遠東銀 (2845)-臺銀證券券商分點個股進出

台股 » 個股 » 遠東銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

遠東銀

(2845)

可現股當沖

股價
14.70
漲跌
▼0.20
漲幅
-1.34%
成交量
6,709張
產業
上市金融類股
332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

遠東銀 (2845)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
2024/04/25	1	14.70	0	0.00	14.70	1	7,084	0.01%
2024/04/24	0.1	14.80	0	0.00	14.90	0.1	7,012	0.00%
2024/04/23	5	14.70	26.5	14.65	14.85	-21.5	6,988	-0.31%
2024/04/22	0	0.00	5	14.55	14.75	-5	6,920	-0.07%
2024/04/19	1	14.20	6	14.20	14.50	-5	6,755	-0.07%
2024/04/18	0	0.00	1	14.45	14.45	-1	6,575	-0.02%
2024/04/17	4	14.25	0	0.00	14.25	4	6,588	0.06%
2024/04/16	0.1	14.25	0	0.00	14.25	0.1	6,511	0.00%
2024/04/15	5	14.45	30	14.47	14.45	-25	6,414	-0.39%
2024/04/12	5	14.40	2	14.35	14.45	3	6,369	0.05%
2024/04/10	0	0.00	7	14.56	14.55	-7	6,261	-0.11%
2024/04/09	6	14.45	2	14.45	14.45	4	6,262	0.06%
2024/04/08	0	14.35	2	14.30	14.30	-2	6,186	-0.03%
2024/04/03	4	14.30	0	0.00	14.25	4	6,137	0.07%
2024/04/02	0.3	14.45	0.2	14.40	14.40	0.1	6,076	0.00%
2024/03/29	5	14.30	0	0.00	14.40	5	6,066	0.08%
2024/03/25	6	14.25	6.2	14.23	14.20	-0.2	6,031	0.00%
2024/03/22	1	14.15	2	14.20	14.20	-1	6,086	-0.02%
2024/03/21	5.2	14.10	20	14.20	14.15	-14.8	6,075	-0.24%
2024/03/20	27	14.04	0.2	14.20	14.05	26.8	6,073	0.44%
2024/03/19	1	14.15	0	0.00	14.15	1	6,017	0.02%
2024/03/18	2.1	14.30	1	14.25	14.25	1.1	5,951	0.02%
2024/03/15	20.3	14.27	1	14.25	14.35	19.3	5,846	0.33%
2024/03/14	15	14.52	5	14.50	14.60	10	5,547	0.18%
2024/03/13	10	14.50	16.2	14.50	14.50	-6.2	5,368	-0.12%
2024/03/12	0	0.00	3	14.20	14.20	-3	5,227	-0.06%
2024/03/11	6	13.96	10	14.00	14.05	-4	5,222	-0.08%
2024/03/08	30	13.98	3	13.95	13.95	27	5,115	0.53%
2024/03/07	12.2	13.83	14.1	13.87	14.00	-1.9	4,913	-0.04%
2024/03/06	44.3	13.84	513	13.84	13.90	-468.7	4,608	-10.17%	大賣/鉅額交易
2024/03/05	109	13.55	619	13.55	13.55	-510	3,704	-13.77%	大買/大賣/鉅額交易
2024/03/04	10	12.40	58	12.40	12.35	-48	3,341	-1.44%
2024/03/01	10	12.40	0	0.00	12.40	10	3,361	0.30%
2024/02/29	3	12.40	1	12.45	12.35	2	3,356	0.06%
2024/02/27	10.2	12.30	0	0.00	12.30	10.2	3,313	0.31%
2024/02/23	14.1	12.28	50	12.25	12.25	-35.9	3,286	-1.09%
2024/02/22	10	12.30	1	12.30	12.30	9	3,335	0.27%
2024/02/21	0	0.00	1	12.25	12.25	-1	3,381	-0.03%
2024/02/19	0	0.00	1	12.25	12.30	-1	3,452	-0.03%
2024/02/16	1	12.20	0	0.00	12.20	1	3,511	0.03%
2024/02/15	1	12.10	1	12.15	12.20	0	3,546	0.00%
2024/02/02	0.2	12.25	0	0.00	12.25	0.2	3,483	0.00%
2024/01/29	4.1	12.16	0	0.00	12.20	4.1	3,528	0.11%
2024/01/25	2	12.10	0	0.00	12.10	2	3,510	0.06%
2024/01/23	0	0.00	6	12.03	12.05	-6	3,522	-0.17%
2024/01/19	0	0.00	2	12.05	12.05	-2	3,547	-0.06%
2024/01/17	17.1	12.00	2	12.05	11.95	15.1	3,530	0.43%
2024/01/16	0	0.00	3	12.15	12.10	-3	3,451	-0.09%
2024/01/12	1.1	12.35	0	0.00	12.40	1.1	3,467	0.03%
2024/01/11	5	12.40	0	0.00	12.40	5	3,518	0.14%
2024/01/10	0	0.00	34.3	12.50	12.50	-34.3	3,450	-0.99%
2024/01/08	50	12.60	0	0.00	12.60	50	3,493	1.43%
2024/01/04	0	0.00	13	12.50	12.55	-13	3,534	-0.37%
2024/01/03	5	12.55	0.1	12.50	12.50	4.9	3,647	0.13%
2024/01/02	0	0.00	50	12.60	12.55	-50	3,590	-1.39%
2023/12/29	52	12.67	0	0.00	12.65	52	3,603	1.44%
2023/12/28	1	12.75	0	0.00	12.70	1	3,655	0.03%
2023/12/26	5.3	12.60	6	12.61	12.70	-0.7	3,672	-0.02%
2023/12/25	0.5	12.56	0	0.00	12.65	0.5	3,648	0.01%
2023/12/22	0	0.00	2	12.65	12.65	-2	3,651	-0.05%
2023/12/19	50	12.50	0	0.00	12.55	50	3,517	1.42%
2023/12/15	50	12.60	0.2	12.55	12.65	49.8	3,477	1.43%
2023/12/14	50	12.45	0	0.00	12.60	50	3,411	1.47%
2023/12/13	1.1	12.50	0	0.00	12.40	1.1	3,338	0.03%
2023/12/12	2	12.58	0	0.00	12.60	2	3,304	0.06%
2023/12/11	2	12.48	13.2	12.53	12.50	-11.2	3,330	-0.34%
2023/12/08	50.3	12.35	4.9	12.41	12.50	45.4	3,325	1.37%
2023/12/07	1	12.30	0	0.00	12.30	1	3,256	0.03%
2023/12/06	130	12.22	12.5	12.25	12.30	117.5	3,336	3.52%	大買/鉅額交易
2023/12/05	0.1	12.00	0	0.00	12.00	0.1	3,212	0.00%
2023/12/04	20	12.00	0	0.00	12.05	20	3,227	0.62%
2023/11/30	129	12.01	0	0.00	11.95	129	3,199	4.03%	大買/鉅額交易
2023/11/29	71	12.04	0	0.00	12.05	71	3,138	2.26%
2023/11/28	3	12.05	120	12.00	12.00	-117	3,066	-3.82%	大賣/鉅額交易
2023/11/27	0	0.00	1	11.95	11.95	-1	3,020	-0.03%
2023/11/24	2	11.95	0	0.00	11.95	2	3,016	0.07%
2023/11/22	0.1	12.00	8	12.00	12.00	-7.9	3,004	-0.26%
2023/11/21	0	0.00	9	12.05	12.05	-9	2,988	-0.30%
2023/11/20	0	0.00	3	11.98	12.00	-3	2,960	-0.10%
2023/11/16	0	0.00	1	11.90	11.95	-1	2,884	-0.03%
2023/11/15	5	11.80	25	11.85	11.90	-20	2,893	-0.69%
2023/11/14	0	0.00	5	11.75	11.80	-5	2,846	-0.18%
2023/11/13	2	11.75	0	0.00	11.75	2	2,856	0.07%
2023/11/10	4	11.75	0	0.00	11.70	4	2,931	0.14%
2023/11/09	5	11.75	10	11.70	11.80	-5	2,940	-0.17%
2023/11/06	3.4	11.70	6	11.75	11.80	-2.6	3,026	-0.09%
2023/11/03	0	0.00	80	11.70	11.70	-80	2,994	-2.67%
2023/11/02	1	11.65	0	0.00	11.60	1	3,001	0.03%
2023/11/01	2	11.55	0	0.00	11.65	2	3,014	0.07%
2023/10/31	1	11.60	0	0.00	11.50	1	3,033	0.03%
2023/10/27	0	0.00	10	11.55	11.55	-10	3,086	-0.32%
2023/10/25	1	11.60	0	0.00	11.65	1	3,287	0.03%
2023/10/24	1	11.60	0	0.00	11.60	1	3,426	0.03%
2023/10/23	2	11.60	0	0.00	11.50	2	3,535	0.06%
2023/10/20	3	11.57	0	0.00	11.60	3	3,605	0.08%
2023/10/19	1	11.60	0	0.00	11.65	1	3,595	0.03%
2023/10/18	1.1	11.65	0.3	11.70	11.65	0.8	3,695	0.02%
2023/10/12	4	11.80	1	11.80	11.80	3	3,799	0.08%
2023/10/11	2	11.75	14	11.75	11.80	-12	3,798	-0.32%
2023/10/05	6.3	11.45	0	0.00	11.55	6.3	3,776	0.17%
2023/10/04	5.1	11.44	0	0.00	11.40	5.1	3,819	0.13%
2023/10/03	4	11.50	0	0.00	11.50	4	3,884	0.10%
2023/10/02	32.1	11.55	0	0.00	11.55	32.1	4,008	0.80%
2023/09/28	0.3	11.60	0	0.00	11.65	0.3	4,129	0.01%
2023/09/27	0	0.00	16	11.60	11.60	-16	4,262	-0.38%
2023/09/25	0	0.00	1	11.60	11.55	-1	4,403	-0.02%
2023/09/22	25	11.55	0	0.00	11.50	25	4,477	0.56%
2023/09/21	25.4	11.55	0	0.00	11.55	25.4	4,611	0.55%
2023/09/19	6	11.80	1	11.75	11.80	5	4,794	0.10%
2023/09/14	0	0.00	0.4	11.80	11.85	-0.4	5,338	-0.01%
2023/09/13	5	11.80	0.4	11.75	11.80	4.6	5,545	0.08%
2023/09/12	0.2	11.80	1	11.80	11.80	-0.8	5,751	-0.01%
2023/09/11	2	11.75	2	11.75	11.80	0	5,831	0.00%
2023/09/08	26	11.50	0	0.00	11.55	26	5,841	0.45%
2023/09/07	10	11.45	1	11.50	11.45	9	5,921	0.15%
2023/09/06	2.9	11.53	1	11.55	11.55	1.9	5,931	0.03%
2023/09/04	11	11.55	0	0.00	11.60	11	5,996	0.18%
2023/09/01	0.5	11.60	0	0.00	11.60	0.5	6,034	0.01%
2023/08/29	0	0.00	44	11.60	11.60	-44	6,152	-0.72%
2023/08/28	0	0.00	70	11.58	11.60	-70	6,167	-1.14%
2023/08/22	1	11.50	0	0.00	11.55	1	6,238	0.02%
2023/08/21	0	0.00	1	11.50	11.55	-1	6,269	-0.02%
2023/08/18	6	11.39	0	0.00	11.40	6	6,279	0.10%
2023/08/17	11	11.39	0.3	11.45	11.35	10.7	6,243	0.17%
2023/08/16	13.4	11.39	26	11.40	11.45	-12.6	6,214	-0.20%
2023/08/15	2	11.53	12	11.50	11.50	-10	6,188	-0.16%
2023/08/14	2	11.55	0	0.00	11.50	2	6,250	0.03%
2023/08/11	3.2	11.72	0	0.00	11.75	3.2	6,278	0.05%
2023/08/10	1	11.75	5.1	11.75	11.80	-4.1	6,321	-0.07%
2023/08/09	4	11.60	0	0.00	11.65	4	6,289	0.06%
2023/08/08	1.2	11.61	0	0.00	11.65	1.2	6,298	0.02%
2023/08/07	4	11.65	1	11.60	11.65	3	6,324	0.05%
2023/08/04	1	11.65	1	11.65	11.60	0	6,355	0.00%
2023/08/02	7	11.66	0.6	11.80	11.65	6.4	6,358	0.10%
2023/07/31	1	11.95	1	11.85	11.85	0	6,298	0.00%
2023/07/28	0	0.00	2	11.90	11.90	-2	6,218	-0.03%
2023/07/27	0.5	11.70	1	11.80	11.75	-0.5	6,101	-0.01%
2023/07/26	10	11.75	2	11.75	11.75	8	5,995	0.13%
2023/07/25	10	11.65	0	0.00	11.65	10	5,911	0.17%
2023/07/24	10	11.60	0	0.00	11.55	10	5,845	0.17%
2023/07/21	20	11.70	40.2	11.70	11.65	-20.2	5,795	-0.35%
2023/07/20	0	0.00	34	11.60	11.60	-34	5,676	-0.60%
2023/07/19	0	0.00	3	11.50	11.50	-3	5,625	-0.05%
2023/07/18	21	11.57	0	0.00	11.55	21	5,603	0.37%
2023/07/17	172	11.64	0.7	11.60	11.65	171.3	5,572	3.07%	大買/鉅額交易
2023/07/14	1	11.60	0	0.00	11.60	1	5,571	0.02%
2023/07/11	6	11.59	100	11.60	11.60	-94	5,622	-1.67%
2023/07/10	131	11.50	5	11.50	11.55	126	5,609	2.25%	大買/鉅額交易
2023/07/07	3.3	11.25	2	11.25	11.45	1.3	5,511	0.02%
2023/07/06	2.3	11.38	0	0.00	11.35	2.3	5,413	0.04%
2023/07/05	1.9	11.82	0	0.00	11.80	1.9	5,247	0.04%
