聯邦銀 (2838)-新光券商分點個股進出

台股 » 個股 » 聯邦銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯邦銀

(2838)

可現股當沖

股價
15.55
漲跌
▼0.10
漲幅
-0.64%
成交量
1,283張
產業
上市金融類股
230人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯邦銀 (2838)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1.1	15.60	7	15.65	15.65	-5.9	2,108	-0.28%
2024/05/10	5.1	15.60	41	15.60	15.65	-35.9	2,104	-1.71%
2024/05/09	7.2	15.55	0	0.00	15.55	7.2	2,089	0.35%
2024/05/08	3.4	15.64	10	15.60	15.60	-6.6	2,088	-0.32%
2024/05/07	11.2	15.63	7	15.61	15.65	4.2	2,099	0.20%
2024/05/06	5.1	15.70	82.1	15.67	15.70	-77	2,075	-3.71%
2024/05/03	6	15.46	1.1	15.45	15.45	5	2,000	0.25%
2024/05/02	3.1	15.45	2	15.40	15.40	1.1	1,974	0.06%
2024/04/30	37.1	15.38	6	15.40	15.40	31.1	1,933	1.61%
2024/04/29	8.1	15.36	40.7	15.38	15.45	-32.6	1,909	-1.71%
2024/04/26	4	15.07	0	0.00	15.10	4	1,869	0.21%
2024/04/25	18	15.09	2	15.05	15.10	16	1,865	0.86%
2024/04/24	8.1	15.17	1	15.25	15.15	7.1	1,858	0.38%
2024/04/23	3.1	15.13	28	15.16	15.20	-24.9	1,881	-1.33%
2024/04/22	0.1	15.00	11.8	14.96	15.05	-11.7	1,908	-0.61%
2024/04/19	31.3	14.82	152	14.86	14.85	-120.7	1,884	-6.40%	大賣/鉅額交易
2024/04/18	27.2	14.83	7	15.00	15.00	20.2	1,842	1.10%
2024/04/17	152.3	14.92	3	15.00	15.00	149.3	1,817	8.22%	大買/鉅額交易
2024/04/16	37.4	15.06	121.1	15.09	14.95	-83.7	1,765	-4.74%	大賣/
2024/04/15	10.5	15.35	0.5	15.40	15.35	10	1,696	0.59%
2024/04/12	2.8	15.37	6	15.40	15.40	-3.2	1,693	-0.19%
2024/04/11	1.4	15.49	3.9	15.49	15.50	-2.6	1,683	-0.15%
2024/04/10	29.7	15.44	42	15.41	15.45	-12.3	1,674	-0.73%
2024/04/09	7	15.25	56.2	15.25	15.30	-49.2	1,664	-2.95%
2024/04/08	7.2	15.15	1	15.15	15.20	6.2	1,650	0.38%
2024/04/03	10	15.13	40.8	15.10	15.10	-30.8	1,652	-1.86%
2024/04/02	24.1	15.15	0	0.00	15.20	24.1	1,645	1.47%
2024/04/01	6.2	15.25	3.2	15.30	15.30	3	1,638	0.18%
2024/03/29	15	15.15	107.2	15.16	15.25	-92.1	1,638	-5.62%	大賣/
2024/03/28	29.1	15.06	3	15.10	15.05	26.1	1,626	1.61%
2024/03/27	4.3	15.09	19	15.14	15.10	-14.7	1,592	-0.93%
2024/03/26	17.5	15.13	0	0.00	15.10	17.5	1,579	1.11%
2024/03/25	43.1	15.14	1.1	15.15	15.15	42.1	1,574	2.67%
2024/03/22	5.3	15.26	6.1	15.28	15.25	-0.9	1,573	-0.06%
2024/03/21	10	15.18	8.7	15.19	15.20	1.3	1,554	0.08%
2024/03/20	32.3	15.00	48	15.07	15.00	-15.7	1,551	-1.01%
2024/03/19	12.3	15.09	22.2	15.09	15.10	-9.8	1,540	-0.64%
2024/03/18	25.8	15.13	9.9	15.30	15.10	15.9	1,552	1.02%
2024/03/15	69.4	15.41	71	15.39	15.25	-1.6	1,536	-0.10%
2024/03/14	56.7	15.60	34	15.60	15.60	22.7	1,482	1.53%
2024/03/13	32.2	15.28	17.7	15.21	15.45	14.5	1,450	1.00%
2024/03/12	129.2	15.23	133.5	15.30	15.30	-4.3	1,410	-0.31%	大買/大賣/
2024/03/11	0.6	14.85	5	14.95	14.85	-4.4	1,314	-0.33%
2024/03/08	30	14.62	10.2	14.65	14.70	19.8	1,305	1.52%
2024/03/07	5.5	14.70	88.2	14.66	14.65	-82.7	1,281	-6.45%
2024/03/06	17.9	14.73	3.2	14.76	14.70	14.7	1,273	1.15%
2024/03/05	100.5	14.58	62.4	14.40	14.65	38.1	1,310	2.90%
2024/03/04	21.8	14.25	16	14.25	14.25	5.8	1,264	0.46%
2024/03/01	2	14.20	61	14.29	14.30	-59	1,266	-4.66%
2024/02/29	190.9	14.20	81.1	14.30	14.20	109.8	1,266	8.67%	大買/鉅額交易
2024/02/27	1.5	14.18	6	14.20	14.20	-4.5	1,244	-0.36%
2024/02/26	16.3	14.09	17.2	14.12	14.15	-0.9	1,255	-0.07%
2024/02/23	7.1	14.11	8.5	14.10	14.10	-1.4	1,271	-0.11%
2024/02/22	14.9	14.11	3.4	14.12	14.10	11.5	1,316	0.87%
2024/02/21	67.1	14.12	5	14.15	14.10	62.1	1,336	4.65%
2024/02/20	4.2	14.08	2	14.15	14.10	2.2	1,357	0.16%
2024/02/19	90	14.10	0	14.10	14.15	90	1,384	6.50%
2024/02/16	37	14.01	0.2	14.05	14.00	36.8	1,405	2.62%
2024/02/15	42	14.03	2	13.95	14.00	40	1,404	2.85%
2024/02/05	8.1	14.16	0.4	14.24	14.15	7.8	1,381	0.56%
2024/02/02	5	14.30	9	14.35	14.35	-4	1,379	-0.29%
2024/02/01	6.5	14.26	2	14.30	14.25	4.5	1,386	0.32%
2024/01/31	1.2	14.20	2.1	14.15	14.15	-1	1,381	-0.07%
2024/01/30	8.1	14.20	0.2	14.35	14.15	7.9	1,367	0.58%
2024/01/29	11.9	14.30	3	14.30	14.30	8.9	1,365	0.65%
2024/01/26	4	14.10	0	0.00	14.20	4	1,361	0.29%
2024/01/25	0	0.00	1	14.10	14.10	-1	1,375	-0.07%
2024/01/24	0	0.00	1	14.05	14.05	-1	1,373	-0.07%
2024/01/23	10	13.95	0	0.00	14.00	10	1,367	0.73%
2024/01/22	14	13.96	0	0.00	13.95	14	1,375	1.02%
2024/01/19	30.1	13.88	0.9	13.95	13.95	29.2	1,368	2.13%
2024/01/18	25.2	13.92	0	0.00	13.85	25.2	1,373	1.83%
2024/01/17	21.3	13.95	10	13.90	13.85	11.3	1,373	0.83%
2024/01/16	33.3	14.10	1	14.10	14.05	32.3	1,335	2.42%
2024/01/15	1.8	14.28	10	14.25	14.25	-8.2	1,292	-0.64%
2024/01/12	0.4	14.25	0.6	14.20	14.25	-0.2	1,315	-0.02%
2024/01/10	5.2	14.25	97	14.25	14.25	-91.8	1,334	-6.88%
2024/01/09	16.8	14.29	2	14.30	14.25	14.8	1,367	1.09%
2024/01/08	7.6	14.38	1.3	14.39	14.25	6.2	1,382	0.45%
2024/01/05	14.2	14.22	5	14.28	14.30	9.2	1,384	0.66%
2024/01/04	21	14.20	7	14.21	14.15	14	1,396	1.00%
2024/01/03	13	14.18	1.1	14.25	14.15	11.9	1,431	0.83%
2024/01/02	2.3	14.35	0	0.00	14.30	2.3	1,451	0.16%
2023/12/29	0.2	14.48	7	14.44	14.40	-6.8	1,497	-0.45%
2023/12/28	0	0.00	12.4	14.38	14.40	-12.4	1,517	-0.82%
2023/12/27	30.2	14.30	0.4	14.30	14.35	29.8	1,521	1.96%
2023/12/26	5.2	14.20	0	0.00	14.35	5.2	1,552	0.34%
2023/12/25	0	0.00	8	14.17	14.20	-8	1,578	-0.51%
2023/12/22	0.3	14.15	5.3	14.20	14.20	-5	1,590	-0.31%
2023/12/21	2.1	14.20	0	0.00	14.20	2.1	1,609	0.13%
2023/12/20	4.4	14.20	3	14.28	14.35	1.4	1,681	0.08%
2023/12/19	0.5	14.23	16	14.24	14.25	-15.5	1,701	-0.91%
2023/12/18	7.2	14.31	0	0.00	14.30	7.2	1,730	0.42%
2023/12/15	46.1	14.35	10.4	14.35	14.35	35.7	1,776	2.01%
2023/12/14	8.1	14.35	64.4	14.25	14.35	-56.3	1,892	-2.98%
2023/12/13	0	0.00	23.6	14.18	14.20	-23.6	2,185	-1.08%
2023/12/12	3.1	14.05	30	14.07	14.10	-26.9	3,927	-0.69%
2023/12/11	2.6	14.10	0.5	14.05	14.05	2.1	3,994	0.05%
2023/12/08	4	14.00	0	0.00	14.10	4	4,057	0.10%
2023/12/07	13.2	14.00	1	14.05	14.00	12.2	4,077	0.30%
2023/12/06	44	14.05	2	14.08	14.05	42	4,113	1.02%
2023/12/05	25.5	13.99	34.6	13.99	14.05	-9.1	4,116	-0.22%
2023/12/04	1	14.05	35.1	14.05	14.05	-34.1	4,162	-0.82%
2023/12/01	0	14.05	0.5	14.05	14.00	-0.5	4,184	-0.01%
2023/11/30	16.3	13.95	6.8	13.97	13.90	9.5	4,182	0.23%
2023/11/29	32.5	14.07	0.1	14.10	14.10	32.4	4,152	0.78%
2023/11/28	0.9	14.08	2.4	14.15	14.15	-1.5	4,197	-0.04%
2023/11/27	2	14.00	0.3	14.10	14.05	1.8	4,356	0.04%
2023/11/24	62	14.06	1.1	14.05	14.00	60.9	4,385	1.39%
2023/11/22	27.5	13.93	5.1	13.99	14.00	22.5	4,377	0.51%
2023/11/21	119.2	13.98	9.4	13.94	13.95	109.9	4,361	2.52%	大買/鉅額交易
2023/11/20	17.1	13.79	14.4	13.83	13.85	2.7	4,335	0.06%
2023/11/17	9.7	13.70	203	13.70	13.75	-193.3	4,320	-4.47%	大賣/鉅額交易
2023/11/16	25	13.62	50.2	13.60	13.60	-25.2	4,296	-0.59%
2023/11/15	13.2	13.47	13.1	13.57	13.60	0.1	4,265	0.00%
2023/11/14	24.1	13.28	0	0.00	13.35	24.1	4,244	0.57%
2023/11/13	11	13.27	0	0.00	13.25	11	4,255	0.26%
2023/11/10	12.1	13.30	0	0.00	13.30	12.1	4,267	0.28%
2023/11/09	19.6	13.38	0.3	13.40	13.35	19.2	4,261	0.45%
2023/11/08	11.3	13.50	66	13.46	13.45	-54.7	4,269	-1.28%
2023/11/07	0	13.50	55	13.50	13.50	-55	4,276	-1.29%
2023/11/06	8	13.43	1.6	13.40	13.50	6.4	4,283	0.15%
2023/11/03	15.1	13.18	0	0.00	13.25	15.1	4,269	0.35%
2023/11/02	20.3	13.15	2	13.20	13.20	18.3	4,266	0.43%
2023/11/01	6	13.20	0	0.00	13.15	6	4,256	0.14%
2023/10/31	5	13.20	0	0.00	13.20	5	4,256	0.12%
2023/10/30	5.1	13.20	5	13.15	13.15	0.1	4,274	0.00%
2023/10/27	5	13.25	11	13.10	13.20	-6	4,273	-0.14%
2023/10/26	13.6	13.15	0.1	13.25	13.10	13.5	4,300	0.31%
2023/10/25	10.1	13.22	0	0.00	13.20	10.1	4,305	0.23%
2023/10/24	20.2	13.20	0	0.00	13.15	20.2	4,326	0.47%
2023/10/23	10	13.25	1.5	13.23	13.15	8.5	4,361	0.20%
2023/10/20	23.7	13.16	0	0.00	13.15	23.7	4,384	0.54%
2023/10/19	0.4	13.35	0	0.00	13.35	0.4	4,391	0.01%
2023/10/18	10	13.33	8.4	13.40	13.30	1.6	4,407	0.04%
2023/10/17	62.5	13.35	10.2	13.30	13.30	52.3	4,387	1.19%
2023/10/16	70.7	13.47	1	13.55	13.55	69.7	4,371	1.60%
2023/10/13	1.9	13.46	4	13.45	13.50	-2.1	4,381	-0.05%
2023/10/12	1.4	13.50	10	13.55	13.50	-8.6	4,386	-0.20%
2023/10/11	10.3	13.50	100.8	13.55	13.50	-90.5	4,378	-2.07%
2023/10/06	236.1	13.54	153.1	13.50	13.45	83	4,346	1.91%	大買/大賣/
2023/10/05	21.2	13.25	16.2	13.33	13.35	5	4,314	0.12%
2023/10/04	42.3	13.18	6	13.10	13.10	36.3	4,268	0.85%
2023/10/03	5.2	13.29	11	13.30	13.30	-5.8	4,251	-0.14%
2023/10/02	19.3	13.26	10	13.28	13.25	9.3	4,247	0.22%
2023/09/28	45.9	13.36	0	0.00	13.30	45.9	4,217	1.09%
2023/09/27	36.6	13.39	2.4	13.40	13.40	34.2	4,194	0.82%
2023/09/26	64.4	13.36	49.4	13.34	13.35	15	4,178	0.36%
2023/09/25	90.2	13.54	29.6	13.57	13.40	60.6	4,161	1.46%
2023/09/22	4	13.40	6.8	13.49	13.50	-2.7	4,071	-0.07%
2023/09/21	29.6	13.35	26	13.32	13.35	3.6	4,040	0.09%
2023/09/20	27.7	13.40	1.7	13.40	13.40	26	3,991	0.65%
2023/09/19	85.9	13.31	4.2	13.39	13.30	81.7	3,945	2.07%
2023/09/18	338.2	13.58	41	13.56	13.35	297.2	3,829	7.76%	大買/鉅額交易
2023/09/15	29.8	13.70	11	14.12	13.55	18.8	3,518	0.53%
2023/09/14	20.1	13.85	10.5	13.94	13.85	9.6	1,756	0.55%
2023/09/13	45.5	13.89	5.8	13.97	13.85	39.8	1,672	2.38%
2023/09/12	23.8	13.88	3.8	13.97	14.05	20	1,600	1.25%
2023/09/11	54.2	14.02	2.9	14.15	13.95	51.3	1,577	3.25%
2023/09/08	8	14.08	0.5	14.20	14.15	7.5	1,540	0.49%
2023/09/07	24.5	14.10	3.3	14.15	14.05	21.2	1,534	1.38%
2023/09/06	12.2	14.30	0.1	14.30	14.30	12.1	1,483	0.82%
2023/09/05	4.9	14.33	0	0.00	14.35	4.9	1,461	0.34%
2023/09/04	0.6	14.35	1.3	14.42	14.35	-0.7	1,452	-0.05%
2023/09/01	26.9	14.38	5.3	14.35	14.30	21.6	1,425	1.51%
2023/08/31	5.4	14.46	0.8	14.60	14.45	4.6	1,379	0.34%
2023/08/30	30.4	14.46	0	0.00	14.40	30.4	1,215	2.50%
2023/08/29	33	14.50	1	14.50	14.45	32	1,182	2.71%
2023/08/28	7	14.41	0	14.45	14.40	7	1,152	0.60%
2023/08/25	5.3	14.49	1.3	14.56	14.45	4	1,154	0.35%
2023/08/24	6.2	14.59	1	14.60	14.60	5.2	1,142	0.45%
2023/08/23	5.1	14.60	0.3	14.75	14.60	4.7	1,123	0.42%
2023/08/22	0	14.80	2	14.80	14.70	-2	1,116	-0.18%
2023/08/21	0	14.65	2.3	14.77	14.75	-2.3	1,114	-0.21%
