.03%
2018/09/18	0	0.00	5	10.52	10.50	-5	3,718	-0.13%
2018/09/13	22	10.54	0.1	10.65	10.65	21.9	3,792	0.58%
2018/09/11	3	10.40	0	0.00	10.45	3	3,853	0.08%
2018/09/10	12	10.41	0.2	10.50	10.45	11.8	3,949	0.30%
2018/09/07	0.8	10.50	0	0.00	10.50	0.8	4,020	0.02%
2018/09/06	0	0.00	0	10.55	10.45	0	4,044	0.00%
2018/09/05	26	10.54	10.9	10.60	10.50	15.1	4,062	0.37%
2018/09/04	10	10.60	0.2	10.65	10.65	9.8	4,076	0.24%
2018/09/03	2	10.60	2	10.60	10.65	0	4,123	0.00%
2018/08/31	2	10.60	0	0.00	10.60	2	4,155	0.05%
2018/08/30	4	10.66	15	10.70	10.70	-11	4,223	-0.26%
2018/08/29	20	10.63	3	10.70	10.65	17	4,211	0.40%
2018/08/28	1	10.50	0	0.00	10.55	1	4,190	0.02%
2018/08/27	12	10.44	2	10.40	10.50	10	4,157	0.24%
2018/08/24	0	0.00	3	10.40	10.50	-3	4,158	-0.07%
2018/08/23	3	10.42	0	0.00	10.45	3	4,216	0.07%
2018/08/21	6	10.44	0	0.00	10.45	6	4,299	0.14%
2018/08/20	5	10.45	7	10.45	10.45	-2	4,316	-0.05%
2018/08/17	3	10.45	0	0.00	10.45	3	4,326	0.07%
2018/08/16	6	10.30	0	0.00	10.40	6	4,330	0.14%
2018/08/15	10	10.35	1	10.40	10.35	9	4,301	0.21%
2018/08/14	8	10.31	8	10.35	10.40	0	4,266	0.00%
2018/08/13	13	10.38	0	0.00	10.40	13	4,256	0.31%
2018/08/10	22	10.60	0	0.00	10.60	22	4,191	0.52%
2018/08/09	1	10.70	13	10.75	10.75	-12	4,084	-0.29%
2018/08/08	3	10.70	0	0.00	10.75	3	4,093	0.07%
2018/08/07	6.5	10.70	5	10.80	10.70	1.5	4,088	0.04%
2018/08/06	0	0.00	3	10.80	10.80	-3	4,048	-0.07%
2018/08/03	12	10.72	15	10.67	10.75	-3	4,079	-0.07%
2018/08/02	36	10.71	2	10.68	10.65	34	4,079	0.83%
2018/08/01	20	11.29	154.5	11.29	11.45	-134.5	3,835	-3.51%	大賣/鉅額交易
2018/07/31	21	11.20	50	11.21	11.25	-29	3,500	-0.83%
2018/07/30	1	11.10	20	11.08	11.10	-19	3,342	-0.57%
2018/07/27	18	11.00	0	0.00	11.00	18	3,196	0.56%
2018/07/26	0	0.00	14	11.00	11.00	-14	3,146	-0.44%
2018/07/25	0	0.00	161.3	10.98	11.00	-161.3	3,102	-5.20%	大賣/鉅額交易
2018/07/24	11	10.92	111	10.88	10.95	-100	3,076	-3.25%	大賣/
2018/07/23	75	10.80	100	10.83	10.85	-25	3,027	-0.83%
2018/07/20	1	10.80	46	10.80	10.80	-45	2,988	-1.51%
2018/07/19	10	10.85	50	10.80	10.80	-40	2,991	-1.34%
2018/07/18	0	0.00	50	10.80	10.80	-50	2,987	-1.67%
2018/07/17	0	0.00	29	10.80	10.80	-29	3,009	-0.96%
2018/07/16	1	10.75	81	10.80	10.80	-80	3,023	-2.65%
2018/07/13	20	10.75	0.2	10.75	10.75	19.8	3,028	0.65%
2018/07/10	1.1	10.66	0	0.00	10.70	1.1	3,114	0.04%
2018/07/09	3	10.60	0	0.00	10.65	3	3,137	0.10%
2018/07/06	26	10.59	0	0.00	10.55	26	3,153	0.82%
2018/07/05	1	10.65	0	0.00	10.65	1	3,175	0.03%
2018/07/04	7	10.63	11	10.60	10.70	-4	3,203	-0.12%
2018/07/03	23.5	10.63	0	0.00	10.65	23.5	3,245	0.72%
2018/07/02	0	0.00	100	10.80	10.70	-100	3,242	-3.08%