2023/07/04	3.1	11.88	10	11.90	11.85	-6.9	5,129	-0.13%
2023/07/03	0	0.00	10	11.90	11.90	-10	5,101	-0.20%
2023/06/30	1	11.90	0	0.00	11.90	1	5,020	0.02%
2023/06/29	0	0.00	6.2	11.96	11.95	-6.2	4,955	-0.13%
2023/06/28	0	0.00	20	11.90	11.90	-20	4,905	-0.41%
2023/06/27	0	0.00	1	11.95	11.90	-1	4,881	-0.02%
2023/06/26	9	11.95	5	11.82	11.95	4	4,728	0.08%
2023/06/21	1	11.70	31	11.72	11.80	-30	4,536	-0.66%
2023/06/20	31.4	11.70	3	11.77	11.80	28.4	4,484	0.63%
2023/06/19	213	11.67	0	0.00	11.75	213	4,307	4.94%	大買/鉅額交易
2023/06/16	512	11.58	0	0.00	11.50	512	4,105	12.47%	大買/鉅額交易
2023/06/15	206	11.65	3.8	11.69	11.70	202.2	3,986	5.07%	大買/鉅額交易
2023/06/14	13	11.60	2.1	11.57	11.65	10.9	4,072	0.27%
2023/06/13	0	0.00	1	11.45	11.45	-1	4,059	-0.02%
2023/06/12	21.2	11.36	2	11.35	11.40	19.2	4,048	0.47%
2023/06/09	1	11.40	7	11.36	11.40	-6	4,115	-0.15%
2023/06/08	0	0.00	3	11.35	11.35	-3	4,184	-0.07%
2023/06/02	3	11.30	0	0.00	11.30	3	4,357	0.07%
2023/06/01	0	0.00	1	11.25	11.25	-1	4,459	-0.02%
2023/05/31	10.4	11.20	2	11.25	11.20	8.4	4,996	0.17%
2023/05/30	0	0.00	2	11.25	11.30	-2	4,932	-0.04%
2023/05/25	3	11.25	0	0.00	11.25	3	5,050	0.06%
2023/05/23	0	0.00	8	11.40	11.40	-8	5,079	-0.16%
2023/05/22	0	0.00	7.3	11.40	11.35	-7.3	5,120	-0.14%
2023/05/18	0	0.00	2	11.30	11.35	-2	5,051	-0.04%
2023/05/17	2	11.30	5	11.32	11.35	-3	4,994	-0.06%
2023/05/16	0	0.00	1	11.20	11.20	-1	4,880	-0.02%
2023/05/15	2	11.13	0	0.00	11.20	2	4,862	0.04%
2023/05/12	2.2	11.15	0	0.00	11.15	2.2	4,888	0.04%
2023/05/11	20	11.20	14.2	11.19	11.20	5.8	4,974	0.12%
2023/05/10	3	11.25	2	11.25	11.25	1	4,971	0.02%
2023/05/09	470	11.21	0	0.00	11.20	470	4,988	9.42%	大買/鉅額交易
2023/05/08	105	11.20	20	11.20	11.20	85	5,007	1.70%	大買/
2023/05/05	200	11.20	10	11.20	11.20	190	5,031	3.78%	大買/鉅額交易
2023/05/04	216.1	11.20	0	0.00	11.20	216.1	5,085	4.25%	大買/鉅額交易
2023/05/03	1	11.15	0	0.00	11.15	1	5,131	0.02%
2023/05/02	1	11.20	0	0.00	11.20	1	5,216	0.02%
2023/04/28	0	0.00	1.1	11.16	11.20	-1.1	5,273	-0.02%
2023/04/26	0	0.00	1	11.10	11.10	-1	5,269	-0.02%
2023/04/25	1	11.10	0	0.00	11.10	1	5,282	0.02%
2023/04/21	10	11.10	0	0.00	11.10	10	5,392	0.19%
2023/04/17	11	11.18	0	0.00	11.15	11	5,530	0.20%
2023/04/14	0	0.00	0.2	11.25	11.25	-0.2	5,441	0.00%
2023/04/12	0	0.00	1	11.30	11.30	-1	5,352	-0.02%
2023/04/10	1	11.20	0	0.00	11.20	1	5,348	0.02%
2023/03/31	2	11.15	2	11.15	11.10	0	5,302	0.00%
2023/03/24	10	11.11	8	11.10	11.10	2	5,308	0.04%
2023/03/23	0	0.00	6	11.13	11.15	-6	5,260	-0.11%
2023/03/21	0	0.00	22	11.13	11.10	-22	5,257	-0.42%
2023/03/20	1	11.00	3.2	11.00	11.00	-2.2	5,255	-0.04%
2023/03/16	13.7	10.91	7	10.90	10.90	6.7	5,028	0.13%
2023/03/15	5.4	11.10	0	0.00	11.05	5.4	4,934	0.11%
2023/03/14	1.9	11.10	0	0.00	11.05	1.9	4,897	0.04%
2023/03/13	13	11.17	0	0.00	11.20	13	4,810	0.27%
2023/03/10	13	11.28	0	0.00	11.25	13	4,712	0.28%
2023/03/09	10.1	11.40	1.1	11.40	11.40	9	4,707	0.19%
2023/03/08	20.7	11.35	0	0.00	11.35	20.7	4,757	0.43%
2023/03/07	2	11.38	1	11.35	11.40	1	4,714	0.02%
2023/03/06	0.1	11.40	0	0.00	11.40	0.1	4,685	0.00%
2023/03/03	32.6	11.34	30.5	11.33	11.35	2.1	4,602	0.05%
2023/02/24	1	11.85	1.1	11.81	11.85	-0.1	4,058	0.00%
2023/02/22	2	11.68	0	0.00	11.75	2	3,962	0.05%
2023/02/17	1	11.80	0	0.00	11.75	1	3,900	0.03%
2023/02/16	2	11.75	0	0.00	11.75	2	3,957	0.05%
2023/02/15	0	0.00	3	11.75	11.70	-3	4,087	-0.07%
2023/02/14	0	0.00	13	11.80	11.75	-13	4,125	-0.32%
2023/02/13	0.3	11.60	5	11.70	11.70	-4.7	4,147	-0.11%
2023/02/10	0.2	11.70	0	0.00	11.70	0.2	4,147	0.00%
2023/02/09	0.6	11.70	0	0.00	11.70	0.6	4,128	0.01%
2023/02/08	0	0.00	0	11.85	11.90	0	4,061	0.00%
2023/02/07	2	11.90	0	0.00	11.90	2	4,048	0.05%
2023/02/06	10	11.80	0	0.00	11.80	10	4,022	0.25%
2023/02/03	0.5	11.80	1	11.85	11.85	-0.5	4,023	-0.01%
2023/02/02	0	0.00	10.8	11.75	11.75	-10.8	4,008	-0.27%
2023/02/01	1	11.75	0	0.00	11.70	1	3,990	0.02%
2023/01/31	0.6	11.65	50	11.65	11.70	-49.4	3,984	-1.24%
2023/01/30	1	11.60	50	11.65	11.55	-49	3,939	-1.24%
2023/01/16	0	0.00	5	11.61	11.55	-5	3,996	-0.13%
2023/01/13	100	11.50	30	11.50	11.50	70	4,076	1.72%
2023/01/12	2	11.50	0	0.00	11.50	2	4,194	0.05%
2023/01/11	6.3	11.55	206.3	11.55	11.60	-200	4,310	-4.64%	大賣/鉅額交易
2023/01/10	5	11.50	0	0.00	11.50	5	4,402	0.11%
2023/01/09	204	11.40	6	11.38	11.40	198	4,479	4.42%	大買/鉅額交易
2023/01/06	1	11.20	0	0.00	11.15	1	4,445	0.02%
2023/01/05	1	11.15	3	11.15	11.15	-2	4,695	-0.04%
2023/01/04	7	11.10	0	0.00	11.10	7	4,893	0.14%
2023/01/03	24	11.05	0	0.00	11.05	24	5,352	0.45%
2022/12/30	26	11.05	0	0.00	11.00	26	5,493	0.47%
2022/12/29	74	11.06	0	0.00	11.00	74	5,507	1.34%
2022/12/28	1	11.15	0	0.00	11.15	1	5,554	0.02%
2022/12/27	0.2	11.15	1	11.15	11.15	-0.8	5,668	-0.01%
2022/12/26	1	11.15	0	0.00	11.15	1	5,784	0.02%
2022/12/23	1	11.15	0	0.00	11.10	1	6,011	0.02%
2022/12/22	1	11.10	0	0.00	11.20	1	6,105	0.02%
2022/12/21	3	11.10	1	11.10	11.05	2	6,277	0.03%
2022/12/20	4	11.11	0	0.00	11.10	4	6,415	0.06%
2022/12/19	0	0.00	0.8	11.15	11.10	-0.8	6,478	-0.01%
2022/12/16	0	0.00	30	11.15	11.15	-30	6,572	-0.46%
2022/12/15	0	0.00	2.3	11.20	11.20	-2.3	6,661	-0.03%
2022/12/14	0	0.00	5	11.25	11.25	-5	6,740	-0.07%
2022/12/13	1	11.15	2	11.20	11.20	-1	6,777	-0.01%
2022/12/12	0	0.00	5	11.08	11.15	-5	6,797	-0.07%
2022/12/09	1	10.95	1.1	10.90	10.95	-0.1	6,821	0.00%
2022/12/08	1	10.85	0	0.00	10.85	1	6,851	0.01%
2022/12/06	1	10.90	0	0.00	10.90	1	6,914	0.01%
2022/12/02	1	11.05	0	0.00	11.00	1	7,062	0.01%
2022/12/01	0.1	11.05	0	0.00	11.10	0.1	7,255	0.00%
2022/11/30	0	0.00	2	11.10	10.95	-2	7,409	-0.03%
2022/11/29	1.2	11.00	0	0.00	11.05	1.2	7,628	0.02%
2022/11/28	0.1	10.95	0.1	10.95	11.00	0	7,829	0.00%
2022/11/25	0.5	11.00	6	10.95	10.95	-5.5	8,013	-0.07%
2022/11/24	0.1	10.95	0	0.00	10.95	0.1	8,268	0.00%
2022/11/23	30.2	10.90	0	0.00	10.90	30.2	8,398	0.36%
2022/11/18	0	0.00	1	10.80	10.80	-1	8,616	-0.01%
2022/11/17	1.9	10.72	0	0.00	10.75	1.9	8,691	0.02%
2022/11/15	25	10.80	44	10.85	10.90	-19	8,761	-0.22%
2022/11/14	1	10.85	0	0.00	10.85	1	8,780	0.01%
2022/11/10	0	0.00	2	10.70	10.60	-2	8,686	-0.02%
2022/11/09	44.5	10.75	0	0.00	10.75	44.5	8,679	0.51%
2022/11/07	0.5	10.70	1	10.70	10.65	-0.5	8,786	-0.01%
2022/11/04	4	10.45	0	0.00	10.60	4	8,914	0.04%
2022/11/03	2	10.45	5	10.45	10.45	-3	8,987	-0.03%
2022/11/02	3	10.53	1	10.55	10.50	2	9,214	0.02%
2022/11/01	1.5	10.60	4	10.60	10.55	-2.5	9,235	-0.03%
2022/10/27	1	10.60	10	10.60	10.60	-9	9,245	-0.10%
2022/10/26	0	0.00	4	10.51	10.50	-4	9,333	-0.04%
2022/10/25	0	0.00	0.1	10.45	10.45	-0.1	9,308	0.00%
2022/10/24	1	10.45	2	10.45	10.40	-1	9,236	-0.01%
2022/10/21	0.1	10.45	1	10.40	10.35	-0.9	9,229	-0.01%
2022/10/20	1	10.15	1.1	10.15	10.30	-0.1	9,139	0.00%
2022/10/19	3	10.25	3	10.40	10.20	0	9,042	0.00%
2022/10/18	22	10.30	0	0.00	10.20	22	8,901	0.25%
2022/10/17	1	10.30	2	10.25	10.35	-1	8,736	-0.01%
2022/10/14	5	10.57	0	0.00	10.55	5	8,631	0.06%
2022/10/13	6.2	10.53	21	10.55	10.60	-14.8	8,593	-0.17%
2022/10/12	11.7	10.74	26	10.70	10.65	-14.3	8,390	-0.17%
2022/10/11	1.7	10.68	413.1	10.69	10.70	-411.4	8,215	-5.01%	大賣/鉅額交易
2022/10/07	4	10.84	0	0.00	10.80	4	7,802	0.05%
2022/10/05	1	10.85	0	0.00	10.85	1	7,676	0.01%
2022/10/04	22.5	10.76	0	0.00	10.80	22.5	7,728	0.29%
2022/10/03	1	11.00	67	11.00	10.90	-66	7,646	-0.86%
2022/09/28	0	0.00	6	11.23	11.05	-6	7,313	-0.08%
2022/09/27	1	11.10	2	11.05	11.05	-1	7,115	-0.01%
2022/09/26	6	11.15	67	11.25	11.15	-61	7,031	-0.87%
2022/09/23	0	0.00	1	11.30	11.35	-1	6,991	-0.01%
2022/09/22	1	11.15	0	0.00	11.30	1	6,952	0.01%
2022/09/21	0	0.00	1	11.20	11.25	-1	6,874	-0.01%
2022/09/20	16.3	11.29	0.1	11.25	11.25	16.2	6,813	0.24%
2022/09/19	6	11.35	0	0.00	11.35	6	6,789	0.09%
2022/09/16	2	11.33	0	0.00	11.35	2	6,847	0.03%
2022/09/14	1.1	11.35	0	0.00	11.30	1.1	6,829	0.02%
2022/09/12	0	0.00	0.2	11.40	11.45	-0.2	6,891	0.00%
2022/09/08	9.2	11.25	33	11.21	11.30	-23.8	6,848	-0.35%
2022/09/07	4	11.16	20.2	11.15	11.15	-16.2	6,848	-0.24%
2022/09/06	181.5	11.60	55	11.54	11.55	126.5	6,685	1.89%	大買/鉅額交易
2022/09/05	74	12.25	189	12.22	12.30	-115	6,455	-1.78%	大賣/鉅額交易
2022/09/02	47	12.15	100	12.20	12.15	-53	6,157	-0.86%