2023/08/18	3.1	14.65	1.4	14.64	14.70	1.8	1,125	0.16%
2023/08/17	9.3	14.50	0	0.00	14.50	9.3	1,119	0.83%
2023/08/16	44.9	14.70	0	0.00	14.70	44.9	1,103	4.06%
2023/08/15	4	14.90	6	14.85	14.90	-2	1,100	-0.18%
2023/08/14	21.7	14.91	5	14.85	14.85	16.7	1,120	1.49%
2023/08/11	4.5	15.20	0	0.00	15.20	4.5	1,142	0.39%
2023/08/10	6.3	15.35	16.8	15.40	15.30	-10.5	1,152	-0.91%
2023/08/09	0	0.00	1.6	15.45	15.55	-1.6	1,148	-0.14%
2023/08/08	6.4	15.36	0	0.00	15.35	6.4	1,140	0.56%
2023/08/07	4.2	15.48	5	15.50	15.50	-0.8	1,127	-0.07%
2023/08/04	0.1	15.65	4	15.55	15.55	-3.9	1,118	-0.35%
2023/08/02	4.8	15.58	1	15.65	15.50	3.8	1,110	0.34%
2023/08/01	7.2	15.60	0	15.70	15.70	7.2	1,092	0.66%
2023/07/31	17	15.72	1	15.60	15.55	16	1,086	1.47%
2023/07/28	7.2	15.62	0	0.00	15.80	7.2	1,059	0.68%
2023/07/27	10	15.66	2	15.85	15.80	8	1,035	0.77%
2023/07/26	38.3	15.50	2.3	15.51	15.60	36	1,020	3.53%
2023/07/25	9.7	16.30	0.5	16.35	16.30	9.2	984	0.94%
2023/07/24	15.4	16.15	0.1	16.25	16.15	15.3	958	1.60%
2023/07/21	2	16.33	0	0.00	16.25	2	935	0.21%
2023/07/20	3	16.25	0	16.30	16.25	3	916	0.33%
2023/07/19	12.4	16.31	0	0.00	16.20	12.4	908	1.37%
2023/07/18	30	16.51	0	0.00	16.45	30	891	3.36%
2023/07/17	4	16.60	2	16.55	16.60	2	864	0.23%
2023/07/14	0	0.00	3	16.58	16.55	-3	858	-0.35%
2023/07/13	0	0.00	5.5	16.35	16.25	-5.5	847	-0.65%
2023/07/12	2.2	16.34	0	0.00	16.25	2.2	833	0.26%
2023/07/11	2	16.30	0	0.00	16.40	2	826	0.24%
2023/07/10	3	16.40	1	16.35	16.40	2	817	0.24%
2023/07/07	1.4	16.26	0.4	16.30	16.20	1	800	0.13%
2023/07/06	21	16.41	0.1	16.44	16.25	20.9	792	2.63%
2023/07/05	5	16.55	2.1	16.58	16.45	2.9	781	0.37%
2023/07/04	3	16.55	0	0.00	16.55	3	769	0.39%
2023/07/03	12.2	16.59	4	16.60	16.60	8.2	774	1.06%
2023/06/30	4	16.50	26.3	16.55	16.45	-22.3	819	-2.72%
2023/06/29	0	0.00	3.2	16.40	16.40	-3.2	821	-0.39%
2023/06/28	0	0.00	0	16.40	16.35	0	823	0.00%
2023/06/27	1.1	16.31	1.1	16.39	16.40	0	825	0.00%
2023/06/26	38.2	16.41	0	0.00	16.35	38.2	826	4.62%
2023/06/21	0.2	16.45	10	16.70	16.70	-9.9	805	-1.22%
2023/06/20	14	16.54	1	16.55	16.50	13	798	1.63%
2023/06/19	6.2	16.61	5	16.70	16.60	1.2	793	0.15%
2023/06/16	0	0.00	2.1	16.70	16.80	-2.1	789	-0.27%
2023/06/15	5	16.70	116	16.65	16.75	-111	787	-14.09%	大賣/鉅額交易
2023/06/14	5	16.90	0	0.00	16.75	5	784	0.64%
2023/06/13	0	0.00	0.1	16.85	16.85	-0.1	799	-0.01%
2023/06/12	0.3	16.70	7	16.70	16.80	-6.7	805	-0.83%
2023/06/09	0	0.00	10	16.85	16.85	-10	808	-1.24%
2023/06/07	15	16.73	0	0.00	16.70	15	808	1.86%
2023/06/06	10	16.80	0	0.00	16.80	10	806	1.24%
2023/06/05	0	0.00	2.8	16.79	16.75	-2.8	807	-0.34%
2023/06/02	1	16.55	4.8	16.55	16.60	-3.8	801	-0.48%
2023/06/01	0	16.55	0	0.00	16.55	0	801	0.00%
2023/05/31	0.5	16.40	0	0.00	16.65	0.5	807	0.06%
2023/05/30	0	0.00	1	16.35	16.40	-1	795	-0.13%
2023/05/29	0	0.00	1.3	16.37	16.30	-1.3	806	-0.17%
2023/05/26	0.3	16.30	1	16.40	16.35	-0.7	808	-0.09%
2023/05/25	0	16.45	12	16.45	16.40	-12	810	-1.48%
2023/05/24	0	16.59	1	16.70	16.60	-1	816	-0.12%
2023/05/23	3	16.75	6.2	16.80	16.75	-3.2	803	-0.39%
2023/05/22	0	0.00	1	16.80	16.80	-1	798	-0.13%
2023/05/19	30	16.70	0.8	16.65	16.80	29.2	795	3.67%
2023/05/18	0.1	16.65	4	16.65	16.65	-3.9	818	-0.47%
2023/05/17	1	16.50	0	16.50	16.65	1	821	0.12%
2023/05/16	11	16.36	10	16.37	16.30	1	788	0.13%
2023/05/15	0	16.00	0	0.00	16.10	0	770	0.00%
2023/05/11	4	16.10	0	0.00	16.05	4	780	0.51%
2023/05/10	0	0.00	5	16.20	16.20	-5	781	-0.64%
2023/05/08	0.1	16.15	4	16.15	16.10	-3.9	790	-0.49%
2023/05/04	0	0.00	14	16.20	16.15	-14	814	-1.72%
2023/05/03	14	16.10	0	0.00	16.10	14	826	1.70%
2023/05/02	0	0.00	1.6	16.13	16.25	-1.6	842	-0.19%
2023/04/28	0	0.00	6	16.05	16.10	-6	852	-0.70%
2023/04/27	8	15.90	1	16.05	16.00	7	853	0.82%
2023/04/26	7	15.81	13	15.98	15.90	-6	849	-0.71%
2023/04/25	0	15.75	0	0.00	15.80	0	839	0.00%
2023/04/21	0.2	15.75	1.5	15.75	15.75	-1.4	839	-0.16%
2023/04/20	3	15.77	0	0.00	15.80	3	831	0.36%
2023/04/19	8	15.73	2.5	15.91	15.95	5.5	832	0.66%
2023/04/18	4	15.80	2.2	15.81	15.80	1.8	821	0.22%
2023/04/17	0	15.90	1	15.95	15.90	-1	822	-0.12%
2023/04/14	0	15.85	30	15.95	15.95	-30	826	-3.63%
2023/04/13	0.8	15.85	0	0.00	15.90	0.8	817	0.10%
2023/04/12	0.6	15.80	5.4	15.80	15.85	-4.9	822	-0.59%
2023/04/11	1	15.80	0	0.00	15.75	1	823	0.12%
2023/04/10	0	0.00	1	15.70	15.70	-1	830	-0.12%
2023/04/07	0	0.00	7	15.73	15.65	-7	830	-0.84%
2023/04/06	6	15.45	7	15.62	15.60	-1	830	-0.12%
2023/03/31	5	15.40	0	0.00	15.85	5	825	0.61%
2023/03/30	1	15.40	0	0.00	15.50	1	790	0.13%
2023/03/29	4.5	15.61	0	0.00	15.50	4.5	789	0.57%
2023/03/28	0	15.50	2.9	15.50	15.65	-2.9	795	-0.36%
2023/03/27	1.4	15.67	1	15.70	15.60	0.4	798	0.05%
2023/03/24	0	0.00	0.1	15.70	15.70	-0.1	800	-0.01%
2023/03/23	1.1	15.60	9	15.54	15.60	-7.9	803	-0.98%
2023/03/22	0	0.00	1.1	15.55	15.50	-1.1	814	-0.14%
2023/03/21	4	15.35	0.1	15.35	15.35	3.9	815	0.48%
2023/03/20	1	15.35	0.1	15.30	15.25	0.9	817	0.11%
2023/03/17	4	15.35	6.3	15.35	15.40	-2.3	828	-0.28%
2023/03/16	13.2	15.19	10.3	15.39	15.20	2.9	831	0.35%
2023/03/15	10	15.85	0	0.00	15.80	10	817	1.22%
2023/03/14	1.5	15.95	1.5	15.98	15.95	0	811	0.00%
2023/03/13	1.3	15.96	1	16.05	16.15	0.3	820	0.03%
2023/03/10	0.2	16.10	0.1	16.15	16.20	0.1	817	0.01%
2023/03/09	0	0.00	0.2	16.25	16.20	-0.2	823	-0.03%
2023/03/08	2.4	16.10	20	16.24	16.25	-17.6	841	-2.09%
2023/03/07	2	16.13	0.1	16.10	16.10	1.9	839	0.22%
2023/03/06	2	16.00	21.4	16.18	16.10	-19.4	854	-2.27%
2023/03/03	4.6	16.02	2.1	16.00	16.00	2.5	854	0.29%
2023/03/02	13.1	16.00	9	16.03	16.05	4.1	878	0.47%
2023/03/01	12.6	16.09	7	16.09	16.05	5.6	926	0.60%
2023/02/24	6	16.15	6.3	16.21	16.25	-0.3	921	-0.03%
2023/02/23	3.6	16.16	2	16.20	16.20	1.6	926	0.18%
2023/02/22	23.4	16.10	8	16.19	16.25	15.4	921	1.67%
2023/02/21	5	16.19	6	16.28	16.25	-1	913	-0.11%
2023/02/20	5	16.28	4	16.35	16.30	1	929	0.10%
2023/02/17	4.6	16.50	0	0.00	16.40	4.6	944	0.48%
2023/02/16	0.2	16.35	7.9	16.69	16.70	-7.7	969	-0.79%
2023/02/15	0	0.00	2.2	16.39	16.45	-2.2	954	-0.23%
2023/02/14	0.2	16.19	4.5	16.29	16.35	-4.3	947	-0.46%
2023/02/13	0.6	16.07	4.2	16.25	16.20	-3.6	962	-0.37%
2023/02/10	12	16.08	13.1	16.21	16.20	-1.1	977	-0.11%
2023/02/09	4	16.15	1.5	16.25	16.15	2.5	1,008	0.25%
2023/02/08	0.3	16.29	5.1	16.37	16.25	-4.8	1,044	-0.46%
2023/02/07	0.3	16.30	3.5	16.39	16.35	-3.2	1,041	-0.31%
2023/02/06	0	0.00	0	16.40	16.35	0	1,042	0.00%
2023/02/03	0	0.00	28.3	16.43	16.50	-28.3	1,054	-2.68%
2023/02/02	0	0.00	4	16.17	16.25	-4	1,040	-0.38%
2023/02/01	1	16.10	23	16.19	16.25	-22	1,040	-2.11%
2023/01/31	8	16.00	13	16.12	16.15	-5	1,041	-0.48%
2023/01/30	3.1	15.97	4	16.06	16.00	-0.9	1,051	-0.09%
2023/01/17	1.6	15.91	0	0.00	16.00	1.6	1,057	0.15%
2023/01/16	2	16.05	4.3	16.05	15.95	-2.3	1,068	-0.21%
2023/01/12	0	0.00	3	16.02	16.10	-3	1,145	-0.26%
2023/01/10	4	15.90	4.4	15.95	16.00	-0.4	1,204	-0.03%
2023/01/09	0	0.00	15.4	16.00	15.95	-15.4	1,222	-1.26%
2023/01/06	0	0.00	1	15.90	15.90	-1	1,232	-0.08%
2023/01/05	4	15.95	1	16.00	16.05	3	1,270	0.24%
2022/12/30	0	0.00	13.2	15.90	16.00	-13.2	1,351	-0.98%
2022/12/29	0	0.00	1.5	15.80	15.85	-1.5	1,360	-0.11%
2022/12/28	2	15.94	0	0.00	15.95	2	1,401	0.14%
2022/12/27	0	0.00	1	16.15	16.00	-1	1,410	-0.07%
2022/12/26	4.8	16.06	0	0.00	16.05	4.8	1,423	0.34%
2022/12/23	0.5	16.10	0	0.00	16.10	0.5	1,490	0.03%
2022/12/22	1	16.23	6	16.25	16.25	-5	1,520	-0.33%
2022/12/21	0	0.00	1	16.00	16.00	-1	1,562	-0.06%
2022/12/20	2.3	15.85	0	0.00	15.90	2.3	1,617	0.14%
2022/12/19	5	15.95	0	0.00	16.00	5	1,680	0.30%
2022/12/16	5.3	15.91	4	16.05	16.15	1.3	1,704	0.08%
2022/12/15	3	15.95	3.2	16.14	16.05	-0.2	1,773	-0.01%
2022/12/13	0	0.00	0	16.10	16.20	0	1,889	0.00%
2022/12/12	0	0.00	1.3	16.24	16.25	-1.3	2,001	-0.07%
2022/12/09	0	0.00	7	16.15	16.15	-7	3,137	-0.22%
2022/12/07	0	0.00	6	16.13	16.15	-6	3,452	-0.17%
2022/12/06	14.1	16.07	0.2	16.05	15.90	13.9	3,520	0.40%
2022/12/05	0	0.00	11	16.32	16.40	-11	3,601	-0.31%
2022/12/02	1	16.20	4	16.15	16.10	-3	3,644	-0.08%
2022/12/01	3.1	16.22	4.2	16.23	16.35	-1.1	3,713	-0.03%
2022/11/30	1	16.40	13.5	16.46	16.50	-12.5	3,789	-0.33%
2022/11/29	0.3	16.10	0	0.00	16.20	0.3	3,843	0.01%
2022/11/28	0.9	15.97	1.1	16.00	16.25	-0.2	3,900	-0.01%
2022/11/25	0.1	16.25	0	0.00	16.25	0.1	3,939	0.00%
2022/11/24	1	16.40	12	16.41	16.45	-11	4,001	-0.27%
2022/11/23	1.4	16.28	17.3	16.31	16.35	-15.9	4,044	-0.39%
2022/11/22	30	16.00	30.1	15.90	15.90	-0.1	4,080	0.00%
2022/11/21	0	0.00	5.5	16.05	16.00	-5.5	4,150	-0.13%
2022/11/18	0.5	15.90	1	15.95	15.85	-0.5	4,209	-0.01%
2022/11/17	4	15.86	0.2	15.85	15.95	3.8	4,311	0.09%
2022/11/16	0.2	15.96	4.2	15.90	15.80	-4.1	4,411	-0.09%
2022/11/15	1.9	16.15	3	16.30	16.30	-1.1	4,484	-0.02%
2022/11/14	0	0.00	12	16.23	16.20	-12	4,489	-0.27%
2022/11/11	0	0.00	1.4	16.03	16.05	-1.4	4,484	-0.03%
2022/11/10	6.3	15.69	20	15.67	15.70	-13.7	4,496	-0.30%
2022/11/09	3.6	16.20	33.9	16.20	16.05	-30.3	4,509	-0.67%
2022/11/08	0	16.30	6.1	16.45	16.40	-6.1	4,484	-0.14%
2022/11/07	1.5	16.22	40.1	16.18	16.45	-38.6	4,472	-0.86%
2022/11/04	21.5	15.71	28.3	15.67	16.00	-6.8	4,443	-0.15%
2022/11/03	1	15.34	3.4	15.39	15.40	-2.4	4,410	-0.05%
2022/11/02	0	0.00	7.1	15.52	15.45	-7.1	4,420	-0.16%
2022/11/01	10.1	15.45	11	15.33	15.50	-0.9	4,419	-0.02%
2022/10/31	0	0.00	7.4	15.14	15.15	-7.4	4,409	-0.17%
2022/10/28	0	0.00	7.3	15.03	14.95	-7.3	4,426	-0.16%
2022/10/27	11	14.99	5.5	15.05	14.90	5.5	4,437	0.12%
2022/10/26	9.1	15.02	88	14.93	15.10	-78.9	4,430	-1.78%
2022/10/25	0.2	14.86	1	14.85	14.75	-0.8	4,413	-0.02%
2022/10/24	0.1	14.55	1.1	14.69	14.70	-1	4,392	-0.02%
2022/10/21	3.3	14.35	0	0.00	14.35	3.3	4,379	0.08%
2022/10/20	1.2	14.19	11.1	14.60	14.80	-9.9	4,377	-0.23%
2022/10/19	1	14.57	0	0.00	14.45	1	4,328	0.02%
2022/10/18	0.2	14.73	5.1	14.75	15.05	-4.9	4,329	-0.11%
2022/10/17	0.2	14.43	5.5	14.56	14.55	-5.3	4,340	-0.12%
2022/10/14	0	0.00	3	14.75	14.55	-3	4,368	-0.07%