2018/06/29	1	10.70	0	0.00	10.75	1	3,282	0.03%
2018/06/28	7	10.70	0	0.00	10.70	7	3,289	0.21%
2018/06/27	18.2	10.76	0	0.00	10.75	18.2	3,329	0.55%
2018/06/26	1	10.80	50	10.85	10.85	-49	3,367	-1.46%
2018/06/25	6	10.88	0	0.00	10.85	6	3,406	0.18%
2018/06/22	16	10.77	1	10.85	10.80	15	3,382	0.44%
2018/06/21	6	10.92	0	0.00	10.90	6	3,355	0.18%
2018/06/20	110	10.92	30	10.98	10.95	80	3,362	2.38%	大買/
2018/06/19	8	10.83	40.1	10.88	10.90	-32.1	3,282	-0.98%
2018/06/15	108.5	10.74	20	10.78	10.80	88.5	3,196	2.77%	大買/
2018/06/14	3	10.63	0.9	10.70	10.70	2.1	3,149	0.07%
2018/06/11	2	10.70	15	10.70	10.70	-13	3,170	-0.41%
2018/06/08	4	10.63	4	10.60	10.65	0	3,113	0.00%
2018/06/07	1	10.65	27	10.63	10.65	-26	3,094	-0.84%
2018/06/06	0	0.00	5	10.55	10.55	-5	3,070	-0.16%
2018/06/05	2	10.55	0	0.00	10.55	2	3,047	0.07%
2018/06/04	10	10.50	5	10.55	10.50	5	3,022	0.16%
2018/05/31	2	10.50	0	0.00	10.45	2	2,997	0.07%
2018/05/30	63	10.46	0	0.00	10.50	63	2,946	2.14%
2018/05/29	0	0.00	15	10.58	10.60	-15	2,906	-0.52%
2018/05/28	14	10.55	50.5	10.50	10.55	-36.5	2,876	-1.27%
2018/05/25	5	10.50	3	10.50	10.50	2	2,866	0.07%
2018/05/24	3	10.50	16	10.45	10.50	-13	2,877	-0.45%
2018/05/23	2	10.45	20	10.45	10.45	-18	2,918	-0.62%
2018/05/21	45	10.50	1	10.50	10.50	44	2,947	1.49%
2018/05/18	10	10.45	0	0.00	10.50	10	2,957	0.34%
2018/05/17	1	10.45	0	0.00	10.45	1	2,994	0.03%
2018/05/16	1	10.45	0	0.00	10.45	1	3,003	0.03%
2018/05/15	3	10.42	6	10.42	10.45	-3	3,086	-0.10%
2018/05/14	103	10.40	1	10.40	10.40	102	3,230	3.16%	大買/鉅額交易
2018/05/11	0	0.00	8	10.45	10.45	-8	3,262	-0.25%
2018/05/10	3	10.40	0	0.00	10.45	3	3,212	0.09%
2018/05/08	100	10.45	0	0.00	10.45	100	3,206	3.12%
2018/05/07	4.5	10.41	0	0.00	10.45	4.5	3,258	0.14%
2018/05/04	3	10.45	0	0.00	10.45	3	3,269	0.09%
2018/05/03	83	10.45	0	0.00	10.45	83	3,286	2.52%
2018/05/02	59	10.45	66	10.47	10.50	-7	3,302	-0.21%
2018/04/30	123	10.34	21	10.35	10.35	102	3,320	3.07%	大買/鉅額交易
2018/04/27	106	10.29	0.1	10.25	10.30	105.9	3,384	3.13%	大買/鉅額交易
2018/04/25	202	10.25	0	0.00	10.25	202	3,672	5.50%	大買/鉅額交易
2018/04/24	2	10.25	0	10.25	10.20	2	3,855	0.05%
2018/04/23	1	10.25	4	10.30	10.30	-3	3,957	-0.08%
2018/04/19	8	10.25	2	10.20	10.25	6	4,191	0.14%
2018/04/17	25.5	10.22	1	10.20	10.20	24.5	4,323	0.57%
2018/04/12	0	10.25	4	10.30	10.30	-4	4,430	-0.09%
2018/04/11	0	10.25	0	0.00	10.25	0	4,419	0.00%
2018/04/10	3	10.20	0	0.00	10.20	3	4,392	0.07%
2018/04/09	3	10.20	0	0.00	10.25	3	4,366	0.07%
2018/04/03	0	0.00	1.5	10.22	10.25	-1.5	4,332	-0.03%
2018/04/02	0.7	10.25	10	10.30	10.25	-9.4	4,326	-0.22%
2018/03/31	3	10.20	0	0.00	10.25	3	4,280	0.07%