2022/09/01	5	12.20	161	12.25	12.15	-156	5,955	-2.62%	大賣/鉅額交易
2022/08/31	58	12.20	1	12.20	12.30	57	5,725	1.00%
2022/08/30	1	12.00	0	0.00	12.05	1	5,436	0.02%
2022/08/29	3.7	11.91	0	0.00	11.90	3.7	5,280	0.07%
2022/08/26	4.1	11.96	20	11.95	11.95	-15.9	5,179	-0.31%
2022/08/25	130	11.93	0	0.00	11.95	130	5,123	2.54%	大買/鉅額交易
2022/08/24	140	11.97	14	12.00	11.95	126	5,008	2.52%	大買/鉅額交易
2022/08/23	0.1	11.85	0	0.00	11.85	0.1	4,956	0.00%
2022/08/22	2	11.85	3	11.85	11.90	-1	4,913	-0.02%
2022/08/19	21	11.90	0	0.00	11.95	21	4,922	0.43%
2022/08/18	3	11.80	25	11.80	11.80	-22	4,851	-0.45%
2022/08/17	2	11.75	20	11.75	11.80	-18	4,851	-0.37%
2022/08/16	5.3	11.74	0	0.00	11.75	5.3	4,792	0.11%
2022/08/15	4.6	11.84	52	11.80	11.80	-47.4	4,773	-0.99%
2022/08/12	2	11.85	2	11.85	11.85	0	4,716	0.00%
2022/08/11	15	11.77	2	11.85	11.85	13	4,649	0.28%
2022/08/10	72	11.69	1	11.70	11.70	71	4,554	1.56%
2022/08/09	17	11.59	4	11.59	11.70	13	4,508	0.29%
2022/08/08	1	11.35	10	11.40	11.35	-9	4,357	-0.21%
2022/08/05	0	11.40	0	0.00	11.40	0	4,371	0.00%
2022/08/04	0.1	11.25	0.2	11.15	11.25	-0.1	4,442	0.00%
2022/08/03	1.1	11.21	5	11.25	11.25	-3.9	4,393	-0.09%
2022/08/02	2	11.30	3	11.30	11.25	-1	4,492	-0.02%
2022/08/01	1	11.35	0	0.00	11.40	1	4,488	0.02%
2022/07/29	4	11.31	3.6	11.44	11.30	0.4	4,558	0.01%
2022/07/28	2	11.35	32	11.39	11.40	-30	4,621	-0.65%
2022/07/22	10	11.00	0	0.00	11.05	10	4,634	0.22%
2022/07/21	2	10.95	2	10.95	10.95	0	4,677	0.00%
2022/07/20	52	11.09	0	0.00	10.95	52	4,673	1.11%
2022/07/18	6	10.92	2	10.90	10.95	4	4,718	0.08%
2022/07/15	7.3	10.85	0	0.00	10.85	7.3	4,707	0.16%
2022/07/14	2	10.90	0	0.00	10.90	2	4,717	0.04%
2022/07/13	0	0.00	0.4	11.00	11.00	-0.4	4,765	-0.01%
2022/07/12	22.1	10.88	1	10.80	10.85	21.1	4,871	0.43%
2022/07/11	4.4	11.05	100	11.05	11.05	-95.6	4,801	-1.99%
2022/07/08	1	11.10	0	0.00	11.10	1	4,917	0.02%
2022/07/07	2.3	11.19	2	11.05	11.15	0.3	4,975	0.01%
2022/07/06	0	0.00	0.2	11.15	11.10	-0.2	5,082	0.00%
2022/07/05	4	11.20	0	0.00	11.30	4	5,267	0.08%
2022/07/04	15.4	11.20	60	11.15	11.20	-44.6	5,372	-0.83%
2022/07/01	2.1	11.30	82	11.19	11.20	-79.9	5,620	-1.42%
2022/06/30	10	11.30	0	0.00	11.25	10	5,730	0.17%
2022/06/29	0	0.00	0	11.45	11.45	0	5,787	0.00%
2022/06/28	0	0.00	2	11.45	11.45	-2	5,858	-0.03%
2022/06/27	2	11.60	0	0.00	11.50	2	5,928	0.03%
2022/06/23	59.3	11.45	0	0.00	11.50	59.3	5,916	1.00%
2022/06/22	0.1	11.50	0	0.00	11.45	0.1	6,069	0.00%
2022/06/21	0	0.00	100	11.50	11.45	-100	6,133	-1.63%
2022/06/20	130.2	11.30	4	11.30	11.20	126.2	6,437	1.96%	大買/鉅額交易
2022/06/17	10	11.40	0	0.00	11.40	10	6,461	0.15%
2022/06/16	6	11.51	0	0.00	11.50	6	6,553	0.09%
2022/06/15	1	11.50	0	0.00	11.45	1	6,658	0.02%
2022/06/14	100	11.45	0	0.00	11.45	100	6,695	1.49%
2022/06/10	2.1	11.40	1	11.50	11.45	1.1	6,675	0.02%
2022/06/09	2	11.55	0	0.00	11.50	2	6,701	0.03%
2022/06/01	1.5	11.63	0	0.00	11.50	1.5	7,130	0.02%
2022/05/31	2.5	11.66	0	0.00	11.60	2.5	7,150	0.03%
2022/05/30	0	0.00	24	11.71	11.75	-24	7,130	-0.34%
2022/05/27	2	11.60	0	0.00	11.60	2	7,101	0.03%
2022/05/26	0	0.00	1	11.45	11.50	-1	7,123	-0.01%
2022/05/25	0	0.00	10	11.55	11.45	-10	7,182	-0.14%
2022/05/23	6.1	11.51	0	0.00	11.55	6.1	7,294	0.08%
2022/05/19	1	11.45	2	11.40	11.35	-1	7,435	-0.01%
2022/05/18	15	11.60	3	11.50	11.65	12	7,454	0.16%
2022/05/17	1.1	11.50	0	0.00	11.50	1.1	7,502	0.01%
2022/05/16	1	11.35	26	11.32	11.45	-25	7,479	-0.33%
2022/05/13	0	0.00	1	11.35	11.35	-1	7,429	-0.01%
2022/05/12	21	11.10	11	11.14	11.10	10	7,441	0.13%
2022/05/11	0.1	11.35	0	0.00	11.40	0.1	7,401	0.00%
2022/05/10	2.5	11.37	13	11.44	11.45	-10.5	7,398	-0.14%
2022/05/09	2.2	11.35	26.4	11.43	11.40	-24.1	7,347	-0.33%
2022/05/06	6	11.65	0	0.00	11.75	6	7,322	0.08%
2022/05/05	1	11.85	0	0.00	11.90	1	7,345	0.01%
2022/05/03	17.1	11.92	21	11.95	11.95	-3.9	7,335	-0.05%
2022/04/27	0.1	12.00	320	12.02	12.00	-319.9	7,339	-4.36%	大賣/鉅額交易
2022/04/26	0	0.00	48	12.20	12.15	-48	7,300	-0.66%
2022/04/25	2	12.10	2	12.20	12.05	0	7,316	0.00%
2022/04/22	19	12.12	34	12.35	12.35	-15	7,299	-0.21%
2022/04/20	5	12.15	125.4	12.21	12.25	-120.4	7,646	-1.57%	大賣/鉅額交易
2022/04/19	35.1	12.15	5	12.10	12.20	30.1	7,799	0.39%
2022/04/18	42.1	12.04	40.5	12.14	12.05	1.6	7,983	0.02%
2022/04/15	7	12.28	10	12.30	12.30	-3	7,910	-0.04%
2022/04/14	10.1	12.40	3	12.58	12.40	7.1	7,929	0.09%
2022/04/13	2.1	12.60	0	0.00	12.70	2.1	7,802	0.03%
2022/04/12	16	12.63	3	12.63	12.60	13	7,714	0.17%
2022/04/11	53.1	12.82	26	12.98	12.90	27.1	7,554	0.36%
2022/04/08	3	12.77	34.4	12.85	12.85	-31.4	7,351	-0.43%
2022/04/07	66	12.82	8.2	12.76	12.60	57.8	7,229	0.80%
2022/04/06	22	12.63	9.5	12.72	12.75	12.5	6,986	0.18%
2022/04/01	10	12.33	0	0.00	12.30	10	6,832	0.15%
2022/03/31	0	0.00	9	12.23	12.20	-9	6,711	-0.13%
2022/03/30	0	0.00	2	12.05	12.05	-2	6,595	-0.03%
2022/03/29	8	11.95	0	0.00	11.95	8	6,522	0.12%
2022/03/28	4	11.70	21	11.89	11.90	-17	6,528	-0.26%
2022/03/25	16.5	11.81	1	11.80	11.85	15.5	6,422	0.24%
2022/03/24	1	12.00	54	12.01	12.05	-53	6,188	-0.86%
2022/03/23	7	12.02	44	12.00	12.05	-37	6,111	-0.61%
2022/03/22	2	11.75	22.9	11.70	11.75	-20.9	5,720	-0.37%
2022/03/21	1.5	11.63	2	11.60	11.60	-0.5	5,579	-0.01%
2022/03/18	5	11.56	78	11.55	11.55	-73	5,453	-1.34%
2022/03/17	79.1	11.45	2	11.45	11.40	77.1	5,280	1.46%
2022/03/16	0	0.00	18	11.29	11.30	-18	5,201	-0.35%
2022/03/15	0	0.00	0.5	11.20	11.25	-0.5	5,152	-0.01%
2022/03/14	2	11.20	22.5	11.24	11.20	-20.5	5,152	-0.40%
2022/03/11	20	11.15	2	11.13	11.10	18	5,118	0.35%
2022/03/09	1	11.00	0	0.00	11.05	1	5,048	0.02%
2022/03/08	7	10.89	8	10.87	10.90	-1	4,997	-0.02%
2022/03/07	8	11.01	0	0.00	11.00	8	4,976	0.16%
2022/03/04	4	11.25	0	0.00	11.25	4	4,844	0.08%
2022/03/03	7	11.24	0	0.00	11.20	7	4,837	0.14%
2022/03/02	14	11.16	1.3	11.21	11.20	12.7	4,851	0.26%
2022/03/01	5	11.20	0	0.00	11.30	5	4,953	0.10%
2022/02/25	13	11.10	0	0.00	11.10	13	4,937	0.26%
2022/02/23	1	11.35	10	11.35	11.35	-9	4,847	-0.19%
2022/02/22	3	11.30	0	0.00	11.30	3	4,888	0.06%
2022/02/21	1	11.55	3	11.50	11.50	-2	4,847	-0.04%
2022/02/18	3	11.52	10	11.55	11.55	-7	4,897	-0.14%
2022/02/17	6	11.47	30.6	11.50	11.45	-24.6	4,878	-0.50%
2022/02/16	2	11.40	4.1	11.41	11.45	-2.1	4,823	-0.04%
2022/02/15	1	11.35	0	0.00	11.35	1	4,812	0.02%
2022/02/14	7	11.30	0.2	11.35	11.30	6.8	4,755	0.14%
2022/02/11	11	11.36	54	11.40	11.45	-43	4,674	-0.92%
2022/02/10	5	11.35	7	11.30	11.35	-2	4,625	-0.04%
2022/02/09	10	11.35	29.1	11.32	11.35	-19.1	4,607	-0.41%
2022/02/08	4.4	11.26	7	11.35	11.35	-2.7	4,563	-0.06%
2022/02/07	11	11.17	1	11.25	11.20	10	4,471	0.22%
2022/01/26	5	10.96	0	0.00	10.95	5	4,367	0.11%
2022/01/25	21	10.95	0	0.00	10.90	21	4,339	0.48%
2022/01/24	5	11.00	0	0.00	11.00	5	4,276	0.12%
2022/01/21	6	11.05	0	0.00	11.05	6	4,235	0.14%
2022/01/20	0.3	11.15	0	0.00	11.20	0.3	4,167	0.01%
2022/01/19	11.2	11.18	0	0.00	11.20	11.2	4,150	0.27%
2022/01/18	0.1	11.20	2	11.23	11.20	-1.9	4,116	-0.05%
2022/01/17	1.1	11.15	4	11.15	11.15	-2.9	4,079	-0.07%
2022/01/14	21	11.45	20	11.35	11.25	1	4,037	0.02%
2022/01/13	25.2	11.30	13.4	11.46	11.45	11.8	4,018	0.29%
2022/01/12	0	0.00	24.5	11.19	11.20	-24.5	3,733	-0.66%
2022/01/11	1.2	10.90	1	11.00	11.05	0.2	3,550	0.01%
2022/01/10	5.7	10.98	2	10.95	11.00	3.7	3,319	0.11%
2022/01/07	4	10.88	12	10.90	10.90	-8	3,278	-0.24%
2022/01/06	12	10.84	0	0.00	10.85	12	3,200	0.37%
2022/01/04	0.8	10.85	0	0.00	10.80	0.8	3,258	0.02%
2022/01/03	0	0.00	4	10.80	10.80	-4	3,254	-0.12%
2021/12/30	0.2	10.80	0	0.00	10.75	0.2	3,235	0.01%
2021/12/29	2	10.85	3.4	10.80	10.85	-1.4	3,244	-0.04%
2021/12/28	1	10.75	0	0.00	10.80	1	3,197	0.03%
2021/12/27	0.3	10.70	0.6	10.70	10.70	-0.3	3,174	-0.01%
2021/12/24	0	0.00	12	10.75	10.70	-12	3,239	-0.37%
2021/12/22	0	0.00	15	10.65	10.65	-15	3,221	-0.47%
2021/12/21	1	10.60	6.5	10.60	10.60	-5.5	3,164	-0.17%
2021/12/20	0	0.00	5	10.55	10.55	-5	3,162	-0.16%
2021/12/17	0	0.00	5	10.55	10.50	-5	3,190	-0.16%
2021/12/16	0	0.00	1	10.55	10.50	-1	3,199	-0.03%
2021/12/14	2	10.58	1	10.60	10.50	1	3,801	0.03%
2021/12/13	3	10.70	6	10.65	10.60	-3	4,010	-0.08%