2022/10/13	0.3	14.40	22.8	14.45	14.45	-22.5	4,416	-0.51%
2022/10/12	0	0.00	0.1	14.40	14.60	-0.1	4,471	0.00%
2022/10/11	0.2	14.40	1	14.45	14.55	-0.9	4,536	-0.02%
2022/10/07	5.2	14.57	0	0.00	14.55	5.2	4,534	0.11%
2022/10/05	0.1	14.85	20	14.88	14.90	-19.9	4,586	-0.43%
2022/10/04	4.5	14.65	39	14.72	14.80	-34.5	4,580	-0.75%
2022/10/03	0.1	14.85	6	14.85	14.80	-5.9	4,608	-0.13%
2022/09/30	0.3	14.55	4	14.66	14.90	-3.7	4,620	-0.08%
2022/09/29	8.8	14.79	3	14.82	14.80	5.8	4,585	0.13%
2022/09/28	6.5	14.90	21.5	14.93	14.85	-14.9	4,640	-0.32%
2022/09/27	0	0.00	4	14.90	14.90	-4	4,675	-0.09%
2022/09/26	1.7	14.97	12.7	14.99	14.85	-11	4,671	-0.24%
2022/09/23	0	0.00	0.2	15.15	15.15	-0.2	4,635	0.00%
2022/09/22	11.1	15.15	20.5	15.29	15.20	-9.4	4,650	-0.20%
2022/09/21	6.4	15.45	40	15.55	15.50	-33.6	4,583	-0.73%
2022/09/20	1.9	15.87	63	16.00	15.85	-61.1	4,538	-1.35%
2022/09/19	20.5	15.98	5.3	16.06	15.80	15.2	4,496	0.34%
2022/09/16	64.4	16.50	81.5	16.40	16.75	-17.2	4,443	-0.39%
2022/09/15	33.4	16.79	20.8	16.74	16.70	12.6	3,341	0.38%
2022/09/14	8.8	16.15	6	16.32	16.10	2.8	3,135	0.09%
2022/09/13	10.7	16.49	6	16.51	16.40	4.7	3,084	0.15%
2022/09/12	2.1	16.10	84.8	16.30	16.50	-82.7	3,016	-2.74%
2022/09/08	2	16.35	8.8	16.32	16.25	-6.8	2,950	-0.23%
2022/09/07	10	16.04	9.9	15.97	15.95	0.2	2,916	0.01%
2022/09/06	6.9	16.26	36.8	16.30	16.20	-29.9	2,872	-1.04%
2022/09/05	17	16.10	111.4	16.12	16.10	-94.4	2,800	-3.37%	大賣/
2022/09/02	15	16.47	235	16.44	16.35	-220	2,761	-7.97%	大賣/鉅額交易
2022/09/01	0	0.00	53.6	16.16	16.25	-53.6	2,712	-1.98%
2022/08/31	70	16.50	198.3	16.46	16.50	-128.3	2,659	-4.82%	大賣/鉅額交易
2022/08/30	53.1	16.38	48.8	16.52	16.50	4.3	2,612	0.16%
2022/08/29	3.8	16.04	45.3	16.15	16.05	-41.5	2,560	-1.62%
2022/08/26	37	16.45	68	16.47	16.60	-31	2,478	-1.25%
2022/08/25	17.2	16.25	56	16.15	16.25	-38.8	2,409	-1.61%
2022/08/24	2.3	15.77	113.1	15.87	15.95	-110.8	2,352	-4.71%	大賣/鉅額交易
2022/08/23	1.6	15.61	33.1	15.53	15.60	-31.5	2,254	-1.40%
2022/08/22	5.1	15.15	132	15.19	15.30	-126.9	2,175	-5.83%	大賣/鉅額交易
2022/08/19	1.1	14.85	73	14.80	14.85	-71.9	2,099	-3.42%
2022/08/18	20.1	14.70	12.2	14.60	14.70	7.9	2,081	0.38%
2022/08/17	152.4	14.40	3.1	14.36	14.40	149.3	2,070	7.21%	大買/鉅額交易
2022/08/16	1.3	14.17	54.4	14.23	14.15	-53.1	2,044	-2.60%
2022/08/15	0.4	13.90	8	13.91	13.95	-7.6	2,024	-0.37%
2022/08/12	10	13.75	60	13.79	13.70	-50	2,035	-2.46%
2022/08/11	33.6	13.69	7	13.70	13.80	26.6	2,037	1.31%
2022/08/10	0.2	13.47	5	13.45	13.45	-4.8	2,053	-0.23%
2022/08/09	9	13.16	11	13.20	13.35	-2	2,061	-0.10%
2022/08/08	6	13.07	3	13.12	13.05	3	2,078	0.14%
2022/08/05	0	0.00	6	13.05	13.15	-6	2,109	-0.28%
2022/08/04	4.4	12.78	0	0.00	12.80	4.4	2,157	0.20%
2022/08/03	19.7	12.94	2	13.00	12.95	17.7	2,164	0.82%
2022/08/02	9	13.10	4	13.20	13.15	5	2,209	0.23%
2022/08/01	0.3	13.29	3	13.25	13.30	-2.7	2,303	-0.12%
2022/07/29	4	13.40	0	0.00	13.35	4	2,342	0.17%
2022/07/28	5	13.45	5	13.50	13.45	0	2,364	0.00%
2022/07/27	0	0.00	10	13.55	13.50	-10	2,367	-0.42%
2022/07/26	1	13.65	7	13.77	13.70	-6	2,388	-0.25%
2022/07/25	0	0.00	13	13.73	13.65	-13	2,379	-0.55%
2022/07/22	23	13.44	7.1	13.38	13.40	15.9	2,385	0.67%
2022/07/21	5	13.00	25.1	12.88	13.00	-20.1	2,404	-0.84%
2022/07/20	30.6	12.84	7.7	12.95	12.50	22.9	2,398	0.95%
2022/07/19	3	12.80	40	13.02	12.80	-37	2,398	-1.54%
2022/07/18	15	12.69	23	12.73	12.50	-8	2,390	-0.33%
2022/07/15	17	12.17	25	12.19	12.30	-8	2,368	-0.34%
2022/07/14	11	12.24	8	12.26	12.25	3	2,386	0.13%
2022/07/13	29.2	12.30	7	12.36	12.40	22.2	2,413	0.92%
2022/07/12	35.1	12.46	16	12.36	12.30	19.1	2,446	0.78%
2022/07/11	73.9	12.91	21	12.93	12.85	52.9	2,472	2.14%
2022/07/08	11	13.69	0	0.00	13.45	11	2,544	0.43%
2022/07/07	14.1	13.39	6	13.45	13.65	8.1	2,646	0.31%
2022/07/06	77.7	13.61	126	13.60	13.65	-48.3	2,746	-1.76%	大賣/
2022/07/05	25	15.65	7.1	15.57	15.70	17.9	2,793	0.64%
2022/07/04	47	15.50	38.2	15.74	15.50	8.8	2,782	0.32%
2022/07/01	6	15.21	9.1	15.34	15.35	-3.1	2,932	-0.11%
2022/06/30	37	15.30	31.2	15.25	15.30	5.8	3,003	0.19%
2022/06/29	5	15.42	7	15.57	15.55	-2	3,069	-0.07%
2022/06/28	33.4	15.53	29.5	15.55	15.60	4	3,264	0.12%
2022/06/27	6	15.80	28.2	15.69	15.75	-22.2	3,295	-0.67%
2022/06/24	6.1	15.52	72.2	15.58	15.70	-66.2	3,306	-2.00%
2022/06/23	26	15.17	17.4	15.28	15.25	8.6	3,315	0.26%
2022/06/22	0	0.00	11.3	15.05	15.15	-11.3	3,392	-0.33%
2022/06/21	3	15.04	27.8	15.04	15.10	-24.7	3,448	-0.72%
2022/06/20	2.2	14.61	5	14.60	14.50	-2.8	3,526	-0.08%
2022/06/17	17.2	14.57	47	14.62	14.70	-29.8	3,588	-0.83%
2022/06/16	36.9	15.04	4.2	15.13	14.90	32.7	3,640	0.90%
2022/06/15	5.1	14.70	9.1	14.80	14.85	-4	3,723	-0.11%
2022/06/14	2.1	14.42	20.1	14.50	14.60	-18	3,770	-0.48%
2022/06/13	16.5	14.26	13	14.30	14.35	3.5	3,833	0.09%
2022/06/10	6	14.60	0	0.00	14.60	6	3,829	0.16%
2022/06/09	28	14.69	2	14.65	14.70	26	3,857	0.67%
2022/06/08	8	14.66	57.2	14.66	14.75	-49.2	3,876	-1.27%
2022/06/07	2	14.75	6	14.74	14.75	-4	3,913	-0.10%
2022/06/06	3.1	14.75	4.3	14.80	14.90	-1.2	3,980	-0.03%
2022/06/02	2	14.75	0	0.00	14.85	2	4,095	0.05%
2022/06/01	21.1	14.71	4	14.80	14.80	17.1	4,160	0.41%
2022/05/31	1.4	14.86	0	0.00	14.85	1.4	4,177	0.03%
2022/05/30	4.3	14.93	18.3	14.93	14.95	-14	4,187	-0.33%
2022/05/27	0	0.00	5.3	14.75	14.75	-5.3	4,192	-0.13%
2022/05/26	0	0.00	1	14.50	14.55	-1	4,394	-0.02%
2022/05/25	1.4	14.39	0	0.00	14.45	1.4	4,418	0.03%
2022/05/24	1	14.50	0.1	14.70	14.50	0.9	4,458	0.02%
2022/05/23	13	14.47	4.1	14.36	14.55	8.9	4,459	0.20%
2022/05/20	8	14.41	0	0.00	14.40	8	4,515	0.18%
2022/05/19	29	14.20	5.1	14.20	14.30	23.9	4,544	0.53%
2022/05/18	23	14.42	4.1	14.50	14.55	18.9	4,547	0.42%
2022/05/17	11	14.30	5	14.29	14.30	6	4,532	0.13%
2022/05/16	5.3	14.18	16.1	14.23	14.25	-10.8	4,549	-0.24%
2022/05/13	17.4	14.23	47	14.20	14.35	-29.6	4,551	-0.65%
2022/05/12	35.8	14.33	17	14.21	14.20	18.8	4,537	0.41%
2022/05/11	26.1	14.77	9	14.78	14.75	17.1	4,500	0.38%
2022/05/10	18.3	14.70	15.3	14.66	15.05	3	4,489	0.07%
2022/05/09	107.3	14.98	54	14.88	14.85	53.3	4,490	1.19%	大買/
2022/05/06	35.1	15.72	19.4	15.68	15.65	15.6	4,417	0.35%
2022/05/05	54.8	16.05	19.6	16.08	16.00	35.3	4,424	0.80%
2022/05/04	5	16.07	3.3	16.11	16.10	1.8	4,417	0.04%
2022/05/03	49.4	16.00	192.2	15.96	16.05	-142.8	4,436	-3.22%	大賣/鉅額交易
2022/04/29	14	16.22	23.1	16.22	16.20	-9.1	4,469	-0.20%
2022/04/28	30.5	16.14	3.2	16.14	16.15	27.4	4,513	0.61%
2022/04/27	95	16.31	140.8	16.30	16.30	-45.8	4,503	-1.02%	大賣/
2022/04/26	15.3	16.57	60	16.74	16.75	-44.7	4,472	-1.00%
2022/04/25	150.6	16.67	50	16.66	16.65	100.6	4,457	2.26%	大買/
2022/04/22	97.6	16.66	88.3	16.77	17.05	9.3	4,491	0.21%
2022/04/21	147	16.45	72.2	16.65	16.95	74.8	4,499	1.66%	大買/
2022/04/20	31.2	16.25	14.1	16.49	16.75	17.1	4,552	0.37%
2022/04/19	14	16.21	17	16.30	16.30	-3	4,805	-0.06%
2022/04/18	134.9	15.96	95	15.89	15.95	39.9	4,850	0.82%	大買/
2022/04/15	47.1	16.37	33	16.29	16.30	14.1	4,799	0.29%
2022/04/14	101.5	16.19	21.3	16.20	16.15	80.2	4,752	1.69%	大買/
2022/04/13	85.2	16.49	12.4	16.57	16.50	72.8	4,644	1.57%
2022/04/12	133	16.76	501.7	16.71	16.70	-368.7	4,534	-8.13%	大買/大賣/鉅額交易
2022/04/11	181.7	17.61	53	17.48	17.30	128.7	4,415	2.91%	大買/鉅額交易
2022/04/08	95.8	17.20	297.3	17.16	17.50	-201.6	4,315	-4.67%	大賣/鉅額交易
2022/04/07	154.7	17.39	218.4	17.38	17.00	-63.7	4,260	-1.50%	大買/大賣/
2022/04/06	43.2	17.39	119	17.58	17.65	-75.8	4,093	-1.85%	大賣/
2022/04/01	180	17.32	73.3	17.15	17.25	106.7	4,022	2.65%	大買/鉅額交易
2022/03/31	391.3	16.98	93.4	17.23	17.20	297.9	3,922	7.59%	大買/鉅額交易
2022/03/30	16.8	16.23	17.3	16.31	16.50	-0.5	3,729	-0.01%
2022/03/29	9.2	16.16	13.2	16.15	16.05	-4	3,682	-0.11%
2022/03/28	108.1	16.03	0	15.80	16.15	108.1	3,660	2.95%	大買/鉅額交易
2022/03/25	187.5	15.96	124	15.93	15.90	63.5	3,597	1.76%	大買/大賣/
2022/03/24	279.2	16.38	40.1	16.28	16.30	239.2	3,502	6.83%	大買/鉅額交易
2022/03/23	219	16.18	102	16.13	16.30	117	3,427	3.41%	大買/大賣/鉅額交易
2022/03/22	5	15.49	42	15.48	15.70	-37	3,323	-1.11%
2022/03/21	12	15.49	10.1	15.54	15.55	1.9	3,278	0.06%
2022/03/18	89.2	15.22	58	15.28	15.15	31.2	3,246	0.96%
2022/03/17	72.5	14.94	10.2	14.98	14.85	62.3	3,186	1.95%
2022/03/16	26.3	14.69	139.3	14.65	14.75	-113	3,131	-3.61%	大賣/鉅額交易
2022/03/15	6.3	14.50	68.6	14.46	14.60	-62.3	3,090	-2.02%
2022/03/14	112	14.59	23	14.53	14.50	89	3,101	2.87%	大買/
2022/03/11	4.3	14.41	14	14.38	14.45	-9.7	3,103	-0.31%
2022/03/10	77.3	14.30	63.2	14.26	14.40	14.1	3,081	0.46%
2022/03/09	249.5	14.04	130.7	14.13	14.00	118.8	3,060	3.88%	大買/大賣/鉅額交易
2022/03/08	135.4	13.76	46.3	13.80	13.85	89.1	2,981	2.99%	大買/
2022/03/07	21.3	13.10	73.8	13.24	13.10	-52.4	2,885	-1.82%
2022/03/04	11.1	13.52	3	13.53	13.45	8.1	2,841	0.28%
2022/03/03	12.4	13.62	25	13.60	13.60	-12.7	2,829	-0.45%
2022/03/02	16.2	13.64	1	13.70	13.65	15.2	2,844	0.53%
2022/03/01	10	13.76	18	13.80	13.70	-8	2,819	-0.28%
2022/02/25	8.4	13.67	13	13.68	13.75	-4.6	2,617	-0.18%
2022/02/24	93.2	13.69	41.2	13.60	13.60	52	2,597	2.00%
2022/02/23	4	13.94	4	14.00	13.95	0	2,551	0.00%
2022/02/22	62.5	13.94	3	13.95	13.95	59.5	2,564	2.32%
2022/02/21	24.1	14.17	16.8	14.21	14.20	7.3	2,533	0.29%
2022/02/18	1.3	14.44	0	0.00	14.45	1.3	2,539	0.05%
2022/02/17	3.3	14.42	18	14.45	14.45	-14.7	2,550	-0.58%
2022/02/16	48.3	14.31	35	14.33	14.35	13.3	2,569	0.52%
2022/02/15	53	14.45	54	14.40	14.40	-1	2,555	-0.04%
2022/02/14	1	14.42	5.1	14.49	14.60	-4.1	2,534	-0.16%
2022/02/11	37	14.38	28	14.45	14.50	9	2,538	0.35%
2022/02/10	70	14.45	56	14.49	14.50	14	2,560	0.55%
2022/02/09	9.3	14.56	19.6	14.59	14.55	-10.3	2,561	-0.40%
2022/02/08	4.1	14.77	10.5	14.71	14.75	-6.4	2,526	-0.25%
2022/02/07	9	14.36	31.5	14.51	14.55	-22.5	2,517	-0.89%
2022/01/25	16	14.11	3	14.12	14.10	13	2,479	0.52%
2022/01/24	17.1	14.05	5	14.17	14.30	12.1	2,463	0.49%
2022/01/21	37	14.24	8.1	14.19	14.15	28.9	2,417	1.20%
2022/01/20	4	14.42	0.1	14.50	14.50	3.9	2,372	0.17%
