遠東銀 (2845)-亞東-板橋券商分點個股進出

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
13.55
漲跌
▼0.15
漲幅
-1.09%
成交量
6,826張
產業
上市金融類股
345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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/12/11	6.1	13.56	0	0.00	13.55	6.1	6,422	0.09%
2024/12/10	2	13.73	5	13.75	13.70	-3	6,389	-0.05%
2024/12/09	0	0.00	7	13.85	13.85	-7	6,440	-0.11%
2024/12/06	8	13.75	1	13.80	13.85	7	6,491	0.11%
2024/12/05	1	13.90	12	13.90	13.85	-11	6,459	-0.17%
2024/12/04	0	0.00	43	13.89	13.85	-43	6,486	-0.66%
2024/12/03	0	0.00	5	13.75	13.75	-5	6,555	-0.08%
2024/12/02	1	13.75	22	13.68	13.70	-21	6,550	-0.32%
2024/11/29	5.1	13.45	2.2	13.46	13.55	2.9	6,522	0.04%
2024/11/28	5	13.45	2.8	13.46	13.45	2.2	6,627	0.03%
2024/11/27	10	13.60	14	13.63	13.55	-4	6,700	-0.06%
2024/11/26	0	0.00	7	13.63	13.60	-7	6,763	-0.10%
2024/11/25	0	0.00	60.5	13.61	13.80	-60.5	7,116	-0.85%
2024/11/22	2	13.40	23.3	13.40	13.40	-21.3	7,201	-0.30%
2024/11/21	0	0.00	5.8	13.40	13.40	-5.8	7,476	-0.08%
2024/11/20	3.3	13.31	30.5	13.40	13.40	-27.2	7,648	-0.36%
2024/11/19	0	0.00	20.8	13.31	13.35	-20.8	7,778	-0.27%
2024/11/18	3	13.25	21	13.30	13.30	-18	7,895	-0.23%
2024/11/15	0.1	13.20	31.5	13.23	13.20	-31.4	8,077	-0.39%
2024/11/14	52	13.06	0.5	13.10	13.10	51.5	8,525	0.60%
2024/11/13	15	13.17	1	13.15	13.20	14	8,585	0.16%
2024/11/12	13	13.15	9.4	13.16	13.20	3.6	8,705	0.04%
2024/11/11	15.7	13.30	9.5	13.27	13.30	6.2	8,708	0.07%
2024/11/08	0	0.00	10.5	13.35	13.35	-10.5	8,804	-0.12%
2024/11/07	6	13.30	21	13.31	13.35	-15	8,878	-0.17%
2024/11/06	1	13.20	4	13.30	13.20	-3	8,964	-0.03%
2024/11/05	0	0.00	16	13.28	13.30	-16	9,113	-0.18%
2024/11/04	0	0.00	43.5	13.22	13.20	-43.5	9,303	-0.47%
2024/11/01	12.3	13.04	74	13.19	13.15	-61.7	9,618	-0.64%
2024/10/30	8	13.07	114	13.19	13.20	-106	9,594	-1.10%	大賣/鉅額交易
2024/10/29	12	13.10	2	13.15	13.15	10	9,623	0.10%
2024/10/28	1	13.25	16.8	13.31	13.30	-15.8	9,623	-0.16%
2024/10/25	35	13.29	9	13.26	13.25	26	9,759	0.27%
2024/10/24	1	13.25	5	13.45	13.40	-4	9,870	-0.04%
2024/10/23	26	13.35	35	13.49	13.30	-9	10,025	-0.09%
2024/10/22	2	13.30	8.5	13.40	13.45	-6.5	10,096	-0.06%
2024/10/21	21.3	13.38	6	13.35	13.35	15.3	10,313	0.15%
2024/10/18	15	13.40	26.1	13.41	13.30	-11.1	10,597	-0.10%
2024/10/17	3	13.35	38.8	13.29	13.30	-35.8	10,742	-0.33%
2024/10/16	10	13.28	2.2	13.35	13.25	7.8	10,913	0.07%
2024/10/15	11.9	13.38	33.8	13.34	13.45	-21.9	10,951	-0.20%
2024/10/14	32.2	13.25	6.5	13.31	13.20	25.8	11,001	0.23%
2024/10/11	5.5	13.31	44.3	13.36	13.35	-38.8	11,031	-0.35%
2024/10/09	10.5	13.40	40.3	13.39	13.40	-29.8	11,038	-0.27%
2024/10/08	57	13.44	0	0.00	13.45	57	11,119	0.51%
2024/10/07	18	13.68	134	13.69	13.65	-116	10,962	-1.06%	大賣/鉅額交易
2024/10/04	35.2	13.63	1.5	13.63	13.60	33.7	10,959	0.31%
2024/10/01	2	13.80	0	0.00	13.75	2	10,895	0.02%
2024/09/30	73	14.09	16	14.10	13.90	57	10,894	0.52%
2024/09/27	0	0.00	10	14.10	14.00	-10	10,881	-0.09%
2024/09/26	9	13.85	39	13.86	13.85	-30	10,834	-0.28%
2024/09/25	0	0.00	30	13.85	13.80	-30	10,800	-0.28%
2024/09/23	0	0.00	0.2	13.80	13.70	-0.2	10,786	0.00%
2024/09/20	0	0.00	70	13.70	13.70	-70	10,772	-0.65%
2024/09/19	0	0.00	7	13.74	13.75	-7	10,680	-0.07%
2024/09/18	10	13.65	0.1	13.70	13.55	9.9	10,593	0.09%
2024/09/16	0.2	13.70	0.3	13.70	13.70	-0.1	10,595	0.00%
2024/09/13	5.1	13.63	0	0.00	13.60	5.1	10,613	0.05%
2024/09/12	0	0.00	3.1	13.75	13.75	-3.1	10,608	-0.03%
2024/09/11	21.1	13.80	38.2	13.75	13.70	-17.1	10,544	-0.16%
2024/09/10	5	13.65	5	13.75	13.80	0	10,510	0.00%
2024/09/09	5	13.55	5	13.65	13.65	0	10,425	0.00%
2024/09/06	2	13.65	50	13.70	13.75	-48	10,356	-0.46%
2024/09/05	43	13.79	5	13.85	13.70	38	10,359	0.37%
2024/09/04	34.9	13.70	39	13.75	13.60	-4.1	10,322	-0.04%
2024/09/03	19.2	14.08	7	14.05	14.00	12.2	10,151	0.12%
2024/09/02	6.9	14.21	0	14.25	14.20	6.9	10,111	0.07%
2024/08/30	22.2	14.21	1	14.25	14.15	21.2	10,089	0.21%
2024/08/29	11.5	14.28	0	0.00	14.25	11.5	10,019	0.11%
2024/08/28	80.1	14.51	1	14.50	14.45	79.1	9,952	0.79%
2024/08/27	44.1	14.58	0	0.00	14.60	44.1	9,918	0.44%
2024/08/26	7	15.94	10	16.00	15.95	-3	9,615	-0.03%
2024/08/23	9	15.74	6	15.84	15.80	3	9,340	0.03%
2024/08/22	16	15.83	6	15.83	15.80	10	9,084	0.11%
2024/08/21	1	15.75	6	15.76	15.80	-5	8,918	-0.06%
2024/08/20	6.1	15.81	6	15.81	15.80	0.1	8,790	0.00%
2024/08/19	64.3	15.73	0	0.00	15.75	64.3	8,686	0.74%
2024/08/16	14	15.65	1	16.05	15.75	13	8,527	0.15%
2024/08/15	35	16.00	11	15.91	15.85	24	8,110	0.30%
2024/08/14	5	15.84	5	15.81	15.85	0	8,117	0.00%
2024/08/13	10.4	15.60	35.6	15.60	15.65	-25.2	8,068	-0.31%
2024/08/12	41	15.45	3	15.55	15.60	38	8,113	0.47%
2024/08/09	11.1	15.11	1	15.25	15.15	10.1	8,088	0.12%
2024/08/08	0.4	14.79	0	0.00	14.90	0.4	8,028	0.01%
2024/08/07	3	14.57	0	0.00	15.00	3	7,987	0.04%
2024/08/06	19	14.31	2	14.33	14.40	17	7,926	0.21%
2024/08/05	35.3	14.33	1	14.15	14.30	34.3	7,761	0.44%
2024/08/02	9.1	15.24	45.7	15.25	15.20	-36.6	7,490	-0.49%
2024/08/01	6.1	15.45	9	15.50	15.55	-2.9	7,449	-0.04%
2024/07/31	68	15.38	0	0.00	15.40	68	7,444	0.91%
2024/07/30	7.1	15.12	1	15.30	15.30	6.1	7,414	0.08%
2024/07/29	12.4	15.50	1	15.55	15.35	11.4	7,302	0.16%
2024/07/26	8	15.46	1	15.45	15.45	7	7,150	0.10%
2024/07/23	2	15.65	9	15.60	15.75	-7	7,160	-0.10%
2024/07/22	26.3	15.48	5.4	15.44	15.40	20.9	7,047	0.30%
2024/07/19	40.3	15.79	23	15.86	15.65	17.3	6,824	0.25%
2024/07/18	0.5	16.26	304	16.10	16.15	-303.5	6,544	-4.64%	大賣/鉅額交易
2024/07/17	40.4	16.32	2.9	16.20	16.10	37.5	6,383	0.59%
2024/07/16	4.1	16.74	11	16.85	16.65	-6.9	6,244	-0.11%
2024/07/15	9.2	16.74	15	16.82	16.80	-5.8	6,286	-0.09%
2024/07/12	2.1	17.00	34	17.00	17.05	-31.9	6,246	-0.51%
2024/07/11	15.1	16.77	0	0.00	16.75	15.1	6,180	0.24%
2024/07/10	42.1	16.73	0	0.00	16.75	42.1	6,196	0.68%
2024/07/09	143.2	17.10	0	0.00	17.05	143.2	6,049	2.37%	大買/鉅額交易
2024/07/08	8.1	17.34	20	17.37	17.40	-11.9	6,022	-0.20%
2024/07/05	3.2	17.24	11	17.25	17.20	-7.8	6,012	-0.13%
2024/07/04	11.2	17.25	2.5	17.24	17.25	8.7	6,036	0.14%
2024/07/03	1	17.15	34.8	17.14	17.10	-33.8	6,065	-0.56%
2024/07/02	0.2	16.80	16.3	16.88	16.90	-16.1	6,037	-0.27%
2024/07/01	0	0.00	3	16.80	16.90	-3	6,049	-0.05%
2024/06/28	1.1	16.60	2	16.65	16.60	-0.9	6,010	-0.01%
2024/06/27	2.1	16.53	0	0.00	16.60	2.1	6,007	0.03%
2024/06/26	20.1	16.65	10	16.70	16.65	10.1	6,011	0.17%
2024/06/25	1.1	16.56	1	16.70	16.75	0.1	6,015	0.00%
2024/06/24	2.6	16.50	4	16.55	16.60	-1.4	6,033	-0.02%
2024/06/21	0	0.00	3	16.45	16.55	-3	6,010	-0.05%
2024/06/20	1.1	16.14	9	16.07	16.15	-7.9	5,871	-0.13%
2024/06/19	10.1	15.80	21	15.99	15.95	-10.9	5,830	-0.19%
2024/06/18	9.2	15.75	1	15.75	15.80	8.2	5,802	0.14%
2024/06/17	4	15.65	0	0.00	15.70	4	5,862	0.07%
2024/06/14	0.1	15.60	4	15.60	15.55	-3.9	5,969	-0.07%
2024/06/13	1.1	15.55	2	15.60	15.65	-0.9	6,093	-0.01%
2024/06/12	4.1	15.50	0	0.00	15.60	4.1	6,388	0.06%
2024/06/11	5.2	15.56	3.4	15.59	15.50	1.8	6,607	0.03%
2024/06/07	10	15.65	19	15.68	15.70	-9	6,756	-0.13%
2024/06/06	0.2	15.63	2.1	15.55	15.65	-1.9	6,862	-0.03%
2024/06/05	2	15.55	4	15.65	15.55	-2	6,956	-0.03%
2024/06/04	6.2	15.56	0	0.00	15.50	6.2	7,143	0.09%
2024/06/03	1.1	15.75	0	0.00	15.70	1.1	7,409	0.01%
2024/05/31	1	15.70	0	0.00	15.75	1	8,356	0.01%
2024/05/30	2	15.65	2	15.65	15.75	0	8,690	0.00%
2024/05/29	4	15.69	8	15.70	15.75	-4	8,625	-0.05%
2024/05/28	2	15.75	3	15.75	15.80	-1	8,578	-0.01%
2024/05/27	1	15.65	0.7	15.70	15.70	0.3	8,597	0.00%
2024/05/24	1	15.65	3.6	15.70	15.75	-2.6	8,614	-0.03%
2024/05/23	21.1	15.70	0	0.00	15.75	21.1	8,620	0.24%
2024/05/22	0.2	15.75	0	0.00	15.85	0.2	8,580	0.00%
2024/05/21	1	15.75	1	15.70	15.75	0	8,554	0.00%
2024/05/20	0	0.00	7	15.84	15.90	-7	8,472	-0.08%
2024/05/17	3	15.70	0	0.00	15.65	3	8,369	0.04%
2024/05/16	0.1	15.70	4	15.71	15.75	-3.9	8,292	-0.05%
2024/05/15	0	0.00	58.1	15.60	15.60	-58.1	8,180	-0.71%
2024/05/14	2.2	15.50	2	15.60	15.50	0.2	8,114	0.00%
2024/05/13	0.1	15.60	6	15.59	15.65	-5.9	8,056	-0.07%
2024/05/09	5	15.49	2	15.55	15.40	3	7,878	0.04%
2024/05/08	1	15.50	1	15.60	15.55	0	7,825	0.00%
2024/05/07	1.1	15.60	0.1	15.65	15.70	1	7,790	0.01%
2024/05/06	1	15.75	4.2	15.71	15.75	-3.2	7,698	-0.04%
2024/05/03	6	15.65	12	15.59	15.55	-6	7,626	-0.08%
2024/05/02	0	0.00	6	15.45	15.45	-6	7,558	-0.08%
2024/04/30	1.1	15.44	10	15.39	15.35	-8.9	7,489	-0.12%
2024/04/29	0.1	15.15	85	15.23	15.35	-84.9	7,405	-1.15%
2024/04/26	10	14.65	20.5	14.77	14.80	-10.5	7,157	-0.15%
2024/04/24	51.1	14.78	2	14.90	14.90	49.1	7,012	0.70%
2024/04/23	4.1	14.70	11.4	14.80	14.85	-7.3	6,988	-0.10%
2024/04/22	0	0.00	12.3	14.65	14.75	-12.3	6,920	-0.18%
2024/04/19	6.1	14.18	5	14.21	14.50	1.1	6,755	0.02%
2024/04/18	0.1	14.30	0	0.00	14.45	0.1	6,575	0.00%
2024/04/17	1.2	14.27	1	14.35	14.25	0.2	6,588	0.00%
2024/04/16	26.4	14.20	7.9	14.18	14.25	18.5	6,511	0.28%
2024/04/15	1	14.40	0	0.00	14.45	1	6,414	0.02%
2024/04/12	15.2	14.41	6.2	14.35	14.45	8.9	6,369	0.14%
2024/04/11	1	14.55	1	14.55	14.55	0	6,317	0.00%
2024/04/10	0	0.00	10.1	14.56	14.55	-10.1	6,261	-0.16%
2024/04/09	3.2	14.42	16	14.44	14.45	-12.8	6,262	-0.20%
2024/04/08	0	14.30	7.4	14.30	14.30	-7.4	6,186	-0.12%
2024/04/03	4.2	14.25	0	0.00	14.25	4.2	6,137	0.07%
2024/04/02	0.2	14.40	5	14.40	14.40	-4.8	6,076	-0.08%
2024/04/01	0.3	14.43	40	14.45	14.40	-39.7	6,074	-0.65%
2024/03/29	0.1	14.35	13	14.38	14.40	-12.9	6,066	-0.21%
2024/03/28	4	14.25	0	0.00	14.25	4	6,010	0.07%
2024/03/27	42	14.25	11	14.30	14.30	31	6,011	0.52%
2024/03/26	3	14.20	23	14.24	14.20	-20	5,969	-0.34%
2024/03/25	10	14.20	18.6	14.22	14.20	-8.6	6,031	-0.14%
2024/03/22	0	0.00	43	14.20	14.20	-43	6,086	-0.71%
2024/03/21	5	14.20	2.9	14.22	14.15	2.1	6,075	0.03%
2024/03/20	16	14.05	5	14.05	14.05	11	6,073	0.18%
2024/03/19	22	14.15	11	14.20	14.15	11	6,017	0.18%
2024/03/18	10	14.21	5	14.25	14.25	5	5,951	0.08%
2024/03/15	36	14.25	80	14.33	14.35	-44	5,846	-0.75%
2024/03/14	14	14.64	71	14.60	14.60	-57	5,547	-1.03%
2024/03/13	12	14.40	44	14.40	14.50	-32	5,368	-0.60%
2024/03/12	2	14.23	11	14.13	14.20	-9	5,227	-0.17%
2024/03/11	0	0.00	18	14.00	14.05	-18	5,222	-0.34%