2021/12/10	1	10.65	0	0.00	10.65	1	4,143	0.02%
2021/12/09	0	0.00	6	10.65	10.65	-6	4,227	-0.14%
2021/12/08	0	0.00	2.3	10.56	10.60	-2.3	4,349	-0.05%
2021/12/07	4.1	10.55	0	0.00	10.55	4.1	4,364	0.09%
2021/12/03	5	10.50	0	0.00	10.55	5	4,442	0.11%
2021/12/02	6	10.48	0	0.00	10.45	6	4,479	0.13%
2021/12/01	11	10.45	0	0.00	10.50	11	4,474	0.25%
2021/11/29	1	10.45	0	0.00	10.50	1	4,433	0.02%
2021/11/25	75	10.65	0	0.00	10.60	75	4,550	1.65%
2021/11/24	0	0.00	6.2	10.69	10.70	-6.2	4,514	-0.14%
2021/11/23	2	10.70	0	0.00	10.70	2	4,552	0.04%
2021/11/18	7	10.80	2	10.83	10.85	5	4,435	0.11%
2021/11/16	0	0.00	50	10.60	10.60	-50	4,277	-1.17%
2021/11/12	0	0.00	0	10.55	10.55	0	4,282	0.00%
2021/11/11	0.6	10.50	3	10.52	10.50	-2.4	4,287	-0.06%
2021/11/10	16.2	10.50	0	0.00	10.55	16.2	4,330	0.37%
2021/11/09	0.6	10.50	1	10.50	10.50	-0.4	4,364	-0.01%
2021/11/08	0	0.00	0.2	10.55	10.55	-0.2	4,360	0.00%
2021/11/05	0.5	10.45	0	0.00	10.50	0.5	4,401	0.01%
2021/11/04	0.3	10.50	10	10.50	10.45	-9.7	4,422	-0.22%
2021/11/01	0.3	10.50	4	10.45	10.45	-3.7	4,427	-0.08%
2021/10/29	0	0.00	2	10.45	10.45	-2	4,432	-0.05%
2021/10/28	0	0.00	2	10.50	10.50	-2	4,429	-0.05%
2021/10/27	0.1	10.55	0	0.00	10.55	0.1	4,431	0.00%
2021/10/26	0	0.00	1	10.55	10.55	-1	4,420	-0.02%
2021/10/22	0.1	10.55	10	10.45	10.50	-9.9	4,499	-0.22%
2021/10/20	0	0.00	0	10.50	10.50	0	4,352	0.00%
2021/10/15	2	10.45	0	0.00	10.40	2	4,508	0.04%
2021/10/08	0	0.00	15	10.45	10.50	-15	4,519	-0.33%
2021/10/07	0	0.00	3	10.45	10.45	-3	4,538	-0.07%
2021/10/06	1	10.45	0	0.00	10.45	1	4,582	0.02%
2021/10/05	1	10.35	0	0.00	10.35	1	4,568	0.02%
2021/10/01	16	10.35	0	0.00	10.35	16	4,576	0.35%
2021/09/30	5.1	10.45	20	10.43	10.45	-14.9	4,521	-0.33%
2021/09/29	3	10.40	0	0.00	10.40	3	4,526	0.07%
2021/09/28	0	0.00	8	10.45	10.50	-8	4,493	-0.18%
2021/09/27	4	10.53	1	10.50	10.45	3	4,502	0.07%
2021/09/24	1	10.55	0	0.00	10.50	1	4,478	0.02%
2021/09/23	2	10.45	0	0.00	10.45	2	4,451	0.04%
2021/09/22	185	10.37	0	0.00	10.35	185	4,448	4.16%	大買/鉅額交易
2021/09/17	8.4	10.55	6	10.62	10.50	2.4	4,319	0.05%
2021/09/16	26	11.07	3	11.05	11.10	23	3,865	0.60%
2021/09/15	57.2	11.10	170	11.05	11.05	-112.8	3,659	-3.08%	大賣/鉅額交易
2021/09/14	0	0.00	1	11.10	11.10	-1	3,521	-0.03%
2021/09/13	98	11.00	0	0.00	11.10	98	3,454	2.84%
2021/09/10	2	11.05	15	11.00	11.00	-13	3,387	-0.38%
2021/09/09	15	11.00	15	10.95	11.00	0	3,388	0.00%
2021/09/08	18	11.06	12	11.00	11.00	6	3,340	0.18%
2021/09/07	8	11.05	16	11.05	11.10	-8	3,327	-0.24%
2021/09/06	18.8	11.01	0	0.00	11.00	18.8	3,288	0.57%
2021/09/03	244	11.01	7	11.07	11.10	237	3,281	7.22%	大買/鉅額交易
2021/09/02	31	11.03	0	0.00	10.95	31	3,259	0.95%
2021/09/01	2	11.10	0	0.00	11.10	2	3,198	0.06%
2021/08/31	24.1	11.00	55	10.99	11.00	-30.9	3,103	-1.00%
2021/08/30	2	10.95	0	0.00	10.95	2	3,057	0.07%
2021/08/27	17	10.74	3.1	10.80	10.85	13.9	2,979	0.47%
2021/08/26	5	10.74	1	10.75	10.70	4	2,892	0.14%
2021/08/25	3	10.75	0	0.00	10.75	3	2,923	0.10%
2021/08/24	2	10.70	1	10.70	10.70	1	2,936	0.03%
2021/08/20	1	10.65	0	0.00	10.65	1	2,975	0.03%
2021/08/19	0	0.00	4	10.60	10.65	-4	3,040	-0.13%
2021/08/17	1	10.65	0.5	10.65	10.65	0.5	3,004	0.02%
2021/08/10	0	0.00	1	10.74	10.70	-1	3,121	-0.03%
2021/08/04	19	10.79	0	0.00	10.80	19	3,777	0.50%
2021/08/02	1.1	10.75	4	10.74	10.80	-2.9	4,089	-0.07%
2021/07/28	10.7	10.65	21	10.65	10.65	-10.3	4,261	-0.24%
2021/07/27	0	0.00	4	10.75	10.75	-4	4,333	-0.09%
2021/07/26	2	10.80	0	0.00	10.75	2	4,460	0.04%
2021/07/23	0	0.00	8	10.80	10.80	-8	4,524	-0.18%
2021/07/22	0	0.00	8.5	10.78	10.75	-8.5	4,532	-0.19%
2021/07/21	5	10.70	40	10.73	10.70	-35	4,555	-0.77%
2021/07/20	2	10.65	0	0.00	10.65	2	4,616	0.04%
2021/07/19	2	10.75	0	0.00	10.70	2	4,621	0.04%
2021/07/16	0	0.00	3	10.67	10.70	-3	4,719	-0.06%
2021/07/15	0	0.00	4	10.65	10.65	-4	4,734	-0.08%
2021/07/14	0	0.00	4	10.60	10.60	-4	4,788	-0.08%
2021/07/13	0	0.00	4	10.60	10.60	-4	5,093	-0.08%
2021/07/12	0	0.00	3.7	10.61	10.65	-3.7	5,084	-0.07%
2021/07/09	8	10.57	0	0.00	10.60	8	5,130	0.16%
2021/07/08	0.2	10.65	0	0.00	10.65	0.2	5,147	0.00%
2021/07/07	20	10.60	0	0.00	10.65	20	5,222	0.38%
2021/07/06	5	10.65	0	0.00	10.65	5	5,288	0.09%
2021/07/05	0	0.00	2	10.65	10.65	-2	5,379	-0.04%
2021/07/02	1	10.60	0	0.00	10.55	1	5,393	0.02%
2021/07/01	0.1	10.55	0	0.00	10.60	0.1	5,429	0.00%
2021/06/30	1	10.60	0	0.00	10.60	1	5,480	0.02%
2021/06/29	1	10.60	2	10.60	10.60	-1	5,503	-0.02%
2021/06/25	17	10.60	0	0.00	10.55	17	5,538	0.31%
2021/06/21	7	10.40	0	0.00	10.45	7	5,646	0.12%
2021/06/18	0	0.00	4	10.55	10.50	-4	5,610	-0.07%
2021/06/17	0	0.00	15	10.50	10.50	-15	5,643	-0.27%
2021/06/16	1	10.50	83.5	10.50	10.55	-82.5	5,810	-1.42%
2021/06/11	4	10.55	2	10.55	10.60	2	5,779	0.03%
2021/06/10	573	10.60	12	10.55	10.60	561	5,821	9.64%	大買/鉅額交易
2021/06/09	1	10.55	0.2	10.55	10.50	0.8	5,836	0.01%
2021/06/08	0	0.00	8	10.55	10.55	-8	5,849	-0.14%
2021/06/07	5	10.55	2	10.50	10.50	3	5,865	0.05%
2021/06/04	1	10.60	2	10.55	10.55	-1	5,841	-0.02%
2021/06/03	0	0.00	6	10.60	10.65	-6	5,909	-0.10%
2021/05/31	11.1	10.50	0	0.00	10.50	11.1	5,922	0.19%
2021/05/28	25	10.50	120	10.50	10.55	-95	5,934	-1.60%	大賣/
2021/05/27	100	10.40	0	0.00	10.40	100	5,878	1.70%
2021/05/26	1	10.45	0	0.00	10.45	1	5,850	0.02%
2021/05/25	50	10.35	50	10.50	10.50	0	5,873	0.00%
2021/05/24	2	10.40	4	10.35	10.40	-2	5,879	-0.03%
2021/05/21	1	10.45	0	0.00	10.45	1	5,905	0.02%
2021/05/20	8	10.30	0	0.00	10.30	8	5,893	0.14%
2021/05/19	1	10.45	0	0.00	10.40	1	5,813	0.02%
2021/05/18	35	10.45	0	0.00	10.45	35	5,756	0.61%
2021/05/17	40	10.30	21.5	10.36	10.30	18.5	5,726	0.32%
2021/05/14	19	10.53	54	10.51	10.60	-35	5,562	-0.63%
2021/05/13	5	10.48	11.7	10.47	10.50	-6.7	5,485	-0.12%
2021/05/12	35	10.47	1.1	10.85	10.50	33.9	5,344	0.64%
2021/05/11	6	10.98	0	0.00	10.95	6	4,970	0.12%
2021/05/10	0	0.00	53	11.17	11.15	-53	4,833	-1.10%
2021/05/07	2	11.00	61	11.01	11.00	-59	4,677	-1.26%
2021/05/06	0	0.00	15.2	10.90	10.90	-15.2	4,615	-0.33%
2021/05/05	0	0.00	13	10.90	10.90	-13	4,545	-0.29%
2021/05/04	5	10.85	0	0.00	10.85	5	4,514	0.11%
2021/05/03	4.1	11.07	0	0.00	11.00	4.1	4,422	0.09%
2021/04/29	3	11.20	0	0.00	11.15	3	4,323	0.07%
2021/04/28	15.8	11.05	0.5	11.08	11.15	15.3	4,273	0.36%
2021/04/27	0	0.00	352	11.05	11.10	-352	4,294	-8.20%	大賣/鉅額交易
2021/04/26	15	11.03	4	11.05	11.05	11	4,237	0.26%
2021/04/23	20	10.95	3	10.90	10.95	17	4,106	0.41%
2021/04/22	5	11.00	1	11.00	10.95	4	4,098	0.10%
2021/04/21	31	10.90	0	0.00	10.95	31	3,993	0.78%
2021/04/20	35	10.96	3	11.00	11.00	32	3,957	0.81%
2021/04/19	35	10.95	59.6	10.82	11.05	-24.6	3,938	-0.63%
2021/04/16	10.1	10.75	12.1	10.73	10.80	-2.1	3,654	-0.06%
2021/04/15	21	10.70	27	10.70	10.75	-6	3,673	-0.16%
2021/04/13	10	10.70	11	10.70	10.70	-1	3,586	-0.03%
2021/04/12	12	10.65	32	10.63	10.65	-20	3,512	-0.57%
2021/04/08	12	10.60	15	10.65	10.65	-3	3,398	-0.09%
2021/04/06	0.1	10.65	0	0.00	10.65	0.1	3,406	0.00%
2021/04/01	0.9	10.70	0	0.00	10.75	0.9	3,385	0.03%
2021/03/31	1	10.70	0	0.00	10.70	1	3,363	0.03%
2021/03/30	15	10.70	36	10.70	10.75	-21	3,336	-0.63%
2021/03/29	26	10.70	68	10.73	10.75	-42	3,300	-1.27%
2021/03/26	20	10.80	0	0.00	10.85	20	3,213	0.62%
2021/03/25	13	10.76	32	10.75	10.80	-19	3,217	-0.59%
2021/03/24	2	10.65	0	0.00	10.70	2	3,194	0.06%
2021/03/22	51	10.60	3	10.55	10.65	48	3,210	1.50%
2021/03/18	4	10.80	0	0.00	10.80	4	2,991	0.13%
2021/03/17	3	10.85	0	0.00	10.75	3	2,998	0.10%
2021/03/16	6	10.80	6	10.85	10.85	0	2,991	0.00%
2021/03/15	5	10.75	2	10.85	10.80	3	2,942	0.10%
2021/03/12	4.1	10.79	6	10.75	10.80	-1.9	2,980	-0.06%
2021/03/11	1.1	10.75	0	0.00	10.75	1.1	2,992	0.04%
2021/03/10	3	10.80	1	10.80	10.75	2	2,990	0.07%
2021/03/09	5	10.80	29	10.77	10.80	-24	2,982	-0.80%
2021/03/08	2	10.65	0	0.00	10.60	2	2,921	0.07%
2021/03/05	1	10.60	1	10.55	10.65	0	2,900	0.00%
2021/03/04	8	10.60	3	10.60	10.70	5	2,926	0.17%
2021/03/02	10	10.60	0	0.00	10.60	10	2,913	0.34%
2021/02/26	8	10.56	0	0.00	10.65	8	2,909	0.27%
2021/02/25	3	10.75	0	0.00	10.75	3	2,880	0.10%
2021/02/24	0	0.00	10	10.65	10.65	-10	2,863	-0.35%
2021/02/22	4	10.50	0	0.00	10.55	4	2,801	0.14%
