遠東銀 (2845)-犇亞-鑫豐券商分點個股進出

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
15.70
漲跌
▼0.05
漲幅
-0.32%
成交量
6,974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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	15.65	0	0.00	15.70	1	7,790	0.01%
2024/05/06	1	15.70	21	15.70	15.75	-20	7,698	-0.26%
2024/05/03	2	15.55	12	15.62	15.55	-10	7,626	-0.13%
2024/05/02	1	15.45	3	15.48	15.45	-2	7,558	-0.03%
2024/04/30	4.1	15.28	2	15.40	15.35	2.1	7,489	0.03%
2024/04/29	37	15.31	141.8	15.23	15.35	-104.7	7,405	-1.41%	大賣/鉅額交易
2024/04/26	0	0.00	11	14.75	14.80	-11	7,157	-0.15%
2024/04/25	27	14.71	0	14.65	14.70	27	7,084	0.38%
2024/04/24	6	14.80	21	14.90	14.90	-15	7,012	-0.21%
2024/04/23	1.7	14.73	22.1	14.78	14.85	-20.4	6,988	-0.29%
2024/04/22	2	14.55	40.2	14.61	14.75	-38.2	6,920	-0.55%
2024/04/19	3	14.17	1	14.30	14.50	2	6,755	0.03%
2024/04/18	3	14.25	3	14.35	14.45	0	6,575	0.00%
2024/04/17	4	14.25	2	14.35	14.25	2	6,588	0.03%
2024/04/16	12.1	14.23	26	14.22	14.25	-14	6,511	-0.21%
2024/04/15	10	14.44	7.5	14.42	14.45	2.5	6,414	0.04%
2024/04/12	16	14.39	4	14.40	14.45	12	6,369	0.19%
2024/04/11	1	14.55	0	0.00	14.55	1	6,317	0.02%
2024/04/10	3	14.57	7	14.55	14.55	-4	6,261	-0.06%
2024/04/09	0	0.00	7	14.45	14.45	-7	6,262	-0.11%
2024/04/08	5	14.25	0	0.00	14.30	5	6,186	0.08%
2024/04/03	2.1	14.30	20	14.25	14.25	-17.9	6,137	-0.29%
2024/04/02	0	0.00	10	14.40	14.40	-10	6,076	-0.16%
2024/04/01	0.1	14.45	17	14.40	14.40	-16.9	6,074	-0.28%
2024/03/29	0	0.00	17	14.40	14.40	-17	6,066	-0.28%
2024/03/27	1	14.35	0	0.00	14.30	1	6,011	0.02%
2024/03/26	0	0.00	30	14.18	14.20	-30	5,969	-0.50%
2024/03/25	3	14.20	7.1	14.20	14.20	-4.1	6,031	-0.07%
2024/03/22	11	14.25	2	14.20	14.20	9	6,086	0.15%
2024/03/21	8	14.15	4.1	14.21	14.15	3.9	6,075	0.06%
2024/03/20	61	14.05	18	14.02	14.05	43	6,073	0.71%
2024/03/19	12	14.15	0	0.00	14.15	12	6,017	0.20%
2024/03/18	4.1	14.25	1	14.20	14.25	3.1	5,951	0.05%
2024/03/15	67.2	14.27	8	14.28	14.35	59.2	5,846	1.01%
2024/03/14	17	14.50	80	14.63	14.60	-63	5,547	-1.14%
2024/03/13	23	14.50	28.3	14.41	14.50	-5.3	5,368	-0.10%
2024/03/12	2	14.20	11	14.13	14.20	-9	5,227	-0.17%
2024/03/11	3	13.97	22.1	14.05	14.05	-19.1	5,222	-0.36%
2024/03/08	0	0.00	214	13.93	13.95	-214	5,115	-4.18%	大賣/鉅額交易
2024/03/07	11	13.95	120.7	13.94	14.00	-109.7	4,913	-2.23%	大賣/鉅額交易
2024/03/06	59	13.76	154.4	13.77	13.90	-95.4	4,608	-2.07%	大賣/
2024/03/05	24	13.55	26.7	13.55	13.55	-2.7	3,704	-0.07%
2024/03/04	55.1	12.35	2	12.40	12.35	53.1	3,341	1.59%
2024/03/01	6	12.41	2	12.45	12.40	4	3,361	0.12%
2024/02/29	10	12.43	9	12.43	12.35	1	3,356	0.03%
2024/02/27	45	12.31	3	12.35	12.30	42	3,313	1.27%
2024/02/26	49	12.24	2	12.30	12.25	47	3,275	1.43%
2024/02/22	2	12.25	4	12.30	12.30	-2	3,335	-0.06%
2024/02/21	4	12.30	0.1	12.30	12.25	3.9	3,381	0.12%
2024/02/20	5	12.26	0	0.00	12.25	5	3,444	0.15%
2024/02/19	3	12.25	0	0.00	12.30	3	3,452	0.09%
2024/02/16	1	12.20	0	0.00	12.20	1	3,511	0.03%
2024/02/15	108	12.10	76	12.10	12.20	32	3,546	0.90%	大買/
2024/02/05	1	12.15	0	0.00	12.10	1	3,502	0.03%
2024/02/02	2	12.25	4	12.21	12.25	-2	3,483	-0.06%
2024/01/31	3.2	12.20	0	0.00	12.20	3.2	3,512	0.09%
2024/01/30	3	12.15	0	0.00	12.15	3	3,523	0.09%
2024/01/26	1	12.15	0	0.00	12.20	1	3,538	0.03%
2024/01/25	52	12.10	0	0.00	12.10	52	3,510	1.48%
2024/01/24	43	12.05	0	0.00	12.15	43	3,517	1.22%
2024/01/23	50	12.00	0	0.00	12.05	50	3,522	1.42%
2024/01/22	92	12.05	2.3	12.09	12.00	89.7	3,560	2.52%
2024/01/19	5	12.00	0	0.00	12.05	5	3,547	0.14%
2024/01/18	3	12.00	10	12.00	12.00	-7	3,549	-0.20%
2024/01/17	327	11.99	0	0.00	11.95	327	3,530	9.26%	大買/鉅額交易
2024/01/16	365.7	12.17	0	0.00	12.10	365.7	3,451	10.60%	大買/鉅額交易
2024/01/15	383	12.32	1	12.35	12.30	382	3,410	11.20%	大買/鉅額交易
2024/01/12	3	12.35	1	12.35	12.40	2	3,467	0.06%
2024/01/11	40.1	12.36	29	12.40	12.40	11.1	3,518	0.32%
2024/01/10	1	12.45	0	0.00	12.50	1	3,450	0.03%
2024/01/09	0	0.00	40	12.55	12.50	-40	3,459	-1.16%
2024/01/08	4	12.58	0.1	12.55	12.60	3.9	3,493	0.11%
2024/01/05	0	0.00	10	12.55	12.55	-10	3,505	-0.29%
2024/01/04	40	12.50	13	12.55	12.55	27	3,534	0.76%
2024/01/03	3	12.50	97	12.51	12.50	-94	3,647	-2.58%
2024/01/02	2	12.60	0	0.00	12.55	2	3,590	0.06%
2023/12/29	0	0.00	19.4	12.65	12.65	-19.4	3,603	-0.54%
2023/12/28	0.2	12.65	0	0.00	12.70	0.2	3,655	0.00%
2023/12/27	1	12.70	1	12.75	12.75	0	3,647	0.00%
2023/12/26	0	0.00	1.5	12.66	12.70	-1.5	3,672	-0.04%
2023/12/22	3.2	12.60	0	0.00	12.65	3.2	3,651	0.09%
2023/12/21	4.1	12.65	0	0.00	12.70	4.1	3,636	0.11%
2023/12/20	1	12.75	51	12.75	12.80	-50	3,606	-1.39%
2023/12/19	9.1	12.51	1	12.55	12.55	8.1	3,517	0.23%
2023/12/18	2	12.55	9	12.63	12.65	-7	3,496	-0.20%
2023/12/15	5	12.60	1	12.65	12.65	4	3,477	0.12%
2023/12/14	0	0.00	10	12.55	12.60	-10	3,411	-0.29%
2023/12/13	45.2	12.44	1	12.45	12.40	44.2	3,338	1.32%
2023/12/12	12	12.55	3	12.65	12.60	9	3,304	0.27%
2023/12/11	0.2	12.40	11.7	12.46	12.50	-11.5	3,330	-0.35%
2023/12/08	0	0.00	28	12.38	12.50	-28	3,325	-0.84%
2023/12/07	4	12.31	34.9	12.30	12.30	-30.9	3,256	-0.95%
2023/12/06	22	12.27	6.2	12.18	12.30	15.9	3,336	0.48%
2023/12/05	13	11.97	0	0.00	12.00	13	3,212	0.40%
2023/12/04	19	12.03	56	12.05	12.05	-37	3,227	-1.15%
2023/12/01	75	11.96	2	12.00	12.05	73	3,228	2.26%
2023/11/30	30	11.98	0	0.00	11.95	30	3,199	0.94%
2023/11/29	26.6	12.04	11	12.05	12.05	15.6	3,138	0.50%
2023/11/28	0	0.00	8	12.00	12.00	-8	3,066	-0.26%
2023/11/27	10	11.92	50	11.95	11.95	-40	3,020	-1.32%
2023/11/24	0.3	12.00	0	0.00	11.95	0.3	3,016	0.01%
2023/11/22	34	12.00	0	0.00	12.00	34	3,004	1.13%
2023/11/21	10	12.00	0	0.00	12.05	10	2,988	0.33%
2023/11/20	0	0.00	2	12.03	12.00	-2	2,960	-0.07%
2023/11/17	0	0.00	8	11.99	12.00	-8	2,926	-0.27%
2023/11/16	0	0.00	36.6	11.91	11.95	-36.6	2,884	-1.27%
2023/11/15	6	11.85	21	11.90	11.90	-15	2,893	-0.52%
2023/11/14	0	0.00	8	11.80	11.80	-8	2,846	-0.28%
2023/11/10	17	11.73	0	0.00	11.70	17	2,931	0.58%
2023/11/09	0	0.00	7	11.80	11.80	-7	2,940	-0.24%
2023/11/08	1	11.75	1	11.80	11.75	0	3,011	0.00%
2023/11/07	0	0.00	1	11.75	11.75	-1	2,998	-0.03%
2023/11/06	2	11.80	0	0.00	11.80	2	3,026	0.07%
2023/11/02	0	0.00	23	11.67	11.60	-23	3,001	-0.77%
2023/11/01	1.2	11.64	10	11.55	11.65	-8.8	3,014	-0.29%
2023/10/31	7	11.50	0	0.00	11.50	7	3,033	0.23%
2023/10/30	20	11.55	33.2	11.58	11.60	-13.2	3,116	-0.42%
2023/10/27	1	11.55	0	0.00	11.55	1	3,086	0.03%
2023/10/26	9	11.50	0.6	11.55	11.55	8.4	3,180	0.26%
2023/10/25	1	11.60	0	0.00	11.65	1	3,287	0.03%
2023/10/24	0	0.00	7	11.60	11.60	-7	3,426	-0.20%
2023/10/23	2	11.50	0	0.00	11.50	2	3,535	0.06%
2023/10/20	33	11.53	7	11.60	11.60	26	3,605	0.72%
2023/10/19	24	11.57	0	0.00	11.65	24	3,595	0.67%
2023/10/18	19	11.72	10	11.75	11.65	9	3,695	0.24%
2023/10/17	0	0.00	18	11.75	11.75	-18	3,722	-0.48%
2023/10/16	0	0.00	7	11.80	11.80	-7	3,753	-0.19%
2023/10/13	57	11.70	0	0.00	11.75	57	3,771	1.51%
2023/10/12	7	11.70	8	11.80	11.80	-1	3,799	-0.03%
2023/10/11	1	11.75	61	11.74	11.80	-60	3,798	-1.58%
2023/10/06	5.4	11.55	7	11.60	11.60	-1.6	3,724	-0.04%
2023/10/05	12	11.50	7	11.50	11.55	5	3,776	0.13%
2023/10/04	20	11.40	0	0.00	11.40	20	3,819	0.52%
2023/10/03	24	11.50	0	0.00	11.50	24	3,884	0.62%
2023/10/02	12.2	11.55	0	0.00	11.55	12.2	4,008	0.30%
2023/09/28	0	0.00	5	11.61	11.65	-5	4,129	-0.12%
2023/09/27	3	11.60	0	0.00	11.60	3	4,262	0.07%
2023/09/26	2	11.55	0	0.00	11.65	2	4,327	0.05%
2023/09/25	3	11.55	6	11.60	11.55	-3	4,403	-0.07%
2023/09/22	12	11.51	0	0.00	11.50	12	4,477	0.27%
2023/09/21	52	11.61	0	0.00	11.55	52	4,611	1.13%
2023/09/18	0.1	11.70	0	0.00	11.80	0.1	5,043	0.00%
2023/09/13	1	11.80	0	0.00	11.80	1	5,545	0.02%
2023/09/12	5	11.75	0	0.00	11.80	5	5,751	0.09%
2023/09/11	2	11.80	19	11.71	11.80	-17	5,831	-0.29%