2024/03/08	24.1	13.94	83	13.95	13.95	-58.9	5,115	-1.15%
2024/03/07	62	13.91	111.8	13.93	14.00	-49.8	4,913	-1.01%	大賣/
2024/03/06	187	13.77	176.9	13.82	13.90	10.1	4,608	0.22%	大買/大賣/
2024/03/05	113	13.55	133.8	13.55	13.55	-20.8	3,704	-0.56%	大買/大賣/
2024/03/01	0	0.00	15	12.45	12.40	-15	3,361	-0.45%
2024/02/29	0	0.00	5.1	12.45	12.35	-5.1	3,356	-0.15%
2024/02/27	1	12.25	0	0.00	12.30	1	3,313	0.03%
2024/02/26	1	12.25	32	12.30	12.25	-31	3,275	-0.95%
2024/02/23	0.2	12.25	40.1	12.25	12.25	-39.9	3,286	-1.21%
2024/02/21	2	12.25	0	0.00	12.25	2	3,381	0.06%
2024/02/20	24	12.30	7	12.30	12.25	17	3,444	0.49%
2024/02/19	14	12.28	4	12.26	12.30	10	3,452	0.29%
2024/02/16	0	0.00	3	12.20	12.20	-3	3,511	-0.09%
2024/02/15	3.1	12.10	2	12.20	12.20	1.1	3,546	0.03%
2024/02/05	5.4	12.15	0.3	12.20	12.10	5	3,502	0.14%
2024/02/02	0.6	12.16	0.5	12.20	12.25	0.1	3,483	0.00%
2024/01/30	3	12.12	3	12.20	12.15	0	3,523	0.00%
2024/01/26	0	0.00	1	12.20	12.20	-1	3,538	-0.03%
2024/01/25	0	0.00	0.4	12.10	12.10	-0.4	3,510	-0.01%
2024/01/24	38	12.10	0	0.00	12.15	38	3,517	1.08%
2024/01/23	6	12.05	1	12.05	12.05	5	3,522	0.14%
2024/01/22	35	12.04	0	0.00	12.00	35	3,560	0.98%
2024/01/19	0	0.00	0.7	12.05	12.05	-0.7	3,547	-0.02%
2024/01/18	2	12.00	0	0.00	12.00	2	3,549	0.06%
2024/01/17	8	11.99	124	11.99	11.95	-116	3,530	-3.29%	大賣/鉅額交易
2024/01/16	8.4	12.18	0	0.00	12.10	8.4	3,451	0.24%
2024/01/15	2	12.30	100	12.30	12.30	-98	3,410	-2.87%
2024/01/12	1	12.35	0	0.00	12.40	1	3,467	0.03%
2024/01/11	6	12.36	0	0.00	12.40	6	3,518	0.17%
2024/01/10	0	0.00	0.3	12.45	12.50	-0.3	3,450	-0.01%
2024/01/09	1	12.50	0	0.00	12.50	1	3,459	0.03%
2024/01/05	2	12.55	0	0.00	12.55	2	3,505	0.06%
2024/01/04	2	12.50	0	0.00	12.55	2	3,534	0.06%
2024/01/03	5	12.47	0.3	12.50	12.50	4.7	3,647	0.13%
2024/01/02	1	12.60	0	0.00	12.55	1	3,590	0.03%
2023/12/29	2	12.65	0	0.00	12.65	2	3,603	0.06%
2023/12/27	0	0.00	15	12.66	12.75	-15	3,647	-0.41%
2023/12/26	1	12.70	3	12.68	12.70	-2	3,672	-0.05%
2023/12/25	0	0.00	10	12.59	12.65	-10	3,648	-0.27%
2023/12/22	3	12.62	3	12.67	12.65	0	3,651	0.00%
2023/12/21	5	12.60	1	12.65	12.70	4	3,636	0.11%
2023/12/20	14	12.56	9	12.70	12.80	5	3,606	0.14%
2023/12/19	2	12.50	0	0.00	12.55	2	3,517	0.06%
2023/12/18	0	0.00	6	12.63	12.65	-6	3,496	-0.17%
2023/12/15	0	0.00	8.2	12.61	12.65	-8.2	3,477	-0.24%
2023/12/14	0	0.00	7	12.59	12.60	-7	3,411	-0.21%
2023/12/13	4	12.48	21	12.46	12.40	-17	3,338	-0.51%
2023/12/12	2	12.60	13	12.58	12.60	-11	3,304	-0.33%
2023/12/11	3.6	12.50	7	12.46	12.50	-3.4	3,330	-0.10%
2023/12/08	1	12.40	29.3	12.42	12.50	-28.3	3,325	-0.85%
2023/12/07	0	0.00	16	12.33	12.30	-16	3,256	-0.49%
2023/12/06	0	0.00	39	12.24	12.30	-39	3,336	-1.17%
2023/12/05	3	12.00	11	11.95	12.00	-8	3,212	-0.25%
2023/12/04	5	12.05	0	0.00	12.05	5	3,227	0.15%
2023/11/29	0	0.00	12	12.09	12.05	-12	3,138	-0.38%
2023/11/28	0	0.00	4	12.00	12.00	-4	3,066	-0.13%
2023/11/27	0	0.00	6.4	11.95	11.95	-6.4	3,020	-0.21%
2023/11/24	0	0.00	2	11.95	11.95	-2	3,016	-0.07%
2023/11/22	0.4	12.00	0	0.00	12.00	0.4	3,004	0.01%
2023/11/21	0	0.00	3	12.03	12.05	-3	2,988	-0.10%
2023/11/20	0	0.00	11	11.99	12.00	-11	2,960	-0.37%
2023/11/17	0	0.00	3	11.97	12.00	-3	2,926	-0.10%
2023/11/15	0	0.00	5.8	11.86	11.90	-5.8	2,893	-0.20%
2023/11/14	0	0.00	10	11.75	11.80	-10	2,846	-0.35%
2023/11/13	0	0.00	7	11.75	11.75	-7	2,856	-0.25%
2023/11/10	0	0.00	3	11.70	11.70	-3	2,931	-0.10%
2023/11/08	0	0.00	10	11.75	11.75	-10	3,011	-0.33%
2023/11/07	15	11.75	0	0.00	11.75	15	2,998	0.50%
2023/11/06	0	0.00	1	11.75	11.80	-1	3,026	-0.03%
2023/11/03	0	0.00	2	11.70	11.70	-2	2,994	-0.07%
2023/11/01	0	0.00	6	11.65	11.65	-6	3,014	-0.20%
2023/10/26	1	11.50	10	11.50	11.55	-9	3,180	-0.28%
2023/10/25	0	0.00	10	11.60	11.65	-10	3,287	-0.30%
2023/10/24	0	0.00	5	11.55	11.60	-5	3,426	-0.15%
2023/10/23	0	0.00	0.8	11.55	11.50	-0.8	3,535	-0.02%
2023/10/20	16.1	11.55	0	0.00	11.60	16.1	3,605	0.45%
2023/10/17	3	11.75	3	11.70	11.75	0	3,722	0.00%
2023/10/16	30	11.70	50	11.75	11.80	-20	3,753	-0.53%
2023/10/12	0	11.75	43	11.76	11.80	-43	3,799	-1.13%
2023/10/11	35	11.75	0.1	11.75	11.80	34.9	3,798	0.92%
2023/10/04	2.1	11.43	0	0.00	11.40	2.1	3,819	0.06%
2023/10/02	1	11.60	0	0.00	11.55	1	4,008	0.02%
2023/09/25	0.1	11.60	0	0.00	11.55	0.1	4,403	0.00%
2023/09/22	0.1	11.55	0	0.00	11.50	0.1	4,477	0.00%
2023/09/21	1	11.60	1	11.65	11.55	0	4,611	0.00%
2023/09/20	0	0.00	1	11.85	11.70	-1	4,633	-0.02%
2023/09/19	0	0.00	16	11.80	11.80	-16	4,794	-0.33%
2023/09/14	0	0.00	1	11.85	11.85	-1	5,338	-0.02%
2023/09/12	0	0.00	10	11.80	11.80	-10	5,751	-0.17%
2023/09/11	0	0.00	7	11.77	11.80	-7	5,831	-0.12%
2023/09/08	0	11.55	0	0.00	11.55	0	5,841	0.00%
2023/09/07	8.2	11.48	0	0.00	11.45	8.2	5,921	0.14%
2023/09/06	0	11.55	0	0.00	11.55	0	5,931	0.00%
2023/09/04	0	0.00	2	11.55	11.60	-2	5,996	-0.03%
2023/09/01	1	11.60	0	0.00	11.60	1	6,034	0.02%
2023/08/31	0	0.00	0.3	11.60	11.55	-0.3	6,086	-0.01%
2023/08/30	0	0.00	7	11.60	11.65	-7	6,141	-0.11%
2023/08/28	7	11.60	7	11.55	11.60	0	6,167	0.00%
2023/08/24	1.2	11.55	0.6	11.55	11.55	0.5	6,256	0.01%
2023/08/23	0.2	11.55	0.3	11.55	11.55	-0.1	6,233	0.00%
2023/08/22	3	11.50	0.2	11.55	11.55	2.9	6,238	0.05%
2023/08/17	0.2	11.45	0	0.00	11.35	0.2	6,243	0.00%
2023/08/16	6.1	11.40	35	11.40	11.45	-28.9	6,214	-0.46%
2023/08/15	0	0.00	34.5	11.50	11.50	-34.5	6,188	-0.56%
2023/08/14	5.1	11.50	0	0.00	11.50	5.1	6,250	0.08%
2023/08/10	0	0.00	1.2	11.80	11.80	-1.2	6,321	-0.02%
2023/08/09	0	0.00	1	11.60	11.65	-1	6,289	-0.02%
2023/08/08	0	0.00	0.2	11.65	11.65	-0.2	6,298	0.00%
2023/08/07	0.4	11.65	33.4	11.57	11.65	-33.1	6,324	-0.52%
2023/08/04	1.1	11.68	0	0.00	11.60	1.1	6,355	0.02%
2023/08/02	6	11.74	25.5	11.66	11.65	-19.5	6,358	-0.31%
2023/08/01	1	11.85	0	0.00	11.90	1	6,303	0.02%
2023/07/31	0	0.00	7	11.94	11.85	-7	6,298	-0.11%
2023/07/28	1	11.80	28	11.89	11.90	-27	6,218	-0.43%
2023/07/27	10	11.75	20	11.80	11.75	-10	6,101	-0.16%
2023/07/26	0	0.00	14	11.72	11.75	-14	5,995	-0.23%
2023/07/25	0	0.00	21	11.68	11.65	-21	5,911	-0.36%
2023/07/24	1	11.55	8	11.65	11.55	-7	5,845	-0.12%
2023/07/21	0	0.00	14	11.68	11.65	-14	5,795	-0.24%
2023/07/20	0	0.00	12	11.58	11.60	-12	5,676	-0.21%
2023/07/19	1	11.50	1	11.60	11.50	0	5,625	0.00%
2023/07/17	10	11.65	0	0.00	11.65	10	5,572	0.18%
2023/07/13	0	0.00	16	11.57	11.55	-16	5,563	-0.29%
2023/07/12	0	0.00	11	11.60	11.55	-11	5,605	-0.20%
2023/07/11	0	0.00	17	11.59	11.60	-17	5,622	-0.30%
2023/07/07	5.1	11.20	0	0.00	11.45	5.1	5,511	0.09%
2023/07/06	14.2	11.35	0	0.00	11.35	14.2	5,413	0.26%
2023/07/05	9	11.82	0	0.00	11.80	9	5,247	0.17%
2023/07/04	0	0.00	3	11.90	11.85	-3	5,129	-0.06%
2023/07/03	0	0.00	19.5	11.94	11.90	-19.5	5,101	-0.38%
2023/06/30	2	11.95	1	11.95	11.90	1	5,020	0.02%
2023/06/29	0	0.00	15.9	11.96	11.95	-15.9	4,955	-0.32%
2023/06/27	12	11.90	11	11.95	11.90	1	4,881	0.02%
2023/06/26	0	0.00	13	11.91	11.95	-13	4,728	-0.27%
2023/06/21	0.3	11.70	12	11.75	11.80	-11.7	4,536	-0.26%
2023/06/20	62.1	11.73	13	11.80	11.80	49.1	4,484	1.09%
2023/06/19	23.1	11.58	9	11.61	11.75	14.1	4,307	0.33%
2023/06/16	77	11.63	0.1	11.60	11.50	76.9	4,105	1.87%
2023/06/15	0	0.00	3	11.65	11.70	-3	3,986	-0.08%
2023/06/14	0	0.00	26.4	11.57	11.65	-26.4	4,072	-0.65%
2023/06/13	0	0.00	9	11.45	11.45	-9	4,059	-0.22%
2023/06/12	0	0.00	2.6	11.40	11.40	-2.6	4,048	-0.07%
2023/06/09	0	0.00	2	11.40	11.40	-2	4,115	-0.05%
2023/06/07	2	11.35	24	11.35	11.35	-22	4,263	-0.52%
2023/06/06	0	0.00	5	11.35	11.35	-5	4,305	-0.12%
2023/06/05	20	11.30	2	11.30	11.30	18	4,331	0.42%
2023/06/02	8	11.30	0	0.00	11.30	8	4,357	0.18%
2023/06/01	15	11.25	0	0.00	11.25	15	4,459	0.34%
2023/05/31	13	11.27	0	0.00	11.20	13	4,996	0.26%
2023/05/29	0	0.00	0.7	11.30	11.35	-0.7	4,951	-0.01%
2023/05/25	1	11.25	3	11.30	11.25	-2	5,050	-0.04%
2023/05/24	2	11.35	15	11.40	11.35	-13	5,076	-0.26%
2023/05/23	22	11.40	5	11.35	11.40	17	5,079	0.33%
2023/05/19	6.7	11.35	0.1	11.35	11.40	6.6	5,098	0.13%
2023/05/18	0	0.00	2	11.30	11.35	-2	5,051	-0.04%
2023/05/17	16	11.30	0.3	11.30	11.35	15.7	4,994	0.31%
2023/05/15	0	11.20	0	0.00	11.20	0	4,862	0.00%
2023/05/11	0	0.00	2	11.20	11.20	-2	4,974	-0.04%
2023/05/10	0	0.00	46	11.25	11.25	-46	4,971	-0.93%
2023/05/09	0	0.00	43	11.25	11.20	-43	4,988	-0.86%
2023/05/08	10	11.20	50	11.20	11.20	-40	5,007	-0.80%
2023/05/05	3	11.20	40	11.20	11.20	-37	5,031	-0.74%
2023/05/04	0.2	11.15	30	11.20	11.20	-29.8	5,085	-0.59%
2023/05/03	0	0.00	12	11.20	11.15	-12	5,131	-0.23%
2023/05/02	1	11.20	39.1	11.20	11.20	-38.1	5,216	-0.73%
2023/04/28	3.2	11.15	13	11.19	11.20	-9.8	5,273	-0.19%
2023/04/27	1	11.10	0	0.00	11.10	1	5,252	0.02%
2023/04/26	1	11.10	0	0.00	11.10	1	5,269	0.02%
2023/04/25	1	11.15	0	0.00	11.10	1	5,282	0.02%
2023/04/24	5	11.10	0	0.00	11.15	5	5,292	0.09%
2023/04/20	7	11.15	13	11.15	11.15	-6	5,441	-0.11%
2023/04/19	5	11.15	0.4	11.15	11.15	4.6	5,562	0.08%
2023/04/18	6	11.20	0	0.00	11.15	6	5,525	0.11%
2023/04/17	5.2	11.25	40.3	11.20	11.15	-35.1	5,530	-0.63%
2023/04/13	10	11.25	12	11.25	11.20	-2	5,387	-0.04%
2023/04/12	4	11.30	10	11.25	11.30	-6	5,352	-0.11%
2023/04/11	0	0.00	0	11.25	11.30	0	5,376	0.00%
2023/04/10	2	11.20	3.3	11.25	11.20	-1.3	5,348	-0.02%
2023/04/06	0.2	11.15	0	0.00	11.20	0.2	5,345	0.00%
2023/03/31	1	11.10	0	0.00	11.10	1	5,302	0.02%
2023/03/29	2.7	11.04	0.7	11.05	11.05	1.9	5,346	0.04%
2023/03/28	0	0.00	5	11.10	11.10	-5	5,301	-0.09%
2023/03/27	1	11.05	2	11.05	11.05	-1	5,247	-0.02%
2023/03/24	1	11.15	0.2	11.10	11.10	0.8	5,308	0.02%
2023/03/22	0	0.00	1	11.20	11.20	-1	5,266	-0.02%
2023/03/20	17	11.05	0	0.00	11.00	17	5,255	0.32%
2023/03/17	32	10.95	10	11.00	11.25	22	5,186	0.42%
2023/03/16	7.4	10.90	11	10.90	10.90	-3.6	5,028	-0.07%
2023/03/15	6	11.02	0	0.00	11.05	6	4,934	0.12%
2023/03/14	10.1	11.09	1	11.05	11.05	9.1	4,897	0.18%
2023/03/13	8.4	11.14	0	0.00	11.20	8.4	4,810	0.17%
2023/03/10	13	11.28	31	11.28	11.25	-18	4,712	-0.38%
2023/03/09	0.1	11.40	14	11.40	11.40	-13.9	4,707	-0.30%
2023/03/08	3	11.35	0	0.00	11.35	3	4,757	0.06%
2023/03/07	23.1	11.38	0.5	11.40	11.40	22.6	4,714	0.48%
2023/03/06	0	0.00	375.3	11.35	11.40	-375.3	4,685	-8.01%	大賣/鉅額交易