2021/02/19	1	10.40	10	10.45	10.45	-9	2,789	-0.32%
2021/02/17	7	10.40	21.1	10.45	10.45	-14.1	2,812	-0.50%
2021/02/05	20	10.33	0	0.00	10.35	20	2,750	0.73%
2021/02/04	7	10.30	0	0.00	10.30	7	2,742	0.26%
2021/02/01	1	10.30	0	0.00	10.35	1	2,850	0.04%
2021/01/29	0	0.00	2	10.20	10.25	-2	2,842	-0.07%
2021/01/28	1	10.25	2.5	10.26	10.25	-1.5	2,815	-0.05%
2021/01/27	10	10.35	1.6	10.32	10.30	8.4	2,768	0.30%
2021/01/26	27	10.30	0	0.00	10.30	27	2,753	0.98%
2021/01/25	2	10.35	1	10.30	10.40	1	2,756	0.04%
2021/01/21	10	10.45	2	10.38	10.35	8	2,743	0.29%
2021/01/20	28	10.47	2	10.35	10.35	26	2,732	0.95%
2021/01/19	0	0.00	2	10.60	10.60	-2	2,641	-0.08%
2021/01/18	13	10.50	0	10.50	10.55	13	2,636	0.49%
2021/01/15	14.5	10.60	0	0.00	10.55	14.5	2,632	0.55%
2021/01/14	0	0.00	7	10.65	10.70	-7	2,651	-0.26%
2021/01/12	11	10.70	6.1	10.65	10.65	4.9	2,642	0.19%
2021/01/11	25	10.80	1.4	10.81	10.80	23.6	2,616	0.90%
2021/01/08	2	10.70	5	10.90	10.85	-3	2,587	-0.12%
2021/01/06	5	10.75	3	10.70	10.75	2	2,543	0.08%
2021/01/05	2.2	10.80	0	0.00	10.75	2.2	2,509	0.09%
2021/01/04	0	0.00	1.8	10.80	10.80	-1.8	2,519	-0.07%
2020/12/31	2	10.80	2	10.80	10.85	0	2,495	0.00%
2020/12/30	2	10.75	4	10.85	10.85	-2	2,474	-0.08%
2020/12/28	1	10.70	0	0.00	10.70	1	2,412	0.04%
2020/12/25	5	10.70	0	0.00	10.70	5	2,378	0.21%
2020/12/23	1	10.60	0	0.00	10.60	1	2,376	0.04%
2020/12/21	5	10.65	0	0.00	10.65	5	2,420	0.21%
2020/12/17	1	10.60	0	0.00	10.65	1	2,465	0.04%
2020/12/15	4	10.59	3	10.55	10.55	1	2,531	0.04%
2020/12/14	0	0.00	27	10.61	10.60	-27	2,555	-1.06%
2020/12/11	3	10.65	3	10.62	10.70	0	2,559	0.00%
2020/12/10	41	10.65	0	0.00	10.60	41	2,543	1.61%
2020/12/09	1	10.55	7.1	10.57	10.55	-6.1	2,537	-0.24%
2020/12/08	6	10.57	3.9	10.60	10.60	2.1	2,526	0.08%
2020/12/07	5	10.75	5	10.75	10.75	0	2,462	0.00%
2020/12/04	1	10.70	0	0.00	10.80	1	2,460	0.04%
2020/12/02	2	10.65	0	0.00	10.65	2	2,456	0.08%
2020/12/01	1	10.70	0	0.00	10.70	1	2,509	0.04%
2020/11/30	0	0.00	1	10.75	10.70	-1	2,567	-0.04%
2020/11/27	1	10.75	8	10.85	10.85	-7	2,662	-0.26%
2020/11/26	5	10.78	0	0.00	10.85	5	2,909	0.17%
2020/11/25	0	0.00	40.6	10.85	10.85	-40.6	3,067	-1.32%
2020/11/24	2	10.80	1	10.85	10.85	1	3,201	0.03%
2020/11/20	10	10.84	2	10.75	10.85	8	3,380	0.24%
2020/11/19	2.9	10.78	0	0.00	10.80	2.9	3,459	0.08%
2020/11/18	1	10.80	1	10.75	10.80	0	3,506	0.00%
2020/11/17	4	10.69	0	0.00	10.75	4	3,529	0.11%
2020/11/12	4	10.60	0	0.00	10.60	4	3,739	0.11%
2020/11/11	3	10.75	16	10.67	10.70	-13	3,747	-0.35%
2020/11/10	5	10.53	37	10.55	10.50	-32	3,697	-0.87%
2020/11/09	0	0.00	8	10.40	10.45	-8	3,681	-0.22%
2020/11/06	2	10.40	0	0.00	10.45	2	3,683	0.05%
2020/11/02	7	10.32	4	10.33	10.35	3	3,814	0.08%
2020/10/30	2	10.25	0	0.00	10.35	2	3,794	0.05%
2020/10/29	15	10.30	1.7	10.36	10.30	13.3	3,763	0.35%
2020/10/28	46	10.35	0	0.00	10.35	46	3,778	1.22%
2020/10/27	6	10.39	10	10.35	10.35	-4	3,816	-0.10%
2020/10/26	5	10.45	5	10.45	10.45	0	3,855	0.00%
2020/10/23	1	10.50	10.1	10.55	10.50	-9.1	3,878	-0.23%
2020/10/22	93	10.50	4	10.46	10.50	89	3,884	2.29%
2020/10/21	0	0.00	0	10.45	10.45	0	3,882	0.00%
2020/10/20	0	0.00	23	10.40	10.40	-23	3,891	-0.59%
2020/10/19	0	0.00	0.1	10.30	10.30	-0.1	3,906	0.00%
2020/10/16	1	10.25	0	10.25	10.25	1	3,884	0.03%
2020/10/15	0	0.00	2	10.20	10.25	-2	3,946	-0.05%
2020/10/14	5.2	10.30	0	0.00	10.25	5.2	3,948	0.13%
2020/10/12	1	10.30	5	10.25	10.35	-4	3,985	-0.10%
2020/10/08	1	10.25	1	10.30	10.30	0	3,996	0.00%
2020/10/06	104.6	10.30	2	10.30	10.30	102.6	4,004	2.56%	大買/鉅額交易
2020/10/05	0	0.00	3	10.30	10.30	-3	4,030	-0.07%
2020/09/30	0.9	10.30	10.3	10.25	10.25	-9.4	4,055	-0.23%
2020/09/29	2.5	10.27	0	0.00	10.25	2.5	4,061	0.06%
2020/09/25	0.5	10.10	0.6	10.10	10.10	-0.1	4,120	0.00%
2020/09/24	27	10.17	10	10.20	10.05	17	4,118	0.41%
2020/09/23	7	10.21	0	0.00	10.25	7	4,063	0.17%
2020/09/21	0	0.00	6	10.30	10.35	-6	4,003	-0.15%
2020/09/16	1	10.40	0	0.00	10.40	1	3,869	0.03%
2020/09/11	0	0.00	22	10.35	10.35	-22	3,937	-0.56%
2020/09/09	28	10.25	50	10.25	10.25	-22	3,951	-0.56%
2020/09/08	1	10.35	0	0.00	10.30	1	3,967	0.03%
2020/09/07	2	10.30	0	0.00	10.35	2	3,982	0.05%
2020/09/04	62	10.27	0	0.00	10.25	62	4,029	1.54%
2020/09/03	62	10.39	10	10.35	10.35	52	3,990	1.30%
2020/09/02	73	10.44	0.9	10.50	10.45	72.1	3,936	1.83%
2020/09/01	121.5	10.50	3	10.50	10.55	118.5	3,853	3.07%	大買/鉅額交易
2020/08/31	31	11.22	13	11.25	11.20	18	3,591	0.50%
2020/08/28	282	11.24	87.4	11.20	11.25	194.6	3,446	5.65%	大買/鉅額交易
2020/08/27	8	11.25	126	11.25	11.25	-118	3,397	-3.47%	大賣/鉅額交易
2020/08/26	22	11.28	27	11.25	11.25	-5	3,333	-0.15%
2020/08/25	0	0.00	20.1	11.30	11.30	-20.1	3,245	-0.62%
2020/08/24	18	11.23	20	11.25	11.25	-2	3,192	-0.06%
2020/08/21	2	11.25	5	11.30	11.25	-3	3,183	-0.09%
2020/08/20	35	11.28	0	0.00	11.15	35	3,154	1.11%
2020/08/19	26	11.30	25	11.35	11.35	1	3,039	0.03%
2020/08/18	17	11.40	20	11.35	11.35	-3	2,991	-0.10%
2020/08/14	20	11.25	0	0.00	11.30	20	2,935	0.68%
2020/08/12	7	11.26	0	0.00	11.25	7	2,936	0.24%
2020/08/11	10	11.30	1	11.30	11.30	9	2,925	0.31%
2020/08/10	16	11.29	0	0.00	11.30	16	2,923	0.55%
2020/08/07	0	0.00	31	11.30	11.25	-31	2,919	-1.06%
2020/08/05	10	11.10	1	11.10	11.15	9	2,860	0.31%
2020/07/31	5	11.03	20	11.00	11.00	-15	2,852	-0.53%
2020/07/30	1	11.05	0	0.00	11.05	1	2,815	0.04%
2020/07/29	0	0.00	10	11.15	11.10	-10	2,798	-0.36%
2020/07/28	5	11.00	0	0.00	11.00	5	2,791	0.18%
2020/07/27	5	11.05	16	11.13	11.05	-11	2,829	-0.39%
2020/07/24	15	11.20	0	0.00	11.20	15	2,839	0.53%
2020/07/22	0	0.00	6	11.40	11.40	-6	2,818	-0.21%
2020/07/20	26	11.20	0	0.00	11.25	26	2,769	0.94%
2020/07/17	0	0.00	53	11.26	11.25	-53	2,791	-1.90%
2020/07/16	0	0.00	40	11.25	11.30	-40	2,838	-1.41%
2020/07/13	1	11.15	0	0.00	11.25	1	2,896	0.03%
2020/07/09	14	11.24	6.4	11.21	11.20	7.6	2,984	0.25%
2020/07/08	1	11.25	0	0.00	11.25	1	3,090	0.03%
2020/07/07	0	0.00	5	11.20	11.20	-5	3,161	-0.16%
2020/07/02	2.2	11.15	0	0.00	11.15	2.2	3,195	0.07%
2020/06/30	14	11.10	0	0.00	11.10	14	3,226	0.43%
2020/06/29	10	11.10	26	11.05	11.10	-16	3,257	-0.49%
2020/06/24	0	0.00	5	11.10	11.20	-5	3,271	-0.15%
2020/06/23	0	0.00	6	11.12	11.15	-6	3,335	-0.18%
2020/06/22	0.2	11.15	0	0.00	11.15	0.2	3,382	0.01%
2020/06/19	15	11.00	0	0.00	11.00	15	3,492	0.43%
2020/06/18	123	11.15	0	0.00	11.15	123	3,486	3.53%	大買/鉅額交易
2020/06/17	3	11.08	2.3	11.11	11.20	0.7	3,518	0.02%
2020/06/16	0	0.00	8.3	11.10	11.15	-8.3	3,621	-0.23%
2020/06/15	3	10.95	0	0.00	11.00	3	3,836	0.08%
2020/06/12	50	10.90	0	0.00	11.00	50	3,913	1.28%
2020/06/11	36	11.07	5	11.05	11.05	31	3,990	0.78%
2020/06/10	5	11.20	5	11.15	11.25	0	4,145	0.00%
2020/06/05	5	11.15	0	0.00	11.10	5	4,574	0.11%
2020/06/04	3	11.03	0.7	11.05	11.05	2.3	4,678	0.05%
2020/06/03	10	10.95	29	10.95	11.05	-19	4,760	-0.40%
2020/06/02	4	10.80	28	10.85	10.85	-24	4,699	-0.51%
2020/06/01	1	10.75	0	0.00	10.80	1	4,656	0.02%
2020/05/29	5	10.60	0	0.00	10.60	5	4,624	0.11%
2020/05/28	24	10.68	0	0.00	10.65	24	4,590	0.52%
2020/05/26	5	10.70	10	10.70	10.75	-5	4,743	-0.11%
2020/05/25	5	10.65	0	0.00	10.65	5	4,813	0.10%
2020/05/21	12	10.72	0	0.00	10.70	12	4,885	0.25%
2020/05/20	11	10.73	5	10.75	10.70	6	4,910	0.12%
2020/05/19	9	10.75	3	10.75	10.75	6	4,936	0.12%
2020/05/18	2	10.70	2	10.70	10.70	0	4,956	0.00%
2020/05/15	3	10.70	0	0.00	10.70	3	4,953	0.06%
2020/05/14	5	10.65	0	0.00	10.70	5	4,940	0.10%
2020/05/12	2	10.85	5	10.75	10.70	-3	4,937	-0.06%
2020/05/11	2	10.85	0	0.00	10.85	2	4,933	0.04%
2020/05/08	21	10.60	1	10.60	10.60	20	4,914	0.41%
2020/05/07	1	10.55	0	0.00	10.55	1	4,928	0.02%
2020/05/04	16	10.40	0.1	10.45	10.45	15.9	4,990	0.32%
2020/04/30	2	10.70	5	10.66	10.65	-3	5,000	-0.06%
2020/04/29	0	0.00	55	10.52	10.50	-55	5,016	-1.10%
2020/04/28	11	10.30	180	10.35	10.40	-169	5,013	-3.37%	大賣/鉅額交易
2020/04/23	2	10.10	0	0.00	10.15	2	5,152	0.04%
2020/04/22	5	10.05	0	0.00	10.10	5	5,129	0.10%
2020/04/20	0	0.00	10	10.25	10.30	-10	5,074	-0.20%
2020/04/17	4	10.34	10	10.40	10.30	-6	5,093	-0.12%
2020/04/16	2	10.28	0	0.00	10.25	2	5,053	0.04%
2020/04/15	108	10.33	0	0.00	10.35	108	5,052	2.14%	大買/鉅額交易