2023/09/08	8	11.48	0	0.00	11.55	8	5,841	0.14%
2023/09/07	50	11.50	0	0.00	11.45	50	5,921	0.84%
2023/09/06	8	11.51	0	0.00	11.55	8	5,931	0.13%
2023/09/05	20	11.58	0	0.00	11.55	20	5,960	0.34%
2023/08/31	2	11.60	0	0.00	11.55	2	6,086	0.03%
2023/08/30	1	11.60	1	11.65	11.65	0	6,141	0.00%
2023/08/29	0.3	11.60	0	0.00	11.60	0.3	6,152	0.00%
2023/08/28	0	0.00	5	11.60	11.60	-5	6,167	-0.08%
2023/08/25	7	11.50	2	11.55	11.50	5	6,256	0.08%
2023/08/24	2	11.55	5	11.60	11.55	-3	6,256	-0.05%
2023/08/23	7	11.51	5	11.60	11.55	2	6,233	0.03%
2023/08/22	10	11.50	5	11.60	11.55	5	6,238	0.08%
2023/08/21	0	0.00	10	11.55	11.55	-10	6,269	-0.16%
2023/08/18	20	11.31	5	11.40	11.40	15	6,279	0.24%
2023/08/17	63	11.34	5	11.40	11.35	58	6,243	0.93%
2023/08/16	16	11.37	55	11.35	11.45	-39	6,214	-0.63%
2023/08/15	10	11.50	0	0.00	11.50	10	6,188	0.16%
2023/08/14	91.3	11.54	0	0.00	11.50	91.3	6,250	1.46%
2023/08/11	7	11.70	16	11.75	11.75	-9	6,278	-0.14%
2023/08/10	2	11.78	41	11.75	11.80	-39	6,321	-0.62%
2023/08/09	10	11.63	0	0.00	11.65	10	6,289	0.16%
2023/08/08	0	0.00	4	11.70	11.65	-4	6,298	-0.06%
2023/08/07	0	0.00	105	11.65	11.65	-105	6,324	-1.66%	大賣/鉅額交易
2023/08/04	110	11.63	5	11.70	11.60	105	6,355	1.65%	大買/鉅額交易
2023/08/02	60	11.69	1	11.65	11.65	59	6,358	0.93%
2023/08/01	8	11.82	30	11.85	11.90	-22	6,303	-0.35%
2023/07/31	5	11.90	4	12.00	11.85	1	6,298	0.02%
2023/07/28	0	0.00	25	11.94	11.90	-25	6,218	-0.40%
2023/07/27	35	11.67	5	11.80	11.75	30	6,101	0.49%
2023/07/26	6	11.63	81	11.70	11.75	-75	5,995	-1.25%
2023/07/25	17	11.51	51	11.59	11.65	-34	5,911	-0.58%
2023/07/24	90	11.63	45	11.62	11.55	45	5,845	0.77%
2023/07/21	6	11.53	32	11.65	11.65	-26	5,795	-0.45%
2023/07/20	1	11.65	25	11.60	11.60	-24	5,676	-0.42%
2023/07/19	8	11.50	0	0.00	11.50	8	5,625	0.14%
2023/07/18	12	11.59	10	11.65	11.55	2	5,603	0.04%
2023/07/17	1	11.60	11	11.65	11.65	-10	5,572	-0.18%
2023/07/13	2	11.58	0	0.00	11.55	2	5,563	0.04%
2023/07/12	91.4	11.60	0	0.00	11.55	91.4	5,605	1.63%
2023/07/11	3	11.57	18	11.60	11.60	-15	5,622	-0.27%
2023/07/10	22	11.50	26	11.50	11.55	-4	5,609	-0.07%
2023/07/07	7	11.21	10	11.38	11.45	-3	5,511	-0.05%
2023/07/06	49	11.39	0	0.00	11.35	49	5,413	0.91%
2023/07/05	110.5	11.84	4	11.85	11.80	106.5	5,247	2.03%	大買/鉅額交易
2023/07/04	3	11.85	2	11.90	11.85	1	5,129	0.02%
2023/07/03	1	11.90	6.3	11.93	11.90	-5.3	5,101	-0.10%
2023/06/30	6	11.90	0	0.00	11.90	6	5,020	0.12%
2023/06/29	1	11.95	27	11.96	11.95	-26	4,955	-0.52%
2023/06/28	8	11.81	5	11.90	11.90	3	4,905	0.06%
2023/06/27	30	11.91	5	11.90	11.90	25	4,881	0.51%
2023/06/26	5	11.70	445	11.92	11.95	-440	4,728	-9.30%	大賣/鉅額交易
2023/06/21	8	11.71	25	11.72	11.80	-17	4,536	-0.37%
2023/06/20	3	11.65	149	11.80	11.80	-146	4,484	-3.26%	大賣/鉅額交易
2023/06/19	0	0.00	26	11.66	11.75	-26	4,307	-0.60%
2023/06/16	35	11.56	4	11.50	11.50	31	4,105	0.76%
2023/06/15	0	0.00	10	11.65	11.70	-10	3,986	-0.25%
2023/06/14	1	11.60	82	11.52	11.65	-81	4,072	-1.99%
2023/06/13	0	0.00	274	11.45	11.45	-274	4,059	-6.75%	大賣/鉅額交易
2023/06/12	60	11.35	20	11.40	11.40	40	4,048	0.99%
2023/06/09	60	11.40	3	11.40	11.40	57	4,115	1.38%
2023/06/08	2	11.35	4	11.35	11.35	-2	4,184	-0.05%
2023/06/07	14	11.36	20	11.39	11.35	-6	4,263	-0.14%
2023/06/06	12	11.30	5	11.35	11.35	7	4,305	0.16%
2023/06/05	2	11.30	8	11.30	11.30	-6	4,331	-0.14%
2023/06/02	19	11.30	108	11.30	11.30	-89	4,357	-2.04%	大賣/
2023/06/01	2.8	11.26	2.8	11.26	11.25	-0.1	4,459	0.00%
2023/05/31	130	11.21	290	11.25	11.20	-160	4,996	-3.20%	大買/大賣/鉅額交易
2023/05/30	0	0.00	1	11.30	11.30	-1	4,932	-0.02%
2023/05/29	20	11.30	0.2	11.30	11.35	19.8	4,951	0.40%
2023/05/25	50	11.29	0	0.00	11.25	50	5,050	0.99%
2023/05/24	55	11.32	0	0.00	11.35	55	5,076	1.08%
2023/05/22	0	0.00	11	11.40	11.35	-11	5,120	-0.21%
2023/05/19	150	11.34	99	11.35	11.40	51	5,098	1.00%	大買/
2023/05/18	20	11.35	36	11.35	11.35	-16	5,051	-0.32%
2023/05/17	0	0.00	146	11.30	11.35	-146	4,994	-2.92%	大賣/鉅額交易
2023/05/16	6.8	11.20	274	11.20	11.20	-267.2	4,880	-5.48%	大賣/鉅額交易
2023/05/15	1	11.10	0	0.00	11.20	1	4,862	0.02%
2023/05/12	24	11.15	0	0.00	11.15	24	4,888	0.49%
2023/05/11	60	11.19	1	11.20	11.20	59	4,974	1.19%
2023/05/10	100	11.25	4.2	11.24	11.25	95.8	4,971	1.93%
2023/05/09	60	11.20	20	11.20	11.20	40	4,988	0.80%
2023/05/08	10	11.20	20	11.25	11.20	-10	5,007	-0.20%
2023/05/05	44	11.15	4.2	11.15	11.20	39.8	5,031	0.79%
2023/05/04	11	11.15	0	0.00	11.20	11	5,085	0.22%
2023/05/02	70	11.20	30	11.25	11.20	40	5,216	0.77%
2023/04/28	60	11.15	133	11.20	11.20	-73	5,273	-1.38%	大賣/
2023/04/27	35	11.07	0	0.00	11.10	35	5,252	0.67%
2023/04/26	30	11.05	22	11.10	11.10	8	5,269	0.15%
2023/04/25	53	11.15	30	11.10	11.10	23	5,282	0.44%
2023/04/21	103.5	11.10	0	0.00	11.10	103.5	5,392	1.92%	大買/鉅額交易
2023/04/20	0	11.20	0	0.00	11.15	0	5,441	0.00%
2023/04/19	40	11.15	10	11.20	11.15	30	5,562	0.54%
2023/04/18	20	11.15	11	11.20	11.15	9	5,525	0.16%
2023/04/17	151	11.19	1.1	11.15	11.15	149.9	5,530	2.71%	大買/鉅額交易
2023/04/14	12	11.25	203	11.20	11.25	-191	5,441	-3.51%	大賣/鉅額交易
2023/04/13	0	0.00	4	11.30	11.20	-4	5,387	-0.07%
2023/04/12	6	11.30	0	0.00	11.30	6	5,352	0.11%
2023/04/11	0	0.00	2	11.25	11.30	-2	5,376	-0.04%
2023/04/10	14	11.20	0	0.00	11.20	14	5,348	0.26%
2023/04/07	90	11.20	0.4	11.20	11.20	89.6	5,354	1.67%
2023/04/06	38	11.19	4	11.16	11.20	34	5,345	0.64%
2023/03/31	50	11.10	0	0.00	11.10	50	5,302	0.94%
2023/03/30	20	11.05	22.1	11.10	11.05	-2.1	5,356	-0.04%
2023/03/29	23	11.00	0	0.00	11.05	23	5,346	0.43%
2023/03/28	41	11.01	0	0.00	11.10	41	5,301	0.77%
2023/03/27	22	11.05	0	0.00	11.05	22	5,247	0.42%
2023/03/24	25	11.09	2	11.15	11.10	23	5,308	0.43%
2023/03/23	120	11.15	318	11.15	11.15	-198	5,260	-3.76%	大買/大賣/鉅額交易
2023/03/22	10	11.20	0	0.00	11.20	10	5,266	0.19%
2023/03/21	42	11.15	25.9	11.16	11.10	16.1	5,257	0.31%
2023/03/20	133	11.02	100	11.00	11.00	33	5,255	0.63%	大買/
2023/03/17	114	10.94	70	11.11	11.25	44	5,186	0.85%	大買/
2023/03/16	224	10.91	36	10.90	10.90	188	5,028	3.74%	大買/鉅額交易
2023/03/15	96	11.08	401	11.02	11.05	-305	4,934	-6.18%	大賣/鉅額交易
2023/03/14	123	11.07	17	11.09	11.05	106	4,897	2.16%	大買/鉅額交易
2023/03/13	237.6	11.14	23	11.12	11.20	214.6	4,810	4.46%	大買/鉅額交易
2023/03/10	55	11.27	11	11.30	11.25	44	4,712	0.93%
2023/03/09	78	11.37	10	11.45	11.40	68	4,707	1.44%
2023/03/08	31	11.35	0	0.00	11.35	31	4,757	0.65%
2023/03/07	127	11.35	12	11.40	11.40	115	4,714	2.44%	大買/鉅額交易
2023/03/06	24	11.34	82	11.40	11.40	-58	4,685	-1.24%
2023/03/03	717.1	11.34	17	11.30	11.35	700.1	4,602	15.21%	大買/鉅額交易
2023/03/02	305	11.75	0	0.00	11.80	305	4,096	7.45%	大買/鉅額交易
2023/03/01	11	11.75	5	11.80	11.80	6	4,102	0.15%
2023/02/24	0	0.00	297	11.85	11.85	-297	4,058	-7.32%	大賣/鉅額交易
2023/02/23	1	11.85	314	11.80	11.80	-313	4,051	-7.72%	大賣/鉅額交易
2023/02/22	33	11.64	10	11.65	11.75	23	3,962	0.58%
2023/02/21	10	11.72	0	0.00	11.70	10	3,882	0.26%
2023/02/20	2	11.75	0	0.00	11.85	2	3,893	0.05%
2023/02/17	20	11.75	0	0.00	11.75	20	3,900	0.51%
2023/02/15	5	11.75	2	11.75	11.70	3	4,087	0.07%
2023/02/14	0	0.00	6	11.80	11.75	-6	4,125	-0.15%
2023/02/13	37	11.68	4	11.70	11.70	33	4,147	0.80%
2023/02/10	35	11.66	6	11.70	11.70	29	4,147	0.70%
2023/02/09	505.3	11.78	0	0.00	11.70	505.3	4,128	12.24%	大買/鉅額交易
2023/02/08	78	11.86	0	0.00	11.90	78	4,061	1.92%
2023/02/07	2	11.90	32	11.90	11.90	-30	4,048	-0.74%
2023/02/06	42	11.81	4	11.86	11.80	38	4,022	0.94%
2023/02/03	8	11.78	12.1	11.80	11.85	-4.1	4,023	-0.10%
2023/02/02	0	0.00	9	11.79	11.75	-9	4,008	-0.22%
2023/02/01	16	11.72	143	11.75	11.70	-127	3,990	-3.18%	大賣/鉅額交易
2023/01/31	2	11.65	261	11.58	11.70	-259	3,984	-6.50%	大賣/鉅額交易
2023/01/30	58.7	11.60	4	11.69	11.55	54.7	3,939	1.39%
2023/01/17	60.1	11.52	0.4	11.55	11.55	59.8	3,957	1.51%
2023/01/16	120	11.58	5	11.59	11.55	115	3,996	2.88%	大買/鉅額交易