2023/03/03	73.3	11.34	11	11.35	11.35	62.3	4,602	1.35%
2023/03/02	0.1	11.80	0	0.00	11.80	0.1	4,096	0.00%
2023/03/01	1.1	11.75	0	0.00	11.80	1.1	4,102	0.03%
2023/02/23	3	11.80	5	11.82	11.80	-2	4,051	-0.05%
2023/02/22	10.1	11.66	1	11.75	11.75	9.1	3,962	0.23%
2023/02/21	0.1	11.75	0	0.00	11.70	0.1	3,882	0.00%
2023/02/20	0	0.00	39.2	11.79	11.85	-39.2	3,893	-1.01%
2023/02/17	0.1	11.75	0	0.00	11.75	0.1	3,900	0.00%
2023/02/16	20	11.80	20.1	11.75	11.75	-0.1	3,957	0.00%
2023/02/15	0.1	11.75	0	0.00	11.70	0.1	4,087	0.00%
2023/02/14	0	0.00	11	11.80	11.75	-11	4,125	-0.27%
2023/02/13	0.2	11.73	0	0.00	11.70	0.2	4,147	0.00%
2023/02/10	3	11.70	158	11.70	11.70	-155	4,147	-3.74%	大賣/鉅額交易
2023/02/09	5.2	11.77	5	11.75	11.70	0.2	4,128	0.00%
2023/02/08	31.2	11.90	1	11.90	11.90	30.2	4,061	0.74%
2023/02/07	5.1	11.90	4	11.91	11.90	1.1	4,048	0.03%
2023/02/06	0	0.00	12.2	11.85	11.80	-12.2	4,022	-0.30%
2023/02/03	0	0.00	22	11.83	11.85	-22	4,023	-0.55%
2023/02/02	0	0.00	10.7	11.75	11.75	-10.7	4,008	-0.27%
2023/02/01	3	11.70	12.6	11.74	11.70	-9.6	3,990	-0.24%
2023/01/31	12	11.66	11	11.67	11.70	1	3,984	0.03%
2023/01/30	10	11.60	21	11.64	11.55	-11	3,939	-0.28%
2023/01/17	0	0.00	2	11.55	11.55	-2	3,957	-0.05%
2023/01/16	5	11.55	6	11.60	11.55	-1	3,996	-0.03%
2023/01/13	0	0.00	7	11.52	11.50	-7	4,076	-0.17%
2023/01/12	5	11.55	2.6	11.59	11.50	2.4	4,194	0.06%
2023/01/11	5	11.55	8.5	11.58	11.60	-3.5	4,310	-0.08%
2023/01/10	0	0.00	21	11.45	11.50	-21	4,402	-0.48%
2023/01/09	20	11.45	33.3	11.31	11.40	-13.3	4,479	-0.30%
2023/01/06	0	0.00	10	11.16	11.15	-10	4,445	-0.22%
2023/01/05	3	11.15	13	11.17	11.15	-10	4,695	-0.21%
2022/12/29	12	11.00	16.1	11.00	11.00	-4.1	5,507	-0.07%
2022/12/27	2	11.15	12	11.15	11.15	-10	5,668	-0.18%
2022/12/22	0	0.00	32	11.19	11.20	-32	6,105	-0.52%
2022/12/21	1	11.10	20	11.10	11.05	-19	6,277	-0.30%
2022/12/20	10	11.10	6	11.05	11.10	4	6,415	0.06%
2022/12/19	0	0.00	20	11.15	11.10	-20	6,478	-0.31%
2022/12/16	10.1	11.10	0	0.00	11.15	10.1	6,572	0.15%
2022/12/15	0	0.00	2.1	11.20	11.20	-2.1	6,661	-0.03%
2022/12/14	0.1	11.20	58	11.24	11.25	-57.9	6,740	-0.86%
2022/12/13	0	0.00	16	11.20	11.20	-16	6,777	-0.24%
2022/12/12	0	11.10	25	11.09	11.15	-25	6,797	-0.37%
2022/12/09	0	10.90	2	10.90	10.95	-2	6,821	-0.03%
2022/12/08	3	10.88	0	0.00	10.85	3	6,851	0.04%
2022/12/07	0	0.00	12	10.91	10.90	-12	6,900	-0.17%
2022/12/05	0	11.00	0	0.00	10.95	0	6,977	0.00%
2022/12/02	0	0.00	1	11.05	11.00	-1	7,062	-0.01%
2022/12/01	0	0.00	2	11.20	11.10	-2	7,255	-0.03%
2022/11/30	0	0.00	2	11.10	10.95	-2	7,409	-0.03%
2022/11/29	0	0.00	18	11.01	11.05	-18	7,628	-0.24%
2022/11/28	5	10.93	11	11.00	11.00	-6	7,829	-0.08%
2022/11/25	1	10.95	1	10.95	10.95	0	8,013	0.00%
2022/11/24	0	10.95	0	0.00	10.95	0	8,268	0.00%
2022/11/23	0	0.00	15.9	10.88	10.90	-15.9	8,398	-0.19%
2022/11/22	7.1	10.80	41	10.85	10.85	-33.9	8,455	-0.40%
2022/11/21	0.3	10.80	0	0.00	10.80	0.3	8,506	0.00%
2022/11/18	2	10.80	0	0.00	10.80	2	8,616	0.02%
2022/11/17	0	0.00	9	10.70	10.75	-9	8,691	-0.10%
2022/11/16	0	0.00	3	10.85	10.70	-3	8,769	-0.03%
2022/11/15	10.2	10.85	20	10.85	10.90	-9.8	8,761	-0.11%
2022/11/11	0.1	10.80	51	10.85	10.85	-50.9	8,757	-0.58%
2022/11/10	0.3	10.67	0	0.00	10.60	0.3	8,686	0.00%
2022/11/09	0	0.00	40	10.73	10.75	-40	8,679	-0.46%
2022/11/08	0	0.00	11	10.65	10.70	-11	8,723	-0.13%
2022/11/07	10	10.70	15	10.67	10.65	-5	8,786	-0.06%
2022/11/04	0	0.00	1	10.60	10.60	-1	8,914	-0.01%
2022/11/03	5	10.45	0	0.00	10.45	5	8,987	0.06%
2022/11/02	0	0.00	75	10.55	10.50	-75	9,214	-0.81%
2022/11/01	0	0.00	30	10.60	10.55	-30	9,235	-0.32%
2022/10/31	0	0.00	20.2	10.56	10.60	-20.2	9,221	-0.22%
2022/10/28	0	10.55	0.8	10.50	10.45	-0.8	9,255	-0.01%
2022/10/27	0	0.00	2	10.55	10.60	-2	9,245	-0.02%
2022/10/26	4	10.50	26	10.53	10.50	-22	9,333	-0.24%
2022/10/25	36	10.44	94	10.46	10.45	-58	9,308	-0.62%
2022/10/24	0	0.00	43	10.45	10.40	-43	9,236	-0.47%
2022/10/21	0	10.35	12	10.40	10.35	-12	9,229	-0.13%
2022/10/20	32.2	10.18	14	10.25	10.30	18.2	9,139	0.20%
2022/10/19	5.2	10.25	0	0.00	10.20	5.2	9,042	0.06%
2022/10/18	41	10.23	31	10.27	10.20	10	8,901	0.11%
2022/10/17	24.3	10.34	46	10.31	10.35	-21.7	8,736	-0.25%
2022/10/14	16	10.56	20	10.60	10.55	-4	8,631	-0.05%
2022/10/13	13.2	10.58	33.3	10.52	10.60	-20.1	8,593	-0.23%
2022/10/12	2	10.65	21.5	10.73	10.65	-19.5	8,390	-0.23%
2022/10/11	3.1	10.71	76.6	10.67	10.70	-73.5	8,215	-0.89%
2022/10/07	23.3	10.82	6	10.80	10.80	17.3	7,802	0.22%
2022/10/06	0.8	10.90	0	0.00	10.95	0.8	7,668	0.01%
2022/10/05	9.1	10.85	43	10.90	10.85	-33.9	7,676	-0.44%
2022/10/04	66	10.94	0	0.00	10.80	66	7,728	0.85%
2022/10/03	30.2	10.99	36	10.99	10.90	-5.9	7,646	-0.08%
2022/09/30	0	0.00	0.7	11.20	11.10	-0.7	7,545	-0.01%
2022/09/29	0.1	11.15	22	11.22	11.25	-21.9	7,372	-0.30%
2022/09/28	5	11.15	159	11.23	11.05	-154	7,313	-2.11%	大賣/鉅額交易
2022/09/27	30	11.07	30	11.09	11.05	0	7,115	0.00%
2022/09/26	46.5	11.17	3.7	11.22	11.15	42.8	7,031	0.61%
2022/09/23	0	0.00	58	11.34	11.35	-58	6,991	-0.83%
2022/09/22	23.1	11.16	91.8	11.18	11.30	-68.7	6,952	-0.99%
2022/09/21	0.2	11.20	11	11.18	11.25	-10.8	6,874	-0.16%
2022/09/20	27.3	11.26	72.1	11.27	11.25	-44.8	6,813	-0.66%
2022/09/19	17	11.33	92	11.34	11.35	-75	6,789	-1.10%
2022/09/16	1	11.40	0	0.00	11.35	1	6,847	0.01%
2022/09/15	8	11.34	30	11.45	11.45	-22	6,854	-0.32%
2022/09/14	504.3	11.35	0	0.00	11.30	504.3	6,829	7.38%	大買/鉅額交易
2022/09/13	5.2	11.42	2	11.40	11.45	3.2	6,832	0.05%
2022/09/12	2	11.40	0	0.00	11.45	2	6,891	0.03%
2022/09/08	1	11.20	0	0.00	11.30	1	6,848	0.02%
2022/09/07	33	11.20	100	11.25	11.15	-67	6,848	-0.98%
2022/09/06	28	11.53	40	11.51	11.55	-12	6,685	-0.18%
2022/09/05	31	12.28	219.5	12.25	12.30	-188.5	6,455	-2.92%	大賣/鉅額交易
2022/09/02	18	12.18	148	12.16	12.15	-130	6,157	-2.11%	大賣/鉅額交易
2022/09/01	24	12.19	70.9	12.20	12.15	-46.9	5,955	-0.79%
2022/08/31	0.2	12.20	113.1	12.24	12.30	-112.9	5,725	-1.97%	大賣/鉅額交易
2022/08/30	3	11.95	137	12.02	12.05	-134	5,436	-2.47%	大賣/鉅額交易
2022/08/29	14	11.90	116	11.90	11.90	-102	5,280	-1.93%	大賣/鉅額交易
2022/08/26	7	11.95	12	11.96	11.95	-5	5,179	-0.10%
2022/08/25	13.2	11.95	10	11.96	11.95	3.2	5,123	0.06%
2022/08/24	0	0.00	8	12.02	11.95	-8	5,008	-0.16%
2022/08/23	22	11.85	21	11.85	11.85	1	4,956	0.02%
2022/08/22	2	11.90	0	0.00	11.90	2	4,913	0.04%
2022/08/19	60	11.90	13.3	11.95	11.95	46.7	4,922	0.95%
2022/08/17	0	0.00	100	11.80	11.80	-100	4,851	-2.06%
2022/08/16	9	11.75	100	11.75	11.75	-91	4,792	-1.90%
2022/08/12	61	11.85	0	0.00	11.85	61	4,716	1.29%
2022/08/11	2	11.80	15	11.85	11.85	-13	4,649	-0.28%
2022/08/10	106	11.70	52.5	11.70	11.70	53.5	4,554	1.17%	大買/
2022/08/09	127	11.68	33.5	11.60	11.70	93.5	4,508	2.07%	大買/
2022/08/08	30	11.35	0	0.00	11.35	30	4,357	0.69%
2022/08/05	2	11.40	0.2	11.40	11.40	1.8	4,371	0.04%
2022/08/04	14	11.19	0	0.00	11.25	14	4,442	0.32%
2022/08/03	6	11.26	5	11.25	11.25	1	4,393	0.02%
2022/08/02	12	11.33	2	11.35	11.25	10	4,492	0.22%
2022/08/01	8	11.37	2	11.40	11.40	6	4,488	0.13%
2022/07/29	3	11.32	3	11.30	11.30	0	4,558	0.00%
2022/07/28	3	11.30	5	11.40	11.40	-2	4,621	-0.04%
2022/07/27	0	0.00	6	11.30	11.25	-6	4,595	-0.13%
2022/07/26	0	0.00	137	11.21	11.20	-137	4,611	-2.97%	大賣/鉅額交易
2022/07/25	0	0.00	27	11.17	11.15	-27	4,590	-0.59%
2022/07/22	0	0.00	32	11.05	11.05	-32	4,634	-0.69%
2022/07/21	1	10.90	0	0.00	10.95	1	4,677	0.02%
2022/07/20	23	10.97	56	11.14	10.95	-33	4,673	-0.71%
2022/07/19	0	0.00	2	11.00	11.05	-2	4,685	-0.04%
2022/07/18	2	10.95	5	10.95	10.95	-3	4,718	-0.06%
2022/07/15	8	10.86	0	0.00	10.85	8	4,707	0.17%
2022/07/14	3.1	10.93	0	0.00	10.90	3.1	4,717	0.06%
2022/07/13	3.9	10.96	12.3	11.00	11.00	-8.4	4,765	-0.18%
2022/07/12	71	10.91	15	10.85	10.85	56	4,871	1.15%
2022/07/11	54	11.05	0	0.00	11.05	54	4,801	1.12%
2022/07/08	1.5	11.17	10	11.25	11.10	-8.5	4,917	-0.17%
2022/07/07	61	11.14	12.4	11.15	11.15	48.6	4,975	0.98%
2022/07/06	5	11.16	2	11.30	11.10	3	5,082	0.06%
2022/07/05	0	0.00	1	11.30	11.30	-1	5,267	-0.02%
2022/07/04	14	11.19	0	0.00	11.20	14	5,372	0.26%
2022/07/01	11	11.20	15	11.28	11.20	-4	5,620	-0.07%
2022/06/30	56	11.30	0	0.00	11.25	56	5,730	0.98%
2022/06/29	12	11.35	0	0.00	11.45	12	5,787	0.21%
2022/06/28	2	11.45	0	0.00	11.45	2	5,858	0.03%
2022/06/27	8	11.54	0.5	11.70	11.50	7.5	5,928	0.13%
2022/06/24	0.5	11.60	0	0.00	11.60	0.5	5,900	0.01%
2022/06/23	0	0.00	3	11.55	11.50	-3	5,916	-0.05%
2022/06/22	3	11.45	1	11.40	11.45	2	6,069	0.03%
2022/06/21	5.4	11.54	38	11.41	11.45	-32.6	6,133	-0.53%
2022/06/20	12	11.19	0.3	11.35	11.20	11.7	6,437	0.18%
2022/06/17	10	11.40	1.6	11.42	11.40	8.4	6,461	0.13%
2022/06/16	1	11.50	2	11.65	11.50	-1	6,553	-0.02%
2022/06/15	0.1	11.55	0	0.00	11.45	0.1	6,658	0.00%
2022/06/13	0.1	11.45	5	11.45	11.45	-4.9	6,712	-0.07%
2022/06/10	7	11.41	1	11.50	11.45	6	6,675	0.09%
2022/06/09	4	11.55	0	0.00	11.50	4	6,701	0.06%
2022/06/08	1	11.55	0	0.00	11.60	1	6,718	0.01%
2022/06/07	2	11.55	0	0.00	11.55	2	6,796	0.03%
2022/06/01	0	0.00	5	11.55	11.50	-5	7,130	-0.07%
2022/05/31	0	0.00	0.4	11.70	11.60	-0.4	7,150	-0.01%
2022/05/30	0	0.00	2	11.75	11.75	-2	7,130	-0.03%
2022/05/27	0	0.00	1	11.65	11.60	-1	7,101	-0.01%
2022/05/26	0	0.00	19.2	11.50	11.50	-19.2	7,123	-0.27%
2022/05/25	0	11.55	10	11.55	11.45	-10	7,182	-0.14%
2022/05/24	0	0.00	6	11.54	11.50	-6	7,268	-0.08%
2022/05/23	2	11.45	0	0.00	11.55	2	7,294	0.03%
2022/05/20	0	11.50	13	11.48	11.55	-13	7,410	-0.18%
2022/05/19	11	11.40	0	0.00	11.35	11	7,435	0.15%
2022/05/18	10	11.55	5	11.65	11.65	5	7,454	0.07%
2022/05/17	0	0.00	5	11.50	11.50	-5	7,502	-0.07%
2022/05/16	8	11.33	0	0.00	11.45	8	7,479	0.11%
2022/05/12	2	11.10	38	11.14	11.10	-36	7,441	-0.48%
2022/05/11	0	0.00	2	11.30	11.40	-2	7,401	-0.03%
2022/05/10	1	11.45	19	11.44	11.45	-18	7,398	-0.24%
2022/05/09	4	11.44	0	0.00	11.40	4	7,347	0.06%
2022/05/06	2.5	11.71	0	0.00	11.75	2.5	7,322	0.03%
2022/05/05	0	0.00	5	12.00	11.90	-5	7,345	-0.07%
2022/05/03	2	11.95	2	11.90	11.95	0	7,335	0.00%
2022/04/28	13	11.90	0	0.00	11.90	13	7,375	0.18%
2022/04/27	8	11.99	0.7	12.00	12.00	7.3	7,339	0.10%
2022/04/26	0	12.15	4	12.15	12.15	-4	7,300	-0.05%
2022/04/25	1.1	12.11	10	12.05	12.05	-8.9	7,316	-0.12%