2020/04/14	0	0.00	2.3	10.16	10.20	-2.3	4,989	-0.05%
2020/04/13	67	10.09	0	0.00	10.05	67	4,941	1.36%
2020/04/10	50	10.35	5	10.25	10.45	45	4,829	0.93%
2020/04/09	50	10.15	5	10.15	10.15	45	4,776	0.94%
2020/04/08	43	10.10	0	0.00	10.10	43	4,784	0.90%
2020/04/06	5	9.93	0	0.00	9.96	5	4,702	0.11%
2020/04/01	0	0.00	10	10.00	10.00	-10	4,659	-0.21%
2020/03/31	4	9.99	4	10.00	10.05	0	4,667	0.00%
2020/03/30	3	9.86	0	0.00	10.00	3	4,653	0.06%
2020/03/27	5	10.10	20	10.08	10.10	-15	4,629	-0.32%
2020/03/26	30.3	9.90	2	9.93	9.91	28.3	4,575	0.62%
2020/03/25	33	10.00	48	9.98	9.94	-15	4,613	-0.33%
2020/03/24	85	9.62	32	9.49	9.58	53	4,557	1.16%
2020/03/23	15	9.09	5	8.93	9.09	10	4,527	0.22%
2020/03/20	0	0.00	11	9.39	9.39	-11	4,514	-0.24%
2020/03/19	56	8.91	2	8.84	8.70	54	4,414	1.22%
2020/03/18	60	9.67	3	9.71	9.51	57	4,217	1.35%
2020/03/17	50	9.75	56	9.74	9.72	-6	4,138	-0.14%
2020/03/16	165	10.09	305	10.00	10.00	-140	4,024	-3.48%	大買/大賣/鉅額交易
2020/03/13	154	10.07	31	10.07	10.50	123	3,830	3.21%	大買/鉅額交易
2020/03/12	71	10.93	60	11.06	10.90	11	3,549	0.31%
2020/03/11	69	11.50	0	0.00	11.40	69	3,400	2.03%
2020/03/10	24	11.30	20.1	11.35	11.65	3.9	3,373	0.12%
2020/03/09	41	11.55	409	11.54	11.50	-368	3,247	-11.33%	大賣/鉅額交易
2020/03/06	21	11.70	0	0.00	11.70	21	3,145	0.67%
2020/03/05	2.3	11.81	0	0.00	11.80	2.3	3,124	0.07%
2020/03/04	0	0.00	15	11.70	11.75	-15	3,172	-0.47%
2020/03/03	0	0.00	0.7	11.75	11.75	-0.7	3,193	-0.02%
2020/03/02	27	11.65	3	11.70	11.65	24	3,185	0.75%
2020/02/27	0	0.00	101	11.80	11.80	-101	3,058	-3.30%	大賣/鉅額交易
2020/02/26	0.1	11.85	0	0.00	11.85	0.1	3,016	0.00%
2020/02/25	7	11.84	0	0.00	11.80	7	2,937	0.24%
2020/02/24	3.2	11.90	1	11.90	11.90	2.2	2,906	0.07%
2020/02/21	1	11.95	3.4	11.95	11.95	-2.4	2,883	-0.08%
2020/02/20	27	12.00	4	12.00	12.00	23	2,865	0.80%
2020/02/19	0	0.00	12	11.95	12.00	-12	2,836	-0.42%
2020/02/17	0	0.00	3	11.95	11.95	-3	2,834	-0.11%
2020/02/14	1	11.95	0	0.00	11.95	1	2,859	0.03%
2020/02/13	4	12.00	1	11.95	12.00	3	2,878	0.10%
2020/02/12	1	11.95	0	0.00	11.95	1	2,921	0.03%
2020/02/11	0	0.00	3.1	11.90	11.90	-3.1	2,915	-0.10%
2020/02/10	6	11.80	7	11.85	11.90	-1	2,920	-0.03%
2020/02/06	30	11.95	0	0.00	11.95	30	2,969	1.01%
2020/02/05	25	11.86	1	11.90	11.90	24	2,998	0.80%
2020/02/04	62	11.85	0	0.00	11.90	62	2,955	2.10%
2020/02/03	29	11.73	13	11.72	11.85	16	2,923	0.55%
2020/01/31	5	11.90	0	0.00	11.90	5	2,842	0.18%
2020/01/30	85.3	11.92	9	11.85	11.85	76.3	2,779	2.74%
2020/01/20	1	12.20	41.6	12.20	12.20	-40.6	2,632	-1.54%
2020/01/16	1.3	12.10	0	0.00	12.15	1.3	2,613	0.05%
2020/01/15	0.8	12.10	0	0.00	12.15	0.8	2,631	0.03%
2020/01/14	3.2	12.16	0	0.00	12.10	3.2	2,645	0.12%
2020/01/13	15.3	12.05	4	12.05	12.05	11.3	2,599	0.43%
2020/01/09	0	0.00	0	11.95	12.00	0	2,551	0.00%
2020/01/08	60	11.97	1	12.00	11.95	59	2,539	2.32%
2020/01/07	0	0.00	61	12.00	12.05	-61	2,522	-2.42%
2020/01/06	1	12.00	3	12.00	12.00	-2	2,533	-0.08%
2020/01/03	2	12.05	0	0.00	12.05	2	2,528	0.08%
2020/01/02	0	0.00	11	12.00	12.00	-11	2,526	-0.44%
2019/12/31	2	11.95	2	11.95	11.95	0	2,484	0.00%
2019/12/27	10	12.00	0	0.00	11.95	10	2,475	0.40%
2019/12/26	16	12.00	0	0.00	11.95	16	2,469	0.65%
2019/12/25	3	12.00	77	12.00	11.95	-74	2,459	-3.01%
2019/12/24	2	11.95	0	0.00	11.95	2	2,444	0.08%
2019/12/23	0	0.00	3	11.98	11.95	-3	2,428	-0.12%
2019/12/20	2	11.90	0	0.00	11.90	2	2,421	0.08%
2019/12/19	15	11.95	0	0.00	11.95	15	2,336	0.64%
2019/12/18	1	11.95	0	0.00	12.00	1	2,263	0.04%
2019/12/17	10	11.98	0	0.00	12.00	10	2,264	0.44%
2019/12/16	1	12.05	0.1	12.00	12.00	0.9	2,229	0.04%
2019/12/13	0	0.00	62	12.01	12.05	-62	2,232	-2.78%
2019/12/12	22	11.95	72.7	11.98	12.00	-50.7	2,210	-2.29%
2019/12/11	1	12.00	2	12.00	11.95	-1	2,178	-0.05%
2019/12/10	1	11.95	1	12.00	11.95	0	2,177	0.00%
2019/12/09	2	12.00	0	0.00	12.00	2	2,171	0.09%
2019/12/06	0	0.00	0.4	12.00	12.00	-0.4	2,176	-0.02%
2019/12/05	1	12.15	0	0.00	12.05	1	2,202	0.05%
2019/12/04	10	12.05	0	0.00	12.05	10	2,185	0.46%
2019/12/03	0	0.00	158	12.06	12.10	-158	2,196	-7.19%	大賣/鉅額交易
2019/12/02	1.3	12.01	0	0.00	12.10	1.3	2,193	0.06%
2019/11/29	17	12.09	5	12.10	12.05	12	2,222	0.54%
2019/11/28	14	12.18	0	0.00	12.15	14	2,212	0.63%
2019/11/27	5	12.20	3	12.20	12.25	2	2,238	0.09%
2019/11/26	1	12.20	1.3	12.20	12.20	-0.3	2,387	-0.01%
2019/11/22	2	12.20	0	0.00	12.20	2	2,576	0.08%
2019/11/15	4.8	12.24	0	0.00	12.20	4.8	2,698	0.18%
2019/11/13	10.3	12.20	0	0.00	12.25	10.3	2,791	0.37%
2019/11/12	2	12.20	0	0.00	12.25	2	2,797	0.07%
2019/11/11	2	12.20	39	12.19	12.20	-37	2,815	-1.31%
2019/11/08	0.3	12.15	0	0.00	12.15	0.3	2,805	0.01%
2019/11/07	1.3	12.10	2	12.13	12.10	-0.7	2,801	-0.03%
2019/11/06	1.2	12.14	2	12.15	12.15	-0.8	2,811	-0.03%
2019/11/05	12	12.04	0	0.00	12.05	12	2,793	0.43%
2019/11/04	120.3	11.95	1.2	11.91	12.00	119.1	2,786	4.28%	大買/鉅額交易
2019/11/01	1.2	11.95	4.1	11.95	11.95	-2.9	2,762	-0.10%
2019/10/31	1.4	11.95	0	0.00	11.95	1.4	2,855	0.05%
2019/10/30	0.2	12.00	0	0.00	12.00	0.2	2,878	0.01%
2019/10/28	2	12.03	0	0.00	12.00	2	2,948	0.07%
2019/10/25	1.2	12.05	20.5	12.11	12.05	-19.3	2,956	-0.65%
2019/10/24	0.2	12.05	0	0.00	12.05	0.2	2,975	0.01%
2019/10/22	0.1	12.05	0	0.00	12.05	0.1	2,995	0.00%
2019/10/21	1	12.00	2.5	12.04	12.00	-1.5	2,987	-0.05%
2019/10/18	9	11.93	1	11.95	12.00	8	3,000	0.27%
2019/10/17	3	11.90	0	0.00	11.95	3	2,994	0.10%
2019/10/16	2	11.95	2	11.95	11.90	0	3,029	0.00%
2019/10/15	2	11.95	41.4	11.90	12.00	-39.4	3,065	-1.29%
2019/10/14	0	0.00	7.4	11.97	12.00	-7.4	3,095	-0.24%
2019/10/09	10	11.90	2	11.90	11.90	8	3,090	0.26%
2019/10/08	1	12.00	22	12.00	12.00	-21	3,127	-0.67%
2019/10/07	5	11.95	10	11.90	12.00	-5	3,189	-0.16%
2019/10/04	3	11.92	0	0.00	11.90	3	3,201	0.09%
2019/10/03	10.9	11.91	17.1	11.90	11.90	-6.1	3,234	-0.19%
2019/10/02	0.9	12.00	1.5	12.00	11.95	-0.6	3,245	-0.02%
2019/10/01	2	12.00	0	0.00	12.00	2	3,262	0.06%
2019/09/27	0	0.00	4.1	12.01	12.00	-4.1	3,271	-0.13%
2019/09/26	0	0.00	5	12.15	12.10	-5	3,286	-0.15%
2019/09/24	35	12.15	0	0.00	12.15	35	3,348	1.04%
2019/09/23	35	12.20	1	12.15	12.15	34	3,358	1.01%
2019/09/20	5	12.15	59	12.16	12.25	-54	3,397	-1.59%
2019/09/19	3	12.10	0	0.00	12.15	3	3,373	0.09%
2019/09/18	7	12.06	0	0.00	12.10	7	3,373	0.21%
2019/09/17	6	12.01	30	12.05	12.00	-24	3,401	-0.71%
2019/09/16	58	12.10	0	0.00	12.10	58	3,501	1.66%
2019/09/11	21	12.08	0	0.00	12.10	21	3,657	0.57%
2019/09/10	0	0.00	5	12.10	12.15	-5	3,695	-0.14%
2019/09/09	6	12.01	24	12.03	12.05	-18	3,686	-0.49%
2019/09/06	4	11.95	20	11.95	11.95	-16	3,689	-0.43%
2019/09/05	8	11.90	6	11.90	11.95	2	3,737	0.05%
2019/09/04	5	11.85	0	0.00	11.90	5	3,889	0.13%
2019/09/03	1	11.90	22	11.86	11.85	-21	3,931	-0.53%
2019/09/02	11	11.66	0	0.00	11.70	11	3,968	0.28%
2019/08/30	5	11.60	13	11.61	11.60	-8	3,974	-0.20%
2019/08/29	70	11.58	104	11.60	11.50	-34	3,960	-0.86%	大賣/
2019/08/28	41	12.30	32	12.32	12.30	9	3,832	0.23%
2019/08/27	101	12.30	8	12.30	12.30	93	3,715	2.50%	大買/
2019/08/26	24	12.26	5	12.30	12.25	19	3,683	0.52%
2019/08/23	1	12.35	2	12.40	12.35	-1	3,668	-0.03%
2019/08/22	31	12.35	2	12.40	12.40	29	3,665	0.79%
2019/08/21	0	0.00	24	12.35	12.35	-24	3,691	-0.65%
2019/08/20	18.6	12.35	0	0.00	12.35	18.6	3,715	0.50%
2019/08/19	134	12.39	1	12.40	12.35	133	3,737	3.56%	大買/鉅額交易
2019/08/16	230	12.33	109	12.16	12.30	121	3,748	3.23%	大買/大賣/鉅額交易
2019/08/15	10	12.18	40	12.16	12.20	-30	3,677	-0.82%
2019/08/14	19	12.30	111	12.30	12.30	-92	3,714	-2.48%	大賣/
2019/08/13	3	12.28	5	12.29	12.25	-2	3,702	-0.05%
2019/08/12	7	12.41	13	12.44	12.45	-6	3,688	-0.16%
2019/08/08	0	0.00	7	12.29	12.40	-7	3,731	-0.19%
2019/08/07	28	12.23	0	0.00	12.20	28	3,735	0.75%
2019/08/06	8	12.09	5	12.25	12.25	3	3,754	0.08%
2019/08/05	106	12.25	6	12.30	12.30	100	3,739	2.67%	大買/
2019/08/02	50	12.29	3	12.38	12.30	47	3,795	1.24%
2019/08/01	2	12.50	110	12.53	12.55	-108	3,748	-2.88%	大賣/鉅額交易
2019/07/31	20	12.50	10	12.70	12.50	10	3,746	0.27%
2019/07/30	1	12.70	2	12.73	12.70	-1	3,715	-0.03%
2019/07/29	5	12.70	0	0.00	12.65	5	3,788	0.13%
2019/07/26	5	12.70	20	12.74	12.70	-15	3,822	-0.39%