2018/03/30	0.4	10.20	112	10.25	10.20	-111.7	4,271	-2.61%	大賣/鉅額交易
2018/03/29	2	10.20	0	0.00	10.20	2	4,234	0.05%
2018/03/28	8	10.15	2	10.20	10.15	6	4,191	0.14%
2018/03/27	5	10.06	125.1	10.06	10.05	-120.1	4,141	-2.90%	大賣/鉅額交易
2018/03/26	41	10.00	0	0.00	10.05	41	4,185	0.98%
2018/03/23	3	9.99	0	0.00	10.05	3	4,225	0.07%
2018/03/22	5	10.10	0	0.00	10.10	5	4,217	0.12%
2018/03/20	0	0.00	11	10.15	10.10	-11	4,194	-0.26%
2018/03/16	20	9.97	22	10.24	10.25	-2	4,147	-0.05%
2018/03/15	42	9.97	0	0.00	9.99	42	4,068	1.03%
2018/03/14	5	9.98	0	0.00	10.00	5	4,066	0.12%
2018/03/13	0	0.00	13	9.99	10.00	-13	4,068	-0.32%
2018/03/12	8	10.00	56	10.00	10.00	-48	4,054	-1.18%
2018/03/09	13	9.87	1	9.91	9.91	12	4,010	0.30%
2018/03/07	6	9.86	0	0.00	9.84	6	4,041	0.15%
2018/03/06	20	9.86	0	0.00	9.86	20	4,045	0.49%
2018/03/05	22	9.85	4	9.83	9.83	18	4,070	0.44%
2018/03/02	3	9.92	0	0.00	9.88	3	4,053	0.07%
2018/03/01	0.2	9.98	1	9.93	9.98	-0.8	4,003	-0.02%
2018/02/27	1	9.95	0	0.00	10.00	1	3,990	0.03%
2018/02/26	12	10.00	3	9.99	10.00	9	3,962	0.23%
2018/02/22	5	9.93	0	0.00	9.95	5	3,927	0.13%
2018/02/21	0	0.00	55	9.89	9.94	-55	3,949	-1.39%
2018/02/12	0	0.00	10	9.72	9.70	-10	3,896	-0.26%
2018/02/09	2	9.61	26	9.59	9.63	-24	3,864	-0.62%
2018/02/08	5	9.65	10	9.69	9.68	-5	3,800	-0.13%
2018/02/07	1	9.71	60	9.69	9.63	-59	3,774	-1.56%
2018/02/06	281	9.48	26	9.49	9.48	255	3,668	6.95%	大買/鉅額交易
2018/02/05	50	9.87	0.1	9.90	9.90	49.9	3,488	1.43%
2018/02/02	2.2	9.97	2	9.99	10.00	0.2	3,426	0.01%
2018/02/01	0.2	9.97	10	10.05	9.98	-9.8	3,415	-0.29%
2018/01/31	20	9.92	0	0.00	9.98	20	3,384	0.59%
2018/01/30	16.3	10.01	46	9.99	10.00	-29.7	3,336	-0.89%
2018/01/29	0.3	10.05	2	10.10	10.05	-1.7	3,264	-0.05%
2018/01/26	4	10.13	0	0.00	10.15	4	3,233	0.12%
2018/01/25	0	0.00	29	10.17	10.20	-29	3,210	-0.90%
2018/01/24	2	10.15	1	10.10	10.15	1	3,166	0.03%
2018/01/23	0	0.00	30	10.18	10.15	-30	3,075	-0.98%
2018/01/22	3	10.10	16.1	10.13	10.15	-13.1	2,987	-0.44%
2018/01/19	3	9.99	21.2	9.99	9.98	-18.2	2,801	-0.65%
2018/01/18	19	9.92	47	9.87	9.96	-28	2,687	-1.04%
2018/01/17	6	9.72	4	9.74	9.74	2	2,491	0.08%
2018/01/16	4	9.74	36	9.74	9.70	-32	2,352	-1.36%
2018/01/15	23	9.68	13	9.68	9.65	10	2,187	0.46%
2018/01/12	4	9.55	0	0.00	9.56	4	2,059	0.19%
2018/01/11	3	9.54	0	0.00	9.54	3	1,954	0.15%
2018/01/10	13	9.50	2	9.50	9.51	11	1,891	0.58%
2018/01/09	13	9.50	0	0.00	9.50	13	1,819	0.71%
2018/01/08	0	0.00	10.7	9.49	9.51	-10.7	1,790	-0.60%
2018/01/05	10	9.48	0	0.00	9.49	10	1,700	0.59%
2018/01/04	2	9.48	0	0.00	9.50	2	1,691	0.12%
2018/01/03	1	9.49	0	0.00	9.48	1	1,718	0.06%