2022/04/22	6	12.18	18	12.26	12.35	-12	7,299	-0.16%
2022/04/21	6	12.20	0	0.00	12.15	6	7,379	0.08%
2022/04/20	5	12.15	11	12.24	12.25	-6	7,646	-0.08%
2022/04/19	0	0.00	2	12.10	12.20	-2	7,799	-0.03%
2022/04/18	1	12.00	5.8	12.05	12.05	-4.8	7,983	-0.06%
2022/04/15	0	0.00	12	12.30	12.30	-12	7,910	-0.15%
2022/04/14	11	12.49	0	0.00	12.40	11	7,929	0.14%
2022/04/13	3	12.65	16	12.67	12.70	-13	7,802	-0.17%
2022/04/12	1	12.55	12	12.61	12.60	-11	7,714	-0.14%
2022/04/11	20	12.99	27.6	12.85	12.90	-7.6	7,554	-0.10%
2022/04/08	1	12.70	37.8	12.76	12.85	-36.8	7,351	-0.50%
2022/04/07	27.1	12.78	31.1	12.80	12.60	-4	7,229	-0.06%
2022/04/06	1	12.80	139	12.65	12.75	-138	6,986	-1.98%	大賣/鉅額交易
2022/04/01	5	12.26	45	12.30	12.30	-40	6,832	-0.59%
2022/03/31	5	12.05	20	12.21	12.20	-15	6,711	-0.22%
2022/03/30	3.3	12.05	31.2	12.04	12.05	-28	6,595	-0.42%
2022/03/29	1.1	11.95	13	11.98	11.95	-11.9	6,522	-0.18%
2022/03/28	2	11.75	4	11.90	11.90	-2	6,528	-0.03%
2022/03/25	1	11.80	10	11.87	11.85	-9	6,422	-0.14%
2022/03/24	0	0.00	3	11.98	12.05	-3	6,188	-0.05%
2022/03/23	17	11.95	67.2	11.99	12.05	-50.2	6,111	-0.82%
2022/03/22	0	11.65	21.4	11.70	11.75	-21.4	5,720	-0.37%
2022/03/21	0	0.00	18.9	11.61	11.60	-18.9	5,579	-0.34%
2022/03/18	2	11.53	16.1	11.54	11.55	-14.1	5,453	-0.26%
2022/03/17	1	11.50	7	11.44	11.40	-6	5,280	-0.11%
2022/03/16	0	0.00	24	11.29	11.30	-24	5,201	-0.46%
2022/03/15	0	11.20	5	11.20	11.25	-5	5,152	-0.10%
2022/03/14	4	11.25	0	0.00	11.20	4	5,152	0.08%
2022/03/11	80.2	11.15	5	11.10	11.10	75.2	5,118	1.47%
2022/03/10	0	0.00	40	11.15	11.15	-40	5,110	-0.78%
2022/03/09	1	11.05	1	11.05	11.05	0	5,048	0.00%
2022/03/08	11	10.90	102	10.88	10.90	-91	4,997	-1.82%	大賣/
2022/03/07	15	11.04	50	10.95	11.00	-35	4,976	-0.70%
2022/03/03	1	11.15	50	11.25	11.20	-49	4,837	-1.01%
2022/03/02	6	11.19	0.1	11.20	11.20	5.9	4,851	0.12%
2022/03/01	0	0.00	1.2	11.25	11.30	-1.2	4,953	-0.02%
2022/02/25	47	11.11	8	11.18	11.10	39	4,937	0.79%
2022/02/24	6	11.16	11	11.26	11.15	-5	4,940	-0.10%
2022/02/23	0	0.00	10	11.35	11.35	-10	4,847	-0.21%
2022/02/22	4	11.31	0	0.00	11.30	4	4,888	0.08%
2022/02/21	0	0.00	24	11.55	11.50	-24	4,847	-0.50%
2022/02/18	6	11.55	25.3	11.52	11.55	-19.3	4,897	-0.39%
2022/02/17	3	11.50	22	11.50	11.45	-19	4,878	-0.39%
2022/02/14	44	11.30	0	0.00	11.30	44	4,755	0.93%
2022/02/11	44	11.45	21	11.40	11.45	23	4,674	0.49%
2022/02/10	0	0.00	3.2	11.35	11.35	-3.2	4,625	-0.07%
2022/02/09	15	11.38	0	0.00	11.35	15	4,607	0.33%
2022/02/08	0	0.00	32.4	11.29	11.35	-32.4	4,563	-0.71%
2022/02/07	20	11.20	21	11.15	11.20	-1	4,471	-0.02%
2022/01/26	0	0.00	1	10.95	10.95	-1	4,367	-0.02%
2022/01/25	1	10.90	13.1	10.90	10.90	-12.1	4,339	-0.28%
2022/01/24	1	11.00	0	0.00	11.00	1	4,276	0.02%
2022/01/21	8	11.07	7	11.05	11.05	1	4,235	0.02%
2022/01/20	0	0.00	10	11.15	11.20	-10	4,167	-0.24%
2022/01/18	10	11.20	0	0.00	11.20	10	4,116	0.24%
2022/01/14	38	11.32	73.4	11.41	11.25	-35.4	4,037	-0.88%
2022/01/13	20	11.40	63	11.35	11.45	-43	4,018	-1.07%
2022/01/12	10	11.15	70.8	11.15	11.20	-60.8	3,733	-1.63%
2022/01/11	5.2	10.95	47	10.94	11.05	-41.8	3,550	-1.18%
2022/01/10	1.5	10.92	32	10.96	11.00	-30.5	3,319	-0.92%
2022/01/07	1	10.83	35	10.88	10.90	-34	3,278	-1.04%
2022/01/06	0	0.00	4	10.85	10.85	-4	3,200	-0.12%
2022/01/04	0	0.00	5.1	10.80	10.80	-5.1	3,258	-0.16%
2022/01/03	2	10.80	0.4	10.80	10.80	1.6	3,254	0.05%
2021/12/30	3.1	10.80	0	0.00	10.75	3.1	3,235	0.10%
2021/12/29	1	10.80	4.1	10.85	10.85	-3.1	3,244	-0.10%
2021/12/28	1	10.73	54	10.70	10.80	-53	3,197	-1.66%
2021/12/24	20	10.70	1	10.75	10.70	19	3,239	0.59%
2021/12/23	0	0.00	4	10.70	10.70	-4	3,192	-0.13%
2021/12/22	0	0.00	1	10.65	10.65	-1	3,221	-0.03%
2021/12/21	0	0.00	17.3	10.60	10.60	-17.3	3,164	-0.55%
2021/12/20	0	0.00	2	10.55	10.55	-2	3,162	-0.06%
2021/12/17	5	10.50	8.5	10.55	10.50	-3.5	3,190	-0.11%
2021/12/15	1	10.55	0	0.00	10.50	1	3,346	0.03%
2021/12/14	0	0.00	0.4	10.55	10.50	-0.4	3,801	-0.01%
2021/12/13	10	10.70	2	10.68	10.60	8	4,010	0.20%
2021/12/08	0	0.00	1	10.65	10.60	-1	4,349	-0.02%
2021/12/07	1	10.55	5	10.52	10.55	-4	4,364	-0.09%
2021/12/06	0	0.00	3	10.55	10.55	-3	4,397	-0.07%
2021/12/02	7	10.41	0.6	10.45	10.45	6.4	4,479	0.14%
2021/12/01	21	10.45	3.5	10.46	10.50	17.5	4,474	0.39%
2021/11/30	6	10.50	1.2	10.50	10.50	4.8	4,400	0.11%
2021/11/29	4	10.50	0	0.00	10.50	4	4,433	0.09%
2021/11/26	6.6	10.58	0.1	10.50	10.55	6.5	4,501	0.15%
2021/11/25	17	10.56	13.2	10.61	10.60	3.8	4,550	0.08%
2021/11/24	1	10.70	1	10.65	10.70	0	4,514	0.00%
2021/11/23	3.5	10.69	21	10.70	10.70	-17.5	4,552	-0.38%
2021/11/22	4	10.74	7	10.75	10.80	-3	4,488	-0.07%
2021/11/19	0.5	10.80	5	10.85	10.75	-4.5	4,467	-0.10%
2021/11/18	4.5	10.76	2	10.80	10.85	2.5	4,435	0.06%
2021/11/17	16	10.61	7.1	10.69	10.75	8.9	4,351	0.20%
2021/11/16	1	10.65	2	10.60	10.60	-1	4,277	-0.02%
2021/11/15	7	10.56	25	10.58	10.60	-18	4,291	-0.42%
2021/11/12	0.7	10.50	3.2	10.54	10.55	-2.5	4,282	-0.06%
2021/11/11	0	0.00	0	10.50	10.50	0	4,287	0.00%
2021/11/10	0	0.00	0.2	10.50	10.55	-0.2	4,330	0.00%
2021/11/09	0	0.00	10	10.50	10.50	-10	4,364	-0.23%
2021/11/05	10	10.45	11.8	10.45	10.50	-1.8	4,401	-0.04%
2021/11/04	10.2	10.45	0	0.00	10.45	10.2	4,422	0.23%
2021/11/03	0.2	10.55	2	10.50	10.50	-1.8	4,452	-0.04%
2021/11/02	7.9	10.47	0	10.50	10.50	7.9	4,443	0.18%
2021/11/01	0	0.00	0	10.50	10.45	0	4,427	0.00%
2021/10/29	1	10.50	0	0.00	10.45	1	4,432	0.02%
2021/10/28	4.3	10.50	2.1	10.50	10.50	2.2	4,429	0.05%
2021/10/27	0	0.00	2.3	10.54	10.55	-2.3	4,431	-0.05%
2021/10/25	0	0.00	16	10.50	10.50	-16	4,462	-0.36%
2021/10/22	2.1	10.55	10	10.55	10.50	-7.9	4,499	-0.18%
2021/10/21	0	0.00	7.5	10.50	10.55	-7.5	4,475	-0.17%
2021/10/20	0	0.00	20.5	10.50	10.50	-20.5	4,352	-0.47%
2021/10/19	0	0.00	0.3	10.45	10.45	-0.3	4,394	-0.01%
2021/10/18	21	10.40	0	0.00	10.45	21	4,428	0.47%
2021/10/14	3	10.40	0	0.00	10.40	3	4,515	0.07%
2021/10/13	7	10.40	10.4	10.35	10.40	-3.4	4,533	-0.08%
2021/10/12	16	10.38	2	10.45	10.45	14	4,558	0.31%
2021/10/08	2	10.45	22	10.50	10.50	-20	4,519	-0.44%
2021/10/07	0	0.00	3	10.45	10.45	-3	4,538	-0.07%
2021/10/06	15	10.38	21.2	10.40	10.45	-6.2	4,582	-0.13%
2021/10/05	22	10.35	0	0.00	10.35	22	4,568	0.48%
2021/10/04	1	10.40	0	0.00	10.40	1	4,576	0.02%
2021/10/01	18	10.37	0	0.00	10.35	18	4,576	0.39%
2021/09/29	7	10.41	0	0.00	10.40	7	4,526	0.15%
2021/09/28	0	0.00	0.3	10.50	10.50	-0.3	4,493	-0.01%
2021/09/27	1	10.50	0	0.00	10.45	1	4,502	0.02%
2021/09/23	5	10.45	7	10.45	10.45	-2	4,451	-0.04%
2021/09/22	40	10.36	4	10.35	10.35	36	4,448	0.81%
2021/09/17	11	10.57	73	10.65	10.50	-62	4,319	-1.44%
2021/09/16	5	11.05	13	11.09	11.10	-8	3,865	-0.21%
2021/09/15	10	11.05	0	0.00	11.05	10	3,659	0.27%
2021/09/14	0	0.00	5	11.13	11.10	-5	3,521	-0.14%
2021/09/13	0	0.00	27	11.09	11.10	-27	3,454	-0.78%
2021/09/10	5	11.05	5	11.01	11.00	0	3,387	0.00%
2021/09/09	0	0.00	2	11.00	11.00	-2	3,388	-0.06%
2021/09/08	28	11.00	0	0.00	11.00	28	3,340	0.84%
2021/09/07	5	11.05	25.2	11.07	11.10	-20.2	3,327	-0.61%
2021/09/06	13	11.01	1.9	11.05	11.00	11.1	3,288	0.34%
2021/09/03	0	0.00	5.1	11.08	11.10	-5.1	3,281	-0.16%
2021/09/02	20	11.00	6	11.02	10.95	14	3,259	0.43%
2021/09/01	10	11.10	18	11.10	11.10	-8	3,198	-0.25%
2021/08/31	0	0.00	87	10.98	11.00	-87	3,103	-2.80%
2021/08/30	17	10.93	81	10.87	10.95	-64	3,057	-2.09%
2021/08/27	0	0.00	3	10.80	10.85	-3	2,979	-0.10%
2021/08/26	10.2	10.70	10	10.70	10.70	0.2	2,892	0.01%
2021/08/25	0	0.00	1.2	10.72	10.75	-1.2	2,923	-0.04%
2021/08/24	10	10.70	13	10.70	10.70	-3	2,936	-0.10%
2021/08/23	0	0.00	5	10.70	10.70	-5	2,920	-0.17%
2021/08/20	0	0.00	105	10.65	10.65	-105	2,975	-3.53%	大賣/鉅額交易
2021/08/19	0	0.00	21	10.65	10.65	-21	3,040	-0.69%
2021/08/18	15	10.68	10	10.65	10.70	5	3,010	0.17%
2021/08/17	0	0.00	1.7	10.68	10.65	-1.7	3,004	-0.06%
2021/08/16	0	0.00	30	10.70	10.65	-30	2,996	-1.00%
2021/08/13	10	10.65	0	0.00	10.70	10	2,989	0.33%
2021/08/12	4	10.71	0	0.00	10.75	4	3,040	0.13%
2021/08/11	0	0.00	70	10.75	10.75	-70	3,091	-2.26%
2021/08/10	11	10.65	1	10.75	10.70	10	3,121	0.32%
2021/08/09	0	0.00	0	10.75	10.75	0	3,237	0.00%
2021/08/06	1	10.75	0	0.00	10.70	1	3,267	0.03%
2021/08/05	30	10.75	0	0.00	10.75	30	3,403	0.88%
2021/08/03	3	10.75	4.1	10.75	10.75	-1.1	3,904	-0.03%
2021/08/02	0	0.00	4	10.70	10.80	-4	4,089	-0.10%
2021/07/29	0	0.00	1	10.75	10.80	-1	4,248	-0.02%
2021/07/28	10	10.65	1	10.75	10.65	9	4,261	0.21%
2021/07/27	2	10.75	0	0.00	10.75	2	4,333	0.05%
2021/07/26	3	10.78	0	0.00	10.75	3	4,460	0.07%
2021/07/23	7	10.81	0.3	10.85	10.80	6.7	4,524	0.15%
2021/07/21	10.4	10.70	35	10.68	10.70	-24.6	4,555	-0.54%
2021/07/20	3	10.67	0	0.00	10.65	3	4,616	0.06%
2021/07/19	3	10.75	0.6	10.70	10.70	2.4	4,621	0.05%
2021/07/16	0.6	10.65	17.6	10.69	10.70	-17	4,719	-0.36%
2021/07/15	0	10.65	27	10.65	10.65	-27	4,734	-0.57%
2021/07/14	0	0.00	51.9	10.65	10.60	-51.9	4,788	-1.08%
2021/07/13	105.1	10.61	0.8	10.60	10.60	104.4	5,093	2.05%	大買/鉅額交易
2021/07/12	0	10.70	0	0.00	10.65	0	5,084	0.00%
2021/07/09	5.9	10.61	1	10.60	10.60	4.9	5,130	0.10%
2021/07/08	0	0.00	24	10.70	10.65	-24	5,147	-0.47%
2021/07/07	0	0.00	0.1	10.60	10.65	-0.1	5,222	0.00%
2021/07/06	20	10.65	10.7	10.65	10.65	9.3	5,288	0.18%
2021/07/05	0.1	10.60	39.9	10.60	10.65	-39.8	5,379	-0.74%
2021/07/02	4	10.60	0	0.00	10.55	4	5,393	0.07%
2021/07/01	1.1	10.60	0	0.00	10.60	1.1	5,429	0.02%
2021/06/30	0	10.60	0	0.00	10.60	0	5,480	0.00%
2021/06/29	0	0.00	5	10.60	10.60	-5	5,503	-0.09%
2021/06/28	3	10.57	22.2	10.56	10.60	-19.2	5,503	-0.35%
2021/06/25	10	10.55	0	0.00	10.55	10	5,538	0.18%
2021/06/22	52	10.50	0	0.00	10.50	52	5,653	0.92%
2021/06/21	13.4	10.46	0	0.00	10.45	13.4	5,646	0.24%
2021/06/18	20	10.50	0	0.00	10.50	20	5,610	0.36%
2021/06/17	0.3	10.55	0	0.00	10.50	0.3	5,643	0.00%
2021/06/16	30	10.55	0	0.00	10.55	30	5,810	0.52%
2021/06/15	0	0.00	5	10.55	10.50	-5	5,776	-0.09%
2021/06/11	3	10.50	1	10.60	10.60	2	5,779	0.03%
2021/06/10	0.3	10.55	5	10.60	10.60	-4.7	5,821	-0.08%
2021/06/09	10	10.50	0.2	10.50	10.50	9.8	5,836	0.17%
2021/06/08	0	0.00	3	10.55	10.55	-3	5,849	-0.05%
2021/06/07	3	10.50	15	10.47	10.50	-12	5,865	-0.20%