2023/01/13	46	11.50	3	11.60	11.50	43	4,076	1.05%
2023/01/12	5	11.51	0	0.00	11.50	5	4,194	0.12%
2023/01/11	0	0.00	278.6	11.55	11.60	-278.6	4,310	-6.46%	大賣/鉅額交易
2023/01/10	0	0.00	78	11.47	11.50	-78	4,402	-1.77%
2023/01/09	60	11.30	178.2	11.30	11.40	-118.2	4,479	-2.64%	大賣/鉅額交易
2023/01/06	0	0.00	3	11.20	11.15	-3	4,445	-0.07%
2023/01/05	7	11.14	0	0.00	11.15	7	4,695	0.15%
2023/01/04	1	11.05	0	0.00	11.10	1	4,893	0.02%
2023/01/03	2	11.05	0	0.00	11.05	2	5,352	0.04%
2022/12/30	66	11.01	3	11.10	11.00	63	5,493	1.15%
2022/12/29	71	11.02	0	0.00	11.00	71	5,507	1.29%
2022/12/28	40	11.10	0	0.00	11.15	40	5,554	0.72%
2022/12/27	32	11.13	0	0.00	11.15	32	5,668	0.56%
2022/12/26	32	11.10	0	0.00	11.15	32	5,784	0.55%
2022/12/23	110	11.10	0	0.00	11.10	110	6,011	1.83%	大買/鉅額交易
2022/12/22	0	0.00	192	11.14	11.20	-192	6,105	-3.14%	大賣/鉅額交易
2022/12/21	2	11.05	181	11.09	11.05	-179	6,277	-2.85%	大賣/鉅額交易
2022/12/20	111	11.10	0	0.00	11.10	111	6,415	1.73%	大買/鉅額交易
2022/12/19	9	11.13	0.3	11.10	11.10	8.7	6,478	0.13%
2022/12/16	72.6	11.11	65	11.15	11.15	7.6	6,572	0.11%
2022/12/15	0	0.00	117	11.25	11.20	-117	6,661	-1.76%	大賣/鉅額交易
2022/12/14	80	11.20	411	11.25	11.25	-331	6,740	-4.91%	大賣/鉅額交易
2022/12/13	220	11.18	0	0.00	11.20	220	6,777	3.25%	大買/鉅額交易
2022/12/12	30.3	11.05	36.1	11.06	11.15	-5.8	6,797	-0.09%
2022/12/08	60	10.88	170	10.85	10.85	-110	6,851	-1.61%	大賣/鉅額交易
2022/12/07	111	10.91	0	0.00	10.90	111	6,900	1.61%	大買/鉅額交易
2022/12/06	28	10.88	0	0.00	10.90	28	6,914	0.40%
2022/12/05	6	10.97	370	11.00	10.95	-364	6,977	-5.22%	大賣/鉅額交易
2022/12/02	8	11.02	0	0.00	11.00	8	7,062	0.11%
2022/12/01	0	0.00	124	11.19	11.10	-124	7,255	-1.71%	大賣/鉅額交易
2022/11/30	686	10.96	6	11.10	10.95	680	7,409	9.18%	大買/鉅額交易
2022/11/29	6	10.95	1	10.95	11.05	5	7,628	0.07%
2022/11/28	10	10.85	15	10.98	11.00	-5	7,829	-0.06%
2022/11/25	20	10.95	115	10.95	10.95	-95	8,013	-1.19%	大賣/
2022/11/24	61	10.92	30	10.95	10.95	31	8,268	0.37%
2022/11/23	100	10.90	114.1	10.90	10.90	-14.1	8,398	-0.17%	大賣/
2022/11/22	20	10.80	1	10.85	10.85	19	8,455	0.22%
2022/11/18	0	0.00	1	10.80	10.80	-1	8,616	-0.01%
2022/11/17	33	10.73	0	0.00	10.75	33	8,691	0.38%
2022/11/16	127.2	10.73	3	10.85	10.70	124.2	8,769	1.42%	大買/鉅額交易
2022/11/15	0.7	10.90	1	10.90	10.90	-0.3	8,761	0.00%
2022/11/14	81	10.85	1	10.90	10.85	80	8,780	0.91%
2022/11/11	22	10.82	322	10.80	10.85	-300	8,757	-3.43%	大賣/鉅額交易
2022/11/10	98	10.67	1	10.70	10.60	97	8,686	1.12%
2022/11/09	41	10.72	27	10.75	10.75	14	8,679	0.16%
2022/11/08	48	10.68	41	10.68	10.70	7	8,723	0.08%
2022/11/07	20	10.65	5	10.69	10.65	15	8,786	0.17%
2022/11/04	0	0.00	15	10.52	10.60	-15	8,914	-0.17%
2022/11/03	9	10.43	0	0.00	10.45	9	8,987	0.10%
2022/11/02	10	10.50	0	0.00	10.50	10	9,214	0.11%
2022/11/01	102	10.57	0	0.00	10.55	102	9,235	1.10%	大買/鉅額交易
2022/10/31	0	0.00	1	10.60	10.60	-1	9,221	-0.01%
2022/10/28	4	10.53	61	10.50	10.45	-57	9,255	-0.62%
2022/10/27	30	10.55	3	10.60	10.60	27	9,245	0.29%
2022/10/26	34	10.50	23.3	10.47	10.50	10.7	9,333	0.11%
2022/10/25	27	10.40	54.1	10.41	10.45	-27.1	9,308	-0.29%
2022/10/24	0	0.00	13.4	10.48	10.40	-13.4	9,236	-0.15%
2022/10/21	50	10.35	333	10.37	10.35	-283	9,229	-3.07%	大賣/鉅額交易
2022/10/20	161	10.19	0	0.00	10.30	161	9,139	1.76%	大買/鉅額交易
2022/10/19	17	10.20	7	10.35	10.20	10	9,042	0.11%
2022/10/18	86	10.27	49	10.20	10.20	37	8,901	0.42%
2022/10/17	86	10.33	37	10.30	10.35	49	8,736	0.56%
2022/10/14	136.1	10.59	6	10.58	10.55	130.1	8,631	1.51%	大買/鉅額交易
2022/10/13	50.1	10.59	2	10.60	10.60	48.1	8,593	0.56%
2022/10/12	33	10.62	8.1	10.70	10.65	24.9	8,390	0.30%
2022/10/11	30	10.68	91.4	10.66	10.70	-61.4	8,215	-0.75%
2022/10/07	20	10.82	45	10.80	10.80	-25	7,802	-0.32%
2022/10/06	5	10.85	10	10.93	10.95	-5	7,668	-0.07%
2022/10/05	14.1	10.89	0	0.00	10.85	14.1	7,676	0.18%
2022/10/04	58.2	10.86	3	10.85	10.80	55.2	7,728	0.71%
2022/10/03	36	10.94	0	0.00	10.90	36	7,646	0.47%
2022/09/30	111	11.05	5	11.05	11.10	106	7,545	1.40%	大買/鉅額交易
2022/09/29	0	0.00	111	11.20	11.25	-111	7,372	-1.51%	大賣/鉅額交易
2022/09/28	58	11.15	39	11.25	11.05	19	7,313	0.26%
2022/09/27	133	11.05	262	11.05	11.05	-129	7,115	-1.81%	大買/大賣/鉅額交易
2022/09/26	7	11.21	0	0.00	11.15	7	7,031	0.10%
2022/09/23	500	11.35	341.1	11.29	11.35	158.9	6,991	2.27%	大買/大賣/鉅額交易
2022/09/22	1	11.15	14.6	11.17	11.30	-13.6	6,952	-0.20%
2022/09/21	9.9	11.15	100.4	11.18	11.25	-90.5	6,874	-1.32%
2022/09/20	13	11.21	127	11.27	11.25	-114	6,813	-1.67%	大賣/鉅額交易
2022/09/19	9	11.32	0	0.00	11.35	9	6,789	0.13%
2022/09/15	2	11.30	0	0.00	11.45	2	6,854	0.03%
2022/09/14	1.3	11.30	0	0.00	11.30	1.3	6,829	0.02%
2022/09/13	3.2	11.40	0	0.00	11.45	3.2	6,832	0.05%
2022/09/12	5	11.40	3	11.40	11.45	2	6,891	0.03%
2022/09/08	4	11.20	12	11.28	11.30	-8	6,848	-0.12%
2022/09/07	67	11.25	24	11.20	11.15	43	6,848	0.63%
2022/09/06	44.2	11.53	0.1	11.60	11.55	44.1	6,685	0.66%
2022/09/05	14	12.20	45.2	12.28	12.30	-31.2	6,455	-0.48%
2022/09/02	17.1	12.19	102	12.20	12.15	-84.9	6,157	-1.38%	大賣/
2022/09/01	10.1	12.15	214.5	12.20	12.15	-204.4	5,955	-3.43%	大賣/鉅額交易
2022/08/31	103	12.05	35	12.11	12.30	68	5,725	1.19%	大買/
2022/08/30	0	0.00	19.4	12.06	12.05	-19.4	5,436	-0.36%
2022/08/29	24	11.86	23	11.90	11.90	1	5,280	0.02%
2022/08/26	15.2	11.95	100.4	11.95	11.95	-85.2	5,179	-1.65%
2022/08/25	4.3	11.96	25	12.00	11.95	-20.7	5,123	-0.40%
2022/08/24	0	0.00	79	11.97	11.95	-79	5,008	-1.58%
2022/08/23	70	11.84	0	0.00	11.85	70	4,956	1.41%
2022/08/22	12	11.90	0	0.00	11.90	12	4,913	0.24%
2022/08/19	5	11.85	5	11.92	11.95	0	4,922	0.00%
2022/08/18	30	11.80	0	0.00	11.80	30	4,851	0.62%
2022/08/17	15	11.80	0	0.00	11.80	15	4,851	0.31%
2022/08/16	2	11.70	88	11.72	11.75	-86	4,792	-1.79%
2022/08/15	3.2	11.75	344.3	11.80	11.80	-341.1	4,773	-7.15%	大賣/鉅額交易
2022/08/12	0.2	11.90	50.1	11.90	11.85	-49.9	4,716	-1.06%
2022/08/11	93	11.77	205	11.80	11.85	-112	4,649	-2.41%	大賣/鉅額交易
2022/08/10	202	11.70	16	11.65	11.70	186	4,554	4.08%	大買/鉅額交易
2022/08/09	113	11.45	15	11.58	11.70	98	4,508	2.17%	大買/
2022/08/08	101	11.30	5	11.35	11.35	96	4,357	2.20%	大買/
2022/08/05	0	0.00	4	11.35	11.40	-4	4,371	-0.09%
2022/08/04	270	11.20	0	0.00	11.25	270	4,442	6.08%	大買/鉅額交易
2022/08/03	11	11.22	0	0.00	11.25	11	4,393	0.25%
2022/08/02	56.1	11.25	4	11.35	11.25	52.1	4,492	1.16%
2022/08/01	4	11.39	0.2	11.40	11.40	3.8	4,488	0.09%
2022/07/29	2	11.33	10	11.45	11.30	-8	4,558	-0.18%
2022/07/28	0	0.00	9	11.38	11.40	-9	4,621	-0.19%
2022/07/27	3	11.23	10	11.25	11.25	-7	4,595	-0.15%
2022/07/25	0	0.00	3	11.20	11.15	-3	4,590	-0.07%
2022/07/22	1	11.05	4	11.05	11.05	-3	4,634	-0.06%
2022/07/21	2	10.90	0	0.00	10.95	2	4,677	0.04%
2022/07/20	10	10.98	26	11.15	10.95	-16	4,673	-0.34%
2022/07/19	10	11.05	3	11.05	11.05	7	4,685	0.15%
2022/07/18	6	10.90	0	0.00	10.95	6	4,718	0.13%
2022/07/15	10	10.85	0	0.00	10.85	10	4,707	0.21%
2022/07/14	11	10.90	0	0.00	10.90	11	4,717	0.23%
2022/07/13	1	11.00	4	10.96	11.00	-3	4,765	-0.06%
2022/07/12	44	10.86	0	0.00	10.85	44	4,871	0.90%
2022/07/11	12	11.05	0	0.00	11.05	12	4,801	0.25%
2022/07/08	5	11.20	0	0.00	11.10	5	4,917	0.10%
2022/07/07	16	11.07	0	0.00	11.15	16	4,975	0.32%
2022/07/06	23	11.13	1	11.30	11.10	22	5,082	0.43%
2022/07/04	7	11.14	0	0.00	11.20	7	5,372	0.13%
2022/07/01	13	11.20	14	11.15	11.20	-1	5,620	-0.02%
2022/06/30	14	11.37	3	11.30	11.25	11	5,730	0.19%
2022/06/29	2	11.35	1	11.45	11.45	1	5,787	0.02%
2022/06/27	4	11.51	83	11.60	11.50	-79	5,928	-1.33%
2022/06/24	2	11.50	3	11.60	11.60	-1	5,900	-0.02%
2022/06/23	3	11.40	5	11.51	11.50	-2	5,916	-0.03%
2022/06/22	7	11.39	0	0.00	11.45	7	6,069	0.12%
2022/06/21	0	0.00	21	11.46	11.45	-21	6,133	-0.34%
2022/06/20	13	11.24	0.4	11.35	11.20	12.6	6,437	0.20%
2022/06/17	14	11.40	0	0.00	11.40	14	6,461	0.22%
2022/06/16	1	11.65	3	11.60	11.50	-2	6,553	-0.03%