2022/01/19	5	14.65	3	14.58	14.60	2	2,635	0.08%
2022/01/18	2	14.70	17	14.66	14.75	-15	2,626	-0.57%
2022/01/17	51.3	14.50	46	14.37	14.45	5.3	2,615	0.20%
2022/01/14	21	14.98	114.5	14.90	14.80	-93.5	2,528	-3.70%	大賣/
2022/01/13	32.1	14.93	67.4	14.96	15.05	-35.3	2,514	-1.40%
2022/01/12	233	14.87	181.2	14.73	14.85	51.8	2,403	2.15%	大買/大賣/
2022/01/11	65	14.07	42.7	14.12	14.20	22.3	2,135	1.04%
2022/01/10	10	13.75	2	13.75	13.85	8	2,068	0.39%
2022/01/07	6	13.65	67	13.65	13.70	-61	2,062	-2.96%
2022/01/06	11.5	13.53	11	13.60	13.55	0.5	2,054	0.02%
2022/01/05	20.6	13.45	5	13.60	13.50	15.6	2,061	0.76%
2022/01/04	41	13.42	11	13.45	13.50	30	2,061	1.46%
2022/01/03	32	13.44	6	13.44	13.40	26	2,055	1.26%
2021/12/30	57.4	13.65	8	13.67	13.60	49.4	2,045	2.42%
2021/12/29	7	13.57	33.2	13.59	13.75	-26.2	2,021	-1.30%
2021/12/28	9	13.27	24.9	13.37	13.40	-15.9	1,985	-0.80%
2021/12/27	4.2	13.09	0	0.00	13.15	4.2	1,958	0.21%
2021/12/24	0.4	13.05	0	0.00	13.05	0.4	1,960	0.02%
2021/12/23	0	0.00	20.2	13.05	13.05	-20.2	1,961	-1.03%
2021/12/22	17	13.10	12	13.13	13.05	5	1,968	0.25%
2021/12/21	11	13.09	0	0.00	13.05	11	1,967	0.56%
2021/12/20	13.3	13.06	31	13.09	13.05	-17.7	1,965	-0.90%
2021/12/17	21.2	13.04	5	13.05	13.10	16.2	1,958	0.83%
2021/12/16	10	12.95	17.5	12.96	13.00	-7.5	1,956	-0.39%
2021/12/15	62.5	12.97	11	12.98	12.95	51.5	1,964	2.62%
2021/12/14	2.3	13.04	31.1	13.09	13.05	-28.8	1,973	-1.46%
2021/12/13	8.1	13.20	41.2	13.31	13.25	-33.1	1,933	-1.71%
2021/12/10	6.1	12.92	34.3	12.95	13.00	-28.2	1,898	-1.48%
2021/12/09	7	12.95	2	12.95	12.95	5	1,884	0.26%
2021/12/08	15	12.77	30	12.78	12.80	-15	1,856	-0.81%
2021/12/07	28	12.50	16	12.42	12.60	12	1,821	0.66%
2021/12/06	1	12.35	21.8	12.30	12.35	-20.8	1,784	-1.16%
2021/12/03	6	12.30	342.2	12.30	12.25	-336.2	1,795	-18.72%	大賣/鉅額交易
2021/12/02	2.2	12.25	0	0.00	12.25	2.2	1,772	0.12%
2021/12/01	2.4	12.35	0.1	12.25	12.40	2.3	1,775	0.13%
2021/11/29	1	12.15	7	12.16	12.15	-6	1,771	-0.34%
2021/11/26	3.2	12.22	7	12.22	12.15	-3.8	1,862	-0.20%
2021/11/25	5	12.25	2	12.30	12.30	3	1,963	0.15%
2021/11/24	0	0.00	1	12.30	12.25	-1	2,021	-0.05%
2021/11/23	24	12.28	0.3	12.20	12.25	23.8	2,049	1.16%
2021/11/22	17	12.25	5	12.30	12.30	12	2,057	0.58%
2021/11/19	17	12.27	5.2	12.40	12.30	11.8	2,061	0.57%
2021/11/18	16	12.35	38.5	12.40	12.40	-22.5	2,055	-1.09%
2021/11/17	1.3	12.27	25.4	12.24	12.30	-24.2	2,027	-1.19%
2021/11/16	0	0.00	36.7	12.15	12.15	-36.7	1,992	-1.84%
2021/11/15	34	12.05	36.2	12.05	12.10	-2.2	1,990	-0.11%
2021/11/12	0.8	11.90	15	11.90	11.95	-14.3	1,969	-0.72%
2021/11/11	0.4	11.85	5.1	11.85	11.85	-4.6	1,974	-0.24%
2021/11/10	0.3	11.85	0	11.85	11.90	0.3	1,995	0.01%
2021/11/09	1.6	11.81	3	11.83	11.85	-1.4	1,996	-0.07%
2021/11/08	1	11.90	1	11.85	11.90	0	1,960	0.00%
2021/11/05	1.5	11.85	0.2	11.85	11.85	1.3	1,951	0.07%
2021/11/04	7.3	11.85	0	0.00	11.85	7.3	1,933	0.38%
2021/11/03	0.5	11.80	0	0.00	11.85	0.5	1,922	0.03%
2021/11/02	6	11.80	0.3	11.80	11.75	5.7	1,923	0.30%
2021/11/01	10	11.80	0	0.00	11.85	10	1,925	0.52%
2021/10/29	13.9	11.85	25	11.80	11.80	-11.1	1,927	-0.58%
2021/10/28	0	0.00	0.1	11.95	11.90	-0.1	1,922	-0.01%
2021/10/27	3.1	11.90	5.2	11.90	11.90	-2.1	1,930	-0.11%
2021/10/26	3	11.85	1.7	11.88	11.90	1.3	1,653	0.08%
2021/10/25	0.2	11.83	0.1	11.80	11.85	0.1	1,641	0.00%
2021/10/22	0.8	11.75	0.2	11.75	11.80	0.7	1,658	0.04%
2021/10/21	87.1	11.83	0.1	11.85	11.75	87	1,653	5.26%
2021/10/20	89	11.80	1.1	11.80	11.85	87.9	1,587	5.54%
2021/10/19	0	0.00	2.6	11.79	11.75	-2.6	1,586	-0.16%
2021/10/18	1.8	11.75	0.1	11.75	11.80	1.7	1,565	0.11%
2021/10/15	0.7	11.75	0.2	11.75	11.75	0.5	1,586	0.03%
2021/10/14	0.8	11.70	2	11.70	11.70	-1.2	1,591	-0.08%
2021/10/13	0	0.00	26.4	11.70	11.70	-26.4	1,604	-1.65%
2021/10/12	9	11.71	0	0.00	11.70	9	1,638	0.55%
2021/10/07	6	11.76	10	11.80	11.75	-4	1,634	-0.24%
2021/10/06	9	11.72	0.1	11.80	11.75	8.9	1,625	0.55%
2021/10/05	0	0.00	3.1	11.66	11.70	-3.1	1,648	-0.19%
2021/10/04	5.1	11.70	0	0.00	11.70	5.1	1,656	0.31%
2021/10/01	7.2	11.70	1	11.70	11.75	6.2	1,655	0.37%
2021/09/30	5	11.80	0.2	11.80	11.85	4.9	1,649	0.29%
2021/09/29	16	11.75	10	11.78	11.75	6	1,681	0.36%
2021/09/28	14	11.79	5.3	11.85	11.85	8.7	1,685	0.52%
2021/09/27	1	11.80	2	11.75	11.75	-1	1,676	-0.06%
2021/09/24	10.2	11.80	3	11.77	11.75	7.2	1,677	0.43%
2021/09/23	0.1	11.80	10	11.83	11.80	-9.9	1,670	-0.59%
2021/09/22	7.4	11.63	1	11.65	11.65	6.4	1,671	0.38%
2021/09/17	21	11.85	3	11.80	11.85	18	1,649	1.09%
2021/09/16	1.2	11.79	0	0.00	11.80	1.2	1,625	0.07%
2021/09/15	4.1	11.72	1.1	11.70	11.75	3	1,621	0.19%
2021/09/14	10.6	11.75	5	11.75	11.75	5.6	1,630	0.34%
2021/09/10	8	11.76	1	11.75	11.75	7	1,625	0.43%
2021/09/09	33.1	11.75	1	11.75	11.75	32.1	1,623	1.98%
2021/09/08	5.2	11.75	2	11.80	11.75	3.2	1,619	0.20%
2021/09/06	0.1	11.70	0	0.00	11.75	0.1	1,635	0.00%
2021/09/03	18	11.74	8.4	11.73	11.75	9.6	1,639	0.59%
2021/09/02	7.5	11.62	10	11.60	11.60	-2.5	1,612	-0.15%
2021/09/01	10.5	11.61	69.6	11.63	11.65	-59.1	1,593	-3.71%
2021/08/31	84.4	12.12	10.2	12.14	12.25	74.2	1,489	4.98%
2021/08/30	45	12.01	45.8	12.05	12.05	-0.8	1,372	-0.06%
2021/08/27	1.4	11.89	5.2	11.95	11.95	-3.8	1,316	-0.29%
2021/08/26	0	0.00	1.1	11.85	11.90	-1.1	1,272	-0.08%
2021/08/25	14	11.89	0.8	11.99	11.90	13.2	1,282	1.03%
2021/08/24	6	11.89	0	0.00	11.95	6	1,271	0.47%
2021/08/23	5.2	11.90	5	11.85	11.90	0.2	1,276	0.01%
2021/08/19	7	11.75	1	11.75	11.75	6	1,342	0.45%
2021/08/17	10	11.83	0	0.00	11.85	10	1,328	0.75%
2021/08/16	9	11.88	0.2	11.95	11.85	8.9	1,320	0.67%
2021/08/13	10	11.95	10	12.00	12.00	0	1,306	0.00%
2021/08/12	0	0.00	4	12.05	12.05	-4	1,294	-0.31%
2021/08/11	2.2	12.09	2	12.05	12.05	0.2	1,323	0.01%
2021/08/10	0	0.00	1.1	12.15	12.15	-1.1	1,354	-0.08%
2021/08/09	6	12.15	0	0.00	12.20	6	1,427	0.42%
2021/08/06	0	0.00	0.4	12.15	12.15	-0.4	1,455	-0.03%
2021/08/05	1	12.15	5	12.15	12.15	-4	1,504	-0.27%
2021/08/04	2	12.10	0	0.00	12.10	2	1,606	0.12%
2021/08/03	2	12.10	0	0.00	12.15	2	1,664	0.12%
2021/08/02	0	0.00	2	12.15	12.20	-2	1,750	-0.11%
2021/07/29	2	12.13	7	12.15	12.15	-5	1,802	-0.28%
2021/07/28	11	12.10	2	12.15	12.10	9	1,846	0.49%
2021/07/27	0	0.00	0.2	12.15	12.15	-0.2	1,890	-0.01%
2021/07/26	1	12.15	0.2	12.15	12.15	0.8	1,917	0.04%
2021/07/23	7	12.15	31	12.18	12.15	-24	1,941	-1.24%
2021/07/22	0	0.00	1.1	12.19	12.15	-1.1	1,947	-0.06%
2021/07/21	2	12.10	1.2	12.13	12.05	0.8	1,956	0.04%
2021/07/20	2.6	12.07	15	12.05	12.05	-12.4	1,955	-0.63%
2021/07/19	72.2	12.04	2	12.08	12.10	70.2	1,955	3.59%
2021/07/16	170	12.00	2	11.95	12.00	168	2,014	8.34%	大買/鉅額交易
2021/07/15	129	12.00	11.1	11.99	12.00	117.9	2,057	5.73%	大買/鉅額交易
2021/07/14	84	11.95	3	11.95	11.90	81	2,157	3.75%
2021/07/13	11	11.95	0	0.00	12.00	11	2,352	0.47%
2021/07/12	3	11.95	8	12.00	11.95	-5	2,361	-0.21%
2021/07/09	0	0.00	1.4	11.84	11.90	-1.4	2,359	-0.06%
2021/07/08	0	0.00	10	11.85	11.90	-10	2,368	-0.42%
2021/07/07	5.5	11.90	0	0.00	11.90	5.5	2,388	0.23%
2021/07/06	15.2	11.90	6	11.92	11.90	9.2	2,400	0.38%
2021/07/05	3	11.62	25.6	11.62	11.70	-22.6	2,371	-0.95%
2021/07/02	5.1	11.60	0	0.00	11.60	5.1	2,398	0.21%
2021/07/01	10	11.65	0	0.00	11.65	10	2,419	0.41%
2021/06/30	0	0.00	1	11.65	11.70	-1	2,477	-0.04%
2021/06/29	1.9	11.64	10.1	11.68	11.70	-8.2	2,499	-0.33%
2021/06/25	3.2	11.60	0	0.00	11.65	3.2	2,524	0.13%
2021/06/23	0	0.00	71.2	11.55	11.60	-71.2	2,544	-2.80%
2021/06/22	10	11.40	54	11.49	11.45	-44	2,524	-1.74%
2021/06/21	60.3	11.39	0.4	11.35	11.40	59.9	2,528	2.37%
2021/06/18	2	11.40	3	11.45	11.45	-1	2,534	-0.04%
2021/06/17	0	0.00	4	11.46	11.50	-4	2,533	-0.16%
2021/06/16	79.1	11.45	51	11.54	11.45	28.1	2,570	1.09%
2021/06/15	30.2	11.45	0	0.00	11.50	30.2	2,548	1.19%
2021/06/11	22	11.50	1	11.55	11.55	21	2,559	0.82%
2021/06/10	0	11.60	1	11.55	11.60	-1	2,577	-0.04%
2021/06/09	3	11.62	10	11.60	11.60	-7	2,593	-0.27%
2021/06/08	8.5	11.65	4	11.65	11.65	4.5	2,600	0.17%
2021/06/07	1	11.60	10	11.60	11.70	-9	2,628	-0.34%
2021/06/04	0	0.00	3	11.67	11.70	-3	2,631	-0.11%
2021/06/03	0.6	11.70	0	11.75	11.75	0.6	2,649	0.02%
2021/06/02	16.1	11.68	11.4	11.80	11.80	4.7	2,668	0.18%
2021/06/01	0.1	11.65	0	0.00	11.70	0.1	2,650	0.00%
2021/05/31	0.2	11.75	5	11.70	11.70	-4.8	2,661	-0.18%
2021/05/28	1	11.60	14.1	11.69	11.70	-13.1	2,656	-0.49%
2021/05/27	3.1	11.40	29	11.59	11.80	-25.9	2,606	-0.99%
2021/05/26	26.1	11.41	40	11.48	11.50	-13.9	2,604	-0.53%
2021/05/25	7	11.49	2	11.50	11.45	5	2,618	0.19%
2021/05/24	3	11.45	0	0.00	11.45	3	2,616	0.11%
2021/05/21	13	11.51	12.2	11.58	11.55	0.8	2,617	0.03%
2021/05/20	8	11.41	5	11.40	11.40	3	2,617	0.11%
2021/05/19	3.2	11.42	37	11.49	11.40	-33.8	2,607	-1.30%
2021/05/18	12	11.20	70	11.47	11.60	-58	2,589	-2.24%
2021/05/17	74.2	11.04	33.1	11.09	11.15	41.1	2,557	1.61%
2021/05/14	52	11.60	50.2	11.70	11.65	1.8	2,483	0.07%
2021/05/13	14	11.53	12.3	11.48	11.55	1.7	2,450	0.07%
2021/05/12	34.1	11.72	30.6	11.61	11.65	3.5	2,390	0.15%
2021/05/11	39	12.38	22.3	12.33	12.20	16.7	2,280	0.73%
2021/05/10	0	0.00	28	12.33	12.40	-28	2,213	-1.26%
2021/05/07	1.3	12.00	3.2	12.05	12.10	-1.9	2,145	-0.09%
2021/05/06	4	11.94	67	11.95	11.95	-63	2,105	-2.99%
2021/05/05	4.1	11.90	23	11.90	11.90	-18.9	2,071	-0.91%
2021/05/04	17.1	11.74	159.1	11.62	11.70	-142	2,022	-7.02%	大賣/鉅額交易
2021/05/03	20	11.90	5	12.00	11.85	15	1,952	0.77%
2021/04/29	1	11.90	15	11.93	12.00	-14	1,926	-0.73%
2021/04/28	20.1	11.97	2	11.95	12.00	18.1	1,899	0.96%
2021/04/27	10.1	11.95	307	11.93	11.95	-296.9	1,911	-15.53%	大賣/鉅額交易
2021/04/26	11	11.95	17.5	11.88	11.95	-6.5	1,888	-0.35%
2021/04/23	8	11.71	7.1	11.71	11.75	0.9	1,850	0.05%
2021/04/22	4	11.65	44	11.76	11.70	-40	1,836	-2.18%
2021/04/21	25.1	11.53	33	11.58	11.55	-7.9	1,762	-0.45%
2021/04/20	57	11.81	21	11.92	11.80	36	1,697	2.12%
2021/04/19	32	12.10	105	11.98	12.00	-73	1,596	-4.57%	大賣/
2021/04/16	19	11.20	1	11.25	11.25	18	1,431	1.26%