2019/07/25	0	0.00	32	12.70	12.70	-32	3,881	-0.82%
2019/07/24	1	12.70	5	12.65	12.65	-4	3,939	-0.10%
2019/07/23	6	12.70	0	0.00	12.70	6	4,025	0.15%
2019/07/22	0	0.00	17	12.66	12.70	-17	4,105	-0.41%
2019/07/19	33	12.62	0	0.00	12.60	33	4,162	0.79%
2019/07/18	4	12.55	2.2	12.59	12.60	1.8	4,160	0.04%
2019/07/17	5.6	12.54	21.3	12.55	12.50	-15.7	4,150	-0.38%
2019/07/16	11	12.51	0	0.00	12.55	11	4,098	0.27%
2019/07/15	6	12.58	31	12.61	12.60	-25	4,082	-0.61%
2019/07/12	18	12.60	22	12.59	12.60	-4	4,120	-0.10%
2019/07/11	10	12.50	12	12.45	12.55	-2	4,081	-0.05%
2019/07/10	0	0.00	3	12.35	12.35	-3	4,004	-0.07%
2019/07/09	2.5	12.30	10	12.25	12.30	-7.5	4,001	-0.19%
2019/07/08	10.5	12.20	0	0.00	12.20	10.5	3,972	0.26%
2019/07/05	3	12.30	0	0.00	12.30	3	3,991	0.08%
2019/07/03	8	12.20	49	12.20	12.20	-41	4,000	-1.02%
2019/07/02	13	12.20	0	0.00	12.25	13	3,986	0.33%
2019/07/01	9	12.30	0	0.00	12.30	9	3,974	0.23%
2019/06/28	13	12.27	0.4	12.25	12.30	12.6	3,959	0.32%
2019/06/27	5	12.30	0	0.00	12.30	5	3,957	0.13%
2019/06/26	16	12.21	0	0.00	12.20	16	3,971	0.40%
2019/06/24	15	12.20	0	0.00	12.25	15	3,990	0.38%
2019/06/21	28	12.21	0	0.00	12.10	28	3,959	0.71%
2019/06/20	3	12.23	16	12.30	12.40	-13	3,890	-0.33%
2019/06/19	8	12.14	152	12.15	12.20	-144	3,823	-3.77%	大賣/鉅額交易
2019/06/18	0	0.00	11	12.01	12.10	-11	3,796	-0.29%
2019/06/17	0	0.00	10	11.95	11.95	-10	3,768	-0.27%
2019/06/14	11.1	11.85	0	0.00	11.85	11.1	3,805	0.29%
2019/06/13	29	11.77	2	11.85	11.80	27	3,807	0.71%
2019/06/12	42	11.95	5	11.85	11.85	37	3,800	0.97%
2019/06/11	56	12.19	1	12.15	12.15	55	3,672	1.50%
2019/06/10	5	12.15	0	0.00	12.20	5	3,642	0.14%
2019/06/06	30	12.10	0.3	12.05	12.10	29.7	3,584	0.83%
2019/06/05	74	12.08	12	12.09	12.05	62	3,551	1.75%
2019/06/04	4	12.00	0.2	12.05	12.10	3.8	3,527	0.11%
2019/05/31	1	12.00	0	0.00	12.05	1	3,524	0.03%
2019/05/30	2	11.95	0	0.00	12.00	2	3,489	0.06%
2019/05/29	2	11.85	4	11.88	11.95	-2	3,488	-0.06%
2019/05/28	19	11.94	0	0.00	11.85	19	3,477	0.55%
2019/05/27	0.6	12.00	10	12.00	12.05	-9.4	3,421	-0.28%
2019/05/24	73	11.88	0	0.00	11.90	73	3,383	2.16%
2019/05/23	0	0.00	6	11.85	11.80	-6	3,345	-0.18%
2019/05/22	4	11.83	0	0.00	11.90	4	3,327	0.12%
2019/05/21	0	0.00	10	11.85	11.90	-10	3,371	-0.30%
2019/05/20	8	11.65	10	11.70	11.75	-2	3,325	-0.06%
2019/05/16	0	0.00	7	11.65	11.60	-7	3,416	-0.20%
2019/05/15	3	11.55	6	11.63	11.50	-3	3,394	-0.09%
2019/05/14	58	11.50	40	11.46	11.50	18	3,381	0.53%
2019/05/13	6	11.64	0	0.00	11.60	6	3,360	0.18%
2019/05/10	78	11.62	13	11.90	11.75	65	3,370	1.93%
2019/05/09	258	11.60	0	11.60	11.60	258	3,308	7.80%	大買/鉅額交易
2019/05/08	0	0.00	10	11.60	11.65	-10	3,265	-0.31%
2019/05/07	1	11.60	0	0.00	11.70	1	3,234	0.03%
2019/05/06	51	11.50	0	0.00	11.55	51	3,237	1.58%
2019/05/03	5	11.70	0	0.00	11.70	5	3,162	0.16%
2019/05/02	2	11.75	2	11.63	11.75	0	3,124	0.00%
2019/04/30	2	11.45	17	11.49	11.50	-15	3,030	-0.49%
2019/04/29	3	11.33	8	11.37	11.45	-5	2,970	-0.17%
2019/04/26	0	0.00	12	11.20	11.25	-12	2,901	-0.41%
2019/04/25	3	11.15	0.7	11.15	11.15	2.3	2,836	0.08%
2019/04/24	1	11.10	1	11.15	11.15	0	2,782	0.00%
2019/04/23	5	11.15	0	0.00	11.15	5	2,772	0.18%
2019/04/22	0	0.00	6	11.15	11.15	-6	2,744	-0.22%
2019/04/19	6	11.17	5	11.10	11.20	1	2,751	0.04%
2019/04/18	4	11.19	0	0.00	11.15	4	2,717	0.15%
2019/04/17	0.2	11.20	23	11.20	11.20	-22.8	2,683	-0.85%
2019/04/16	0.7	11.20	4	11.25	11.25	-3.3	2,662	-0.12%
2019/04/15	0.2	11.25	0	0.00	11.25	0.2	2,656	0.01%
2019/04/12	13	11.24	16	11.30	11.20	-3	2,680	-0.11%
2019/04/11	0	0.00	1	11.30	11.25	-1	2,669	-0.04%
2019/04/10	100	11.25	3	11.25	11.30	97	2,631	3.69%
2019/04/08	0	0.00	2	11.25	11.30	-2	2,604	-0.08%
2019/04/03	3	11.10	6	11.20	11.20	-3	2,592	-0.12%
2019/04/02	6	11.15	0	0.00	11.15	6	2,578	0.23%
2019/04/01	5	11.20	0	0.00	11.20	5	2,565	0.19%
2019/03/29	5	11.15	1	11.20	11.20	4	2,556	0.16%
2019/03/27	19	11.19	0	0.00	11.20	19	2,574	0.74%
2019/03/25	10	11.11	4	11.10	11.10	6	2,594	0.23%
2019/03/22	34	11.24	28	11.25	11.25	6	2,579	0.23%
2019/03/20	8	11.15	3	11.20	11.20	5	2,524	0.20%
2019/03/19	6	11.15	37	11.16	11.15	-31	2,502	-1.24%
2019/03/18	25	11.10	0	0.00	11.15	25	2,475	1.01%
2019/03/15	36	11.06	0	0.00	11.10	36	2,436	1.48%
2019/03/14	23	11.09	6	11.08	11.05	17	2,389	0.71%
2019/03/13	1	11.00	4	10.99	11.00	-3	2,367	-0.13%
2019/03/12	0	0.00	8	10.98	11.00	-8	2,347	-0.34%
2019/03/11	0	0.00	37	10.95	10.95	-37	2,329	-1.59%
2019/03/08	0	0.00	3	10.90	10.95	-3	2,334	-0.13%
2019/03/07	0	0.00	13	10.90	10.90	-13	2,323	-0.56%
2019/03/06	0	0.00	19.5	10.90	10.85	-19.5	2,307	-0.84%
2019/03/04	10	10.75	0	0.00	10.85	10	2,266	0.44%
2019/02/27	2	10.85	0	0.00	10.80	2	2,235	0.09%
2019/02/26	0	0.00	1	10.90	10.85	-1	2,200	-0.05%
2019/02/25	2	10.85	0	0.00	10.90	2	2,190	0.09%
2019/02/21	4	10.85	0	0.00	10.90	4	2,187	0.18%
2019/02/20	1	10.80	0	0.00	10.85	1	2,150	0.05%
2019/02/19	2	10.75	10	10.75	10.75	-8	2,089	-0.38%
2019/02/18	2	10.65	5	10.70	10.75	-3	2,100	-0.14%
2019/02/15	4	10.63	0	0.00	10.60	4	2,001	0.20%
2019/02/14	5	10.55	10	10.60	10.60	-5	1,973	-0.25%
2019/02/12	10.3	10.50	11	10.50	10.50	-0.7	1,920	-0.04%
2019/02/11	5	10.50	0	0.00	10.40	5	1,914	0.26%
2019/01/29	10	10.40	40	10.45	10.40	-30	1,878	-1.60%
2019/01/28	1	10.40	0	0.00	10.45	1	1,881	0.05%
2019/01/25	6	10.40	51	10.44	10.40	-45	1,894	-2.38%
2019/01/23	50	10.30	0	0.00	10.30	50	1,884	2.65%
2019/01/22	10	10.30	26	10.35	10.30	-16	1,910	-0.84%
2019/01/21	12	10.30	30	10.35	10.35	-18	1,929	-0.93%
2019/01/18	0	0.00	2	10.25	10.30	-2	1,970	-0.10%
2019/01/16	20	10.18	0	0.00	10.20	20	2,010	0.99%
2019/01/15	50	10.15	0	0.00	10.15	50	2,019	2.48%
2019/01/14	28	10.15	0	0.00	10.15	28	2,035	1.38%
2019/01/09	55	10.10	0	0.00	10.15	55	2,185	2.52%
2019/01/08	0	0.00	15	10.05	10.05	-15	2,194	-0.68%
2019/01/07	2	10.00	0.2	10.05	10.05	1.8	2,234	0.08%
2019/01/04	4	9.96	0	0.00	9.96	4	2,301	0.17%
2018/12/25	10	9.97	0	0.00	9.98	10	2,607	0.38%
2018/12/24	2	10.00	0	0.00	10.00	2	2,636	0.08%
2018/12/22	0	0.00	23	9.99	10.00	-23	2,660	-0.86%
2018/12/21	23	9.94	0	0.00	9.93	23	2,697	0.85%
2018/12/20	0	10.05	1	10.00	10.05	-1	2,653	-0.04%
2018/12/19	0	0.00	6	10.05	10.05	-6	2,658	-0.23%
2018/12/18	57	10.00	79	10.00	9.98	-22	2,662	-0.83%
2018/12/17	1	10.05	50	10.10	10.05	-49	2,665	-1.84%
2018/12/14	0	0.00	10	10.10	10.10	-10	2,670	-0.37%
2018/12/12	11	10.05	3	10.10	10.10	8	2,771	0.29%
2018/12/11	20.1	10.05	0	0.00	10.00	20.1	2,819	0.71%
2018/12/10	1.1	10.10	1	10.15	10.15	0.1	2,936	0.00%
2018/12/07	0	0.00	1.1	10.15	10.20	-1.1	3,035	-0.03%
2018/12/06	0	0.00	10	10.10	10.10	-10	3,164	-0.32%
2018/12/05	0	0.00	8	10.20	10.20	-8	3,186	-0.25%
2018/12/03	0.5	10.25	0	0.00	10.30	0.5	3,435	0.01%
2018/11/29	5	10.20	30	10.25	10.20	-25	4,194	-0.60%
2018/11/28	1	10.15	0	0.00	10.25	1	4,324	0.02%
2018/11/27	0	0.00	2	10.15	10.15	-2	4,429	-0.05%
2018/11/26	1	10.15	10	10.20	10.20	-9	4,572	-0.20%
2018/11/23	0	0.00	1	10.15	10.10	-1	4,784	-0.02%
2018/11/20	2	10.25	3	10.20	10.20	-1	5,372	-0.02%
2018/11/19	0	10.30	0	0.00	10.30	0	5,425	0.00%
2018/11/16	6	10.26	0.3	10.25	10.30	5.7	5,482	0.10%
2018/11/15	1	10.15	3	10.20	10.25	-2	5,647	-0.04%
2018/11/14	1	10.15	0	0.00	10.15	1	5,690	0.02%
2018/11/13	0	0.00	3	10.10	10.10	-3	5,717	-0.05%
2018/11/12	100	10.10	0	0.00	10.10	100	5,726	1.75%
2018/11/09	3	10.10	0	0.00	10.10	3	5,771	0.05%
2018/11/08	0	0.00	1	10.20	10.20	-1	5,804	-0.02%
2018/11/07	0	0.00	8	10.03	10.10	-8	5,790	-0.14%
2018/11/06	2	9.93	0	0.00	9.93	2	5,851	0.03%
2018/11/05	11	9.89	30	9.94	9.94	-19	5,884	-0.32%
2018/11/02	4	9.92	30	9.94	9.93	-26	5,898	-0.44%
2018/11/01	8	9.88	60	9.91	9.93	-52	5,890	-0.88%
2018/10/31	3	9.84	52.2	9.86	9.90	-49.2	5,891	-0.84%
2018/10/30	21	9.75	0.4	9.90	9.76	20.6	5,870	0.35%
2018/10/29	13	9.77	0	0.00	9.78	13	5,850	0.22%
2018/10/26	14.9	9.87	42	9.86	9.86	-27.1	5,864	-0.46%
2018/10/25	1	9.89	18	9.92	9.91	-17	5,844	-0.29%
2018/10/24	0	0.00	555	9.95	10.05	-555	5,834	-9.51%	大賣/鉅額交易
2018/10/23	2	9.99	0.6	10.05	9.98	1.4	5,785	0.02%
2018/10/22	52	9.97	6	10.10	10.05	46	5,756	0.80%
2018/10/19	14	9.95	13	9.98	9.95	1	5,744	0.02%