2021/06/03	1	10.65	0	0.00	10.65	1	5,909	0.02%
2021/06/02	30.1	10.59	0	0.00	10.65	30.1	5,933	0.51%
2021/05/31	0	0.00	9.6	10.50	10.50	-9.6	5,922	-0.16%
2021/05/28	0	10.55	0.5	10.50	10.55	-0.5	5,934	-0.01%
2021/05/27	1	10.40	0	0.00	10.40	1	5,878	0.02%
2021/05/26	0	10.45	34.3	10.41	10.45	-34.3	5,850	-0.59%
2021/05/25	0	10.45	26	10.41	10.50	-26	5,873	-0.44%
2021/05/21	20	10.44	5	10.43	10.45	15	5,905	0.25%
2021/05/20	10	10.30	11	10.35	10.30	-1	5,893	-0.02%
2021/05/19	10	10.40	0.1	10.40	10.40	9.9	5,813	0.17%
2021/05/18	0.2	10.55	0	0.00	10.45	0.2	5,756	0.00%
2021/05/17	4	10.26	10.5	10.33	10.30	-6.5	5,726	-0.11%
2021/05/14	1	10.50	64.5	10.50	10.60	-63.4	5,562	-1.14%
2021/05/13	15	10.53	2	10.55	10.50	13	5,485	0.24%
2021/05/12	31.1	10.60	42	10.63	10.50	-11	5,344	-0.20%
2021/05/11	12.1	11.00	0	0.00	10.95	12.1	4,970	0.24%
2021/05/10	0.8	11.00	40.2	11.14	11.15	-39.4	4,833	-0.81%
2021/05/07	6	11.01	5	11.00	11.00	1	4,677	0.02%
2021/05/06	0	0.00	17.6	10.90	10.90	-17.6	4,615	-0.38%
2021/05/05	11.1	10.89	2	10.85	10.90	9.1	4,545	0.20%
2021/05/04	1	10.85	44	10.87	10.85	-43	4,514	-0.95%
2021/04/29	1	11.10	63	11.15	11.15	-62	4,323	-1.43%
2021/04/28	0	0.00	37	11.11	11.15	-37	4,273	-0.87%
2021/04/27	5	11.05	30	11.08	11.10	-25	4,294	-0.58%
2021/04/26	35	11.05	3.5	11.04	11.05	31.5	4,237	0.74%
2021/04/23	5	10.90	2	10.95	10.95	3	4,106	0.07%
2021/04/22	0	0.00	114.9	10.97	10.95	-114.9	4,098	-2.80%	大賣/鉅額交易
2021/04/21	25	10.91	0.1	10.90	10.95	24.9	3,993	0.62%
2021/04/20	0	0.00	11	11.00	11.00	-11	3,957	-0.28%
2021/04/19	34	10.96	36	10.96	11.05	-2	3,938	-0.05%
2021/04/16	1	10.75	81	10.75	10.80	-80	3,654	-2.19%
2021/04/15	0	0.00	4.1	10.73	10.75	-4.1	3,673	-0.11%
2021/04/14	11	10.65	0	0.00	10.65	11	3,608	0.30%
2021/04/13	3	10.65	12	10.74	10.70	-9	3,586	-0.25%
2021/04/12	35.4	10.65	13.1	10.65	10.65	22.3	3,512	0.63%
2021/04/09	22.1	10.60	10.2	10.65	10.60	11.9	3,463	0.34%
2021/04/08	3	10.62	50.4	10.62	10.65	-47.4	3,398	-1.39%
2021/04/07	25	10.65	0	0.00	10.65	25	3,439	0.73%
2021/04/06	9	10.66	0	0.00	10.65	9	3,406	0.26%
2021/03/31	0	0.00	0.9	10.72	10.70	-0.9	3,363	-0.03%
2021/03/30	21	10.71	46.4	10.70	10.75	-25.4	3,336	-0.76%
2021/03/29	12.1	10.70	2	10.70	10.75	10.1	3,300	0.31%
2021/03/26	10	10.75	14.5	10.80	10.85	-4.5	3,213	-0.14%
2021/03/25	0.1	10.76	0	0.00	10.80	0.1	3,217	0.00%
2021/03/24	1	10.65	36	10.65	10.70	-35	3,194	-1.10%
2021/03/23	13	10.66	8.8	10.65	10.65	4.2	3,181	0.13%
2021/03/22	41	10.65	5	10.60	10.65	36	3,210	1.12%
2021/03/19	1.5	10.59	0	0.00	10.50	1.5	3,151	0.05%
2021/03/18	0.6	10.85	40	10.75	10.80	-39.4	2,991	-1.32%
2021/03/17	1	10.80	3	10.82	10.75	-2	2,998	-0.07%
2021/03/16	0	0.00	8.3	10.83	10.85	-8.3	2,991	-0.28%
2021/03/15	50.8	10.80	1	10.80	10.80	49.8	2,942	1.69%
2021/03/12	0	0.00	3	10.80	10.80	-3	2,980	-0.10%
2021/03/11	4	10.78	3.2	10.80	10.75	0.8	2,992	0.03%
2021/03/10	10.4	10.80	0	0.00	10.75	10.4	2,990	0.35%
2021/03/09	49	10.75	10.6	10.80	10.80	38.4	2,982	1.29%
2021/03/08	4	10.70	20.2	10.60	10.60	-16.2	2,921	-0.55%
2021/03/05	1	10.60	0.2	10.65	10.65	0.8	2,900	0.03%
2021/03/04	5	10.57	2	10.60	10.70	3	2,926	0.10%
2021/03/03	0	0.00	137.3	10.70	10.70	-137.3	2,927	-4.69%	大賣/鉅額交易
2021/03/02	1.1	10.65	0	0.00	10.60	1.1	2,913	0.04%
2021/02/26	5.2	10.55	2.2	10.61	10.65	3	2,909	0.10%
2021/02/25	14	10.69	1.4	10.67	10.75	12.6	2,880	0.44%
2021/02/24	0	0.00	1.2	10.61	10.65	-1.2	2,863	-0.04%
2021/02/23	1	10.55	4	10.59	10.60	-3	2,836	-0.11%
2021/02/22	0.5	10.50	0	0.00	10.55	0.5	2,801	0.02%
2021/02/19	0	0.00	2	10.45	10.45	-2	2,789	-0.07%
2021/02/18	22.2	10.45	0	0.00	10.50	22.2	2,813	0.79%
2021/02/17	9.3	10.43	1	10.45	10.45	8.3	2,812	0.30%
2021/02/05	1.1	10.35	12	10.35	10.35	-10.9	2,750	-0.40%
2021/02/04	7	10.31	2	10.30	10.30	5	2,742	0.18%
2021/02/03	0	0.00	2	10.35	10.35	-2	2,804	-0.07%
2021/02/02	0	0.00	9	10.38	10.35	-9	2,835	-0.32%
2021/02/01	0	0.00	48	10.35	10.35	-48	2,850	-1.68%
2021/01/29	44	10.24	6	10.28	10.25	38	2,842	1.34%
2021/01/28	53	10.20	6	10.23	10.25	47	2,815	1.67%
2021/01/27	0.3	10.35	15	10.35	10.30	-14.7	2,768	-0.53%
2021/01/26	6	10.30	0.2	10.60	10.30	5.8	2,753	0.21%
2021/01/25	1	10.30	4	10.35	10.40	-3	2,756	-0.11%
2021/01/22	9	10.33	150	10.30	10.30	-141	2,777	-5.08%	大賣/鉅額交易
2021/01/21	1.8	10.40	0.2	10.40	10.35	1.6	2,743	0.06%
2021/01/20	1.1	10.35	3	10.50	10.35	-1.9	2,732	-0.07%
2021/01/19	1	10.50	6	10.59	10.60	-5	2,641	-0.19%
2021/01/18	5	10.50	0.4	10.55	10.55	4.6	2,636	0.17%
2021/01/15	6	10.60	0	0.00	10.55	6	2,632	0.23%
2021/01/14	150.8	10.65	20	10.65	10.70	130.8	2,651	4.93%	大買/鉅額交易
2021/01/13	2	10.75	8	10.66	10.65	-6	2,644	-0.23%
2021/01/11	20	10.75	0.3	10.80	10.80	19.7	2,616	0.75%
2021/01/08	9	10.80	11.1	10.76	10.85	-2.1	2,587	-0.08%
2021/01/07	0	0.00	65	10.75	10.75	-65	2,530	-2.57%
2021/01/06	0	0.00	2	10.70	10.75	-2	2,543	-0.08%
2021/01/05	0	0.00	27.4	10.75	10.75	-27.4	2,509	-1.09%
2020/12/31	0.3	10.80	0.8	10.80	10.85	-0.6	2,495	-0.02%
2020/12/30	0	0.00	34	10.85	10.85	-34	2,474	-1.37%
2020/12/29	0	0.00	0.3	10.70	10.70	-0.3	2,415	-0.01%
2020/12/28	1.4	10.65	0	0.00	10.70	1.4	2,412	0.06%
2020/12/25	0	0.00	2	10.70	10.70	-2	2,378	-0.08%
2020/12/23	0	0.00	20.3	10.60	10.60	-20.3	2,376	-0.85%
2020/12/22	14	10.70	0	0.00	10.60	14	2,379	0.59%
2020/12/18	0.2	10.65	0	0.00	10.65	0.2	2,448	0.01%
2020/12/17	2	10.60	5.2	10.65	10.65	-3.2	2,465	-0.13%
2020/12/16	16	10.65	10.4	10.65	10.70	5.6	2,497	0.22%
2020/12/15	96	10.60	0	0.00	10.55	96	2,531	3.79%
2020/12/11	16	10.60	1	10.70	10.70	15	2,559	0.59%
2020/12/10	0.9	10.60	12.1	10.60	10.60	-11.3	2,543	-0.44%
2020/12/09	4	10.55	14.8	10.55	10.55	-10.8	2,537	-0.42%
2020/12/08	2	10.58	10	10.60	10.60	-8	2,526	-0.32%
2020/12/07	44	10.72	55	10.70	10.75	-11	2,462	-0.45%
2020/12/04	0	0.00	26	10.72	10.80	-26	2,460	-1.06%
2020/12/03	6.1	10.65	40	10.65	10.65	-33.9	2,457	-1.38%
2020/12/02	1	10.65	9.3	10.65	10.65	-8.3	2,456	-0.34%
2020/12/01	1	10.65	0	0.00	10.70	1	2,509	0.04%
2020/11/30	91.6	10.76	0	0.00	10.70	91.6	2,567	3.57%
2020/11/27	10	10.85	0	0.00	10.85	10	2,662	0.38%
2020/11/25	0	0.00	21	10.85	10.85	-21	3,067	-0.68%
2020/11/24	2	10.80	0.7	10.80	10.85	1.3	3,201	0.04%
2020/11/23	4	10.85	38.1	10.85	10.90	-34.1	3,281	-1.04%
2020/11/20	1	10.80	20	10.82	10.85	-19	3,380	-0.56%
2020/11/19	0	0.00	11.5	10.75	10.80	-11.5	3,459	-0.33%
2020/11/18	0	0.00	9	10.80	10.80	-9	3,506	-0.26%
2020/11/17	10	10.65	16	10.73	10.75	-6	3,529	-0.17%
2020/11/16	0.1	10.70	42.8	10.66	10.70	-42.7	3,625	-1.18%
2020/11/13	7.4	10.55	0	0.00	10.60	7.4	3,679	0.20%
2020/11/12	1	10.60	0	0.00	10.60	1	3,739	0.03%
2020/11/11	1.5	10.67	40.1	10.68	10.70	-38.6	3,747	-1.03%
2020/11/10	5	10.45	27	10.53	10.50	-22	3,697	-0.59%
2020/11/09	11	10.45	10.4	10.47	10.45	0.6	3,681	0.02%
2020/11/06	5.6	10.36	5	10.45	10.45	0.5	3,683	0.01%
2020/11/05	0	0.00	5	10.45	10.40	-5	3,700	-0.14%
2020/11/04	11	10.35	0	0.00	10.40	11	3,711	0.30%
2020/11/03	1.5	10.40	12	10.40	10.40	-10.5	3,771	-0.28%
2020/11/02	30	10.25	34	10.35	10.35	-4	3,814	-0.10%
2020/10/30	12	10.25	35	10.31	10.35	-23	3,794	-0.61%
2020/10/29	6	10.25	20	10.30	10.30	-14	3,763	-0.37%
2020/10/28	5	10.35	1	10.35	10.35	4	3,778	0.11%
2020/10/27	2	10.38	21.1	10.40	10.35	-19.1	3,816	-0.50%
2020/10/26	20	10.50	20	10.45	10.45	0	3,855	0.00%
2020/10/23	0	0.00	26	10.47	10.50	-26	3,878	-0.67%
2020/10/22	0	0.00	7	10.49	10.50	-7	3,884	-0.18%
2020/10/21	0	0.00	7	10.45	10.45	-7	3,882	-0.18%
2020/10/20	0	0.00	58	10.36	10.40	-58	3,891	-1.49%
2020/10/19	1	10.25	60	10.33	10.30	-59	3,906	-1.51%
2020/10/16	22	10.20	20	10.25	10.25	2	3,884	0.05%
2020/10/15	15	10.23	0	0.00	10.25	15	3,946	0.38%
2020/10/14	24	10.25	0	0.00	10.25	24	3,948	0.61%
2020/10/13	25	10.25	1	10.25	10.30	24	3,965	0.61%
2020/10/12	24	10.26	60	10.34	10.35	-36	3,985	-0.90%
2020/10/08	1	10.30	1	10.30	10.30	0	3,996	0.00%
2020/10/07	26	10.25	1	10.30	10.25	25	3,997	0.63%
2020/10/06	1	10.30	41	10.35	10.30	-40	4,004	-1.00%
2020/10/05	1	10.30	1.4	10.35	10.30	-0.4	4,030	-0.01%
2020/09/30	0.9	10.30	0	0.00	10.25	0.9	4,055	0.02%
2020/09/28	0	0.00	0.3	10.25	10.25	-0.3	4,083	-0.01%
2020/09/25	0	0.00	5	10.16	10.10	-5	4,120	-0.12%
2020/09/24	34	10.12	1	10.15	10.05	33	4,118	0.80%
2020/09/23	1	10.25	40	10.28	10.25	-39	4,063	-0.96%
2020/09/22	20	10.25	84	10.26	10.25	-64	4,010	-1.60%
2020/09/21	30	10.30	35	10.38	10.35	-5	4,003	-0.12%
2020/09/18	26	10.25	10	10.40	10.25	16	3,978	0.40%
2020/09/17	2	10.35	0	0.00	10.30	2	3,904	0.05%
2020/09/15	1	10.40	21	10.40	10.40	-20	3,872	-0.52%
2020/09/14	1	10.35	15	10.35	10.35	-14	3,936	-0.36%
2020/09/11	0	0.00	6	10.34	10.35	-6	3,937	-0.15%
2020/09/10	0	0.00	17	10.31	10.35	-17	3,947	-0.43%
2020/09/09	3	10.27	104	10.25	10.25	-101	3,951	-2.56%	大賣/鉅額交易
2020/09/08	0	0.00	10.8	10.35	10.30	-10.8	3,967	-0.27%
2020/09/07	12	10.30	9	10.33	10.35	3	3,982	0.08%
2020/09/04	73	10.27	110	10.25	10.25	-37	4,029	-0.92%	大賣/
2020/09/03	16	10.35	117	10.36	10.35	-101	3,990	-2.53%	大賣/鉅額交易
2020/09/02	57	10.43	110	10.41	10.45	-53	3,936	-1.35%	大賣/
2020/09/01	33	10.50	54	10.53	10.55	-21	3,853	-0.54%
2020/08/31	91	11.22	70	11.21	11.20	21	3,591	0.58%
2020/08/28	48	11.18	205.4	11.24	11.25	-157.4	3,446	-4.57%	大賣/鉅額交易
2020/08/27	19	11.23	9.8	11.20	11.25	9.2	3,397	0.27%
2020/08/26	12	11.28	19.8	11.28	11.25	-7.8	3,333	-0.24%
2020/08/25	0	0.00	6	11.26	11.30	-6	3,245	-0.18%
2020/08/24	10	11.24	9	11.25	11.25	1	3,192	0.03%
2020/08/21	4	11.28	15	11.25	11.25	-11	3,183	-0.35%
2020/08/20	30	11.22	15	11.17	11.15	15	3,154	0.48%
2020/08/19	6	11.33	16	11.33	11.35	-10	3,039	-0.33%
2020/08/18	6	11.33	11	11.35	11.35	-5	2,991	-0.17%
2020/08/17	3	11.35	15	11.31	11.35	-12	2,951	-0.41%
2020/08/14	2	11.30	45	11.29	11.30	-43	2,935	-1.46%
2020/08/12	0	0.00	11.2	11.26	11.25	-11.2	2,936	-0.38%
2020/08/11	0	0.00	5.3	11.32	11.30	-5.3	2,925	-0.18%
2020/08/10	0.3	11.30	11	11.30	11.30	-10.7	2,923	-0.37%
2020/08/07	5	11.30	69	11.26	11.25	-64	2,919	-2.19%
2020/08/06	0	0.00	12	11.20	11.20	-12	2,875	-0.42%
2020/08/05	10	11.10	23.3	11.10	11.15	-13.3	2,860	-0.46%
2020/08/04	4	11.10	29	11.05	11.05	-25	2,877	-0.87%