2022/06/14	4	11.38	0	0.00	11.45	4	6,695	0.06%
2022/06/13	1	11.40	0	0.00	11.45	1	6,712	0.01%
2022/06/10	3	11.40	0.5	11.50	11.45	2.5	6,675	0.04%
2022/06/08	1	11.60	0	0.00	11.60	1	6,718	0.01%
2022/06/07	3	11.55	0	0.00	11.55	3	6,796	0.04%
2022/06/02	11	11.55	0	0.00	11.55	11	6,984	0.16%
2022/06/01	6	11.55	0	0.00	11.50	6	7,130	0.08%
2022/05/31	5	11.63	3	11.60	11.60	2	7,150	0.03%
2022/05/30	0	0.00	7	11.74	11.75	-7	7,130	-0.10%
2022/05/27	0	0.00	3	11.65	11.60	-3	7,101	-0.04%
2022/05/26	0	0.00	3	11.55	11.50	-3	7,123	-0.04%
2022/05/25	4	11.48	2	11.50	11.45	2	7,182	0.03%
2022/05/24	0.5	11.60	3	11.60	11.50	-2.5	7,268	-0.03%
2022/05/23	0	0.00	1	11.55	11.55	-1	7,294	-0.01%
2022/05/20	30	11.35	45	11.42	11.55	-15	7,410	-0.20%
2022/05/19	19	11.41	11	11.45	11.35	8	7,435	0.11%
2022/05/18	1	11.65	6	11.65	11.65	-5	7,454	-0.07%
2022/05/17	3	11.40	3	11.50	11.50	0	7,502	0.00%
2022/05/16	3	11.30	33	11.45	11.45	-30	7,479	-0.40%
2022/05/13	2	11.13	28	11.17	11.35	-26	7,429	-0.35%
2022/05/12	6.5	11.15	73	11.06	11.10	-66.5	7,441	-0.89%
2022/05/10	79	11.44	6	11.40	11.45	73	7,398	0.99%
2022/05/09	35	11.44	35	11.44	11.40	0	7,347	0.00%
2022/05/06	16.2	11.72	21	11.68	11.75	-4.8	7,322	-0.06%
2022/05/05	5	11.84	1	11.90	11.90	4	7,345	0.05%
2022/05/04	6	11.95	0	0.00	11.95	6	7,293	0.08%
2022/05/03	0	0.00	2	11.85	11.95	-2	7,335	-0.03%
2022/04/29	6	11.88	7.2	11.95	12.00	-1.2	7,341	-0.02%
2022/04/28	18	11.97	0	0.00	11.90	18	7,375	0.24%
2022/04/27	5	11.98	0.3	12.00	12.00	4.7	7,339	0.06%
2022/04/26	0	0.00	8	12.16	12.15	-8	7,300	-0.11%
2022/04/25	5	12.10	40	12.10	12.05	-35	7,316	-0.48%
2022/04/22	10	12.36	3	12.40	12.35	7	7,299	0.10%
2022/04/21	0	0.00	10	12.18	12.15	-10	7,379	-0.14%
2022/04/20	0	0.00	8.2	12.15	12.25	-8.2	7,646	-0.11%
2022/04/19	0.4	12.20	10	12.13	12.20	-9.6	7,799	-0.12%
2022/04/18	22.3	12.07	18.6	12.08	12.05	3.8	7,983	0.05%
2022/04/15	1	12.30	0.2	12.40	12.30	0.8	7,910	0.01%
2022/04/14	20.4	12.40	4	12.45	12.40	16.4	7,929	0.21%
2022/04/13	12	12.60	176	12.63	12.70	-164	7,802	-2.10%	大賣/鉅額交易
2022/04/12	11.1	12.66	4	12.60	12.60	7.1	7,714	0.09%
2022/04/11	42	13.07	1	13.00	12.90	41	7,554	0.54%
2022/04/08	30	12.73	70	12.73	12.85	-40	7,351	-0.54%
2022/04/07	11	12.57	19	12.65	12.60	-8	7,229	-0.11%
2022/04/06	100	12.58	34.5	12.56	12.75	65.5	6,986	0.94%
2022/04/01	3	12.20	8	12.29	12.30	-5	6,832	-0.07%
2022/03/31	108	12.24	230	12.11	12.20	-122	6,711	-1.82%	大買/大賣/鉅額交易
2022/03/30	16	12.05	12.1	12.04	12.05	3.9	6,595	0.06%
2022/03/29	251	11.91	3	12.00	11.95	248	6,522	3.80%	大買/鉅額交易
2022/03/28	8	11.85	6	11.85	11.90	2	6,528	0.03%
2022/03/25	49	11.97	294	11.90	11.85	-245	6,422	-3.81%	大賣/鉅額交易
2022/03/24	40	12.05	16	12.02	12.05	24	6,188	0.39%
2022/03/23	330	11.98	80	12.03	12.05	250	6,111	4.09%	大買/鉅額交易
2022/03/22	3	11.65	3	11.70	11.75	0	5,720	0.00%
2022/03/21	18	11.62	3	11.70	11.60	15	5,579	0.27%
2022/03/18	17.3	11.55	37.1	11.58	11.55	-19.9	5,453	-0.36%
2022/03/17	0	0.00	4	11.40	11.40	-4	5,280	-0.08%
2022/03/16	2	11.28	91	11.25	11.30	-89	5,201	-1.71%
2022/03/15	4	11.20	0	0.00	11.25	4	5,152	0.08%
2022/03/14	0	0.00	35.9	11.20	11.20	-35.9	5,152	-0.70%
2022/03/10	119	11.15	23	11.15	11.15	96	5,110	1.88%	大買/
2022/03/09	3	11.00	32	11.05	11.05	-29	5,048	-0.57%
2022/03/08	29	10.88	8	10.94	10.90	21	4,997	0.42%
2022/03/07	70	11.03	20	11.09	11.00	50	4,976	1.00%
2022/03/04	24	11.20	30	11.25	11.25	-6	4,844	-0.12%
2022/03/03	6	11.18	23	11.17	11.20	-17	4,837	-0.35%
2022/03/02	35	11.20	0	0.00	11.20	35	4,851	0.72%
2022/03/01	13	11.16	16.1	11.22	11.30	-3.1	4,953	-0.06%
2022/02/25	11	11.10	0	0.00	11.10	11	4,937	0.22%
2022/02/24	98	11.18	31	11.15	11.15	67	4,940	1.36%
2022/02/23	11	11.33	3	11.40	11.35	8	4,847	0.17%
2022/02/22	52.4	11.35	7.2	11.33	11.30	45.2	4,888	0.92%
2022/02/21	20	11.50	50	11.55	11.50	-30	4,847	-0.62%
2022/02/18	20	11.49	33	11.55	11.55	-13	4,897	-0.27%
2022/02/17	84	11.50	9	11.53	11.45	75	4,878	1.54%
2022/02/16	3	11.40	1	11.40	11.45	2	4,823	0.04%
2022/02/15	4	11.33	4	11.39	11.35	0	4,812	0.00%
2022/02/14	8	11.31	0	0.00	11.30	8	4,755	0.17%
2022/02/11	5	11.36	3	11.40	11.45	2	4,674	0.04%
2022/02/10	2	11.35	5.4	11.38	11.35	-3.4	4,625	-0.07%
2022/02/09	11	11.34	2	11.35	11.35	9	4,607	0.20%
2022/02/08	11	11.35	153	11.35	11.35	-142	4,563	-3.11%	大賣/鉅額交易
2022/02/07	2	11.15	27	11.15	11.20	-25	4,471	-0.56%
2022/01/26	21	10.95	3	11.05	10.95	18	4,367	0.41%
2022/01/25	23	10.92	3	10.95	10.90	20	4,339	0.46%
2022/01/24	27	10.98	31.2	10.95	11.00	-4.2	4,276	-0.10%
2022/01/21	16	11.06	36	11.05	11.05	-20	4,235	-0.47%
2022/01/20	0	0.00	54.1	11.17	11.20	-54.1	4,167	-1.30%
2022/01/19	1	11.20	3	11.20	11.20	-2	4,150	-0.05%
2022/01/18	1	11.25	1	11.20	11.20	0	4,116	0.00%
2022/01/17	7.9	11.13	0	0.00	11.15	7.9	4,079	0.19%
2022/01/14	9	11.34	4.5	11.37	11.25	4.5	4,037	0.11%
2022/01/13	153	11.34	8	11.39	11.45	145	4,018	3.61%	大買/鉅額交易
2022/01/12	26	11.19	29	11.17	11.20	-3	3,733	-0.08%
2022/01/11	14.1	11.05	15	11.07	11.05	-0.9	3,550	-0.03%
2022/01/10	0	0.00	22.1	10.95	11.00	-22.1	3,319	-0.67%
2022/01/07	0	0.00	9	10.89	10.90	-9	3,278	-0.27%
2022/01/06	1	10.80	21	10.80	10.85	-20	3,200	-0.62%
2022/01/05	5	10.80	0	0.00	10.80	5	3,192	0.16%
2022/01/03	0	0.00	73	10.80	10.80	-73	3,254	-2.24%
2021/12/30	10	10.80	1	10.75	10.75	9	3,235	0.28%
2021/12/29	11	10.85	290	10.80	10.85	-279	3,244	-8.60%	大賣/鉅額交易
2021/12/28	110	10.75	0	0.00	10.80	110	3,197	3.44%	大買/鉅額交易
2021/12/27	13	10.75	4.5	10.74	10.70	8.5	3,174	0.27%
2021/12/24	0	0.00	12	10.75	10.70	-12	3,239	-0.37%
2021/12/23	0	0.00	10	10.70	10.70	-10	3,192	-0.31%
2021/12/22	6	10.65	510.2	10.65	10.65	-504.2	3,221	-15.65%	大賣/鉅額交易
2021/12/21	0	0.00	7	10.60	10.60	-7	3,164	-0.22%
2021/12/20	0	0.00	5	10.60	10.55	-5	3,162	-0.16%
2021/12/17	24	10.53	0	0.00	10.50	24	3,190	0.75%
2021/12/16	0	0.00	3	10.55	10.50	-3	3,199	-0.09%
2021/12/15	15	10.55	2	10.50	10.50	13	3,346	0.39%
2021/12/14	11	10.55	0.4	10.55	10.50	10.6	3,801	0.28%
2021/12/13	40	10.63	53	10.65	10.60	-13	4,010	-0.32%
2021/12/10	15	10.62	9	10.65	10.65	6	4,143	0.14%
2021/12/09	22	10.65	0	0.00	10.65	22	4,227	0.52%
2021/12/08	25	10.60	12	10.60	10.60	13	4,349	0.30%
2021/12/07	50	10.53	5	10.55	10.55	45	4,364	1.03%
2021/12/06	10	10.50	80	10.50	10.55	-70	4,397	-1.59%
2021/12/03	20	10.50	28	10.51	10.55	-8	4,442	-0.18%
2021/12/02	6	10.41	0	0.00	10.45	6	4,479	0.13%
2021/12/01	274	10.45	38	10.48	10.50	236	4,474	5.27%	大買/鉅額交易
2021/11/30	0	0.00	80.1	10.50	10.50	-80.1	4,400	-1.82%
2021/11/29	39	10.49	0	0.00	10.50	39	4,433	0.88%
2021/11/26	61	10.55	0	0.00	10.55	61	4,501	1.36%
2021/11/25	195	10.62	0	0.00	10.60	195	4,550	4.29%	大買/鉅額交易
2021/11/24	70	10.66	0	0.00	10.70	70	4,514	1.55%
2021/11/23	205	10.67	0	0.00	10.70	205	4,552	4.50%	大買/鉅額交易
2021/11/22	0	0.00	55.2	10.80	10.80	-55.2	4,488	-1.23%
2021/11/19	36	10.71	141	10.75	10.75	-105	4,467	-2.35%	大賣/鉅額交易
2021/11/18	5	10.75	10	10.83	10.85	-5	4,435	-0.11%
2021/11/17	81	10.71	13	10.67	10.75	68	4,351	1.56%
2021/11/16	93.1	10.60	18	10.60	10.60	75.1	4,277	1.76%
2021/11/15	15	10.55	49	10.56	10.60	-34	4,291	-0.79%
2021/11/11	0.5	10.55	0	0.00	10.50	0.5	4,287	0.01%
2021/11/09	5	10.50	0	0.00	10.50	5	4,364	0.11%
2021/11/08	5	10.45	5	10.50	10.55	0	4,360	0.00%
2021/11/05	2	10.45	0	0.00	10.50	2	4,401	0.05%
2021/11/04	2	10.45	0	0.00	10.45	2	4,422	0.05%
2021/11/03	50	10.50	0	0.00	10.50	50	4,452	1.12%
2021/11/01	0	0.00	6	10.50	10.45	-6	4,427	-0.14%
2021/10/29	0.8	10.55	0	0.00	10.45	0.8	4,432	0.02%
2021/10/27	0	0.00	0.1	10.54	10.55	-0.1	4,431	0.00%
2021/10/26	1	10.55	0	0.00	10.55	1	4,420	0.02%
2021/10/22	5	10.50	0	0.00	10.50	5	4,499	0.11%
2021/10/21	0	0.00	9	10.50	10.55	-9	4,475	-0.20%
2021/10/20	0	0.00	15	10.50	10.50	-15	4,352	-0.34%