2021/04/15	306	11.20	4	11.20	11.20	302	1,431	21.10%	大買/鉅額交易
2021/04/14	34.3	11.12	20.1	11.15	11.20	14.2	1,418	1.00%
2021/04/13	0	0.00	34.1	11.21	11.25	-34.1	1,432	-2.38%
2021/04/12	0	0.00	7	11.16	11.20	-7	1,420	-0.49%
2021/04/09	1	11.15	18	11.15	11.20	-17	1,412	-1.20%
2021/04/08	31.1	11.15	30	11.14	11.15	1.1	1,407	0.08%
2021/04/07	16	11.02	6	11.05	11.05	10	1,408	0.71%
2021/04/06	15	11.07	58.3	11.05	11.10	-43.3	1,398	-3.10%
2021/04/01	25.3	10.95	73.2	10.96	10.95	-47.9	1,346	-3.56%
2021/03/31	45	10.86	102.7	10.90	10.95	-57.7	1,331	-4.33%	大賣/
2021/03/30	55	10.80	50	10.85	10.90	5	1,310	0.38%
2021/03/29	86	10.81	65	10.85	10.80	21	1,303	1.61%
2021/03/26	55	10.80	46	10.85	10.85	9	1,284	0.70%
2021/03/25	20	10.80	3	10.75	10.80	17	1,285	1.32%
2021/03/24	62	10.77	1.2	10.81	10.75	60.8	1,282	4.74%
2021/03/23	30	10.76	85.2	10.78	10.80	-55.2	1,280	-4.31%
2021/03/22	0.2	10.75	9.5	10.78	10.80	-9.3	1,284	-0.72%
2021/03/19	31	10.71	5.7	10.80	10.70	25.3	1,286	1.97%
2021/03/18	6.9	10.82	0.2	10.90	10.80	6.7	1,250	0.54%
2021/03/17	24.1	10.76	20	10.80	10.80	4.1	1,268	0.32%
2021/03/16	5	10.85	0	0.00	10.85	5	1,273	0.39%
2021/03/15	40	10.85	0	0.00	10.85	40	1,258	3.18%
2021/03/12	53	10.77	40	10.80	10.85	13	1,273	1.02%
2021/03/11	29	10.87	89	10.87	10.85	-60	1,263	-4.75%
2021/03/10	60.8	10.81	49	10.85	10.80	11.8	1,238	0.95%
2021/03/09	19	10.80	26.4	10.84	10.85	-7.4	1,232	-0.60%
2021/03/08	45.1	10.70	45	10.75	10.75	0.1	1,210	0.01%
2021/03/05	15	10.68	10	10.75	10.75	5	1,215	0.41%
2021/03/04	109	10.69	27	10.69	10.70	82	1,243	6.59%	大買/
2021/03/03	28.4	10.65	56.8	10.70	10.70	-28.3	1,234	-2.29%
2021/03/02	64.5	10.63	20.6	10.65	10.60	43.8	1,222	3.59%
2021/02/26	40	10.56	30	10.62	10.70	10	1,222	0.82%
2021/02/25	16	10.73	22.3	10.82	10.75	-6.3	1,196	-0.53%
2021/02/24	10.7	10.60	10	10.65	10.65	0.7	1,188	0.06%
2021/02/23	0	0.00	71	10.66	10.70	-71	1,179	-6.02%
2021/02/22	21.2	10.50	20	10.55	10.55	1.2	1,167	0.10%
2021/02/19	0.6	10.61	0.2	10.62	10.60	0.4	1,168	0.03%
2021/02/18	59.6	10.47	122.7	10.56	10.60	-63.1	1,178	-5.35%	大賣/
2021/02/17	59	10.47	92	10.52	10.55	-33	1,173	-2.81%
2021/02/05	33	10.40	40	10.45	10.35	-7	1,161	-0.60%
2021/02/04	30	10.35	6	10.40	10.35	24	1,158	2.07%
2021/02/03	27.7	10.37	0	0.00	10.35	27.7	1,194	2.32%
2021/02/02	44.2	10.36	63	10.43	10.40	-18.8	1,229	-1.53%
2021/02/01	2.3	10.39	3	10.43	10.35	-0.7	1,220	-0.06%
2021/01/29	66.6	10.37	0	0.00	10.30	66.6	1,220	5.46%
2021/01/28	95	10.42	41	10.45	10.40	54	1,195	4.52%
2021/01/27	117	10.49	55	10.53	10.45	62	1,192	5.20%	大買/
2021/01/26	75	10.45	62.3	10.50	10.60	12.8	1,192	1.07%
2021/01/25	54	10.42	44	10.47	10.55	10	1,187	0.84%
2021/01/22	52	10.44	101	10.48	10.50	-49	1,187	-4.13%	大賣/
2021/01/21	32.3	10.48	23	10.53	10.45	9.3	1,183	0.78%
2021/01/20	145.8	10.53	69	10.62	10.40	76.8	1,184	6.48%	大買/
2021/01/19	8.8	10.63	15.3	10.70	10.70	-6.4	1,147	-0.56%
2021/01/18	43.3	10.59	23.6	10.65	10.60	19.6	1,146	1.71%
2021/01/15	5.7	10.78	2.4	10.78	10.75	3.3	1,133	0.29%
2021/01/14	0.5	10.75	11.2	10.90	10.85	-10.7	1,128	-0.95%
2021/01/13	25.9	10.80	23.1	10.85	10.80	2.8	1,128	0.25%
2021/01/12	76.6	10.79	17.3	10.82	10.75	59.3	1,110	5.34%
2021/01/11	71.1	10.79	81	10.87	10.90	-9.9	1,111	-0.89%
2021/01/08	5	10.76	16	10.81	10.85	-11	1,073	-1.02%
2021/01/07	7	10.64	34	10.73	10.75	-27	1,053	-2.56%
2021/01/06	146.8	10.66	102.8	10.74	10.60	44	1,044	4.21%	大買/大賣/
2021/01/05	7	10.65	11.3	10.71	10.80	-4.3	1,008	-0.43%
2021/01/04	44.4	10.65	35.6	10.70	10.75	8.8	992	0.88%
2020/12/31	11	10.70	11.1	10.74	10.75	-0.1	985	-0.01%
2020/12/30	37.4	10.64	123.2	10.69	10.75	-85.7	984	-8.71%	大賣/
2020/12/29	64.6	10.62	15.1	10.62	10.65	49.5	939	5.27%
2020/12/28	11	10.64	20	10.68	10.70	-9	924	-0.97%
2020/12/25	66.5	10.60	31	10.65	10.65	35.5	919	3.86%
2020/12/24	16.5	10.55	8.9	10.63	10.60	7.7	912	0.84%
2020/12/23	20.3	10.50	20.6	10.55	10.55	-0.4	912	-0.04%
2020/12/22	26.5	10.55	28	10.57	10.55	-1.5	923	-0.16%
2020/12/21	16.6	10.51	26	10.57	10.60	-9.4	970	-0.97%
2020/12/18	18.4	10.50	6	10.55	10.55	12.4	975	1.27%
2020/12/17	22	10.47	30	10.52	10.55	-8	982	-0.81%
2020/12/16	15.5	10.45	12	10.50	10.55	3.5	996	0.35%
2020/12/15	5	10.42	0.3	10.45	10.45	4.7	1,016	0.46%
2020/12/14	16.2	10.46	0	0.00	10.50	16.2	1,009	1.60%
2020/12/11	50.4	10.45	60.4	10.51	10.50	-9.9	1,012	-0.98%
2020/12/10	67.9	10.44	14	10.41	10.50	53.9	994	5.42%
2020/12/09	26.9	10.35	127.3	10.40	10.35	-100.4	970	-10.35%	大賣/
2020/12/08	1	10.33	0	0.00	10.40	1	964	0.10%
2020/12/07	31	10.45	5	10.50	10.50	26	939	2.77%
2020/12/04	0.8	10.45	23	10.50	10.50	-22.2	963	-2.30%
2020/12/03	0.5	10.35	2	10.45	10.45	-1.5	975	-0.15%
2020/12/02	0.5	10.35	0	0.00	10.45	0.5	978	0.05%
2020/12/01	11.5	10.40	0	0.00	10.45	11.5	981	1.17%
2020/11/30	30.5	10.41	0.1	10.40	10.40	30.4	993	3.06%
2020/11/27	0.5	10.45	6.1	10.49	10.50	-5.6	987	-0.57%
2020/11/25	0	0.00	3.3	10.45	10.45	-3.3	1,007	-0.33%
2020/11/24	0.5	10.35	53.6	10.40	10.40	-53.1	1,002	-5.30%
2020/11/23	8	10.38	77	10.41	10.45	-69	1,007	-6.85%
2020/11/20	5	10.30	0.6	10.40	10.40	4.4	1,000	0.44%
2020/11/19	10.5	10.35	0.1	10.35	10.40	10.4	1,010	1.03%
2020/11/18	20	10.39	5.1	10.40	10.35	14.9	1,037	1.44%
2020/11/17	22	10.25	21	10.30	10.35	1	1,041	0.09%
2020/11/16	7	10.30	14.1	10.32	10.30	-7.1	1,071	-0.66%
2020/11/13	1	10.20	0	0.00	10.30	1	1,079	0.09%
2020/11/12	0	0.00	5.5	10.40	10.30	-5.5	1,077	-0.51%
2020/11/11	11.4	10.30	98.4	10.40	10.40	-87	1,073	-8.10%
2020/11/10	10.4	10.20	52.1	10.20	10.20	-41.7	1,055	-3.95%
2020/11/09	7	10.16	152	10.17	10.15	-145	1,020	-14.20%	大賣/鉅額交易
2020/11/06	62.1	10.10	50	10.15	10.10	12.1	1,023	1.18%
2020/11/05	51	10.10	0	0.00	10.10	51	1,037	4.91%
2020/11/04	55.9	10.10	55	10.15	10.15	0.9	1,043	0.09%
2020/11/03	2	10.08	0	0.00	10.05	2	1,042	0.19%
2020/11/02	19	10.00	19	10.05	10.05	0	1,038	0.00%
2020/10/30	5	10.00	0	0.00	10.05	5	1,038	0.48%
2020/10/28	100	10.08	50	10.10	10.10	50	1,050	4.76%
2020/10/27	5	10.10	50	10.15	10.15	-45	1,048	-4.29%
2020/10/26	1	10.10	91.2	10.12	10.15	-90.3	1,047	-8.62%
2020/10/23	61	10.05	80	10.10	10.10	-19	1,067	-1.78%
2020/10/22	7	10.00	1	10.05	10.00	6	1,077	0.56%
2020/10/21	40	10.05	25	10.10	10.05	15	1,116	1.34%
2020/10/20	83	10.07	27	10.11	10.05	56	1,148	4.88%
2020/10/19	0	0.00	80	10.16	10.20	-80	1,234	-6.48%
2020/10/15	30	10.05	2	10.05	10.10	28	1,426	1.96%
2020/10/14	10	10.10	22	10.15	10.15	-12	1,443	-0.83%
2020/10/13	30	10.10	23	10.15	10.15	7	1,481	0.47%
2020/10/12	65	10.15	0	0.00	10.20	65	1,501	4.33%
2020/10/08	30	10.15	30	10.20	10.20	0	1,524	0.00%
2020/10/07	60	10.10	130	10.15	10.20	-70	1,542	-4.54%	大賣/
2020/10/06	13	10.10	30	10.15	10.15	-17	1,550	-1.10%
2020/10/05	8	9.97	8.6	10.05	10.05	-0.6	1,567	-0.04%
2020/09/30	5	9.97	0	0.00	9.96	5	1,592	0.31%
2020/09/29	0	0.00	11	10.03	10.00	-11	1,592	-0.69%
2020/09/28	12	9.92	15.4	10.00	10.00	-3.4	1,604	-0.21%
2020/09/25	16	9.85	19	9.89	9.95	-3	1,633	-0.18%
2020/09/24	95.1	9.88	19.3	9.87	9.84	75.8	1,629	4.65%
2020/09/23	183.1	10.05	60	10.08	10.05	123.1	1,585	7.76%	大買/鉅額交易
2020/09/22	90	10.15	31	10.15	10.15	59	1,583	3.72%
2020/09/21	47	10.29	89	10.34	10.30	-42	1,588	-2.64%
2020/09/18	90	10.17	257	10.21	10.35	-167	1,582	-10.56%	大賣/鉅額交易
2020/09/17	31.7	10.10	50	10.13	10.10	-18.3	1,566	-1.17%
2020/09/16	60.6	10.13	61	10.17	10.20	-0.4	1,594	-0.02%
2020/09/15	31.3	10.10	30	10.15	10.10	1.3	1,608	0.08%
2020/09/14	54	10.12	1	10.10	10.15	53	1,613	3.28%
2020/09/11	38	10.18	21	10.30	10.20	17	1,616	1.05%
2020/09/10	0	0.00	22	10.20	10.20	-22	1,622	-1.36%
2020/09/09	48	10.04	30	10.11	10.10	18	1,629	1.10%
2020/09/08	2	10.15	10.1	10.10	10.15	-8.1	1,617	-0.50%
2020/09/07	4	10.10	8.1	10.09	10.10	-4.1	1,624	-0.26%
2020/09/04	11	10.05	0	0.00	10.05	11	1,641	0.67%
2020/09/03	20	10.15	28.7	10.18	10.10	-8.7	1,648	-0.53%
2020/09/02	29	10.13	0	0.00	10.10	29	1,629	1.78%
2020/09/01	37.2	10.19	0	10.20	10.20	37.2	1,636	2.27%
2020/08/31	27	10.21	34	10.24	10.25	-7	1,645	-0.43%
2020/08/28	31	10.21	20	10.25	10.20	11	1,655	0.66%
2020/08/27	13	10.20	4	10.20	10.20	9	1,695	0.53%
2020/08/26	47.5	10.25	1.7	10.25	10.25	45.8	1,696	2.70%
2020/08/25	6	10.25	0	0.00	10.25	6	1,699	0.35%
2020/08/24	11	10.30	5	10.40	10.30	6	1,698	0.35%
2020/08/21	15	10.33	10.9	10.40	10.45	4.1	1,675	0.25%
2020/08/20	42	10.34	7.1	10.34	10.30	34.9	1,661	2.10%
2020/08/19	10	10.50	6	10.56	10.60	4	1,626	0.25%
2020/08/18	0	0.00	9	10.50	10.50	-9	1,613	-0.56%
2020/08/17	0	0.00	12.1	10.55	10.55	-12.1	1,624	-0.74%
2020/08/14	1	10.55	11	10.46	10.55	-10	1,627	-0.61%
2020/08/13	0.6	10.35	3	10.43	10.45	-2.4	1,612	-0.15%
2020/08/12	7	10.36	6	10.36	10.35	1	1,623	0.06%
2020/08/11	9	10.39	1.3	10.44	10.35	7.7	1,620	0.47%
2020/08/10	1	10.40	7	10.40	10.45	-6	1,613	-0.37%
2020/08/07	2	10.35	0	0.00	10.35	2	1,617	0.12%
2020/08/06	2	10.35	0.5	10.40	10.40	1.5	1,621	0.09%
2020/08/04	0	0.00	10	10.30	10.30	-10	1,656	-0.60%
2020/08/03	12	10.25	92	10.27	10.25	-80	1,664	-4.81%
2020/07/31	0.5	10.40	0	0.00	10.40	0.5	1,655	0.03%
2020/07/30	1.9	10.35	0	0.00	10.30	1.9	1,657	0.11%
2020/07/29	3	10.40	4	10.40	10.30	-1	1,662	-0.06%
2020/07/28	0	0.00	1	10.25	10.25	-1	1,654	-0.06%
2020/07/27	111	10.36	6	10.33	10.25	105	1,698	6.18%	大買/鉅額交易
2020/07/24	17	10.46	2.2	10.50	10.40	14.8	1,678	0.88%
2020/07/23	142	10.60	10	10.55	10.55	132	1,652	7.99%	大買/鉅額交易
2020/07/22	81	11.42	13	11.44	11.50	68	1,576	4.31%
2020/07/21	16.1	11.28	25	11.31	11.35	-8.9	1,482	-0.60%
2020/07/20	7	11.22	15	11.26	11.20	-8	1,383	-0.58%
2020/07/17	5	11.30	41.6	11.30	11.30	-36.6	1,375	-2.66%
2020/07/16	1	11.30	51	11.30	11.30	-50	1,364	-3.66%
2020/07/15	15	11.20	1	11.20	11.25	14	1,352	1.04%
2020/07/14	11	11.20	0.1	11.20	11.20	10.9	1,346	0.81%
2020/07/13	53	11.20	2.1	11.25	11.25	50.9	1,350	3.77%
2020/07/10	2	11.20	3	11.25	11.25	-1	1,361	-0.07%