2020/08/03	0	0.00	9.9	11.01	11.05	-9.9	2,868	-0.34%
2020/07/31	2	11.05	10	11.05	11.00	-8	2,852	-0.28%
2020/07/30	21	11.00	9	11.00	11.05	12	2,815	0.43%
2020/07/29	1	11.10	9	11.05	11.10	-8	2,798	-0.29%
2020/07/28	21	11.00	35.3	11.00	11.00	-14.3	2,791	-0.51%
2020/07/27	9	11.09	9	11.05	11.05	0	2,829	0.00%
2020/07/24	1	11.20	23	11.24	11.20	-22	2,839	-0.77%
2020/07/23	10	11.40	1	11.35	11.30	9	2,834	0.32%
2020/07/21	0	0.00	7	11.35	11.30	-7	2,819	-0.25%
2020/07/20	1	11.25	9.3	11.20	11.25	-8.3	2,769	-0.30%
2020/07/17	0	0.00	56.9	11.40	11.25	-56.9	2,791	-2.04%
2020/07/16	1	11.25	5.6	11.25	11.30	-4.6	2,838	-0.16%
2020/07/15	0	0.00	14	11.23	11.25	-14	2,845	-0.49%
2020/07/14	0	0.00	30	11.20	11.25	-30	2,877	-1.04%
2020/07/13	0	0.00	15	11.17	11.25	-15	2,896	-0.52%
2020/07/10	16	11.15	20.1	11.10	11.15	-4.1	2,969	-0.14%
2020/07/09	10.8	11.20	31	11.25	11.20	-20.2	2,984	-0.68%
2020/07/08	5	11.25	9	11.21	11.25	-4	3,090	-0.13%
2020/07/07	1	11.25	13.1	11.20	11.20	-12.1	3,161	-0.38%
2020/07/06	2	11.22	85	11.20	11.25	-83.1	3,152	-2.63%
2020/07/03	2	11.18	0	0.00	11.15	2	3,165	0.06%
2020/07/02	21	11.15	0	0.00	11.15	21	3,195	0.66%
2020/07/01	0	0.00	16	11.20	11.15	-16	3,240	-0.49%
2020/06/30	0	0.00	20	11.10	11.10	-20	3,226	-0.62%
2020/06/29	12.6	11.05	10	11.05	11.10	2.6	3,257	0.08%
2020/06/24	0	0.00	4	11.15	11.20	-4	3,271	-0.12%
2020/06/23	7	11.15	8	11.15	11.15	-1	3,335	-0.03%
2020/06/22	20	11.15	10	11.15	11.15	10	3,382	0.30%
2020/06/19	64	11.00	12	11.15	11.00	52	3,492	1.49%
2020/06/18	13	11.10	0	0.00	11.15	13	3,486	0.37%
2020/06/17	20	11.08	31	11.10	11.20	-11	3,518	-0.31%
2020/06/16	0	0.00	2	11.10	11.15	-2	3,621	-0.06%
2020/06/15	35	10.99	3	10.97	11.00	32	3,836	0.83%
2020/06/12	63	10.95	58	10.86	11.00	5	3,913	0.13%
2020/06/11	30	11.17	13	11.05	11.05	17	3,990	0.43%
2020/06/10	12	11.15	18	11.16	11.25	-6	4,145	-0.14%
2020/06/09	7	11.15	6	11.19	11.15	1	4,419	0.02%
2020/06/08	33	11.13	8	11.18	11.10	25	4,567	0.55%
2020/06/05	8	11.10	9	11.10	11.10	-1	4,574	-0.02%
2020/06/04	34	11.09	5	11.00	11.05	29	4,678	0.62%
2020/06/03	41	10.98	11	10.98	11.05	30	4,760	0.63%
2020/06/02	16	10.81	3	10.80	10.85	13	4,699	0.28%
2020/06/01	51	10.67	12	10.70	10.80	39	4,656	0.84%
2020/05/29	23.3	10.60	0	0.00	10.60	23.3	4,624	0.50%
2020/05/28	22	10.69	2	10.75	10.65	20	4,590	0.44%
2020/05/27	7	10.75	0	0.00	10.70	7	4,680	0.15%
2020/05/26	2	10.75	14	10.75	10.75	-12	4,743	-0.25%
2020/05/25	37	10.60	0	0.00	10.65	37	4,813	0.77%
2020/05/22	24	10.66	0	0.00	10.65	24	4,856	0.49%
2020/05/21	2	10.70	0	0.00	10.70	2	4,885	0.04%
2020/05/20	5	10.74	14	10.77	10.70	-9	4,910	-0.18%
2020/05/19	5	10.75	14	10.80	10.75	-9	4,936	-0.18%
2020/05/18	5	10.70	19	10.70	10.70	-14	4,956	-0.28%
2020/05/15	26	10.65	29	10.71	10.70	-3	4,953	-0.06%
2020/05/14	60	10.66	9	10.70	10.70	51	4,940	1.03%
2020/05/13	6	10.71	0	0.00	10.75	6	4,930	0.12%
2020/05/12	13.2	10.75	1.3	10.71	10.70	11.9	4,937	0.24%
2020/05/11	5.2	10.80	30	10.82	10.85	-24.8	4,933	-0.50%
2020/05/08	24	10.59	8.6	10.60	10.60	15.4	4,914	0.31%
2020/05/07	8	10.53	10	10.55	10.55	-2	4,928	-0.04%
2020/05/06	26	10.49	0	0.00	10.45	26	4,952	0.53%
2020/05/05	2	10.53	0	0.00	10.55	2	4,962	0.04%
2020/05/04	6	10.46	2	10.45	10.45	4	4,990	0.08%
2020/04/30	13	10.62	64.6	10.66	10.65	-51.6	5,000	-1.03%
2020/04/29	11	10.50	3.5	10.50	10.50	7.5	5,016	0.15%
2020/04/28	3	10.33	16	10.30	10.40	-13	5,013	-0.26%
2020/04/27	1	10.20	13.1	10.21	10.30	-12.1	5,134	-0.23%
2020/04/24	16.1	10.13	0	0.00	10.10	16.1	5,138	0.31%
2020/04/23	4	10.15	10	10.20	10.15	-6	5,152	-0.12%
2020/04/22	3	10.07	41	10.08	10.10	-38	5,129	-0.74%
2020/04/21	28	10.08	15	10.10	10.10	13	5,100	0.25%
2020/04/20	14	10.22	15	10.30	10.30	-1	5,074	-0.02%
2020/04/17	18	10.36	15	10.43	10.30	3	5,093	0.06%
2020/04/16	119	10.29	13	10.29	10.25	106	5,053	2.10%	大買/鉅額交易
2020/04/15	11	10.26	95	10.36	10.35	-84	5,052	-1.66%
2020/04/14	15.1	10.15	46.1	10.19	10.20	-31	4,989	-0.62%
2020/04/13	62	10.07	32	10.07	10.05	30	4,941	0.61%
2020/04/10	29	10.34	112.6	10.30	10.45	-83.6	4,829	-1.73%	大賣/
2020/04/09	53	10.15	78	10.15	10.15	-25	4,776	-0.52%
2020/04/08	22	10.02	92.5	10.11	10.10	-70.5	4,784	-1.47%
2020/04/07	68	10.03	33	10.10	9.99	35	4,738	0.74%
2020/04/06	33	9.95	0	0.00	9.96	33	4,702	0.70%
2020/04/01	38	9.99	2	10.00	10.00	36	4,659	0.77%
2020/03/31	50	10.01	10	10.09	10.05	40	4,667	0.86%
2020/03/30	20.2	9.87	88	9.86	10.00	-67.8	4,653	-1.46%
2020/03/27	136	10.13	93	10.09	10.10	43	4,629	0.93%	大買/
2020/03/26	72	9.89	22	9.90	9.91	50	4,575	1.09%
2020/03/25	230	9.99	37.7	9.98	9.94	192.3	4,613	4.17%	大買/鉅額交易
2020/03/24	3	9.53	3	9.62	9.58	0	4,557	0.00%
2020/03/23	31	9.06	175	8.96	9.09	-144	4,527	-3.18%	大賣/鉅額交易
2020/03/20	33.5	9.21	49	9.30	9.39	-15.5	4,514	-0.34%
2020/03/19	146.5	8.85	84.5	8.92	8.70	62	4,414	1.41%	大買/
2020/03/18	189.2	9.68	77	9.73	9.51	112.2	4,217	2.66%	大買/鉅額交易
2020/03/17	208.4	9.76	93	9.71	9.72	115.3	4,138	2.79%	大買/鉅額交易
2020/03/16	86.1	10.12	29	10.30	10.00	57	4,024	1.42%
2020/03/13	97	10.14	35	10.29	10.50	62	3,830	1.62%
2020/03/12	155	10.96	25.2	11.14	10.90	129.8	3,549	3.66%	大買/鉅額交易
2020/03/11	28	11.54	0	0.00	11.40	28	3,400	0.82%
2020/03/10	26	11.29	13	11.40	11.65	13	3,373	0.39%
2020/03/09	31	11.52	10	11.55	11.50	21	3,247	0.65%
2020/03/06	37	11.70	4	11.75	11.70	33	3,145	1.05%
2020/03/05	10	11.80	17	11.85	11.80	-7	3,124	-0.22%
2020/03/04	15	11.70	0	0.00	11.75	15	3,172	0.47%
2020/03/03	8	11.71	24	11.80	11.75	-16	3,193	-0.50%
2020/03/02	65	11.65	49	11.67	11.65	16	3,185	0.50%
2020/02/27	14	11.80	10	11.80	11.80	4	3,058	0.13%
2020/02/26	10	11.80	2	11.80	11.85	8	3,016	0.27%
2020/02/25	20	11.84	69	11.80	11.80	-49	2,937	-1.67%
2020/02/24	7	11.90	151	11.90	11.90	-144	2,906	-4.95%	大賣/鉅額交易
2020/02/20	2	12.00	36	11.97	12.00	-34	2,865	-1.19%
2020/02/19	6	11.95	0.2	12.00	12.00	5.8	2,836	0.21%
2020/02/18	0	0.00	20	11.95	11.95	-20	2,807	-0.71%
2020/02/17	1	11.95	20	11.95	11.95	-19	2,834	-0.67%
2020/02/13	2	11.95	0	0.00	12.00	2	2,878	0.07%
2020/02/12	10.4	11.95	12.3	11.97	11.95	-2	2,921	-0.07%
2020/02/11	0	0.00	7	11.95	11.90	-7	2,915	-0.24%
2020/02/10	4	11.80	16	11.90	11.90	-12	2,920	-0.41%
2020/02/07	5	11.85	0	0.00	11.85	5	2,952	0.17%
2020/02/06	8	11.92	8.5	12.00	11.95	-0.5	2,969	-0.02%
2020/02/05	0.8	11.90	5	11.90	11.90	-4.2	2,998	-0.14%
2020/02/04	22	11.85	7	11.86	11.90	15	2,955	0.51%
2020/02/03	29	11.69	5	11.80	11.85	24	2,923	0.82%
2020/01/31	16.2	11.90	72.5	11.95	11.90	-56.3	2,842	-1.98%
2020/01/30	98	11.92	36	11.94	11.85	62	2,779	2.23%
2020/01/20	0	0.00	31	12.20	12.20	-31	2,632	-1.18%
2020/01/17	0	0.00	10	12.15	12.15	-10	2,621	-0.38%
2020/01/16	0	0.00	0.3	12.10	12.15	-0.3	2,613	-0.01%
2020/01/15	0	0.00	15	12.15	12.15	-15	2,631	-0.57%
2020/01/14	0	0.00	158	12.15	12.10	-158	2,645	-5.97%	大賣/鉅額交易
2020/01/13	0	0.00	21	12.04	12.05	-21	2,599	-0.81%
2020/01/10	0	0.00	42	12.05	12.05	-42	2,578	-1.63%
2020/01/09	0	0.00	36	12.04	12.00	-36	2,551	-1.41%
2020/01/08	26	11.96	5	11.95	11.95	21	2,539	0.83%
2020/01/07	3	12.00	76	12.05	12.05	-73	2,522	-2.89%
2020/01/06	31.2	11.96	13.2	12.03	12.00	18	2,533	0.71%
2020/01/03	0	0.00	16	12.05	12.05	-16	2,528	-0.63%
2020/01/02	1	12.00	18	12.02	12.00	-17	2,526	-0.67%
2019/12/31	180	11.95	0	0.00	11.95	180	2,484	7.24%	大買/鉅額交易
2019/12/30	20	11.95	9	11.95	11.95	11	2,478	0.44%
2019/12/27	20	11.95	0	0.00	11.95	20	2,475	0.81%
2019/12/26	30	11.95	0	0.00	11.95	30	2,469	1.21%
2019/12/25	10	11.95	28	12.04	11.95	-18	2,459	-0.73%
2019/12/24	35	11.99	0.1	11.95	11.95	34.9	2,444	1.43%
2019/12/23	3	11.95	19	12.02	11.95	-16	2,428	-0.66%
2019/12/20	38	11.91	0	0.00	11.90	38	2,421	1.57%
2019/12/19	35	11.95	0	0.00	11.95	35	2,336	1.50%
2019/12/18	15.8	11.96	0	0.00	12.00	15.8	2,263	0.70%
2019/12/17	47	11.99	0	0.00	12.00	47	2,264	2.08%
2019/12/16	0	0.00	26.4	12.03	12.00	-26.4	2,229	-1.18%
2019/12/13	7	12.00	20	12.05	12.05	-13	2,232	-0.58%
2019/12/12	11	11.90	22	12.00	12.00	-11	2,210	-0.50%
2019/12/11	2	11.95	2	11.95	11.95	0	2,178	0.00%
2019/12/10	3	11.95	0	0.00	11.95	3	2,177	0.14%
2019/12/09	13	12.00	0	0.00	12.00	13	2,171	0.60%
2019/12/06	10	12.00	10.5	12.01	12.00	-0.5	2,176	-0.02%
2019/12/05	10	12.00	0	0.00	12.05	10	2,202	0.45%
2019/12/04	31.1	12.00	8	12.04	12.05	23.1	2,185	1.06%
2019/12/03	1	12.05	10	12.15	12.10	-9	2,196	-0.41%
2019/12/02	5	12.05	5	12.10	12.10	0	2,193	0.00%
2019/11/29	25	12.11	0	0.00	12.05	25	2,222	1.12%
2019/11/28	1.2	12.19	0	0.00	12.15	1.2	2,212	0.06%
2019/11/27	1	12.25	14	12.24	12.25	-13	2,238	-0.58%
2019/11/26	2	12.20	7.6	12.20	12.20	-5.6	2,387	-0.24%
2019/11/25	57	12.19	0	0.00	12.15	57	2,533	2.25%
2019/11/22	3	12.20	36.8	12.20	12.20	-33.8	2,576	-1.31%
2019/11/21	0	0.00	30	12.25	12.25	-30	2,625	-1.14%
2019/11/20	0	0.00	0.4	12.25	12.25	-0.4	2,644	-0.02%
2019/11/18	2	12.25	25	12.25	12.25	-23	2,685	-0.86%
2019/11/14	0	0.00	7	12.24	12.20	-7	2,733	-0.26%
2019/11/13	0	0.00	15	12.25	12.25	-15	2,791	-0.54%
2019/11/12	0	0.00	40	12.25	12.25	-40	2,797	-1.43%
2019/11/11	3	12.20	46	12.19	12.20	-43	2,815	-1.53%
2019/11/08	30	12.10	13	12.20	12.15	17	2,805	0.61%
2019/11/07	30	12.10	30	12.20	12.10	0	2,801	0.00%
2019/11/06	25	12.15	86.1	12.12	12.15	-61.1	2,811	-2.17%
2019/11/05	1	12.00	30	12.02	12.05	-29	2,793	-1.04%
2019/11/04	75	11.94	0	0.00	12.00	75	2,786	2.69%
2019/11/01	47	11.95	0	0.00	11.95	47	2,762	1.70%
2019/10/31	0	0.00	4	11.95	11.95	-4	2,855	-0.14%
2019/10/30	11	11.95	0.8	12.00	12.00	10.2	2,878	0.35%
2019/10/29	1.9	12.00	0	0.00	11.95	1.9	2,936	0.07%
2019/10/28	0	0.00	5	12.10	12.00	-5	2,948	-0.17%
2019/10/25	5	12.05	20	12.09	12.05	-15	2,956	-0.51%
2019/10/24	5	12.05	0	0.00	12.05	5	2,975	0.17%
2019/10/23	10	12.00	17	12.04	12.00	-7	2,988	-0.23%
2019/10/22	15	11.98	5.2	12.10	12.05	9.8	2,995	0.33%
2019/10/21	2	11.95	15.4	12.00	12.00	-13.4	2,987	-0.45%
2019/10/17	2	11.90	0	0.00	11.95	2	2,994	0.07%
2019/10/16	7	11.96	0	11.95	11.90	7	3,029	0.23%
2019/10/15	2	11.95	11	12.00	12.00	-9	3,065	-0.29%
2019/10/14	0.2	12.00	0.2	12.00	12.00	0	3,095	0.00%
2019/10/09	18	11.94	31.1	11.89	11.90	-13.1	3,090	-0.42%
2019/10/08	0	0.00	10	12.00	12.00	-10	3,127	-0.32%