2021/10/19	4	10.45	12	10.45	10.45	-8	4,394	-0.18%
2021/10/18	10	10.45	1	10.45	10.45	9	4,428	0.20%
2021/10/13	0	0.00	37	10.40	10.40	-37	4,533	-0.82%
2021/10/12	25	10.40	20	10.40	10.45	5	4,558	0.11%
2021/10/08	0	0.00	5	10.50	10.50	-5	4,519	-0.11%
2021/10/05	6	10.35	5	10.40	10.35	1	4,568	0.02%
2021/10/01	2	10.40	0	0.00	10.35	2	4,576	0.04%
2021/09/30	0.2	10.45	0	0.00	10.45	0.2	4,521	0.00%
2021/09/29	6	10.40	0	0.00	10.40	6	4,526	0.13%
2021/09/28	1	10.50	0	0.00	10.50	1	4,493	0.02%
2021/09/27	2	10.50	0	0.00	10.45	2	4,502	0.04%
2021/09/24	1	10.50	15	10.50	10.50	-14	4,478	-0.31%
2021/09/23	40	10.35	31	10.40	10.45	9	4,451	0.20%
2021/09/22	57	10.35	0	0.00	10.35	57	4,448	1.28%
2021/09/17	44	10.56	17	10.59	10.50	27	4,319	0.63%
2021/09/16	24	11.04	84	11.05	11.10	-60	3,865	-1.55%
2021/09/15	7	11.06	37	11.06	11.05	-30	3,659	-0.82%
2021/09/14	0	0.00	6	11.13	11.10	-6	3,521	-0.17%
2021/09/13	10	11.05	68.3	11.10	11.10	-58.3	3,454	-1.69%
2021/09/09	49	10.98	44	11.00	11.00	5	3,388	0.15%
2021/09/08	23	11.03	0.4	10.95	11.00	22.6	3,340	0.68%
2021/09/07	0	0.00	20	11.05	11.10	-20	3,327	-0.60%
2021/09/06	21	11.00	0	0.00	11.00	21	3,288	0.64%
2021/09/03	0	0.00	3	11.05	11.10	-3	3,281	-0.09%
2021/09/02	27	10.98	12	10.99	10.95	15	3,259	0.46%
2021/09/01	0	0.00	6	11.08	11.10	-6	3,198	-0.19%
2021/08/31	10	11.00	7	11.00	11.00	3	3,103	0.10%
2021/08/30	3	10.92	13.5	10.91	10.95	-10.5	3,057	-0.34%
2021/08/27	13	10.84	81	10.80	10.85	-68	2,979	-2.28%
2021/08/26	14	10.70	2	10.75	10.70	12	2,892	0.41%
2021/08/24	2	10.70	0	10.70	10.70	2	2,936	0.07%
2021/08/20	0	0.00	30	10.65	10.65	-30	2,975	-1.01%
2021/08/19	11	10.60	0	0.00	10.65	11	3,040	0.36%
2021/08/18	61	10.65	0	0.00	10.70	61	3,010	2.03%
2021/08/17	0	0.00	0	10.65	10.65	0	3,004	0.00%
2021/08/16	25	10.66	2	10.68	10.65	23	2,996	0.77%
2021/08/13	7	10.70	0	0.00	10.70	7	2,989	0.23%
2021/08/12	6	10.70	0	0.00	10.75	6	3,040	0.20%
2021/08/11	7	10.75	13	10.78	10.75	-6	3,091	-0.19%
2021/08/10	0	0.00	37	10.71	10.70	-37	3,121	-1.19%
2021/08/09	1	10.70	0	0.00	10.75	1	3,237	0.03%
2021/08/06	8	10.70	0	0.00	10.70	8	3,267	0.24%
2021/08/04	2	10.80	0	0.00	10.80	2	3,777	0.05%
2021/08/03	5	10.75	0	0.00	10.75	5	3,904	0.13%
2021/08/02	0	0.00	8	10.80	10.80	-8	4,089	-0.20%
2021/07/29	20	10.65	2	10.75	10.80	18	4,248	0.42%
2021/07/28	85	10.66	0	0.00	10.65	85	4,261	1.99%
2021/07/27	60	10.75	0	0.00	10.75	60	4,333	1.38%
2021/07/26	20	10.80	1	10.80	10.75	19	4,460	0.43%
2021/07/23	0	0.00	0	10.80	10.80	0	4,524	0.00%
2021/07/22	0	0.00	7	10.79	10.75	-7	4,532	-0.15%
2021/07/21	1	10.70	68	10.75	10.70	-67	4,555	-1.47%
2021/07/20	0	0.00	153	10.67	10.65	-153	4,616	-3.31%	大賣/鉅額交易
2021/07/19	2	10.75	0	10.65	10.70	2	4,621	0.04%
2021/07/16	0	0.00	6.4	10.70	10.70	-6.4	4,719	-0.14%
2021/07/15	0	0.00	5	10.70	10.65	-5	4,734	-0.11%
2021/07/14	1	10.65	0	0.00	10.60	1	4,788	0.02%
2021/07/13	1	10.60	0	0.00	10.60	1	5,093	0.02%
2021/07/12	2	10.65	0	0.00	10.65	2	5,084	0.04%
2021/07/09	8	10.57	1	10.60	10.60	7	5,130	0.14%
2021/07/06	30.6	10.65	3	10.65	10.65	27.6	5,288	0.52%
2021/07/05	0	0.00	0.3	10.60	10.65	-0.3	5,379	-0.01%
2021/07/02	2	10.60	0	0.00	10.55	2	5,393	0.04%
2021/06/30	0	0.00	0	10.65	10.60	0	5,480	0.00%
2021/06/29	0	0.00	1	10.60	10.60	-1	5,503	-0.02%
2021/06/28	5	10.55	1.6	10.58	10.60	3.5	5,503	0.06%
2021/06/25	5	10.55	5	10.60	10.55	0	5,538	0.00%
2021/06/24	8.4	10.52	10.6	10.60	10.55	-2.2	5,636	-0.04%
2021/06/23	0	0.00	67	10.60	10.60	-67	5,656	-1.18%
2021/06/22	0	0.00	0	10.50	10.50	0	5,653	0.00%
2021/06/21	17	10.45	10.3	10.50	10.45	6.7	5,646	0.12%
2021/06/18	6	10.50	0	0.00	10.50	6	5,610	0.11%
2021/06/17	20	10.50	0	0.00	10.50	20	5,643	0.35%
2021/06/16	36	10.50	0	0.00	10.55	36	5,810	0.62%
2021/06/15	8	10.51	0	0.00	10.50	8	5,776	0.14%
2021/06/11	0	0.00	30	10.60	10.60	-30	5,779	-0.52%
2021/06/10	0	0.00	5	10.60	10.60	-5	5,821	-0.09%
2021/06/09	11	10.50	0	0.00	10.50	11	5,836	0.19%
2021/06/08	0	0.00	6	10.55	10.55	-6	5,849	-0.10%
2021/06/07	28.2	10.50	3	10.50	10.50	25.2	5,865	0.43%
2021/06/04	3	10.55	30	10.55	10.55	-27	5,841	-0.46%
2021/06/03	0	0.00	5	10.65	10.65	-5	5,909	-0.08%
2021/06/02	15	10.62	53	10.65	10.65	-38	5,933	-0.64%
2021/06/01	5	10.53	0	0.00	10.60	5	5,899	0.08%
2021/05/31	11	10.53	4	10.54	10.50	7	5,922	0.12%
2021/05/28	72	10.40	131	10.48	10.55	-59	5,934	-0.99%	大賣/
2021/05/27	62	10.40	10	10.40	10.40	52	5,878	0.88%
2021/05/26	5	10.42	0	0.00	10.45	5	5,850	0.09%
2021/05/25	0.1	10.45	4	10.50	10.50	-3.9	5,873	-0.07%
2021/05/24	1	10.35	18	10.40	10.40	-17	5,879	-0.29%
2021/05/21	0	0.00	5	10.41	10.45	-5	5,905	-0.08%
2021/05/20	56	10.30	0	0.00	10.30	56	5,893	0.95%
2021/05/19	16	10.38	0	0.00	10.40	16	5,813	0.28%
2021/05/18	3	10.45	19	10.54	10.45	-16	5,756	-0.28%
2021/05/17	76	10.33	0	0.00	10.30	76	5,726	1.33%
2021/05/14	25	10.50	3	10.60	10.60	22	5,562	0.40%
2021/05/13	20	10.36	14	10.54	10.50	6	5,485	0.11%
2021/05/12	89	10.66	3	10.75	10.50	86	5,344	1.61%
2021/05/11	16	10.95	3	10.95	10.95	13	4,970	0.26%
2021/05/10	5	11.15	143.2	11.10	11.15	-138.2	4,833	-2.86%	大賣/鉅額交易
2021/05/07	1	11.00	25	11.03	11.00	-24	4,677	-0.51%
2021/05/06	3	10.90	15	10.85	10.90	-12	4,615	-0.26%
2021/05/05	0	0.00	6	10.93	10.90	-6	4,545	-0.13%
2021/05/04	20	10.89	31	10.85	10.85	-11	4,514	-0.24%
2021/05/03	9	11.01	0	0.00	11.00	9	4,422	0.20%
2021/04/29	2	11.13	12.1	11.17	11.15	-10.1	4,323	-0.23%
2021/04/28	2	11.10	1.5	11.13	11.15	0.5	4,273	0.01%
2021/04/27	2	11.05	0	0.00	11.10	2	4,294	0.05%
2021/04/26	107.9	11.09	28	11.10	11.05	79.9	4,237	1.89%	大買/
2021/04/23	6	10.95	3.3	10.93	10.95	2.7	4,106	0.07%
2021/04/22	15	10.98	46	11.06	10.95	-31	4,098	-0.76%
2021/04/21	6	10.91	3	10.95	10.95	3	3,993	0.08%
2021/04/20	2	10.95	9	11.02	11.00	-7	3,957	-0.18%
2021/04/19	21	10.95	134.3	10.97	11.05	-113.3	3,938	-2.88%	大賣/鉅額交易
2021/04/16	4	10.71	10	10.75	10.80	-6	3,654	-0.16%
2021/04/15	9	10.70	141	10.70	10.75	-132	3,673	-3.59%	大賣/鉅額交易
2021/04/14	19	10.64	25	10.61	10.65	-6	3,608	-0.17%
2021/04/13	3	10.70	52	10.70	10.70	-49	3,586	-1.37%
2021/04/12	5	10.65	11	10.66	10.65	-6	3,512	-0.17%
2021/04/08	12	10.60	10	10.65	10.65	2	3,398	0.06%
2021/04/07	5	10.63	0	0.00	10.65	5	3,439	0.15%
2021/04/06	5	10.66	2	10.70	10.65	3	3,406	0.09%
2021/04/01	1	10.70	0	0.00	10.75	1	3,385	0.03%
2021/03/31	3	10.65	1	10.70	10.70	2	3,363	0.06%
2021/03/30	4	10.70	0	0.00	10.75	4	3,336	0.12%
2021/03/29	9	10.72	27.7	10.70	10.75	-18.7	3,300	-0.57%
2021/03/26	0	0.00	0	10.80	10.85	0	3,213	0.00%
2021/03/25	30	10.73	11	10.80	10.80	19	3,217	0.59%
2021/03/24	2	10.65	3	10.70	10.70	-1	3,194	-0.03%
2021/03/23	10	10.65	0	0.00	10.65	10	3,181	0.31%
2021/03/22	7	10.60	3	10.60	10.65	4	3,210	0.12%
2021/03/19	17	10.56	0	0.00	10.50	17	3,151	0.54%
2021/03/18	1	10.75	0	0.00	10.80	1	2,991	0.03%
2021/03/17	41	10.78	0	0.00	10.75	41	2,998	1.37%
2021/03/16	14	10.82	35.9	10.85	10.85	-21.9	2,991	-0.73%
2021/03/15	6	10.80	0.4	10.80	10.80	5.6	2,942	0.19%
2021/03/12	0	0.00	4.5	10.80	10.80	-4.5	2,980	-0.15%
2021/03/11	4	10.75	4	10.85	10.75	0	2,992	0.00%
2021/03/10	0	0.00	0.6	10.80	10.75	-0.6	2,990	-0.02%
2021/03/09	2.4	10.79	23	10.78	10.80	-20.6	2,982	-0.69%
2021/03/08	0	0.00	3	10.70	10.60	-3	2,921	-0.10%
2021/03/05	5	10.60	0	0.00	10.65	5	2,900	0.17%
2021/03/04	26	10.60	3	10.70	10.70	23	2,926	0.79%
2021/03/03	0	0.00	13	10.71	10.70	-13	2,927	-0.44%
2021/03/02	0	0.00	17	10.65	10.60	-17	2,913	-0.58%
2021/02/26	11	10.60	3	10.65	10.65	8	2,909	0.27%
2021/02/25	1	10.70	14	10.74	10.75	-13	2,880	-0.45%
2021/02/24	7	10.60	15	10.67	10.65	-8	2,863	-0.28%
2021/02/23	155	10.60	60.8	10.58	10.60	94.2	2,836	3.32%	大買/
2021/02/22	2.9	10.50	59	10.51	10.55	-56.1	2,801	-2.00%
2021/02/19	65	10.40	62	10.45	10.45	3	2,789	0.11%
2021/02/18	2.2	10.48	0	0.00	10.50	2.2	2,813	0.08%