2020/07/09	20	11.30	52.1	11.38	11.35	-32.1	1,365	-2.35%
2020/07/08	0	0.00	1	11.30	11.30	-1	1,353	-0.07%
2020/07/07	3.5	11.25	8	11.28	11.30	-4.5	1,375	-0.33%
2020/07/06	8	11.31	200.1	11.31	11.30	-192.1	1,389	-13.83%	大賣/鉅額交易
2020/07/03	0	0.00	46	11.23	11.25	-46	1,373	-3.35%
2020/07/02	4	11.19	6	11.20	11.20	-2	1,376	-0.15%
2020/07/01	0	0.00	5	11.10	11.20	-5	1,410	-0.35%
2020/06/29	15	11.09	0	0.00	11.10	15	1,400	1.07%
2020/06/24	5	11.23	12	11.25	11.25	-7	1,405	-0.50%
2020/06/23	3	11.15	46	11.23	11.25	-43	1,410	-3.05%
2020/06/22	25	11.16	61	11.23	11.25	-36	1,398	-2.57%
2020/06/19	26	11.22	44	11.24	11.20	-18	1,434	-1.25%
2020/06/18	6	11.15	29.1	11.16	11.20	-23.1	1,444	-1.60%
2020/06/17	15	11.12	21	11.20	11.15	-6	1,457	-0.41%
2020/06/16	16	11.11	55	11.16	11.20	-39	1,480	-2.63%
2020/06/15	50	10.95	5	10.95	10.95	45	1,544	2.91%
2020/06/12	18	10.96	80	10.96	11.00	-62	1,571	-3.95%
2020/06/11	15	11.08	26	11.22	11.10	-11	1,583	-0.69%
2020/06/10	1	11.15	20	11.20	11.20	-19	1,605	-1.18%
2020/06/09	0.5	11.15	70	11.15	11.15	-69.5	1,678	-4.14%
2020/06/08	150	11.09	72	11.15	11.10	78	1,717	4.54%	大買/
2020/06/05	85	11.10	19	11.17	11.15	66	1,698	3.89%
2020/06/04	19.2	11.17	0	0.00	11.15	19.2	1,703	1.13%
2020/06/03	20	11.23	130.1	11.24	11.30	-110.1	1,734	-6.34%	大賣/鉅額交易
2020/06/02	31	10.93	17	10.95	11.00	14	1,709	0.82%
2020/06/01	5	10.95	18.1	10.91	10.95	-13.1	1,723	-0.76%
2020/05/29	4	10.75	15	10.81	10.85	-11	1,726	-0.64%
2020/05/28	16	10.75	20	10.80	10.75	-4	1,727	-0.23%
2020/05/27	6.1	10.80	1	10.80	10.80	5.1	1,793	0.28%
2020/05/26	22	10.75	5	10.80	10.80	17	1,832	0.93%
2020/05/25	6	10.66	0	0.00	10.70	6	1,842	0.33%
2020/05/22	18.1	10.74	29	10.72	10.70	-10.9	1,868	-0.58%
2020/05/21	46	10.75	0	0.00	10.80	46	1,911	2.41%
2020/05/20	7	10.75	40	10.75	10.75	-33	1,915	-1.72%
2020/05/19	12	10.75	6.5	10.80	10.80	5.5	1,942	0.28%
2020/05/18	6.1	10.71	1	10.75	10.70	5.1	1,941	0.26%
2020/05/15	15.1	10.65	0	0.00	10.70	15.1	1,949	0.77%
2020/05/14	7	10.66	9	10.71	10.65	-2	1,945	-0.10%
2020/05/13	10	10.68	5	10.75	10.80	5	1,941	0.26%
2020/05/12	91	10.70	65	10.75	10.70	26	1,939	1.34%
2020/05/11	58	10.74	39	10.80	10.75	19	1,936	0.98%
2020/05/08	9	10.69	88.4	10.65	10.65	-79.4	1,924	-4.12%
2020/05/07	0.1	10.60	2.3	10.60	10.60	-2.2	1,929	-0.11%
2020/05/06	8	10.55	0	0.00	10.55	8	1,937	0.41%
2020/05/05	37.2	10.55	43	10.63	10.60	-5.8	1,947	-0.30%
2020/05/04	21	10.41	3	10.53	10.50	18	1,960	0.92%
2020/04/30	73.2	10.64	59	10.70	10.70	14.2	1,970	0.72%
2020/04/29	2	10.60	14	10.58	10.65	-12	1,959	-0.61%
2020/04/28	22	10.40	6	10.42	10.50	16	1,976	0.81%
2020/04/27	1	10.25	15	10.32	10.35	-14	2,043	-0.68%
2020/04/23	0.1	10.10	1	10.15	10.15	-0.9	2,041	-0.04%
2020/04/22	0	0.00	5	10.10	10.15	-5	2,049	-0.24%
2020/04/21	56	10.03	16	10.08	10.05	40	2,051	1.95%
2020/04/20	2	10.25	0	0.00	10.20	2	2,038	0.10%
2020/04/17	6.2	10.32	5	10.39	10.25	1.2	2,055	0.06%
2020/04/16	75.2	10.26	38.9	10.21	10.20	36.3	2,053	1.77%
2020/04/15	13.2	10.40	42	10.33	10.40	-28.8	2,047	-1.41%
2020/04/14	11.1	10.17	60	10.26	10.30	-48.9	2,039	-2.40%
2020/04/13	12	10.08	3	10.10	10.10	9	2,036	0.44%
2020/04/10	2.2	10.16	27	10.17	10.20	-24.8	2,045	-1.21%
2020/04/09	16	10.03	28	10.04	10.10	-12	2,039	-0.59%
2020/04/08	5	10.02	3	10.05	10.05	2	2,027	0.10%
2020/04/07	12	9.97	4	9.96	9.98	8	2,011	0.40%
2020/04/06	1	9.81	13	9.82	9.96	-12	2,003	-0.60%
2020/04/01	12	9.82	0	0.00	9.82	12	1,965	0.61%
2020/03/31	17	9.90	11.3	9.93	9.88	5.7	1,972	0.29%
2020/03/30	16	9.85	28	9.73	9.90	-12	1,974	-0.61%
2020/03/27	39	9.99	8	10.05	9.93	31	1,961	1.58%
2020/03/26	6	9.78	8	9.84	9.89	-2	1,937	-0.10%
2020/03/25	29	9.83	22.2	9.91	9.89	6.8	1,922	0.36%
2020/03/24	9	9.34	7	9.44	9.37	2	1,875	0.11%
2020/03/23	13	8.88	8	8.86	9.01	5	1,861	0.27%
2020/03/20	24	9.15	71	9.11	9.23	-47	1,847	-2.54%
2020/03/19	140	8.95	55.2	8.96	8.62	84.8	1,822	4.65%	大買/
2020/03/18	13	9.61	20	9.64	9.55	-7	1,748	-0.40%
2020/03/17	33	9.69	17	9.69	9.68	16	1,708	0.94%
2020/03/16	89.5	10.05	30	10.12	9.96	59.5	1,674	3.55%
2020/03/13	257.1	9.91	77	10.01	10.15	180.1	1,621	11.10%	大買/鉅額交易
2020/03/12	145.1	10.40	88	10.44	10.35	57.1	1,534	3.72%	大買/
2020/03/11	34	10.58	10	10.63	10.55	24	1,499	1.60%
2020/03/10	4	10.40	67	10.43	10.65	-63	1,489	-4.23%
2020/03/09	70	10.58	4	10.60	10.55	66	1,488	4.43%
2020/03/06	7	10.81	1	10.80	10.85	6	1,439	0.42%
2020/03/05	2.5	10.93	0	0.00	10.95	2.5	1,420	0.18%
2020/03/04	61	10.82	20.2	10.85	10.95	40.8	1,410	2.89%
2020/03/03	12	10.90	12.5	10.90	10.85	-0.5	1,404	-0.04%
2020/03/02	56	10.81	26	10.86	10.80	30	1,402	2.14%
2020/02/27	58	11.04	25.8	11.03	11.00	32.3	1,339	2.41%
2020/02/26	1	11.10	5	11.10	11.10	-4	1,297	-0.31%
2020/02/25	44	11.11	16	11.08	11.10	28	1,279	2.19%
2020/02/24	48	11.30	7	11.21	11.20	41	1,253	3.27%
2020/02/21	1	11.50	48	11.50	11.55	-47	1,205	-3.90%
2020/02/20	31	11.51	47	11.50	11.55	-16	1,200	-1.33%
2020/02/19	10	11.47	10	11.50	11.50	0	1,169	0.00%
2020/02/18	0	0.00	30	11.50	11.50	-30	1,168	-2.57%
2020/02/17	1	11.35	1	11.45	11.45	0	1,160	0.00%
2020/02/14	4.2	11.41	0	0.00	11.45	4.2	1,162	0.36%
2020/02/13	15	11.43	15.1	11.43	11.45	-0.1	1,161	-0.01%
2020/02/12	0	0.00	0.9	11.40	11.40	-0.9	1,171	-0.07%
2020/02/11	0	0.00	10	11.40	11.40	-10	1,173	-0.85%
2020/02/10	17	11.35	12	11.40	11.40	5	1,173	0.43%
2020/02/07	0	0.00	4.1	11.55	11.50	-4.1	1,164	-0.36%
2020/02/05	1	11.50	2	11.50	11.45	-1	1,150	-0.09%
2020/02/04	0	0.00	101	11.40	11.50	-101	1,129	-8.94%	大賣/鉅額交易
2020/02/03	74	11.26	1	11.25	11.40	73	1,111	6.57%
2020/01/31	17	11.46	11	11.45	11.55	6	1,087	0.55%
2020/01/30	31	11.39	40	11.46	11.35	-9	1,048	-0.86%
2020/01/20	0.3	11.65	4	11.75	11.75	-3.8	965	-0.39%
2020/01/16	9.5	11.61	1	11.60	11.65	8.5	951	0.89%
2020/01/15	4	11.65	27	11.65	11.65	-23	946	-2.43%
2020/01/14	0	0.00	15.3	11.58	11.65	-15.3	935	-1.63%
2020/01/13	26	11.42	36.1	11.47	11.45	-10.1	928	-1.08%
2020/01/10	0	0.00	15	11.37	11.40	-15	1,024	-1.46%
2020/01/09	13	11.31	20.3	11.34	11.35	-7.3	1,023	-0.71%
2020/01/08	16	11.27	8	11.30	11.35	8	1,015	0.79%
2020/01/07	42	11.17	60	11.23	11.30	-18	1,005	-1.79%
2020/01/06	43	11.15	40	11.20	11.15	3	999	0.30%
2020/01/03	72.9	11.12	25	11.20	11.15	47.9	984	4.87%
2020/01/02	23	11.10	21.5	11.15	11.10	1.5	968	0.16%
2019/12/31	25	11.10	2	11.10	11.05	23	950	2.42%
2019/12/30	41	11.05	40	11.09	11.05	1	949	0.11%
2019/12/27	41	11.05	46	11.12	11.05	-5	943	-0.53%
2019/12/26	69	11.05	74	11.11	11.05	-5	937	-0.53%
2019/12/25	97.3	11.02	118.1	11.09	11.00	-20.8	929	-2.24%	大賣/
2019/12/24	30	11.04	30	11.10	11.00	0	927	0.00%
2019/12/23	24	10.98	40	11.02	11.00	-16	921	-1.74%
2019/12/20	41	11.00	61	11.06	11.00	-20	920	-2.17%
2019/12/19	47.3	11.08	18	11.08	11.05	29.3	916	3.19%
2019/12/18	34	11.11	31	11.15	11.15	3	917	0.33%
2019/12/17	35	11.02	10	11.10	11.10	25	939	2.66%
2019/12/16	10	10.95	14	10.99	11.05	-4	946	-0.42%
2019/12/13	10	10.95	20	11.00	10.95	-10	960	-1.04%
2019/12/12	6	10.95	0	0.00	10.95	6	965	0.62%
2019/12/11	12	10.95	31	10.97	10.95	-19	981	-1.94%
2019/12/10	30	10.90	40	10.95	10.95	-10	991	-1.01%
2019/12/09	1	10.90	47	10.91	10.90	-46	1,008	-4.56%
2019/12/06	52	10.88	5	10.95	10.85	47	1,022	4.60%
2019/12/05	20	10.93	20	10.98	10.95	0	1,008	0.00%
2019/12/04	42	10.98	54	11.01	11.00	-12	1,006	-1.19%
2019/12/03	28	11.02	6.3	11.07	11.05	21.7	984	2.20%
2019/12/02	8	11.05	27	11.03	11.10	-19	990	-1.92%
2019/11/29	7	11.09	0	0.00	11.10	7	988	0.71%
2019/11/28	6	11.20	5	11.20	11.20	1	987	0.10%
2019/11/27	12	11.18	17	11.19	11.20	-5	994	-0.50%
2019/11/26	21	11.15	0.1	11.05	11.15	20.9	990	2.11%
2019/11/25	12	11.00	20	10.95	11.00	-8	985	-0.81%
2019/11/22	0	0.00	2	10.95	10.95	-2	992	-0.20%
2019/11/21	5	10.96	6	10.99	10.95	-1	1,019	-0.10%
2019/11/20	20	10.90	20	10.95	11.00	0	1,013	0.00%
2019/11/19	2	10.95	3	10.90	10.90	-1	1,010	-0.10%
2019/11/18	22	10.87	31	10.93	10.95	-9	1,021	-0.88%
2019/11/15	10	10.85	10	10.90	10.85	0	1,028	0.00%
2019/11/14	0	0.00	0.4	10.80	10.85	-0.4	1,023	-0.03%
2019/11/13	41	10.82	27	10.85	10.85	14	1,031	1.36%
2019/11/12	2	10.95	0	0.00	10.90	2	1,041	0.19%
2019/11/11	14	10.80	69	10.84	10.85	-55	1,045	-5.26%
2019/11/08	7	10.89	4.5	10.87	10.90	2.5	1,036	0.24%
2019/11/07	16	10.79	32	10.80	10.80	-16	1,028	-1.56%
2019/11/06	11.3	10.71	10	10.75	10.80	1.3	1,021	0.12%
2019/11/05	7	10.65	1	10.70	10.75	6	1,027	0.58%
2019/11/04	63	10.65	35	10.70	10.65	28	1,037	2.70%
2019/11/01	20	10.60	30	10.67	10.70	-10	1,043	-0.96%
2019/10/31	12	10.61	19.3	10.63	10.65	-7.3	1,129	-0.65%
2019/10/30	44	10.64	12	10.65	10.60	32	1,170	2.73%
2019/10/28	11	10.60	0	0.00	10.65	11	1,224	0.90%
2019/10/25	1	10.55	210	10.60	10.65	-209	1,245	-16.78%	大賣/鉅額交易
2019/10/24	12	10.53	14	10.56	10.60	-2	1,247	-0.16%
2019/10/23	42	10.49	21	10.55	10.50	21	1,264	1.66%
2019/10/22	2	10.55	2	10.60	10.60	0	1,267	0.00%
2019/10/21	1	10.55	12	10.59	10.55	-11	1,279	-0.86%
2019/10/18	63	10.44	48	10.49	10.50	15	1,288	1.16%
2019/10/17	16	10.50	22	10.55	10.55	-6	1,189	-0.51%
2019/10/16	30	10.50	50	10.55	10.55	-20	1,185	-1.69%
2019/10/15	13	10.46	19	10.49	10.55	-6	1,191	-0.50%
2019/10/14	10	10.50	30	10.55	10.50	-20	1,190	-1.68%
2019/10/09	37	10.48	15	10.50	10.45	22	1,189	1.85%
2019/10/08	7	10.55	13.3	10.50	10.55	-6.3	1,196	-0.53%
2019/10/07	7	10.50	0	0.00	10.50	7	1,204	0.58%
2019/10/04	32	10.45	30	10.50	10.45	2	1,221	0.16%
2019/10/03	6	10.45	6	10.49	10.50	0	1,235	0.00%
2019/10/02	10	10.50	5	10.50	10.50	5	1,261	0.40%
2019/10/01	0	0.00	10	10.55	10.55	-10	1,279	-0.78%
2019/09/27	20	10.48	15	10.48	10.45	5	1,285	0.39%
2019/09/26	20	10.53	0	0.00	10.50	20	1,301	1.54%
2019/09/25	5.3	10.55	1	10.50	10.55	4.3	1,314	0.33%
2019/09/24	0.8	10.60	5	10.57	10.60	-4.2	1,326	-0.32%
2019/09/23	5.6	10.56	15	10.63	10.60	-9.4	1,338	-0.70%
2019/09/20	32	10.56	3	10.65	10.50	29	1,354	2.14%
2019/09/19	20	10.63	10.2	10.60	10.60	9.8	1,332	0.73%