2019/10/04	1.5	11.93	10.6	11.86	11.90	-9.1	3,201	-0.28%
2019/10/03	5	11.90	0	0.00	11.90	5	3,234	0.15%
2019/10/02	1	12.00	19.3	12.00	11.95	-18.3	3,245	-0.56%
2019/10/01	1	12.05	0.7	12.05	12.00	0.3	3,262	0.01%
2019/09/27	3	12.05	0	0.00	12.00	3	3,271	0.09%
2019/09/26	1	12.10	0	0.00	12.10	1	3,286	0.03%
2019/09/25	2	12.10	0	0.00	12.15	2	3,323	0.06%
2019/09/24	9	12.15	14	12.15	12.15	-5	3,348	-0.15%
2019/09/23	1	12.20	5	12.20	12.15	-4	3,358	-0.12%
2019/09/20	0	0.00	10	12.20	12.25	-10	3,397	-0.29%
2019/09/19	15	12.10	0.4	12.10	12.15	14.6	3,373	0.43%
2019/09/18	6	12.15	5	12.15	12.10	1	3,373	0.03%
2019/09/16	0	0.00	1	12.10	12.10	-1	3,501	-0.03%
2019/09/12	1	12.10	10	12.10	12.10	-9	3,591	-0.25%
2019/09/11	1	12.05	4	12.10	12.10	-3	3,657	-0.08%
2019/09/10	2	12.10	10	12.10	12.15	-8	3,695	-0.22%
2019/09/09	0	0.00	2	12.00	12.05	-2	3,686	-0.06%
2019/09/05	10	11.90	5	11.95	11.95	5	3,737	0.13%
2019/09/04	10	11.85	0	0.00	11.90	10	3,889	0.26%
2019/09/03	10	11.75	12	11.85	11.85	-2	3,931	-0.05%
2019/09/02	11	11.70	13	11.69	11.70	-2	3,968	-0.05%
2019/08/30	8	11.57	7	11.59	11.60	1	3,974	0.03%
2019/08/29	18	11.56	14	11.55	11.50	4	3,960	0.10%
2019/08/28	19	12.31	205	12.30	12.30	-186	3,832	-4.85%	大賣/鉅額交易
2019/08/27	6.6	12.30	15	12.32	12.30	-8.5	3,715	-0.23%
2019/08/26	6.3	12.25	2	12.25	12.25	4.3	3,683	0.12%
2019/08/23	5	12.30	0	0.00	12.35	5	3,668	0.14%
2019/08/22	1	12.40	0	0.00	12.40	1	3,665	0.03%
2019/08/21	8	12.35	0	0.00	12.35	8	3,691	0.22%
2019/08/20	1	12.40	1	12.35	12.35	0	3,715	0.00%
2019/08/19	8	12.39	3	12.35	12.35	5	3,737	0.13%
2019/08/16	2	12.15	46	12.20	12.30	-44	3,748	-1.17%
2019/08/15	0	0.00	20	12.20	12.20	-20	3,677	-0.54%
2019/08/14	1	12.35	0.3	12.30	12.30	0.7	3,714	0.02%
2019/08/13	20	12.35	60	12.30	12.25	-40	3,702	-1.08%
2019/08/12	4	12.39	21	12.35	12.45	-17	3,688	-0.46%
2019/08/08	5	12.20	5	12.25	12.40	0	3,731	0.00%
2019/08/07	5	12.20	0	0.00	12.20	5	3,735	0.13%
2019/08/06	20	12.05	0.8	12.20	12.25	19.2	3,754	0.51%
2019/08/05	31	12.25	33	12.28	12.30	-2	3,739	-0.05%
2019/08/02	48	12.30	52	12.38	12.30	-4	3,795	-0.11%
2019/08/01	1	12.55	5	12.55	12.55	-4	3,748	-0.11%
2019/07/31	10	12.61	0	0.00	12.50	10	3,746	0.27%
2019/07/30	0	0.00	11	12.72	12.70	-11	3,715	-0.30%
2019/07/26	6	12.71	22.9	12.75	12.70	-16.9	3,822	-0.44%
2019/07/25	0	0.00	1	12.70	12.70	-1	3,881	-0.03%
2019/07/24	33	12.68	10	12.70	12.65	23	3,939	0.58%
2019/07/23	34	12.70	1	12.65	12.70	33	4,025	0.82%
2019/07/22	0	0.00	37	12.66	12.70	-37	4,105	-0.90%
2019/07/18	10	12.55	4	12.56	12.60	6	4,160	0.14%
2019/07/17	35	12.49	1	12.50	12.50	34	4,150	0.82%
2019/07/16	0	0.00	1	12.50	12.55	-1	4,098	-0.02%
2019/07/15	0	0.00	5.7	12.60	12.60	-5.7	4,082	-0.14%
2019/07/12	0.5	12.60	36.1	12.58	12.60	-35.6	4,120	-0.86%
2019/07/11	170	12.40	77	12.49	12.55	93	4,081	2.28%	大買/
2019/07/10	0	0.00	22.5	12.30	12.35	-22.5	4,004	-0.56%
2019/07/09	0	0.00	48	12.29	12.30	-48	4,001	-1.20%
2019/07/05	1.9	12.25	12	12.30	12.30	-10.1	3,991	-0.25%
2019/07/04	2	12.25	16.7	12.27	12.25	-14.7	4,012	-0.37%
2019/07/03	17	12.21	0	0.00	12.20	17	4,000	0.42%
2019/07/02	95	12.23	10	12.25	12.25	85	3,986	2.13%
2019/07/01	42	12.25	47	12.30	12.30	-5	3,974	-0.13%
2019/06/28	3	12.27	2	12.30	12.30	1	3,959	0.03%
2019/06/26	0	0.00	19	12.20	12.20	-19	3,971	-0.48%
2019/06/25	0	0.00	6	12.22	12.25	-6	3,962	-0.15%
2019/06/24	5	12.22	32	12.23	12.25	-27	3,990	-0.68%
2019/06/21	48	12.18	8	12.37	12.10	40	3,959	1.01%
2019/06/20	62	12.29	31.7	12.29	12.40	30.3	3,890	0.78%
2019/06/19	3	12.15	39	12.21	12.20	-36	3,823	-0.94%
2019/06/18	2.5	12.00	322	12.10	12.10	-319.5	3,796	-8.42%	大賣/鉅額交易
2019/06/17	20	11.95	10	11.99	11.95	10	3,768	0.27%
2019/06/14	54	11.85	62	11.92	11.85	-8	3,805	-0.21%
2019/06/13	46	11.78	0	0.00	11.80	46	3,807	1.21%
2019/06/12	401.9	11.92	81	12.05	11.85	320.9	3,800	8.44%	大買/鉅額交易
2019/06/11	0.4	12.05	31	12.20	12.15	-30.6	3,672	-0.83%
2019/06/10	0.7	12.15	29	12.18	12.20	-28.3	3,642	-0.78%
2019/06/06	0.4	12.05	55	12.10	12.10	-54.6	3,584	-1.52%
2019/06/05	3.1	12.05	7	12.10	12.05	-3.9	3,551	-0.11%
2019/06/04	2.2	12.07	36	12.07	12.10	-33.8	3,527	-0.96%
2019/06/03	73.2	11.95	10	11.95	12.05	63.2	3,526	1.79%
2019/05/31	21.2	12.00	5	12.05	12.05	16.2	3,524	0.46%
2019/05/30	33	11.95	0.5	12.00	12.00	32.5	3,489	0.93%
2019/05/29	34	11.85	0	0.00	11.95	34	3,488	0.97%
2019/05/28	8	12.05	0	11.85	11.85	8	3,477	0.23%
2019/05/27	17	12.01	10	12.00	12.05	7	3,421	0.20%
2019/05/24	0	0.00	6	11.86	11.90	-6	3,383	-0.18%
2019/05/23	3	11.82	3	11.87	11.80	0	3,345	0.00%
2019/05/22	1	11.85	13	11.85	11.90	-12	3,327	-0.36%
2019/05/21	2	11.85	4.7	11.85	11.90	-2.7	3,371	-0.08%
2019/05/20	2	11.65	36.2	11.69	11.75	-34.2	3,325	-1.03%
2019/05/17	22.8	11.65	10	11.65	11.60	12.8	3,406	0.38%
2019/05/16	6	11.60	10	11.60	11.60	-4	3,416	-0.12%
2019/05/15	6	11.60	10	11.62	11.50	-4	3,394	-0.12%
2019/05/14	31	11.42	20	11.50	11.50	11	3,381	0.33%
2019/05/13	6	11.64	0.1	11.60	11.60	5.9	3,360	0.18%
2019/05/10	14	11.69	64	11.83	11.75	-50	3,370	-1.48%
2019/05/09	10	11.60	7	11.61	11.60	3	3,308	0.09%
2019/05/08	0	0.00	20	11.61	11.65	-20	3,265	-0.61%
2019/05/07	0	0.00	5	11.65	11.70	-5	3,234	-0.15%
2019/05/06	17	11.53	3	11.50	11.55	14	3,237	0.43%
2019/05/03	14	11.65	0.8	11.70	11.70	13.2	3,162	0.42%
2019/05/02	4.5	11.69	31	11.65	11.75	-26.5	3,124	-0.85%
2019/04/30	7	11.50	102	11.49	11.50	-95	3,030	-3.13%	大賣/
2019/04/29	3	11.35	216	11.38	11.45	-213	2,970	-7.17%	大賣/鉅額交易
2019/04/26	27	11.15	89	11.22	11.25	-62	2,901	-2.14%
2019/04/25	41.3	11.15	7	11.14	11.15	34.3	2,836	1.21%
2019/04/23	20	11.12	20	11.13	11.15	0	2,772	0.00%
2019/04/22	50	11.20	46	11.15	11.15	4	2,744	0.15%
2019/04/19	0	0.00	47	11.15	11.20	-47	2,751	-1.71%
2019/04/18	5.9	11.14	7	11.15	11.15	-1.1	2,717	-0.04%
2019/04/17	0	0.00	49.1	11.20	11.20	-49.1	2,683	-1.83%
2019/04/16	49	11.25	0	0.00	11.25	49	2,662	1.84%
2019/04/15	1	11.25	0	0.00	11.25	1	2,656	0.04%
2019/04/12	47	11.24	0	0.00	11.20	47	2,680	1.75%
2019/04/11	64	11.25	27	11.26	11.25	37	2,669	1.39%
2019/04/10	0	0.00	50	11.30	11.30	-50	2,631	-1.90%
2019/04/03	35	11.10	36	11.19	11.20	-1	2,592	-0.04%
2019/04/02	5	11.14	30.5	11.22	11.15	-25.5	2,578	-0.99%
2019/04/01	1	11.20	52	11.23	11.20	-51	2,565	-1.99%
2019/03/29	34	11.16	10	11.21	11.20	24	2,556	0.94%
2019/03/28	24	11.15	6.1	11.17	11.15	17.9	2,573	0.70%
2019/03/27	36	11.17	16.4	11.20	11.20	19.6	2,574	0.76%
2019/03/26	0	0.00	14	11.23	11.25	-14	2,559	-0.55%
2019/03/25	15.4	11.07	11	11.10	11.10	4.4	2,594	0.17%
2019/03/22	17	11.21	57	11.25	11.25	-40	2,579	-1.55%
2019/03/21	20.5	11.21	135.5	11.28	11.25	-115.1	2,568	-4.48%	大賣/鉅額交易
2019/03/20	16	11.20	30	11.21	11.20	-14	2,524	-0.55%
2019/03/19	82	11.15	84	11.21	11.15	-2	2,502	-0.08%
2019/03/18	0	0.00	83	11.11	11.15	-83	2,475	-3.35%
2019/03/15	68	11.04	10	11.10	11.10	58	2,436	2.38%
2019/03/14	10.6	11.05	78.6	11.08	11.05	-68	2,389	-2.85%
2019/03/13	0	0.00	32.1	11.00	11.00	-32.1	2,367	-1.35%
2019/03/12	10	11.00	4	10.98	11.00	6	2,347	0.26%
2019/03/11	66	10.95	23	11.00	10.95	43	2,329	1.85%
2019/03/08	0	0.00	46	10.95	10.95	-46	2,334	-1.97%
2019/03/07	0	0.00	89	10.94	10.90	-89	2,323	-3.83%
2019/03/06	4.2	10.87	101.4	10.88	10.85	-97.2	2,307	-4.21%	大賣/
2019/03/05	0	0.00	21	10.82	10.80	-21	2,279	-0.92%
2019/03/04	167	10.76	166.1	10.81	10.85	0.9	2,266	0.04%	大買/大賣/
2019/02/27	20	10.80	75	10.85	10.80	-55	2,235	-2.46%
2019/02/26	50	10.86	80.8	10.88	10.85	-30.8	2,200	-1.40%
2019/02/25	56	10.85	45	10.90	10.90	11	2,190	0.50%
2019/02/22	92	10.85	25	10.90	10.85	67	2,188	3.06%
2019/02/21	175	10.84	0.9	10.85	10.90	174.1	2,187	7.96%	大買/鉅額交易
2019/02/20	3	10.85	36.2	10.84	10.85	-33.2	2,150	-1.54%
2019/02/19	23	10.75	63	10.76	10.75	-40	2,089	-1.91%
2019/02/18	0	0.00	112	10.74	10.75	-112	2,100	-5.33%	大賣/鉅額交易
2019/02/15	10	10.55	60	10.64	10.60	-50	2,001	-2.50%
2019/02/14	162	10.55	156	10.60	10.60	6	1,973	0.30%	大買/大賣/
2019/02/13	0	0.00	14	10.55	10.55	-14	1,941	-0.72%
2019/02/12	31	10.45	12.8	10.49	10.50	18.2	1,920	0.95%
2019/02/11	15	10.40	0	0.00	10.40	15	1,914	0.78%
2019/01/30	0	0.00	20.3	10.47	10.50	-20.3	1,907	-1.06%
2019/01/29	24	10.40	0	0.00	10.40	24	1,878	1.28%
2019/01/28	42	10.40	18	10.44	10.45	24	1,881	1.28%
2019/01/25	107.9	10.41	46.5	10.45	10.40	61.3	1,894	3.24%	大買/
2019/01/24	24	10.30	11	10.39	10.40	13	1,865	0.70%
2019/01/23	27.6	10.30	20	10.34	10.30	7.6	1,884	0.40%
2019/01/22	8	10.30	62	10.35	10.30	-54	1,910	-2.83%
2019/01/21	43	10.35	85.6	10.39	10.35	-42.6	1,929	-2.21%
2019/01/18	40	10.20	210	10.29	10.30	-170	1,970	-8.63%	大賣/鉅額交易
2019/01/17	24	10.18	79	10.21	10.20	-55	1,982	-2.77%
2019/01/16	72	10.16	105	10.20	10.20	-33	2,010	-1.64%	大賣/
2019/01/15	6	10.15	36	10.20	10.15	-30	2,019	-1.49%
2019/01/14	20	10.10	4	10.15	10.15	16	2,035	0.79%
2019/01/11	130	10.14	0	0.00	10.15	130	2,141	6.07%	大買/鉅額交易
2019/01/10	0	0.00	1.5	10.08	10.15	-1.5	2,164	-0.07%
2019/01/09	70	10.05	251	10.13	10.15	-181	2,185	-8.28%	大賣/鉅額交易
2019/01/07	40	10.00	58	10.05	10.05	-18	2,234	-0.81%
2019/01/04	43	9.94	0	0.00	9.96	43	2,301	1.87%
2019/01/03	6	9.99	20	10.00	9.97	-14	2,415	-0.58%
2019/01/02	10	9.98	54	10.00	9.99	-44	2,451	-1.79%
2018/12/28	0	0.00	20	9.99	10.00	-20	2,475	-0.81%
2018/12/27	200	10.00	170	9.99	9.99	30	2,544	1.18%	大買/大賣/
2018/12/26	24	9.96	30	9.99	9.96	-6	2,587	-0.23%
2018/12/25	81	9.97	5	9.97	9.98	76	2,607	2.91%
2018/12/24	123	10.00	55	10.04	10.00	68	2,636	2.58%	大買/
2018/12/22	0	0.00	2	10.00	10.00	-2	2,660	-0.08%
2018/12/21	144	9.96	10	9.97	9.93	134	2,697	4.97%	大買/鉅額交易
2018/12/20	10	10.05	14	10.15	10.05	-4	2,653	-0.15%
2018/12/19	0	0.00	30	9.99	10.05	-30	2,658	-1.13%
2018/12/18	15	10.00	0	0.00	9.98	15	2,662	0.56%
2018/12/17	64	10.08	3	10.05	10.05	61	2,665	2.29%
2018/12/14	9	10.10	0	0.00	10.10	9	2,670	0.34%
2018/12/13	10	10.10	0	0.00	10.15	10	2,726	0.37%
2018/12/12	2	10.10	56	10.13	10.10	-54	2,771	-1.95%
2018/12/11	39	10.10	0	0.00	10.00	39	2,819	1.38%
2018/12/10	34	10.14	0	0.00	10.15	34	2,936	1.16%
2018/12/07	20	10.18	0	0.00	10.20	20	3,035	0.66%
2018/12/06	1	10.10	11	10.10	10.10	-10	3,164	-0.32%
2018/12/05	10	10.20	0	0.00	10.20	10	3,186	0.31%