2021/02/17	0	0.00	13.1	10.43	10.45	-13.1	2,812	-0.47%
2021/02/05	33	10.30	106	10.33	10.35	-73	2,750	-2.65%	大賣/
2021/02/04	43	10.30	5	10.30	10.30	38	2,742	1.39%
2021/02/03	10	10.35	5	10.35	10.35	5	2,804	0.18%
2021/02/02	10	10.30	0	0.00	10.35	10	2,835	0.35%
2021/02/01	0.2	10.35	3	10.35	10.35	-2.9	2,850	-0.10%
2021/01/29	2	10.23	10	10.25	10.25	-8	2,842	-0.28%
2021/01/28	5	10.21	0	0.00	10.25	5	2,815	0.18%
2021/01/27	8	10.32	3	10.40	10.30	5	2,768	0.18%
2021/01/26	24	10.30	20	10.35	10.30	4	2,753	0.15%
2021/01/25	0	0.00	3	10.40	10.40	-3	2,756	-0.11%
2021/01/22	10	10.33	0	0.00	10.30	10	2,777	0.36%
2021/01/21	7	10.40	3	10.45	10.35	4	2,743	0.15%
2021/01/20	19	10.44	63.4	10.45	10.35	-44.4	2,732	-1.62%
2021/01/19	1	10.55	0	0.00	10.60	1	2,641	0.04%
2021/01/18	2	10.53	0	0.00	10.55	2	2,636	0.08%
2021/01/15	20	10.61	0	0.00	10.55	20	2,632	0.76%
2021/01/14	1	10.60	40	10.70	10.70	-39	2,651	-1.47%
2021/01/13	0	0.00	8.4	10.70	10.65	-8.4	2,644	-0.32%
2021/01/12	21	10.67	21	10.65	10.65	0	2,642	0.00%
2021/01/11	18	10.77	3	10.90	10.80	15	2,616	0.57%
2021/01/08	4	10.78	13	10.88	10.85	-9	2,587	-0.35%
2021/01/06	10	10.75	0	0.00	10.75	10	2,543	0.39%
2021/01/04	8	10.73	3	10.75	10.80	5	2,519	0.20%
2020/12/31	13	10.78	16	10.84	10.85	-3	2,495	-0.12%
2020/12/30	0	0.00	31	10.82	10.85	-31	2,474	-1.25%
2020/12/29	2	10.70	0	0.00	10.70	2	2,415	0.08%
2020/12/28	14.9	10.66	0	0.00	10.70	14.9	2,412	0.62%
2020/12/25	7	10.70	11	10.78	10.70	-4	2,378	-0.17%
2020/12/24	0	0.00	12	10.70	10.70	-12	2,373	-0.51%
2020/12/23	0.9	10.60	13	10.61	10.60	-12.1	2,376	-0.51%
2020/12/22	5	10.60	5	10.65	10.60	0	2,379	0.00%
2020/12/21	0	0.00	2	10.70	10.65	-2	2,420	-0.08%
2020/12/17	4	10.60	0	0.00	10.65	4	2,465	0.16%
2020/12/16	40	10.65	0	0.00	10.70	40	2,497	1.60%
2020/12/14	17	10.66	2	10.75	10.60	15	2,555	0.59%
2020/12/11	15	10.60	14.1	10.68	10.70	0.9	2,559	0.04%
2020/12/10	10	10.60	11	10.61	10.60	-1	2,543	-0.04%
2020/12/09	0	0.00	5	10.55	10.55	-5	2,537	-0.20%
2020/12/08	15	10.55	10	10.60	10.60	5	2,526	0.20%
2020/12/07	21	10.70	20	10.75	10.75	1	2,462	0.04%
2020/12/04	5	10.71	4	10.76	10.80	1	2,460	0.04%
2020/12/03	3	10.65	3	10.70	10.65	0	2,457	0.00%
2020/12/02	8	10.65	0	0.00	10.65	8	2,456	0.33%
2020/11/30	18	10.74	2	10.75	10.70	16	2,567	0.62%
2020/11/27	21	10.75	6	10.80	10.85	15	2,662	0.56%
2020/11/26	60	10.76	3	10.80	10.85	57	2,909	1.96%
2020/11/25	0	0.00	6	10.89	10.85	-6	3,067	-0.20%
2020/11/24	7	10.80	7	10.84	10.85	0	3,201	0.00%
2020/11/23	0	0.00	3	10.90	10.90	-3	3,281	-0.09%
2020/11/20	3	10.80	24.1	10.81	10.85	-21.1	3,380	-0.62%
2020/11/18	1	10.75	5	10.80	10.80	-4	3,506	-0.11%
2020/11/17	2	10.65	3	10.70	10.75	-1	3,529	-0.03%
2020/11/16	7	10.68	5	10.70	10.70	2	3,625	0.06%
2020/11/13	3	10.55	0.7	10.60	10.60	2.3	3,679	0.06%
2020/11/12	8	10.59	1	10.65	10.60	7	3,739	0.19%
2020/11/11	7	10.66	12	10.67	10.70	-5	3,747	-0.13%
2020/11/10	1	10.50	8	10.55	10.50	-7	3,697	-0.19%
2020/11/09	5	10.45	0	0.00	10.45	5	3,681	0.14%
2020/11/06	0.1	10.45	7	10.41	10.45	-7	3,683	-0.19%
2020/11/04	0	0.00	1.1	10.40	10.40	-1.1	3,711	-0.03%
2020/11/03	0.1	10.40	3	10.40	10.40	-2.9	3,771	-0.08%
2020/11/02	3	10.25	9	10.32	10.35	-6	3,814	-0.16%
2020/10/30	3	10.25	0	0.00	10.35	3	3,794	0.08%
2020/10/29	6	10.30	2	10.35	10.30	4	3,763	0.11%
2020/10/28	3.9	10.35	4	10.35	10.35	-0.1	3,778	0.00%
2020/10/27	5	10.40	0	0.00	10.35	5	3,816	0.13%
2020/10/26	3	10.40	0	0.00	10.45	3	3,855	0.08%
2020/10/22	1	10.50	5	10.50	10.50	-4	3,884	-0.10%
2020/10/21	0	0.00	5	10.40	10.45	-5	3,882	-0.13%
2020/10/20	1	10.35	20	10.36	10.40	-19	3,891	-0.49%
2020/10/19	0	0.00	19	10.30	10.30	-19	3,906	-0.49%
2020/10/15	0	0.00	11	10.25	10.25	-11	3,946	-0.28%
2020/10/14	20	10.28	0	0.00	10.25	20	3,948	0.51%
2020/10/13	23	10.29	0	0.00	10.30	23	3,965	0.58%
2020/10/07	1	10.30	3	10.35	10.25	-2	3,997	-0.05%
2020/10/06	9	10.30	3	10.35	10.30	6	4,004	0.15%
2020/10/05	1	10.20	0.4	10.35	10.30	0.6	4,030	0.02%
2020/09/29	1	10.25	10	10.30	10.25	-9	4,061	-0.22%
2020/09/28	1	10.25	17	10.24	10.25	-16	4,083	-0.39%
2020/09/25	0	0.00	23	10.15	10.10	-23	4,120	-0.56%
2020/09/24	7	10.14	0	0.00	10.05	7	4,118	0.17%
2020/09/23	28	10.25	9	10.29	10.25	19	4,063	0.47%
2020/09/22	7	10.26	10	10.30	10.25	-3	4,010	-0.07%
2020/09/21	0	0.00	13	10.31	10.35	-13	4,003	-0.32%
2020/09/18	11	10.25	10	10.39	10.25	1	3,978	0.03%
2020/09/17	8	10.36	0	0.00	10.30	8	3,904	0.20%
2020/09/16	3	10.35	1	10.35	10.40	2	3,869	0.05%
2020/09/15	2	10.40	4	10.38	10.40	-2	3,872	-0.05%
2020/09/14	4	10.35	0	0.00	10.35	4	3,936	0.10%
2020/09/11	2	10.30	0	0.00	10.35	2	3,937	0.05%
2020/09/10	2	10.30	3	10.35	10.35	-1	3,947	-0.03%
2020/09/09	1	10.25	1	10.30	10.25	0	3,951	0.00%
2020/09/08	0	0.00	15	10.35	10.30	-15	3,967	-0.38%
2020/09/07	6	10.25	8	10.32	10.35	-2	3,982	-0.05%
2020/09/04	17.1	10.25	0	0.00	10.25	17.1	4,029	0.42%
2020/09/03	9	10.35	3	10.40	10.35	6	3,990	0.15%
2020/09/02	7	10.42	0	0.00	10.45	7	3,936	0.18%
2020/09/01	23.9	10.52	93	10.51	10.55	-69.1	3,853	-1.79%
2020/08/31	45	11.22	7	11.23	11.20	38	3,591	1.06%
2020/08/28	67	11.20	11	11.23	11.25	56	3,446	1.62%
2020/08/27	15.6	11.25	0	0.00	11.25	15.6	3,397	0.46%
2020/08/26	8	11.28	0	0.00	11.25	8	3,333	0.24%
2020/08/25	2	11.30	14	11.27	11.30	-12	3,245	-0.37%
2020/08/24	9	11.20	0	0.00	11.25	9	3,192	0.28%
2020/08/21	0	0.00	4	11.29	11.25	-4	3,183	-0.13%
2020/08/20	45	11.16	5	11.20	11.15	40	3,154	1.27%
2020/08/19	1	11.35	0	0.00	11.35	1	3,039	0.03%
2020/08/18	22	11.36	0	0.00	11.35	22	2,991	0.74%
2020/08/17	1	11.35	1	11.35	11.35	0	2,951	0.00%
2020/08/13	7.1	11.25	3	11.25	11.30	4.1	2,935	0.14%
2020/08/12	9	11.26	0	0.00	11.25	9	2,936	0.31%
2020/08/10	4	11.30	1	11.30	11.30	3	2,923	0.10%
2020/08/07	12.1	11.29	58	11.30	11.25	-45.9	2,919	-1.57%
2020/08/06	6	11.18	0	0.00	11.20	6	2,875	0.21%
2020/08/05	29	11.15	0	0.00	11.15	29	2,860	1.01%
2020/07/31	8	11.05	0	0.00	11.00	8	2,852	0.28%
2020/07/30	112	11.04	0.2	11.05	11.05	111.8	2,815	3.97%	大買/鉅額交易
2020/07/29	22	11.00	0	0.00	11.10	22	2,798	0.79%
2020/07/28	24	11.00	0	0.00	11.00	24	2,791	0.86%
2020/07/27	124	11.09	2	11.05	11.05	122	2,829	4.31%	大買/鉅額交易
2020/07/24	31	11.20	0	11.20	11.20	31	2,839	1.09%
2020/07/23	2	11.28	2	11.35	11.30	0	2,834	0.00%
2020/07/22	0	0.00	1	11.40	11.40	-1	2,818	-0.04%
2020/07/21	1	11.35	2	11.35	11.30	-1	2,819	-0.04%
2020/07/20	30.6	11.20	0	0.00	11.25	30.6	2,769	1.11%
2020/07/17	0.6	11.25	12	11.35	11.25	-11.4	2,791	-0.41%
2020/07/16	0	0.00	24	11.30	11.30	-24	2,838	-0.85%
2020/07/15	0	0.00	3	11.25	11.25	-3	2,845	-0.11%
2020/07/14	1	11.20	0	0.00	11.25	1	2,877	0.03%
2020/07/10	21	11.10	0	0.00	11.15	21	2,969	0.71%
2020/07/09	3	11.20	7	11.30	11.20	-4	2,984	-0.13%
2020/07/08	4	11.25	0	0.00	11.25	4	3,090	0.13%
2020/07/07	2.1	11.30	1.1	11.24	11.20	1	3,161	0.03%
2020/07/06	0	0.00	81	11.23	11.25	-81	3,152	-2.57%
2020/07/03	1	11.15	0	0.00	11.15	1	3,165	0.03%
2020/07/02	2	11.15	0	0.00	11.15	2	3,195	0.06%
2020/07/01	0	0.00	32	11.20	11.15	-32	3,240	-0.99%
2020/06/30	23	11.10	1	11.15	11.10	22	3,226	0.68%
2020/06/29	14	11.09	0	0.00	11.10	14	3,257	0.43%
2020/06/24	114	11.15	3	11.20	11.20	111	3,271	3.39%	大買/鉅額交易
2020/06/22	0	0.00	1	11.15	11.15	-1	3,382	-0.03%
2020/06/19	56	11.02	0	0.00	11.00	56	3,492	1.60%
2020/06/18	13	11.10	0	0.00	11.15	13	3,486	0.37%
2020/06/17	1	11.10	45	11.10	11.20	-44	3,518	-1.25%
2020/06/16	0	0.00	28	11.11	11.15	-28	3,621	-0.77%
2020/06/15	13	10.92	3	11.00	11.00	10	3,836	0.26%
2020/06/12	15	10.88	47	10.92	11.00	-32	3,913	-0.82%
2020/06/11	9.1	11.11	19	11.12	11.05	-9.9	3,990	-0.25%
2020/06/10	0	0.00	2	11.20	11.25	-2	4,145	-0.05%
2020/06/09	0	0.00	1	11.15	11.15	-1	4,419	-0.02%
2020/06/05	1	11.10	0	0.00	11.10	1	4,574	0.02%