2019/09/18	15	10.57	16	10.57	10.65	-1	1,325	-0.08%
2019/09/17	1.7	10.50	0	0.00	10.50	1.7	1,304	0.13%
2019/09/16	3	10.45	4	10.50	10.50	-1	1,309	-0.08%
2019/09/12	8.4	10.42	4	10.45	10.45	4.4	1,315	0.34%
2019/09/11	38	10.43	12	10.45	10.45	26	1,322	1.97%
2019/09/10	21	10.45	1	10.45	10.45	20	1,318	1.52%
2019/09/06	43.1	10.36	0	0.00	10.40	43.1	1,319	3.27%
2019/09/05	0	0.00	1	10.35	10.40	-1	1,349	-0.07%
2019/09/04	2	10.28	6	10.33	10.35	-4	1,400	-0.29%
2019/09/03	12.4	10.20	14.1	10.25	10.25	-1.7	1,417	-0.12%
2019/09/02	15.6	10.16	14.1	10.20	10.20	1.5	1,442	0.11%
2019/08/30	6	10.17	9.5	10.21	10.15	-3.5	1,520	-0.23%
2019/08/29	34	10.16	0	0.00	10.20	34	1,573	2.16%
2019/08/28	3	10.23	3	10.20	10.25	0	1,581	0.00%
2019/08/27	1	10.25	0	0.00	10.20	1	1,598	0.06%
2019/08/26	74	10.21	0	0.00	10.20	74	1,655	4.47%
2019/08/22	1	10.35	0.3	10.40	10.40	0.7	1,749	0.04%
2019/08/21	16	10.44	0	0.00	10.40	16	2,058	0.78%
2019/08/20	1	10.50	1	10.45	10.50	0	2,179	0.00%
2019/08/19	3	10.45	0	0.00	10.55	3	2,342	0.13%
2019/08/16	2	10.35	6	10.32	10.40	-4	2,419	-0.17%
2019/08/15	5	10.25	0.3	10.40	10.30	4.7	2,479	0.19%
2019/08/14	11	10.45	11	10.50	10.45	0	2,529	0.00%
2019/08/13	14	10.45	2	10.50	10.45	12	2,614	0.46%
2019/08/12	1	10.55	2	10.60	10.55	-1	2,684	-0.04%
2019/08/08	6	10.49	6	10.53	10.55	0	2,775	0.00%
2019/08/07	1	10.55	14	10.57	10.45	-13	2,854	-0.46%
2019/08/06	31	10.21	29	10.42	10.45	2	2,910	0.07%
2019/08/05	48	10.56	20	10.53	10.50	28	2,911	0.96%
2019/08/02	212	10.79	35	10.76	10.70	177	2,960	5.98%	大買/鉅額交易
2019/08/01	56	11.93	36	11.93	11.95	20	2,890	0.69%
2019/07/31	27	11.95	5	11.95	12.00	22	2,863	0.77%
2019/07/30	5	11.96	20	11.98	11.95	-15	2,840	-0.53%
2019/07/29	0	0.00	41	11.95	11.90	-41	2,848	-1.44%
2019/07/26	0	0.00	3	11.90	11.85	-3	2,855	-0.11%
2019/07/25	4	11.90	2	11.90	11.90	2	2,898	0.07%
2019/07/24	2	11.95	0	0.00	11.85	2	3,062	0.07%
2019/07/23	10	11.90	35	11.90	11.95	-25	3,112	-0.80%
2019/07/22	10	11.93	6.5	11.95	12.00	3.5	3,107	0.11%
2019/07/19	0	0.00	26	11.95	11.95	-26	3,097	-0.84%
2019/07/18	8	11.89	10	11.90	11.85	-2	3,084	-0.06%
2019/07/17	0	0.00	10	11.77	11.80	-10	3,075	-0.33%
2019/07/16	3	11.80	6	11.80	11.80	-3	3,061	-0.10%
2019/07/15	0	0.00	15	11.85	11.80	-15	3,050	-0.49%
2019/07/12	14	11.85	28	11.85	11.80	-14	3,046	-0.46%
2019/07/11	41	11.80	37	11.85	11.80	4	3,049	0.13%
2019/07/10	40	11.70	2	11.73	11.75	38	3,037	1.25%
2019/07/09	50	11.70	0	0.00	11.70	50	3,028	1.65%
2019/07/08	16	11.78	7	11.84	11.75	9	3,009	0.30%
2019/07/05	20	11.75	13	11.75	11.75	7	2,988	0.23%
2019/07/04	10	11.65	37	11.74	11.70	-27	3,009	-0.90%
2019/07/03	1	11.65	33	11.65	11.70	-32	3,008	-1.06%
2019/07/02	1	11.65	3	11.65	11.65	-2	3,021	-0.07%
2019/07/01	10	11.65	5	11.65	11.70	5	3,015	0.17%
2019/06/28	10	11.65	10	11.65	11.70	0	3,005	0.00%
2019/06/27	1.4	11.65	9	11.66	11.70	-7.6	3,003	-0.25%
2019/06/26	10	11.60	6	11.63	11.65	4	2,992	0.13%
2019/06/24	2	11.65	19	11.65	11.70	-17	2,975	-0.57%
2019/06/21	5	11.70	0	0.00	11.65	5	2,978	0.17%
2019/06/19	9	11.63	5	11.60	11.65	4	2,980	0.13%
2019/06/18	30	11.61	8	11.60	11.60	22	2,963	0.74%
2019/06/17	7	11.50	16	11.62	11.65	-9	2,975	-0.30%
2019/06/14	12	11.55	14	11.51	11.55	-2	2,979	-0.07%
2019/06/13	3	11.37	56	11.50	11.55	-53	2,986	-1.77%
2019/06/12	106	11.24	33	11.26	11.30	73	2,964	2.46%	大買/
2019/06/11	32	11.63	144	11.63	11.55	-112	2,934	-3.82%	大賣/鉅額交易
2019/06/10	3.4	11.65	3	11.60	11.65	0.4	2,917	0.01%
2019/06/06	54.2	11.56	35	11.60	11.50	19.2	2,919	0.66%
2019/06/05	184.1	11.77	89	11.76	11.75	95.1	2,863	3.32%	大買/
2019/06/04	27	11.95	11	11.93	11.95	16	2,818	0.57%
2019/06/03	16	11.87	5	11.95	11.90	11	2,851	0.39%
2019/05/31	2	11.85	13	11.89	12.00	-11	2,860	-0.38%
2019/05/30	67.1	11.75	56	11.71	11.70	11.1	2,843	0.39%
2019/05/29	12	11.78	54	11.77	11.90	-42	2,801	-1.50%
2019/05/28	117.4	12.00	152	11.98	11.95	-34.6	2,749	-1.26%	大買/大賣/
2019/05/27	176	12.07	121	12.19	12.00	55	2,451	2.24%	大買/大賣/
2019/05/24	236	12.00	188	11.96	12.05	48	2,331	2.06%	大買/大賣/
2019/05/23	43	11.66	110	11.67	11.70	-67	2,165	-3.09%	大賣/
2019/05/22	94	11.47	63	11.48	11.50	31	2,102	1.47%
2019/05/21	78	11.30	97	11.34	11.35	-19	2,049	-0.93%
2019/05/20	59	11.25	131	11.22	11.25	-72	1,984	-3.63%	大賣/
2019/05/17	52	10.99	63.6	11.07	11.05	-11.6	1,914	-0.61%
2019/05/16	100	10.88	88	10.86	10.90	12	1,856	0.65%
2019/05/15	28	10.60	5	10.70	10.70	23	1,786	1.29%
2019/05/14	14	10.57	78	10.51	10.60	-64	1,709	-3.74%
2019/05/13	1	10.50	12	10.55	10.55	-11	1,643	-0.67%
2019/05/10	149	10.60	15	10.65	10.55	134	1,639	8.17%	大買/鉅額交易
2019/05/09	35.2	10.70	21	10.70	10.75	14.2	1,582	0.90%
2019/05/08	7	10.75	0	10.80	10.80	7	1,570	0.44%
2019/05/07	8	10.77	0	0.00	10.80	8	1,553	0.51%
2019/05/06	28	10.77	92	10.85	10.75	-64	1,542	-4.15%
2019/05/03	5	10.85	240	10.83	10.90	-235	1,506	-15.60%	大賣/鉅額交易
2019/05/02	115.4	10.90	19	10.90	10.90	96.4	1,477	6.53%	大買/
2019/04/30	91	10.87	74	10.87	10.95	17	1,432	1.19%
2019/04/29	166	10.74	18	10.73	10.75	148	1,257	11.77%	大買/鉅額交易
2019/04/26	6	10.66	2	10.70	10.70	4	1,197	0.33%
2019/04/25	21	10.60	0	0.00	10.70	21	1,186	1.77%
2019/04/24	1	10.65	3	10.65	10.65	-2	1,181	-0.17%
2019/04/22	3	10.60	10	10.55	10.60	-7	1,175	-0.60%
2019/04/18	2	10.55	9	10.60	10.55	-7	1,180	-0.60%
2019/04/15	10	10.65	3	10.65	10.65	7	1,176	0.60%
2019/04/12	0	0.00	12	10.65	10.65	-12	1,169	-1.03%
2019/04/11	20	10.65	0	0.00	10.65	20	1,169	1.71%
2019/04/10	9	10.66	0	0.00	10.70	9	1,171	0.77%
2019/04/08	8	10.70	11	10.70	10.70	-3	1,128	-0.27%
2019/04/03	0	0.00	55	10.70	10.70	-55	1,091	-5.04%
2019/04/02	50	10.65	6	10.70	10.65	44	1,088	4.04%
2019/04/01	0	0.00	5	10.70	10.70	-5	1,081	-0.46%
2019/03/29	2	10.65	0	0.00	10.70	2	1,065	0.19%
2019/03/28	4	10.65	0	0.00	10.65	4	1,051	0.38%
2019/03/27	3	10.65	0	0.00	10.65	3	1,052	0.29%
2019/03/26	15.4	10.60	50	10.60	10.60	-34.6	1,055	-3.28%
2019/03/25	26	10.55	4.4	10.52	10.55	21.7	1,058	2.05%
2019/03/21	0	0.00	20	10.65	10.60	-20	1,019	-1.96%
2019/03/20	5	10.65	104	10.61	10.65	-99	1,011	-9.79%	大賣/
2019/03/19	9	10.65	35	10.62	10.65	-26	987	-2.63%
2019/03/18	4	10.60	0	0.00	10.60	4	970	0.41%
2019/03/15	18	10.55	105	10.55	10.60	-87	964	-9.02%	大賣/
2019/03/14	59	10.55	28	10.51	10.55	31	948	3.27%
2019/03/13	3.1	10.55	0	0.00	10.50	3.1	932	0.33%
2019/03/12	5.1	10.58	12	10.55	10.50	-6.9	939	-0.73%
2019/03/11	6	10.55	104	10.45	10.50	-98	913	-10.73%	大賣/
2019/03/08	50	10.35	8	10.40	10.40	42	890	4.71%
2019/03/07	0	0.00	217	10.45	10.45	-217	876	-24.76%	大賣/鉅額交易
2019/03/06	0	0.00	54	10.38	10.40	-54	830	-6.50%
2019/03/05	10	10.43	34	10.37	10.35	-24	808	-2.97%
2019/03/04	10	10.25	0	0.00	10.30	10	758	1.32%
2019/02/27	0	0.00	5	10.30	10.30	-5	744	-0.67%
2019/02/26	0	0.00	6	10.30	10.30	-6	735	-0.82%
2019/02/25	2	10.20	0	0.00	10.20	2	726	0.28%
2019/02/22	50.3	10.15	0	0.00	10.20	50.3	716	7.02%
2019/02/21	55	10.20	110	10.20	10.20	-55	715	-7.69%	大賣/
2019/02/20	2	10.20	11	10.25	10.25	-9	699	-1.29%
2019/02/19	8	10.21	0	0.00	10.20	8	682	1.17%
2019/02/18	21	10.19	2.1	10.15	10.20	18.9	687	2.75%
2019/02/15	2	10.20	25	10.20	10.25	-23	666	-3.45%
2019/02/14	9	10.12	41	10.16	10.20	-32	650	-4.92%
2019/02/13	5	10.05	34	10.06	10.10	-29	623	-4.65%
2019/02/12	4	10.05	31	10.05	10.05	-27	624	-4.32%
2019/02/11	10	9.99	23	10.02	9.99	-13	632	-2.06%
2019/01/30	4	9.97	21	9.97	9.97	-17	628	-2.70%
2019/01/29	1	9.93	9	9.93	9.92	-8	620	-1.29%
2019/01/25	27	9.90	0	0.00	9.90	27	616	4.38%
2019/01/24	16	9.86	50	9.86	9.87	-34	605	-5.61%
2019/01/22	18	9.85	6	9.86	9.87	12	614	1.95%
2019/01/21	30	9.86	6	9.86	9.87	24	644	3.73%
2019/01/18	0	0.00	19	9.85	9.87	-19	646	-2.94%
2019/01/17	0	0.00	8	9.78	9.77	-8	664	-1.20%
2019/01/16	10	9.76	8	9.75	9.73	2	681	0.29%
2019/01/15	3	9.72	0	0.00	9.72	3	682	0.44%
2019/01/14	30	9.70	40	9.71	9.73	-10	698	-1.43%
2019/01/11	47	9.75	28	9.77	9.74	19	769	2.47%
2019/01/10	39	9.72	18	9.73	9.72	21	773	2.72%
2019/01/09	64	9.68	46	9.73	9.74	18	795	2.26%
2019/01/08	25	9.60	0	0.00	9.60	25	786	3.18%
2019/01/07	90	9.61	0	0.00	9.61	90	809	11.11%
2019/01/04	15	9.44	5	9.50	9.50	10	838	1.19%
2019/01/03	10	9.51	0	0.00	9.51	10	898	1.11%
2019/01/02	15.1	9.54	0	0.00	9.50	15.1	918	1.64%
2018/12/28	4	9.55	0	0.00	9.59	4	918	0.44%
2018/12/27	50	9.55	15	9.57	9.55	35	957	3.66%
2018/12/25	40	9.54	0	0.00	9.56	40	974	4.11%
2018/12/24	6	9.56	0	0.00	9.60	6	980	0.61%
2018/12/22	0	0.00	0.3	9.59	9.59	-0.3	986	-0.04%
2018/12/21	1	9.58	1	9.58	9.56	0	1,003	0.00%
2018/12/20	1	9.56	0	0.00	9.58	1	1,014	0.10%
2018/12/18	44	9.63	0	0.00	9.64	44	1,043	4.22%
2018/12/17	0	0.00	6	9.79	9.75	-6	1,056	-0.57%
2018/12/14	27	9.71	0	0.00	9.72	27	1,064	2.54%
2018/12/13	0	0.00	1	9.80	9.79	-1	1,086	-0.09%
2018/12/12	5	9.72	15	9.80	9.76	-10	1,116	-0.90%
2018/12/11	37	9.66	0	0.00	9.71	37	1,121	3.30%
2018/12/10	37	9.75	0	0.00	9.72	37	1,150	3.21%
2018/12/06	34	9.79	78.8	9.77	9.76	-44.8	1,182	-3.79%
2018/12/05	11.3	9.88	50	9.87	9.87	-38.7	1,174	-3.29%
2018/12/04	3	9.94	0	0.00	9.94	3	1,178	0.25%
2018/12/03	6	9.93	1	9.94	9.94	5	1,189	0.42%
2018/11/30	17	9.89	0	0.00	9.88	17	1,184	1.43%
2018/11/29	51	9.91	0	0.00	9.89	51	1,194	4.27%
2018/11/27	4	9.85	0	0.00	9.87	4	1,193	0.34%
2018/11/22	7	9.90	0	0.00	9.90	7	1,226	0.57%
2018/11/21	10	9.91	0.1	9.93	9.93	9.9	1,226	0.81%
2018/11/20	2	9.95	5	9.97	9.95	-3	1,238	-0.24%
2018/11/19	5	10.00	19	10.01	9.99	-14	1,244	-1.12%
2018/11/16	0	0.00	2.3	9.97	9.98	-2.3	1,247	-0.18%
2018/11/15	4	9.94	0	0.00	9.95	4	1,255	0.32%
2018/11/14	0	0.00	0.2	9.97	9.97	-0.2	1,259	-0.01%
2018/11/13	50	9.89	0.1	9.92	9.92	49.9	1,268	3.94%
2018/11/12	0	0.00	21	9.93	9.92	-21	1,271	-1.65%
2018/11/09	21	9.92	0	0.00	9.93	21	1,291	1.63%
2018/11/08	32	9.96	120	9.95	9.99	-88	1,305	-6.74%	大賣/
2018/11/07	2	9.87	10	9.85	9.91	-8	1,306	-0.61%
2018/11/06	0	0.00	1	9.82	9.77	-1	1,339	-0.07%
2018/11/05	11	9.73	0	0.00	9.79	11	1,440	0.76%
2018/11/02	5	9.74	3	9.77	9.78	2	1,535	0.13%