2018/12/04	10	10.28	0	0.00	10.30	10	3,296	0.30%
2018/12/03	10	10.25	18	10.32	10.30	-8	3,435	-0.23%
2018/11/30	3	10.25	0	0.00	10.25	3	3,942	0.08%
2018/11/29	10	10.20	15	10.20	10.20	-5	4,194	-0.12%
2018/11/28	9	10.15	51	10.24	10.25	-42	4,324	-0.97%
2018/11/27	18	10.14	0	0.00	10.15	18	4,429	0.41%
2018/11/26	34	10.15	34	10.21	10.20	0	4,572	0.00%
2018/11/22	0	10.15	3	10.15	10.15	-3	4,989	-0.06%
2018/11/21	24	10.14	27	10.14	10.15	-3	5,183	-0.06%
2018/11/20	10	10.25	0	0.00	10.20	10	5,372	0.19%
2018/11/19	30	10.25	0	0.00	10.30	30	5,425	0.55%
2018/11/15	0	0.00	34	10.23	10.25	-34	5,647	-0.60%
2018/11/13	10	10.05	0	0.00	10.10	10	5,717	0.17%
2018/11/08	0	0.00	39	10.17	10.20	-39	5,804	-0.67%
2018/11/07	12	10.00	42	10.06	10.10	-30	5,790	-0.52%
2018/11/05	13	9.91	0	0.00	9.94	13	5,884	0.22%
2018/11/02	3	9.92	0.6	9.98	9.93	2.4	5,898	0.04%
2018/11/01	10	9.87	50	9.88	9.93	-40	5,890	-0.68%
2018/10/31	4	9.83	70	9.90	9.90	-66	5,891	-1.12%
2018/10/30	60	9.77	0	0.00	9.76	60	5,870	1.02%
2018/10/29	7	9.82	63	9.76	9.78	-56	5,850	-0.96%
2018/10/26	65	9.88	60.5	9.81	9.86	4.5	5,864	0.08%
2018/10/25	6.5	9.89	0	0.00	9.91	6.5	5,844	0.11%
2018/10/24	1	9.94	0.2	10.05	10.05	0.8	5,834	0.01%
2018/10/23	91	10.03	53	10.15	9.98	38	5,785	0.66%
2018/10/22	1	9.99	40	10.12	10.05	-39	5,756	-0.68%
2018/10/19	34	10.01	36	10.15	9.95	-2	5,744	-0.03%
2018/10/18	26	10.03	21	10.05	10.00	5	5,643	0.09%
2018/10/17	20	10.10	2	10.20	10.10	18	5,623	0.32%
2018/10/16	0	0.00	42	10.16	10.15	-42	5,598	-0.75%
2018/10/15	1.5	10.12	10	10.05	10.05	-8.5	5,568	-0.15%
2018/10/12	75	10.13	38.1	10.18	10.15	36.9	5,554	0.66%
2018/10/11	54	10.06	6	10.05	10.05	48	5,496	0.87%
2018/10/09	3	10.43	142	10.45	10.40	-139	5,357	-2.59%	大賣/鉅額交易
2018/10/08	72	10.43	16	10.40	10.35	56	5,316	1.05%
2018/10/05	73	10.34	47	10.25	10.30	26	5,290	0.49%
2018/10/04	20	10.48	16.6	10.40	10.45	3.4	5,217	0.06%
2018/10/03	3	10.53	0	0.00	10.55	3	5,164	0.06%
2018/10/02	52	10.66	14	10.64	10.65	38	5,135	0.74%
2018/10/01	54	10.71	21	10.72	10.70	33	5,104	0.65%
2018/09/28	25	10.77	15	10.82	10.80	10	5,099	0.20%
2018/09/27	10	10.70	1	10.80	10.80	9	5,062	0.18%
2018/09/25	25	10.70	15	10.75	10.75	10	5,060	0.20%
2018/09/21	0	0.00	3	10.80	10.75	-3	5,052	-0.06%
2018/09/20	40	10.71	0	0.00	10.80	40	5,013	0.80%
2018/09/19	40	10.73	2	10.80	10.75	38	5,015	0.76%
2018/09/18	20	10.65	10	10.68	10.65	10	4,943	0.20%
2018/09/17	0	0.00	10	10.70	10.55	-10	4,919	-0.20%
2018/09/14	4	10.79	2	10.83	10.80	2	4,880	0.04%
2018/09/13	10	10.65	4	10.61	10.65	6	4,754	0.13%
2018/09/12	0	0.00	18	10.40	10.45	-18	4,663	-0.39%
2018/09/11	10	10.15	51	10.15	10.20	-41	4,550	-0.90%
2018/09/10	32	10.19	0	0.00	10.10	32	4,526	0.71%
2018/09/07	78	10.25	5.2	10.28	10.20	72.8	4,418	1.65%
2018/09/06	23.1	10.22	1	10.25	10.20	22.1	4,307	0.51%
2018/09/05	5	11.11	71	11.08	11.15	-66	3,811	-1.73%
2018/09/04	21	11.15	1.1	11.20	11.20	19.9	3,582	0.56%
2018/09/03	6.9	11.21	106.7	11.28	11.20	-99.8	3,451	-2.89%	大賣/
2018/08/31	0	0.00	6	11.25	11.25	-6	3,362	-0.18%
2018/08/30	2	11.30	75	11.29	11.30	-73	3,241	-2.25%
2018/08/29	0	0.00	46	11.19	11.20	-46	3,037	-1.51%
2018/08/28	0	0.00	54	11.11	11.10	-54	2,848	-1.90%
2018/08/27	15	10.96	67.7	11.00	11.00	-52.7	2,676	-1.97%
2018/08/24	7	10.85	20	10.88	10.90	-13	2,493	-0.52%
2018/08/23	15	10.87	7	10.87	10.85	8	2,468	0.32%
2018/08/22	25	10.81	42.5	10.78	10.85	-17.5	2,483	-0.71%
2018/08/21	0	0.00	39	10.65	10.70	-39	2,310	-1.69%
2018/08/20	1	10.60	101	10.55	10.55	-100	2,241	-4.46%	大賣/
2018/08/17	0	0.00	7	10.50	10.50	-7	2,214	-0.32%
2018/08/16	10	10.40	5	10.40	10.40	5	2,198	0.23%
2018/08/15	0.5	10.45	50	10.50	10.45	-49.5	2,163	-2.29%
2018/08/13	15	10.48	0	0.00	10.45	15	2,149	0.70%
2018/08/10	9	10.60	3	10.58	10.60	6	2,076	0.29%
2018/08/09	10	10.50	0	0.00	10.55	10	2,040	0.49%
2018/08/07	1	10.45	5	10.50	10.50	-4	2,026	-0.20%
2018/08/06	2	10.45	10.5	10.45	10.45	-8.5	2,030	-0.42%
2018/08/03	1	10.45	0	0.00	10.45	1	2,026	0.05%
2018/08/02	5.4	10.40	0.3	10.40	10.40	5.1	2,011	0.25%
2018/08/01	0	0.00	47	10.46	10.50	-47	1,978	-2.38%
2018/07/31	0	0.00	80	10.29	10.35	-80	1,959	-4.08%
2018/07/30	0	0.00	26	10.25	10.25	-26	1,926	-1.35%
2018/07/27	0	0.00	19	10.25	10.20	-19	1,934	-0.98%
2018/07/26	2.9	10.20	25.2	10.20	10.20	-22.2	1,933	-1.15%
2018/07/24	1	10.10	0	0.00	10.20	1	1,960	0.05%
2018/07/20	7	10.11	0	0.00	10.15	7	1,976	0.35%
2018/07/19	5	10.15	0	0.00	10.15	5	1,983	0.25%
2018/07/17	6	10.10	0	0.00	10.15	6	1,961	0.31%
2018/07/16	10	10.10	0	0.00	10.10	10	1,956	0.51%
2018/07/13	0	0.00	4	10.05	10.10	-4	1,975	-0.20%
2018/07/12	0	0.00	2	10.05	10.05	-2	1,978	-0.10%
2018/07/10	0	0.00	2.5	10.05	10.10	-2.5	1,998	-0.13%
2018/07/09	6	10.01	0	0.00	10.05	6	2,001	0.30%
2018/07/06	1	9.98	0	0.00	9.98	1	2,016	0.05%
2018/07/05	0	0.00	30	10.00	10.05	-30	2,003	-1.50%
2018/07/04	0	0.00	6	10.02	10.00	-6	2,013	-0.30%
2018/07/03	100	10.03	0	0.00	10.00	100	2,028	4.93%
2018/07/02	56	10.05	0	0.00	10.05	56	1,992	2.81%
2018/06/29	1	10.05	0	0.00	10.10	1	1,997	0.05%
2018/06/28	3	10.00	50	10.10	10.00	-47	1,981	-2.37%
2018/06/27	1	10.10	0	0.00	10.10	1	1,967	0.05%
2018/06/26	4	10.09	7	10.09	10.15	-3	1,965	-0.15%
2018/06/25	5	10.10	3	10.15	10.15	2	1,978	0.10%
2018/06/21	0	0.00	5	10.15	10.15	-5	1,984	-0.25%
2018/06/20	8	10.09	70	10.07	10.15	-62	2,006	-3.09%
2018/06/19	1	10.10	2	10.10	10.10	-1	2,048	-0.05%
2018/06/15	0	0.00	14	10.18	10.20	-14	2,026	-0.69%
2018/06/14	5	10.10	0	0.00	10.10	5	2,024	0.25%
2018/06/13	0	0.00	22	10.17	10.15	-22	1,999	-1.10%
2018/06/12	0	0.00	6	10.15	10.15	-6	2,015	-0.30%
2018/06/11	490	10.12	15	10.13	10.15	475	2,000	23.74%	大買/鉅額交易
2018/06/08	92	10.10	0	0.00	10.10	92	1,998	4.60%
2018/06/07	5	10.15	0	0.00	10.15	5	1,991	0.25%
2018/06/06	0	0.00	9.3	10.06	10.10	-9.3	1,993	-0.46%
2018/06/05	0	0.00	33	10.05	10.10	-33	1,977	-1.67%
2018/06/04	0	0.00	0.9	10.00	10.00	-0.9	1,956	-0.04%
2018/06/01	0	0.00	15.5	10.01	10.00	-15.5	1,932	-0.80%
2018/05/31	1	9.99	60	10.03	10.05	-59	1,931	-3.05%
2018/05/30	4	9.98	10	10.00	9.96	-6	1,910	-0.31%
2018/05/29	0	0.00	5.5	10.05	10.05	-5.5	1,848	-0.30%
2018/05/28	11	10.02	3	10.05	10.05	8	1,859	0.43%
2018/05/25	15	10.05	4.2	10.00	10.00	10.8	1,856	0.58%
2018/05/24	0	0.00	20	9.97	9.99	-20	1,872	-1.07%
2018/05/23	0	0.00	1	9.98	9.98	-1	1,885	-0.05%
2018/05/22	0	0.00	6	9.97	9.97	-6	1,890	-0.32%
2018/05/21	6	9.95	0	0.00	9.96	6	1,903	0.32%
2018/05/18	5	9.93	10	9.92	9.93	-5	1,905	-0.26%
2018/05/16	1.3	9.93	21.8	9.94	9.94	-20.5	1,945	-1.05%
2018/05/14	41	9.93	29.1	9.93	9.93	11.9	2,064	0.58%
2018/05/11	1	9.93	5	9.93	9.94	-4	2,099	-0.19%
2018/05/10	35	9.91	2.6	9.92	9.91	32.4	2,087	1.55%
2018/05/09	5	9.91	0	0.00	9.92	5	2,094	0.24%
2018/05/08	1	9.90	0	0.00	9.94	1	2,121	0.05%
2018/05/04	3	9.91	2	9.93	9.92	1	2,072	0.05%
2018/05/03	2	9.95	0	0.00	9.96	2	2,063	0.10%
2018/05/02	20	9.97	61	9.95	9.98	-41	2,084	-1.97%
2018/04/30	0	0.00	300	9.91	9.95	-300	2,094	-14.32%	大賣/鉅額交易
2018/04/27	0	0.00	24.6	9.92	9.91	-24.6	2,129	-1.15%
2018/04/24	21	9.85	0	0.00	9.85	21	2,293	0.92%
2018/04/23	2	9.88	61.7	9.85	9.87	-59.7	2,308	-2.59%
2018/04/20	0	0.00	13	9.90	9.89	-13	2,332	-0.56%
2018/04/19	9	9.89	33.7	9.91	9.91	-24.7	2,383	-1.04%
2018/04/18	2	9.89	1	9.92	9.91	1	2,385	0.04%
2018/04/13	47	9.90	20.5	9.91	9.92	26.5	2,459	1.08%
2018/04/12	6	9.91	1	9.94	9.91	5	2,517	0.20%
2018/04/11	180	9.90	100	9.89	9.90	80	2,526	3.17%	大買/
2018/04/10	0	0.00	11	9.85	9.86	-11	2,530	-0.44%
2018/04/09	0	0.00	5	9.83	9.84	-5	2,533	-0.20%
2018/04/02	120.5	9.85	34.3	9.83	9.82	86.2	2,518	3.42%	大買/
2018/03/30	11	9.80	34	9.79	9.81	-23	2,496	-0.92%
2018/03/29	5.6	9.77	21	9.78	9.78	-15.4	2,487	-0.62%
2018/03/28	7	9.78	41	9.79	9.78	-34	2,494	-1.36%
2018/03/27	1	9.74	22	9.75	9.75	-21	2,478	-0.85%
2018/03/26	24	9.71	10	9.70	9.69	14	2,477	0.57%
2018/03/23	11	9.70	2	9.69	9.70	9	2,476	0.36%
2018/03/22	20	9.73	7	9.78	9.74	13	2,477	0.52%
2018/03/21	0	0.00	5.9	9.64	9.63	-5.9	2,443	-0.24%
2018/03/20	0	0.00	0.2	9.63	9.63	-0.2	2,491	-0.01%
2018/03/16	0	0.00	9	9.64	9.61	-9	2,538	-0.36%
2018/03/15	1	9.63	0	0.00	9.63	1	2,540	0.04%
2018/03/14	5	9.61	2	9.63	9.63	3	2,547	0.12%
2018/03/13	1	9.61	43	9.60	9.62	-42	2,545	-1.65%
2018/03/12	2.5	9.57	7	9.58	9.59	-4.5	2,527	-0.18%
2018/03/09	0	0.00	12.3	9.52	9.54	-12.3	2,526	-0.49%
2018/03/07	1	9.48	20	9.48	9.47	-19	2,588	-0.73%
2018/03/06	1	9.50	0	0.00	9.50	1	2,615	0.04%
2018/03/05	6.1	9.52	5.2	9.49	9.50	0.9	2,639	0.03%
2018/03/01	23	9.62	3	9.61	9.61	20	2,611	0.77%
2018/02/27	4	9.66	0	0.00	9.65	4	2,599	0.15%
2018/02/26	1	9.63	11	9.64	9.68	-10	2,602	-0.38%
2018/02/23	2	9.63	12	9.65	9.61	-10	2,593	-0.39%
2018/02/22	0	0.00	26	9.59	9.60	-26	2,657	-0.98%
2018/02/21	7	9.52	87	9.51	9.57	-80	2,705	-2.96%
2018/02/12	0	0.00	13	9.39	9.40	-13	2,686	-0.48%
2018/02/09	40	9.29	0	0.00	9.35	40	2,666	1.50%
2018/02/08	10	9.36	0	0.00	9.40	10	2,623	0.38%
2018/02/07	0	0.00	30	9.46	9.40	-30	2,627	-1.14%
2018/02/06	119	9.38	5	9.30	9.35	114	2,604	4.38%	大買/鉅額交易
2018/02/05	110.5	9.55	26	9.56	9.60	84.5	2,496	3.38%	大買/
2018/02/02	10	9.64	0	0.00	9.67	10	2,441	0.41%
2018/02/01	0.5	9.65	0	0.00	9.65	0.5	2,449	0.02%
2018/01/29	0	0.00	8	9.78	9.76	-8	2,411	-0.33%
2018/01/26	6	9.76	1	9.76	9.78	5	2,416	0.21%
2018/01/25	1	9.79	11	9.79	9.78	-10	2,407	-0.42%
2018/01/24	13	9.75	0	0.00	9.76	13	2,378	0.55%
2018/01/23	0.1	9.77	210	9.80	9.79	-209.9	2,353	-8.92%	大賣/鉅額交易
2018/01/22	0	0.00	104	9.84	9.85	-104	2,292	-4.54%	大賣/鉅額交易
2018/01/19	0	9.74	22	9.74	9.80	-22	2,226	-0.99%
2018/01/18	10	9.73	8	9.75	9.74	2	2,193	0.09%
2018/01/17	5	9.68	100	9.70	9.70	-95	2,147	-4.42%
2018/01/16	2	9.64	16	9.68	9.69	-14	2,137	-0.65%
2018/01/15	1	9.61	0	0.00	9.64	1	2,132	0.05%
2018/01/12	1	9.58	1	9.58	9.58	0	2,146	0.00%
2018/01/11	5	9.57	0	0.00	9.57	5	2,135	0.23%
2018/01/10	7	9.69	18.8	9.69	9.69	-11.8	2,110	-0.56%
2018/01/08	26	9.67	53	9.67	9.70	-27	2,107	-1.28%
2018/01/05	10	9.64	14	9.64	9.66	-4	2,059	-0.19%
2018/01/04	10	9.62	93	9.60	9.62	-83	2,049	-4.05%
2018/01/03	0	0.00	48	9.59	9.60	-48	2,071	-2.32%
2018/01/02	0	0.00	45	9.56	9.57	-45	2,051	-2.19%