2020/06/04	2	11.10	1	11.10	11.05	1	4,678	0.02%
2020/06/03	5	10.95	2	11.00	11.05	3	4,760	0.06%
2020/06/02	3	10.80	1	10.85	10.85	2	4,699	0.04%
2020/06/01	0.4	10.80	1	10.80	10.80	-0.6	4,656	-0.01%
2020/05/28	1	10.70	0	0.00	10.65	1	4,590	0.02%
2020/05/27	8	10.71	0	0.00	10.70	8	4,680	0.17%
2020/05/26	0.6	10.75	0	0.00	10.75	0.6	4,743	0.01%
2020/05/25	8	10.60	1	10.65	10.65	7	4,813	0.15%
2020/05/22	0.1	10.70	8	10.65	10.65	-7.9	4,856	-0.16%
2020/05/21	1	10.70	0	0.00	10.70	1	4,885	0.02%
2020/05/20	1	10.70	0	0.00	10.70	1	4,910	0.02%
2020/05/19	0	0.00	1	10.80	10.75	-1	4,936	-0.02%
2020/05/18	8	10.65	0	0.00	10.70	8	4,956	0.16%
2020/05/14	10	10.67	0	0.00	10.70	10	4,940	0.20%
2020/05/13	2	10.70	7	10.70	10.75	-5	4,930	-0.10%
2020/05/12	7	10.74	2	10.78	10.70	5	4,937	0.10%
2020/05/11	9	10.77	54	10.72	10.85	-45	4,933	-0.91%
2020/05/08	2.3	10.60	0	0.00	10.60	2.3	4,914	0.05%
2020/05/07	4	10.50	0	0.00	10.55	4	4,928	0.08%
2020/05/06	9	10.50	0	0.00	10.45	9	4,952	0.18%
2020/05/05	1	10.55	1	10.60	10.55	0	4,962	0.00%
2020/05/04	18	10.45	0	0.00	10.45	18	4,990	0.36%
2020/04/30	20	10.65	10	10.67	10.65	10	5,000	0.20%
2020/04/29	4	10.50	16	10.51	10.50	-12	5,016	-0.24%
2020/04/28	10	10.35	11	10.35	10.40	-1	5,013	-0.02%
2020/04/27	0	0.00	2	10.28	10.30	-2	5,134	-0.04%
2020/04/24	0	0.00	0.3	10.15	10.10	-0.3	5,138	-0.01%
2020/04/23	2	10.15	0	0.00	10.15	2	5,152	0.04%
2020/04/22	0	0.00	8	10.00	10.10	-8	5,129	-0.16%
2020/04/21	20	10.11	0	0.00	10.10	20	5,100	0.39%
2020/04/17	5	10.30	12.4	10.39	10.30	-7.4	5,093	-0.15%
2020/04/16	1	10.30	1	10.25	10.25	0	5,053	0.00%
2020/04/15	17	10.35	28	10.35	10.35	-11	5,052	-0.22%
2020/04/14	0	0.00	202	10.20	10.20	-202	4,989	-4.05%	大賣/鉅額交易
2020/04/13	222	10.05	0	0.00	10.05	222	4,941	4.49%	大買/鉅額交易
2020/04/10	16	10.35	4	10.36	10.45	12	4,829	0.25%
2020/04/09	2	10.10	1	10.20	10.15	1	4,776	0.02%
2020/04/08	10	10.09	24	10.10	10.10	-14	4,784	-0.29%
2020/04/07	19	10.00	83	10.10	9.99	-64	4,738	-1.35%
2020/04/06	11	9.95	0	0.00	9.96	11	4,702	0.23%
2020/04/01	5	9.99	0.7	10.00	10.00	4.3	4,659	0.09%
2020/03/31	10	10.00	69	10.00	10.05	-59	4,667	-1.26%
2020/03/30	21	9.97	36	9.97	10.00	-15	4,653	-0.32%
2020/03/27	16.3	10.05	25	10.10	10.10	-8.7	4,629	-0.19%
2020/03/26	6.1	9.92	0	0.00	9.91	6.1	4,575	0.13%
2020/03/25	111	9.99	13	10.01	9.94	98	4,613	2.12%	大買/
2020/03/24	0	0.00	2	9.50	9.58	-2	4,557	-0.04%
2020/03/23	4	9.04	0	0.00	9.09	4	4,527	0.09%
2020/03/20	8	9.25	35	9.16	9.39	-27	4,514	-0.60%
2020/03/19	54	8.78	21	9.04	8.70	33	4,414	0.75%
2020/03/18	21	9.58	31	9.69	9.51	-10	4,217	-0.24%
2020/03/17	11	9.78	23	9.71	9.72	-12	4,138	-0.29%
2020/03/16	18	10.03	0	0.00	10.00	18	4,024	0.45%
2020/03/13	33	10.08	136.1	10.24	10.50	-103.1	3,830	-2.69%	大賣/鉅額交易
2020/03/12	28	11.03	8	10.98	10.90	20	3,549	0.56%
2020/03/11	21	11.48	0	0.00	11.40	21	3,400	0.62%
2020/03/10	11	11.32	33	11.43	11.65	-22	3,373	-0.65%
2020/03/09	15	11.57	5	11.47	11.50	10	3,247	0.31%
2020/03/06	21	11.70	0	0.00	11.70	21	3,145	0.67%
2020/03/05	0	0.00	3	11.80	11.80	-3	3,124	-0.10%
2020/03/04	4	11.70	0	0.00	11.75	4	3,172	0.13%
2020/03/03	1	11.75	3	11.75	11.75	-2	3,193	-0.06%
2020/03/02	55	11.64	121	11.71	11.65	-66	3,185	-2.07%	大賣/
2020/02/27	20	11.81	3	11.85	11.80	17	3,058	0.56%
2020/02/26	3.5	11.84	10	11.80	11.85	-6.5	3,016	-0.22%
2020/02/25	57	11.83	0	0.00	11.80	57	2,937	1.94%
2020/02/24	17	11.90	1	11.90	11.90	16	2,906	0.55%
2020/02/19	0	0.00	6	12.00	12.00	-6	2,836	-0.21%
2020/02/18	0	0.00	5.1	11.95	11.95	-5.1	2,807	-0.18%
2020/02/17	2	11.90	0	0.00	11.95	2	2,834	0.07%
2020/02/14	3	11.95	10	12.00	11.95	-7	2,859	-0.24%
2020/02/13	0	0.00	7	12.00	12.00	-7	2,878	-0.24%
2020/02/12	0	0.00	128	11.95	11.95	-128	2,921	-4.38%	大賣/鉅額交易
2020/02/11	7	11.87	0	0.00	11.90	7	2,915	0.24%
2020/02/10	10	11.82	23	11.81	11.90	-13	2,920	-0.45%
2020/02/07	36	11.90	0	0.00	11.85	36	2,952	1.22%
2020/02/06	4	11.98	5	11.98	11.95	-1	2,969	-0.03%
2020/02/05	10.1	11.85	78	11.85	11.90	-67.9	2,998	-2.27%
2020/02/04	18.5	11.84	0	0.00	11.90	18.5	2,955	0.63%
2020/02/03	8.1	11.76	0	0.00	11.85	8.1	2,923	0.28%
2020/01/31	8.1	11.90	3	12.00	11.90	5.1	2,842	0.18%
2020/01/30	61	11.91	54	11.90	11.85	7	2,779	0.25%
2020/01/20	6	12.20	9	12.23	12.20	-3	2,632	-0.11%
2020/01/17	11	12.10	19	12.15	12.15	-8	2,621	-0.31%
2020/01/16	2	12.15	0	0.00	12.15	2	2,613	0.08%
2020/01/14	8	12.13	24	12.15	12.10	-16	2,645	-0.60%
2020/01/13	23	12.02	7	12.05	12.05	16	2,599	0.62%
2020/01/10	0	0.00	9	12.05	12.05	-9	2,578	-0.35%
2020/01/09	12	11.95	9.2	12.03	12.00	2.8	2,551	0.11%
2020/01/08	7	11.95	11	12.00	11.95	-4	2,539	-0.16%
2020/01/07	0	0.00	3	12.05	12.05	-3	2,522	-0.12%
2020/01/06	5	11.97	10	12.00	12.00	-5	2,533	-0.20%
2020/01/02	0	0.00	9	12.03	12.00	-9	2,526	-0.36%
2019/12/31	12.2	11.95	0	0.00	11.95	12.2	2,484	0.49%
2019/12/30	6	11.99	0	0.00	11.95	6	2,478	0.24%
2019/12/26	2	12.00	0	0.00	11.95	2	2,469	0.08%
2019/12/25	16	11.98	18	12.04	11.95	-2	2,459	-0.08%
2019/12/24	13	11.95	6.1	12.05	11.95	6.9	2,444	0.28%
2019/12/23	15	11.95	12	12.00	11.95	3	2,428	0.12%
2019/12/20	26	11.90	0	0.00	11.90	26	2,421	1.07%
2019/12/19	17	11.96	3	12.00	11.95	14	2,336	0.60%
2019/12/18	13	11.97	6	12.00	12.00	7	2,263	0.31%
2019/12/17	18	11.96	3.2	12.00	12.00	14.8	2,264	0.65%
2019/12/16	14	12.04	0	0.00	12.00	14	2,229	0.63%
2019/12/13	0	0.00	6.1	12.05	12.05	-6.1	2,232	-0.27%
2019/12/12	3	11.90	3	12.00	12.00	0	2,210	0.00%
2019/12/11	1.1	12.00	5	11.98	11.95	-3.9	2,178	-0.18%
2019/12/10	8	11.95	0	0.00	11.95	8	2,177	0.37%
2019/12/09	27	12.00	3	12.05	12.00	24	2,171	1.11%
2019/12/06	7	12.01	9.1	12.05	12.00	-2.1	2,176	-0.10%
2019/12/05	3	12.00	9	12.08	12.05	-6	2,202	-0.27%
2019/12/04	12	12.00	110	12.00	12.05	-98	2,185	-4.48%	大賣/
2019/12/02	3	12.00	7	12.08	12.10	-4	2,193	-0.18%
2019/11/29	31	12.06	5	12.15	12.05	26	2,222	1.17%
2019/11/28	2	12.18	0	0.00	12.15	2	2,212	0.09%
2019/11/25	6	12.15	0.1	12.15	12.15	5.9	2,533	0.23%
2019/11/22	7.9	12.17	0	0.00	12.20	7.9	2,576	0.31%
2019/11/21	4	12.20	0.3	12.25	12.25	3.7	2,625	0.14%
2019/11/20	3	12.25	3	12.30	12.25	0	2,644	0.00%
2019/11/19	6	12.20	0	0.00	12.20	6	2,667	0.22%
2019/11/18	0	0.00	6	12.30	12.25	-6	2,685	-0.22%
2019/11/15	0	0.00	4	12.25	12.20	-4	2,698	-0.15%
2019/11/14	3	12.20	3	12.30	12.20	0	2,733	0.00%
2019/11/13	0	0.00	2	12.25	12.25	-2	2,791	-0.07%
2019/11/12	0	0.00	4	12.25	12.25	-4	2,797	-0.14%
2019/11/11	4	12.20	33	12.20	12.20	-29	2,815	-1.03%
2019/11/08	0	0.00	3	12.20	12.15	-3	2,805	-0.11%
2019/11/07	4	12.10	3	12.20	12.10	1	2,801	0.04%
2019/11/06	9	12.15	31	12.15	12.15	-22	2,811	-0.78%
2019/11/05	11	12.05	0	0.00	12.05	11	2,793	0.39%
2019/11/04	10	11.95	0	0.00	12.00	10	2,786	0.36%
2019/11/01	1.4	11.95	0	0.00	11.95	1.4	2,762	0.05%
2019/10/31	3	11.95	0	0.00	11.95	3	2,855	0.11%
2019/10/30	6.2	11.93	0	0.00	12.00	6.2	2,878	0.22%
2019/10/29	6	11.98	0	0.00	11.95	6	2,936	0.20%
2019/10/28	3.1	12.00	0	0.00	12.00	3.1	2,948	0.11%
2019/10/25	0.2	12.05	9	12.13	12.05	-8.8	2,956	-0.30%
2019/10/24	10	12.00	10	12.10	12.05	0	2,975	0.00%
2019/10/23	7	11.97	0	0.00	12.00	7	2,988	0.23%
2019/10/22	8	12.00	23	12.07	12.05	-15	2,995	-0.50%
2019/10/21	3	11.95	3	12.05	12.00	0	2,987	0.00%
2019/10/18	12	11.87	6.9	12.00	12.00	5.1	3,000	0.17%
2019/10/17	2	11.90	0	0.00	11.95	2	2,994	0.07%
2019/10/16	10	11.95	0	11.95	11.90	10	3,029	0.33%
2019/10/15	0.8	12.00	6	11.95	12.00	-5.2	3,065	-0.17%
2019/10/14	0	0.00	5	12.00	12.00	-5	3,095	-0.16%
2019/10/09	9	11.90	0	0.00	11.90	9	3,090	0.29%
2019/10/08	3	11.95	3	12.05	12.00	0	3,127	0.00%
2019/10/07	1	11.95	5	12.00	12.00	-4	3,189	-0.13%
2019/10/04	1	11.85	1	11.85	11.90	0	3,201	0.00%
2019/10/03	4	11.90	0	0.00	11.90	4	3,234	0.12%
2019/10/02	33	11.95	0	0.00	11.95	33	3,245	1.02%