2018/11/01	5	9.69	30	9.71	9.72	-25	1,561	-1.60%
2018/10/31	3	9.60	0	0.00	9.64	3	1,596	0.19%
2018/10/30	10	9.53	12.2	9.55	9.55	-2.2	1,618	-0.14%
2018/10/29	24	9.52	0	0.00	9.52	24	1,654	1.45%
2018/10/26	31	9.63	0	0.00	9.65	31	1,641	1.89%
2018/10/25	98	9.69	10	9.71	9.65	88	1,647	5.34%
2018/10/24	112	9.85	1	9.85	9.83	111	1,640	6.77%	大買/鉅額交易
2018/10/23	0	0.00	9	9.94	9.95	-9	1,644	-0.55%
2018/10/22	30	10.01	0	0.00	9.98	30	1,646	1.82%
2018/10/19	1	10.05	34.7	10.00	10.05	-33.7	1,644	-2.05%
2018/10/18	13	9.96	1	9.98	10.00	12	1,572	0.76%
2018/10/17	13	10.00	0	0.00	10.00	13	1,565	0.83%
2018/10/16	0	0.00	4	10.00	10.00	-4	1,541	-0.26%
2018/10/15	33	10.00	11	9.99	9.98	22	1,535	1.43%
2018/10/12	18	9.95	17	10.00	10.10	1	1,507	0.07%
2018/10/11	124	10.03	37	10.11	10.00	87	1,482	5.87%	大買/
2018/10/09	5	10.25	93	10.25	10.25	-88	1,423	-6.18%
2018/10/08	16	10.14	84.3	10.20	10.20	-68.3	1,405	-4.86%
2018/10/05	61	10.19	98	10.21	10.15	-37	1,397	-2.65%
2018/10/04	52	10.27	9.3	10.29	10.25	42.7	1,361	3.14%
2018/10/03	30	10.30	94	10.35	10.35	-64	1,355	-4.72%
2018/10/02	35	10.32	240.3	10.33	10.35	-205.3	1,342	-15.29%	大賣/鉅額交易
2018/10/01	22	10.35	0	0.00	10.35	22	1,335	1.65%
2018/09/28	12	10.31	0.2	10.35	10.35	11.8	1,342	0.88%
2018/09/27	24	10.35	0	0.00	10.35	24	1,344	1.78%
2018/09/26	7	10.35	3	10.35	10.35	4	1,337	0.30%
2018/09/25	2	10.35	40	10.40	10.40	-38	1,326	-2.87%
2018/09/21	10	10.35	0	0.00	10.35	10	1,312	0.76%
2018/09/20	45	10.35	13	10.35	10.30	32	1,289	2.48%
2018/09/19	4	10.36	11	10.40	10.35	-7	1,291	-0.54%
2018/09/18	3	10.35	3	10.35	10.40	0	1,263	0.00%
2018/09/17	11	10.35	20.8	10.37	10.35	-9.8	1,253	-0.78%
2018/09/14	10	10.35	33	10.35	10.35	-23	1,248	-1.84%
2018/09/13	10.8	10.25	26.3	10.28	10.30	-15.5	1,217	-1.27%
2018/09/12	20	10.15	13	10.24	10.25	7	1,198	0.58%
2018/09/11	5	10.10	15	10.13	10.15	-10	1,185	-0.84%
2018/09/10	0	0.00	20	10.15	10.20	-20	1,203	-1.66%
2018/09/07	18	10.12	5	10.15	10.15	13	1,186	1.10%
2018/09/06	0	0.00	81	10.19	10.20	-81	1,185	-6.83%
2018/09/05	32	10.16	1	10.20	10.15	31	1,206	2.57%
2018/09/04	1	10.25	25	10.21	10.25	-24	1,193	-2.01%
2018/09/03	20	10.20	3	10.20	10.20	17	1,208	1.41%
2018/08/30	16	10.17	0	0.00	10.20	16	1,267	1.26%
2018/08/29	9	10.22	0	0.00	10.25	9	1,253	0.72%
2018/08/28	0	0.00	2	10.25	10.25	-2	1,260	-0.16%
2018/08/27	0	0.00	11	10.25	10.25	-11	1,261	-0.87%
2018/08/24	14	10.18	0	0.00	10.15	14	1,247	1.12%
2018/08/23	8	10.22	8	10.25	10.25	0	1,238	0.00%
2018/08/22	32	10.21	35	10.24	10.25	-3	1,246	-0.24%
2018/08/21	20	10.12	24	10.16	10.20	-4	1,245	-0.32%
2018/08/20	0	0.00	15	10.10	10.10	-15	1,241	-1.21%
2018/08/17	23	10.06	15	10.08	10.05	8	1,246	0.64%
2018/08/16	13	9.99	51	10.00	10.05	-38	1,237	-3.07%
2018/08/15	38	10.01	28	10.04	10.00	10	1,228	0.81%
2018/08/14	81	10.00	25	10.01	10.05	56	1,218	4.59%
2018/08/13	31	10.02	6	10.05	10.00	25	1,216	2.05%
2018/08/10	62	10.01	45	10.04	10.05	17	1,177	1.44%
2018/08/09	112	10.62	37	10.61	10.75	75	1,077	6.96%	大買/
2018/08/08	40	10.56	0.2	10.65	10.60	39.8	995	4.00%
2018/08/07	6	10.57	5.8	10.59	10.55	0.2	965	0.02%
2018/08/06	45	10.52	41	10.55	10.60	4	939	0.43%
2018/08/03	24	10.45	95.3	10.42	10.50	-71.3	919	-7.75%
2018/08/02	68	10.34	15	10.38	10.35	53	888	5.96%
2018/08/01	2	10.35	83	10.36	10.40	-81	869	-9.32%
2018/07/31	6	10.26	26	10.32	10.35	-20	859	-2.33%
2018/07/30	6	10.25	21	10.25	10.25	-15	854	-1.75%
2018/07/27	2	10.20	18	10.18	10.20	-16	836	-1.91%
2018/07/26	5	10.15	2.1	10.17	10.20	2.9	835	0.34%
2018/07/25	6	10.10	10	10.13	10.10	-4	834	-0.48%
2018/07/24	0	0.00	11	10.10	10.10	-11	844	-1.30%
2018/07/23	9	10.08	0	0.00	10.10	9	842	1.07%
2018/07/20	6	10.05	0	0.00	10.05	6	846	0.71%
2018/07/18	0	0.00	6	10.06	10.15	-6	853	-0.70%
2018/07/17	5	10.05	0	0.00	10.05	5	852	0.59%
2018/07/16	0	0.00	10	10.07	10.05	-10	857	-1.17%
2018/07/13	6	10.10	35.4	10.05	10.10	-29.4	856	-3.44%
2018/07/12	5	10.00	0	0.00	10.00	5	858	0.58%
2018/07/11	15	9.99	13	9.99	9.98	2	872	0.23%
2018/07/10	15	10.00	1	10.00	10.00	14	872	1.60%
2018/07/09	1	10.00	17.5	10.00	9.99	-16.5	882	-1.87%
2018/07/06	44	9.93	43	9.91	9.93	1	888	0.11%
2018/07/05	47	9.99	16	9.97	9.96	31	884	3.50%
2018/07/04	16	10.00	6	10.04	10.05	10	884	1.13%
2018/07/03	1	10.10	10	10.05	10.00	-9	887	-1.01%
2018/07/02	0	0.00	17	10.12	10.10	-17	892	-1.90%
2018/06/29	5	10.00	0	0.00	10.10	5	909	0.55%
2018/06/28	0	0.00	16	10.15	10.05	-16	910	-1.76%
2018/06/27	0	0.00	1	10.05	10.10	-1	907	-0.11%
2018/06/26	10	10.00	46	10.09	10.20	-36	923	-3.90%
2018/06/25	15	10.05	1	10.05	10.10	14	918	1.52%
2018/06/22	5	10.05	0	0.00	10.10	5	922	0.54%
2018/06/21	1	10.10	0	0.00	10.10	1	923	0.11%
2018/06/20	6	10.00	11	10.07	10.05	-5	938	-0.53%
2018/06/19	16	10.02	1	10.00	10.05	15	952	1.58%
2018/06/15	5	10.10	6	10.15	10.15	-1	940	-0.11%
2018/06/14	0	0.00	18	10.19	10.15	-18	965	-1.86%
2018/06/12	1	10.25	0	0.00	10.20	1	987	0.10%
2018/06/11	6	10.11	4	10.20	10.20	2	1,043	0.19%
2018/06/08	10	10.05	0	0.00	10.10	10	1,025	0.98%
2018/06/07	11	10.15	76	10.08	10.15	-65	1,024	-6.35%
2018/06/06	10	9.93	0	0.00	9.96	10	980	1.02%
2018/06/05	31	9.85	0	0.00	9.88	31	974	3.18%
2018/06/04	1	9.82	187	9.82	9.82	-186	957	-19.43%	大賣/鉅額交易
2018/06/01	1	9.79	1	9.82	9.82	0	952	0.00%
2018/05/31	1	9.81	0	0.00	9.79	1	949	0.11%
2018/05/30	37	9.80	1	9.82	9.80	36	957	3.76%
2018/05/29	33	9.84	25	9.86	9.85	8	958	0.83%
2018/05/28	1	9.82	4	9.83	9.84	-3	958	-0.31%
2018/05/25	121	9.79	2	9.79	9.79	119	954	12.46%	大買/鉅額交易
2018/05/24	0	0.00	3	9.79	9.79	-3	945	-0.32%
2018/05/23	0	0.00	62	9.77	9.79	-62	951	-6.51%
2018/05/22	10	9.78	2	9.80	9.78	8	946	0.84%
2018/05/21	0	0.00	5	9.78	9.77	-5	941	-0.53%
2018/05/18	0	0.00	14	9.75	9.75	-14	935	-1.50%
2018/05/17	1	9.75	5	9.76	9.75	-4	935	-0.43%
2018/05/16	32	9.75	26	9.75	9.74	6	935	0.64%
2018/05/15	3	9.75	0	0.00	9.75	3	934	0.32%
2018/05/14	1	9.75	2	9.75	9.76	-1	969	-0.10%
2018/05/11	40	9.75	6	9.75	9.75	34	973	3.49%
2018/05/09	5	9.75	0	0.00	9.74	5	959	0.52%
2018/05/08	2	9.73	0	0.00	9.74	2	959	0.21%
2018/05/07	25	9.74	63	9.74	9.74	-38	961	-3.95%
2018/05/04	0	0.00	8	9.70	9.71	-8	964	-0.83%
2018/05/03	1	9.72	1	9.70	9.70	0	976	0.00%
2018/05/02	1	9.73	21.1	9.70	9.74	-20.1	977	-2.06%
2018/04/30	0	0.00	3	9.70	9.70	-3	970	-0.31%
2018/04/27	1	9.61	8	9.69	9.64	-7	975	-0.72%
2018/04/26	0	0.00	2	9.61	9.60	-2	989	-0.20%
2018/04/24	3	9.64	30	9.66	9.64	-27	1,009	-2.67%
2018/04/23	0	0.00	28	9.67	9.67	-28	1,024	-2.73%
2018/04/20	0	0.00	55	9.62	9.63	-55	1,033	-5.32%
2018/04/19	2	9.63	4	9.64	9.63	-2	1,042	-0.19%
2018/04/18	24	9.64	1	9.64	9.63	23	1,045	2.20%
2018/04/17	254	9.62	0	0.00	9.63	254	1,050	24.19%	大買/鉅額交易
2018/04/16	0	0.00	1	9.68	9.69	-1	1,035	-0.10%
2018/04/13	3	9.67	6	9.67	9.68	-3	1,039	-0.29%
2018/04/12	322	9.68	20	9.68	9.69	302	1,045	28.88%	大買/鉅額交易
2018/04/11	3	9.67	16	9.67	9.66	-13	1,048	-1.24%
2018/04/10	24	9.66	10	9.65	9.65	14	1,046	1.34%
2018/04/09	0	0.00	13	9.59	9.62	-13	1,033	-1.26%
2018/04/03	139	9.55	0	0.00	9.57	139	1,026	13.54%	大買/鉅額交易
2018/04/02	5	9.56	17	9.58	9.56	-12	1,018	-1.18%
2018/03/31	5	9.55	0	0.00	9.54	5	998	0.50%
2018/03/30	50	9.52	15	9.52	9.53	35	991	3.53%
2018/03/29	6	9.49	0	0.00	9.50	6	989	0.61%
2018/03/28	153	9.49	0	0.00	9.49	153	971	15.75%	大買/鉅額交易
2018/03/27	12	9.50	43	9.50	9.51	-31	962	-3.22%
2018/03/23	25	9.42	68	9.45	9.44	-43	951	-4.52%
2018/03/22	12	9.49	286	9.50	9.49	-274	934	-29.31%	大賣/鉅額交易
2018/03/21	3	9.46	220	9.46	9.46	-217	914	-23.74%	大賣/鉅額交易
2018/03/20	10	9.46	1,640	9.46	9.45	-1,630	902	-180.68%	大賣/鉅額交易
2018/03/19	27	9.50	399	9.50	9.48	-372	878	-42.35%	大賣/鉅額交易
2018/03/16	139	9.45	1,022	9.47	9.45	-883	847	-104.25%	大買/大賣/鉅額交易
2018/03/15	130	9.39	830	9.41	9.45	-700	815	-85.88%	大買/大賣/鉅額交易
2018/03/14	20	9.26	159	9.27	9.28	-139	750	-18.53%	大賣/鉅額交易
2018/03/13	0	0.00	693	9.25	9.27	-693	746	-92.85%	大賣/鉅額交易
2018/03/12	0	0.00	386	9.23	9.24	-386	734	-52.54%	大賣/鉅額交易
2018/03/09	6	9.18	13	9.20	9.20	-7	722	-0.97%
2018/03/08	0	0.00	13	9.19	9.18	-13	731	-1.78%
2018/03/07	2	9.15	150	9.14	9.14	-148	748	-19.76%	大賣/鉅額交易
2018/03/06	20	9.18	5	9.19	9.17	15	753	1.99%
2018/03/05	27	9.17	0	0.00	9.15	27	762	3.54%
2018/03/02	146.1	9.21	3	9.21	9.21	143.1	756	18.92%	大買/鉅額交易
2018/03/01	72	9.28	340	9.29	9.29	-268	744	-35.98%	大賣/鉅額交易
2018/02/27	26	9.31	411	9.31	9.30	-385	735	-52.32%	大賣/鉅額交易
2018/02/26	0	0.00	17	9.32	9.32	-17	735	-2.31%
2018/02/23	21	9.32	40	9.33	9.32	-19	745	-2.55%
2018/02/22	2	9.27	64	9.28	9.27	-62	771	-8.04%
2018/02/21	20	9.30	29	9.29	9.28	-9	787	-1.14%
2018/02/12	2	9.23	95	9.25	9.25	-93	784	-11.86%
2018/02/09	7	9.10	1	9.20	9.20	6	781	0.77%
2018/02/07	10	9.19	0	0.00	9.19	10	775	1.29%
2018/02/06	24	9.22	52	9.27	9.16	-28	763	-3.67%
2018/02/05	85	9.40	62	9.39	9.43	23	723	3.18%
2018/02/02	0	0.00	21	9.47	9.50	-21	710	-2.96%
2018/02/01	36	9.49	0	0.00	9.48	36	715	5.03%
2018/01/31	101	9.52	9	9.52	9.52	92	710	12.96%	大買/
2018/01/30	15	9.54	0	0.00	9.56	15	719	2.09%
2018/01/29	30	9.59	0	0.00	9.61	30	713	4.21%
2018/01/26	342	9.59	0	0.00	9.60	342	711	48.04%	大買/鉅額交易
2018/01/25	0	0.00	6	9.58	9.60	-6	696	-0.86%
2018/01/24	55	9.53	130	9.54	9.56	-75	687	-10.92%	大賣/
2018/01/23	319	9.56	1	9.57	9.55	318	683	46.56%	大買/鉅額交易
2018/01/22	20	9.58	0	0.00	9.58	20	666	3.00%
2018/01/19	0	0.00	10	9.59	9.59	-10	653	-1.53%
2018/01/18	0	0.00	3	9.58	9.59	-3	644	-0.47%
2018/01/17	10	9.50	14	9.50	9.53	-4	620	-0.65%
2018/01/16	4	9.48	18	9.47	9.50	-14	600	-2.33%
2018/01/15	30	9.43	0	0.00	9.45	30	583	5.14%
2018/01/12	20	9.39	0	0.00	9.40	20	565	3.54%
2018/01/11	50	9.37	346	9.35	9.35	-296	559	-52.95%	大賣/鉅額交易
2018/01/10	1	9.36	16	9.38	9.38	-15	564	-2.66%
2018/01/09	13	9.33	10	9.36	9.36	3	580	0.52%
2018/01/08	47	9.37	0	0.00	9.38	47	581	8.08%
2018/01/04	0	0.00	30	9.28	9.28	-30	576	-5.21%
2018/01/03	0	0.00	20	9.28	9.27	-20	594	-3.37%
2018/01/02	0	0.00	0.9	9.20	9.26	-0.9	590	-0.15%