2018/10/18	0	0.00	6.1	10.05	10.00	-6.1	5,643	-0.11%
2018/10/17	15	10.12	0	0.00	10.10	15	5,623	0.27%
2018/10/16	2	10.10	0	0.00	10.15	2	5,598	0.04%
2018/10/15	0	0.00	4	10.20	10.05	-4	5,568	-0.07%
2018/10/12	1	10.05	0	0.00	10.15	1	5,554	0.02%
2018/10/11	85	10.06	8	10.09	10.05	77	5,496	1.40%
2018/10/08	60	10.37	54.1	10.39	10.35	5.9	5,316	0.11%
2018/10/05	25	10.31	14	10.36	10.30	11	5,290	0.21%
2018/10/04	41	10.41	50	10.45	10.45	-9	5,217	-0.17%
2018/10/03	14	10.60	2	10.55	10.55	12	5,164	0.23%
2018/10/02	9	10.60	0	0.00	10.65	9	5,135	0.18%
2018/09/28	5	10.75	0	0.00	10.80	5	5,099	0.10%
2018/09/26	1	10.80	2	10.80	10.75	-1	5,033	-0.02%
2018/09/25	6	10.72	0	0.00	10.75	6	5,060	0.12%
2018/09/21	1	10.75	4	10.79	10.75	-3	5,052	-0.06%
2018/09/20	4	10.73	25.6	10.70	10.80	-21.6	5,013	-0.43%
2018/09/19	2	10.75	5	10.75	10.75	-3	5,015	-0.06%
2018/09/17	17	10.64	37	10.65	10.55	-20	4,919	-0.41%
2018/09/14	20	10.81	9	10.83	10.80	11	4,880	0.23%
2018/09/13	3.1	10.55	189	10.53	10.65	-185.9	4,754	-3.91%	大賣/鉅額交易
2018/09/12	0	0.00	408	10.36	10.45	-408	4,663	-8.75%	大賣/鉅額交易
2018/09/11	0.4	10.20	65.3	10.11	10.20	-64.9	4,550	-1.43%
2018/09/10	160	10.11	180	10.24	10.10	-20	4,526	-0.44%	大買/大賣/
2018/09/07	82	10.25	220	10.26	10.20	-138	4,418	-3.12%	大賣/鉅額交易
2018/09/06	178	10.25	50	10.30	10.20	128	4,307	2.97%	大買/鉅額交易
2018/09/05	1	11.05	23.5	11.10	11.15	-22.5	3,811	-0.59%
2018/09/04	39	11.20	29	11.16	11.20	10	3,582	0.28%
2018/09/03	2	11.20	61	11.25	11.20	-59	3,451	-1.71%
2018/08/31	29	11.29	12	11.24	11.25	17	3,362	0.51%
2018/08/30	1	11.30	104	11.28	11.30	-103	3,241	-3.18%	大賣/鉅額交易
2018/08/29	5	11.18	30	11.17	11.20	-25	3,037	-0.82%
2018/08/28	201	11.05	40	11.10	11.10	161	2,848	5.65%	大買/鉅額交易
2018/08/27	8.7	10.99	45	11.00	11.00	-36.3	2,676	-1.36%
2018/08/24	9	10.89	20	10.88	10.90	-11	2,493	-0.44%
2018/08/23	232	10.87	8	10.87	10.85	224	2,468	9.08%	大買/鉅額交易
2018/08/22	606	10.82	46	10.80	10.85	560	2,483	22.55%	大買/鉅額交易
2018/08/21	0	0.00	15	10.65	10.70	-15	2,310	-0.65%
2018/08/20	0	0.00	20	10.58	10.55	-20	2,241	-0.89%
2018/08/17	0	0.00	10.1	10.55	10.50	-10.1	2,214	-0.45%
2018/08/16	2	10.40	64	10.40	10.40	-62	2,198	-2.82%
2018/08/15	0	0.00	11	10.47	10.45	-11	2,163	-0.51%
2018/08/14	8	10.50	20	10.48	10.50	-12	2,142	-0.56%
2018/08/13	0	0.00	50	10.45	10.45	-50	2,149	-2.33%
2018/08/10	0	0.00	5	10.60	10.60	-5	2,076	-0.24%
2018/08/09	0	0.00	56	10.50	10.55	-56	2,040	-2.75%
2018/08/06	5	10.45	1	10.45	10.45	4	2,030	0.20%
2018/08/03	1	10.45	0	0.00	10.45	1	2,026	0.05%
2018/08/02	15	10.45	0	0.00	10.40	15	2,011	0.75%
2018/08/01	0	0.00	33	10.45	10.50	-33	1,978	-1.67%
2018/07/31	21	10.33	51	10.28	10.35	-30	1,959	-1.53%
2018/07/30	0.7	10.30	50	10.20	10.25	-49.3	1,926	-2.56%
2018/07/27	50	10.20	0	0.00	10.20	50	1,934	2.58%
2018/07/26	0	0.00	82	10.18	10.20	-82	1,933	-4.24%
2018/07/25	1	10.15	5	10.20	10.20	-4	1,940	-0.21%
2018/07/23	1	10.15	0	0.00	10.10	1	1,963	0.05%
2018/07/20	0	0.00	10	10.15	10.15	-10	1,976	-0.51%
2018/07/18	2	10.15	5	10.15	10.20	-3	1,964	-0.15%
2018/07/17	49	10.14	37	10.15	10.15	12	1,961	0.61%
2018/07/16	0	0.00	166	10.10	10.10	-166	1,956	-8.49%	大賣/鉅額交易
2018/07/12	0	0.00	200	10.05	10.05	-200	1,978	-10.11%	大賣/鉅額交易
2018/07/11	0	0.00	113	10.05	10.05	-113	1,991	-5.67%	大賣/鉅額交易
2018/07/10	5	10.10	0	0.00	10.10	5	1,998	0.25%
2018/07/09	0	0.00	6	10.00	10.05	-6	2,001	-0.30%
2018/07/05	0	0.00	4	10.00	10.05	-4	2,003	-0.20%
2018/07/03	5	10.00	0	0.00	10.00	5	2,028	0.25%
2018/06/29	5	10.05	0	0.00	10.10	5	1,997	0.25%
2018/06/28	25	10.09	2	10.05	10.00	23	1,981	1.16%
2018/06/26	0	0.00	105	10.15	10.15	-105	1,965	-5.34%	大賣/鉅額交易
2018/06/22	0	0.00	15	10.08	10.05	-15	1,978	-0.76%
2018/06/20	4	10.10	10	10.08	10.15	-6	2,006	-0.30%
2018/06/19	0	0.00	22	10.10	10.10	-22	2,048	-1.07%
2018/06/15	0	0.00	5	10.15	10.20	-5	2,026	-0.25%
2018/06/14	4	10.08	0	0.00	10.10	4	2,024	0.20%
2018/06/13	26	10.12	0	0.00	10.15	26	1,999	1.30%
2018/06/12	21	10.15	0	0.00	10.15	21	2,015	1.04%
2018/06/11	0	0.00	2	10.15	10.15	-2	2,000	-0.10%
2018/06/08	17	10.15	10	10.10	10.10	7	1,998	0.35%
2018/06/07	2	10.10	0	0.00	10.15	2	1,991	0.10%
2018/06/06	1	10.05	13.2	10.05	10.10	-12.2	1,993	-0.61%
2018/06/05	10	10.06	0	0.00	10.10	10	1,977	0.51%
2018/06/01	1	10.00	0.2	10.00	10.00	0.8	1,932	0.04%
2018/05/31	2	10.05	14	9.99	10.05	-12	1,931	-0.62%
2018/05/30	3	9.97	0	0.00	9.96	3	1,910	0.16%
2018/05/25	0	0.00	121	10.05	10.00	-121	1,856	-6.52%	大賣/鉅額交易
2018/05/24	10	9.97	0	0.00	9.99	10	1,872	0.53%
2018/05/23	0	0.00	1.2	9.97	9.98	-1.2	1,885	-0.07%
2018/05/16	0	0.00	67.4	9.93	9.94	-67.4	1,945	-3.47%
2018/05/15	0	0.00	5	9.94	9.94	-5	1,966	-0.25%
2018/05/11	0	0.00	4	9.93	9.94	-4	2,099	-0.19%
2018/05/10	5	9.92	0	0.00	9.91	5	2,087	0.24%
2018/05/08	10	9.92	0	0.00	9.94	10	2,121	0.47%
2018/05/07	4	9.92	0	0.00	9.94	4	2,090	0.19%
2018/05/04	0	0.00	10	9.96	9.92	-10	2,072	-0.48%
2018/05/03	5	9.95	0	0.00	9.96	5	2,063	0.24%
2018/05/02	5	9.95	2	9.97	9.98	3	2,084	0.14%
2018/04/30	30	9.90	0	0.00	9.95	30	2,094	1.43%
2018/04/27	0	0.00	5.5	9.91	9.91	-5.5	2,129	-0.26%
2018/04/26	20	9.89	6	9.89	9.86	14	2,188	0.64%
2018/04/25	1	9.83	0	0.00	9.86	1	2,225	0.04%
2018/04/24	2	9.84	5	9.85	9.85	-3	2,293	-0.13%
2018/04/20	0	0.00	6	9.93	9.89	-6	2,332	-0.26%
2018/04/19	16	9.87	9	9.91	9.91	7	2,383	0.29%
2018/04/18	6	9.86	0	0.00	9.91	6	2,385	0.25%
2018/04/17	3	9.89	0	0.00	9.86	3	2,442	0.12%
2018/04/16	1	9.90	21	9.93	9.93	-20	2,448	-0.82%
2018/04/13	3	9.91	0	0.00	9.92	3	2,459	0.12%
2018/04/12	8	9.90	11	9.92	9.91	-3	2,517	-0.12%
2018/04/11	2	9.90	1	9.90	9.90	1	2,526	0.04%
2018/04/10	13	9.86	2	9.87	9.86	11	2,530	0.43%
2018/04/09	1.2	9.81	0	0.00	9.84	1.2	2,533	0.05%
2018/04/03	1	9.78	50	9.81	9.82	-49	2,525	-1.94%
2018/04/02	0	0.00	41	9.82	9.82	-41	2,518	-1.63%
2018/03/31	0	0.00	10	9.83	9.84	-10	2,496	-0.40%
2018/03/30	2	9.80	52	9.80	9.81	-50	2,496	-2.00%
2018/03/29	0	0.00	2	9.78	9.78	-2	2,487	-0.08%
2018/03/28	86	9.79	1	9.78	9.78	85	2,494	3.41%
2018/03/27	1	9.73	8	9.74	9.75	-7	2,478	-0.28%
2018/03/26	0	0.00	5	9.71	9.69	-5	2,477	-0.20%
2018/03/23	0	0.00	25	9.69	9.70	-25	2,476	-1.01%
2018/03/22	20	9.77	442	9.75	9.74	-422	2,477	-17.03%	大賣/鉅額交易
2018/03/21	0	0.00	0.7	9.63	9.63	-0.7	2,443	-0.03%
2018/03/19	20	9.63	0	0.00	9.64	20	2,521	0.79%
2018/03/15	0	0.00	0.2	9.63	9.63	-0.2	2,540	-0.01%
2018/03/14	3	9.63	0	0.00	9.63	3	2,547	0.12%
2018/03/13	1	9.59	0	0.00	9.62	1	2,545	0.04%
2018/03/12	0	0.00	10	9.55	9.59	-10	2,527	-0.40%
2018/03/08	0	0.00	3	9.51	9.53	-3	2,552	-0.12%
2018/03/07	0	9.49	0	0.00	9.47	0	2,588	0.00%
2018/03/06	3	9.53	0	0.00	9.50	3	2,615	0.11%
2018/03/05	0.5	9.50	0	0.00	9.50	0.5	2,639	0.02%
2018/03/01	1	9.60	3	9.61	9.61	-2	2,611	-0.08%
2018/02/23	8	9.62	0	0.00	9.61	8	2,593	0.31%
2018/02/22	1	9.59	0	0.00	9.60	1	2,657	0.04%
2018/02/12	5	9.40	18.5	9.39	9.40	-13.5	2,686	-0.50%
2018/02/09	31	9.31	0	0.00	9.35	31	2,666	1.16%
2018/02/08	25	9.38	2	9.40	9.40	23	2,623	0.88%
2018/02/07	20	9.43	3	9.42	9.40	17	2,627	0.65%
2018/02/06	76	9.34	6	9.44	9.35	70	2,604	2.69%
2018/02/05	6	9.57	77	9.56	9.60	-71	2,496	-2.84%
2018/02/01	2	9.68	0	0.00	9.65	2	2,449	0.08%
2018/01/31	5	9.68	0	0.00	9.66	5	2,446	0.20%
2018/01/30	20.5	9.74	60	9.74	9.74	-39.5	2,415	-1.64%
2018/01/29	12	9.77	0	0.00	9.76	12	2,411	0.50%
2018/01/25	26	9.78	0	0.00	9.78	26	2,407	1.08%
2018/01/24	39	9.75	0	0.00	9.76	39	2,378	1.64%
2018/01/23	60.5	9.83	20	9.82	9.79	40.5	2,353	1.72%
2018/01/22	1	9.83	104.2	9.85	9.85	-103.2	2,292	-4.50%	大賣/鉅額交易
2018/01/19	5	9.77	6	9.78	9.80	-1	2,226	-0.04%
2018/01/18	11	9.73	66	9.72	9.74	-55	2,193	-2.51%
2018/01/16	3.8	9.66	6	9.69	9.69	-2.2	2,137	-0.10%
2018/01/15	50	9.65	1	9.64	9.64	49	2,132	2.30%
2018/01/12	30	9.56	0	0.00	9.58	30	2,146	1.40%
2018/01/11	24	9.55	10	9.59	9.57	14	2,135	0.66%
2018/01/10	4.9	9.71	18	9.68	9.69	-13.1	2,110	-0.62%
2018/01/09	20	9.68	72	9.68	9.69	-52	2,104	-2.47%
2018/01/08	34.8	9.68	16	9.69	9.70	18.8	2,107	0.89%
2018/01/05	2	9.62	11	9.62	9.66	-9	2,059	-0.44%
2018/01/04	0	0.00	2	9.62	9.62	-2	2,049	-0.10%
2018/01/03	41	9.58	1	9.60	9.60	40	2,071	1.93%