2019/10/01	6	12.00	2.1	12.10	12.00	3.9	3,262	0.12%
2019/09/27	14	12.08	0	0.00	12.00	14	3,271	0.43%
2019/09/26	4	12.10	3	12.15	12.10	1	3,286	0.03%
2019/09/25	4	12.06	0	0.00	12.15	4	3,323	0.12%
2019/09/24	15.2	12.13	0	0.00	12.15	15.2	3,348	0.46%
2019/09/23	4	12.18	7	12.25	12.15	-3	3,358	-0.09%
2019/09/20	6	12.10	15	12.23	12.25	-9	3,397	-0.26%
2019/09/19	3.8	12.10	1	12.10	12.15	2.8	3,373	0.08%
2019/09/18	17.7	12.12	12	12.13	12.10	5.7	3,373	0.17%
2019/09/17	18	12.04	8	12.05	12.00	10	3,401	0.29%
2019/09/16	7	12.09	6	12.10	12.10	1	3,501	0.03%
2019/09/12	3	12.07	0	0.00	12.10	3	3,591	0.08%
2019/09/11	26	12.05	2	12.13	12.10	24	3,657	0.66%
2019/09/10	0	0.00	9.7	12.13	12.15	-9.7	3,695	-0.26%
2019/09/09	2	12.05	6	12.05	12.05	-4	3,686	-0.11%
2019/09/06	1	11.95	9	11.97	11.95	-8	3,689	-0.22%
2019/09/05	4	11.90	0	0.00	11.95	4	3,737	0.11%
2019/09/04	4	11.83	4	11.89	11.90	0	3,889	0.00%
2019/09/03	2	11.70	21	11.82	11.85	-19	3,931	-0.48%
2019/09/02	14	11.69	15	11.72	11.70	-1	3,968	-0.03%
2019/08/30	1.1	11.55	2	11.55	11.60	-1	3,974	-0.02%
2019/08/29	27	11.60	10	11.60	11.50	17	3,960	0.43%
2019/08/28	38	12.30	4	12.35	12.30	34	3,832	0.89%
2019/08/27	15	12.32	0	12.30	12.30	15	3,715	0.40%
2019/08/26	4	12.26	3	12.30	12.25	1	3,683	0.03%
2019/08/23	9	12.33	6	12.40	12.35	3	3,668	0.08%
2019/08/22	9	12.35	12	12.40	12.40	-3	3,665	-0.08%
2019/08/21	12	12.30	0	0.00	12.35	12	3,691	0.33%
2019/08/20	0.2	12.40	21	12.35	12.35	-20.8	3,715	-0.56%
2019/08/19	7	12.36	16	12.36	12.35	-9	3,737	-0.24%
2019/08/16	42	12.29	9	12.27	12.30	33	3,748	0.88%
2019/08/15	101	12.19	0	0.00	12.20	101	3,677	2.75%	大買/鉅額交易
2019/08/14	18	12.29	0	0.00	12.30	18	3,714	0.48%
2019/08/13	3	12.30	104	12.30	12.25	-101	3,702	-2.73%	大賣/鉅額交易
2019/08/12	1	12.45	6	12.30	12.45	-5	3,688	-0.14%
2019/08/08	2	12.20	18	12.32	12.40	-16	3,731	-0.43%
2019/08/07	14	12.22	0	0.00	12.20	14	3,735	0.37%
2019/08/06	6	12.14	0.1	12.20	12.25	5.9	3,754	0.16%
2019/08/05	1	12.30	2	12.25	12.30	-1	3,739	-0.03%
2019/08/02	19	12.32	0	0.00	12.30	19	3,795	0.50%
2019/08/01	12	12.50	0	0.00	12.55	12	3,748	0.32%
2019/07/31	48.1	12.55	13.1	12.69	12.50	35.1	3,746	0.94%
2019/07/30	10	12.65	0	0.00	12.70	10	3,715	0.27%
2019/07/29	3	12.68	0	0.00	12.65	3	3,788	0.08%
2019/07/26	8	12.70	3	12.75	12.70	5	3,822	0.13%
2019/07/25	0	0.00	15	12.72	12.70	-15	3,881	-0.39%
2019/07/24	16	12.62	0	0.00	12.65	16	3,939	0.41%
2019/07/23	1	12.70	1	12.70	12.70	0	4,025	0.00%
2019/07/22	1	12.65	18.9	12.70	12.70	-17.9	4,105	-0.44%
2019/07/19	2	12.60	3	12.60	12.60	-1	4,162	-0.02%
2019/07/18	9	12.50	21	12.59	12.60	-12	4,160	-0.29%
2019/07/17	59	12.50	1	12.55	12.50	58	4,150	1.40%
2019/07/16	32	12.52	10	12.55	12.55	22	4,098	0.54%
2019/07/12	0	0.00	4	12.60	12.60	-4	4,120	-0.10%
2019/07/11	6	12.54	21	12.48	12.55	-15	4,081	-0.37%
2019/07/10	0	0.00	1	12.35	12.35	-1	4,004	-0.02%
2019/07/09	3	12.20	505	12.35	12.30	-502	4,001	-12.55%	大賣/鉅額交易
2019/07/08	7	12.20	0	0.00	12.20	7	3,972	0.18%
2019/07/05	10	12.25	0.1	12.25	12.30	9.9	3,991	0.25%
2019/07/04	4	12.25	4	12.30	12.25	0	4,012	0.00%
2019/07/03	1	12.20	3	12.20	12.20	-2	4,000	-0.05%
2019/07/02	20	12.20	3	12.25	12.25	17	3,986	0.43%
2019/07/01	5	12.30	5.1	12.35	12.30	-0.1	3,974	0.00%
2019/06/28	7	12.27	0	0.00	12.30	7	3,959	0.18%
2019/06/27	1	12.25	3	12.30	12.30	-2	3,957	-0.05%
2019/06/26	11	12.20	0	0.00	12.20	11	3,971	0.28%
2019/06/25	2	12.25	0.1	12.20	12.25	1.9	3,962	0.05%
2019/06/24	0	0.00	8	12.23	12.25	-8	3,990	-0.20%
2019/06/21	508	12.10	4	12.36	12.10	504	3,959	12.73%	大買/鉅額交易
2019/06/20	4	12.34	6	12.33	12.40	-2	3,890	-0.05%
2019/06/19	1	12.15	24	12.18	12.20	-23	3,823	-0.60%
2019/06/18	20	12.08	6	12.05	12.10	14	3,796	0.37%
2019/06/17	5	12.00	9	11.97	11.95	-4	3,768	-0.11%
2019/06/14	0	0.00	18	11.88	11.85	-18	3,805	-0.47%
2019/06/13	24	11.75	3	11.80	11.80	21	3,807	0.55%
2019/06/12	42.1	11.91	7	11.81	11.85	35.1	3,800	0.92%
2019/06/11	11	12.14	4	12.24	12.15	7	3,672	0.19%
2019/06/10	16	12.18	19	12.20	12.20	-3	3,642	-0.08%
2019/06/06	10	12.05	5	12.10	12.10	5	3,584	0.14%
2019/06/05	6	12.05	0	0.00	12.05	6	3,551	0.17%
2019/06/04	0	0.00	19	12.05	12.10	-19	3,527	-0.54%
2019/06/03	4	11.91	3	11.95	12.05	1	3,526	0.03%
2019/05/31	5	12.00	13	12.00	12.05	-8	3,524	-0.23%
2019/05/30	0	0.00	0.3	12.00	12.00	-0.3	3,489	-0.01%
2019/05/28	16.1	11.94	0	0.00	11.85	16.1	3,477	0.46%
2019/05/27	5.5	12.01	4	12.04	12.05	1.5	3,421	0.04%
2019/05/24	28	11.92	3.1	11.95	11.90	24.9	3,383	0.74%
2019/05/23	0	0.00	10	11.85	11.80	-10	3,345	-0.30%
2019/05/22	10	11.90	0	0.00	11.90	10	3,327	0.30%
2019/05/21	11	11.83	4	11.84	11.90	7	3,371	0.21%
2019/05/20	3	11.65	1	11.65	11.75	2	3,325	0.06%
2019/05/17	0	0.00	30	11.68	11.60	-30	3,406	-0.88%
2019/05/16	0	0.00	5.1	11.64	11.60	-5.1	3,416	-0.15%
2019/05/15	3	11.50	3	11.60	11.50	0	3,394	0.00%
2019/05/14	9.6	11.46	3	11.55	11.50	6.6	3,381	0.19%
2019/05/13	0	0.00	10	11.65	11.60	-10	3,360	-0.30%
2019/05/10	3	11.80	9	11.79	11.75	-6	3,370	-0.18%
2019/05/09	0	0.00	13	11.60	11.60	-13	3,308	-0.39%
2019/05/08	4	11.58	3	11.60	11.65	1	3,265	0.03%
2019/05/06	8	11.50	5	11.51	11.55	3	3,237	0.09%
2019/05/03	6	11.60	11	11.66	11.70	-5	3,162	-0.16%
2019/05/02	27	11.69	13	11.76	11.75	14	3,124	0.45%
2019/04/30	7	11.49	1	11.50	11.50	6	3,030	0.20%
2019/04/29	5	11.35	23	11.43	11.45	-18	2,970	-0.61%
2019/04/26	20	11.23	0	0.00	11.25	20	2,901	0.69%
2019/04/25	11	11.10	0	0.00	11.15	11	2,836	0.39%
2019/04/24	1	11.15	0	0.00	11.15	1	2,782	0.04%
2019/04/23	3	11.10	0	0.00	11.15	3	2,772	0.11%
2019/04/22	2	11.18	30	11.15	11.15	-28	2,744	-1.02%
2019/04/19	13	11.15	0	0.00	11.20	13	2,751	0.47%
2019/04/18	7	11.17	0	0.00	11.15	7	2,717	0.26%
2019/04/17	5	11.25	0	0.00	11.20	5	2,683	0.19%
2019/04/16	2	11.25	0	0.00	11.25	2	2,662	0.08%
2019/04/15	8	11.25	10	11.23	11.25	-2	2,656	-0.08%
2019/04/12	5	11.20	1	11.25	11.20	4	2,680	0.15%
2019/04/11	3	11.25	5	11.30	11.25	-2	2,669	-0.07%
2019/04/10	4	11.25	5	11.27	11.30	-1.1	2,631	-0.04%
2019/04/09	4	11.25	0	0.00	11.25	4	2,598	0.15%
2019/04/03	3	11.15	10	11.20	11.20	-7	2,592	-0.27%
2019/04/02	22	11.15	42	11.20	11.15	-20	2,578	-0.78%
2019/04/01	0	0.00	2	11.20	11.20	-2	2,565	-0.08%
2019/03/29	1	11.15	0	0.00	11.20	1	2,556	0.04%
2019/03/28	0.6	11.20	0	0.00	11.15	0.6	2,573	0.02%
2019/03/27	9	11.20	0	0.00	11.20	9	2,574	0.35%
2019/03/26	3	11.15	3	11.25	11.25	0	2,559	0.00%
2019/03/25	45	11.08	56	11.10	11.10	-11	2,594	-0.42%
2019/03/22	0	0.00	13	11.25	11.25	-13	2,579	-0.50%
2019/03/21	5	11.25	0	0.00	11.25	5	2,568	0.19%
2019/03/20	10	11.20	3.6	11.19	11.20	6.4	2,524	0.25%
2019/03/19	27	11.15	51	11.15	11.15	-24	2,502	-0.96%
2019/03/18	28	11.14	0.2	11.10	11.15	27.8	2,475	1.12%
2019/03/15	3	11.00	6	11.00	11.10	-3	2,436	-0.12%
2019/03/14	10	11.08	13	11.06	11.05	-3	2,389	-0.13%
2019/03/12	2	10.95	12	11.00	11.00	-10	2,347	-0.43%
2019/03/11	12	10.95	9.1	10.95	10.95	2.9	2,329	0.12%
2019/03/08	6	10.95	78	10.90	10.95	-72	2,334	-3.08%
2019/03/07	4	10.95	4	10.90	10.90	0	2,323	0.00%
2019/03/06	0	0.00	144	10.85	10.85	-144	2,307	-6.24%	大賣/鉅額交易
2019/03/05	0	0.00	2	10.80	10.80	-2	2,279	-0.09%
2019/03/04	0	0.00	15	10.80	10.85	-15	2,266	-0.66%
2019/02/27	4	10.80	0	0.00	10.80	4	2,235	0.18%
2019/02/26	5	10.90	3	10.90	10.85	2	2,200	0.09%
2019/02/25	6	10.86	0	0.00	10.90	6	2,190	0.27%
2019/02/22	16	10.85	0	0.00	10.85	16	2,188	0.73%
2019/02/21	6	10.84	9	10.80	10.90	-3	2,187	-0.14%
2019/02/20	9.1	10.85	15.1	10.84	10.85	-6	2,150	-0.28%
2019/02/19	0	0.00	75	10.75	10.75	-75	2,089	-3.59%
2019/02/18	0	0.00	17	10.74	10.75	-17	2,100	-0.81%
2019/02/15	10	10.55	48	10.60	10.60	-38	2,001	-1.90%
2019/02/14	3	10.55	6	10.60	10.60	-3	1,973	-0.15%
2019/02/13	58	10.55	0	0.00	10.55	58	1,941	2.99%
2019/02/12	0	0.00	4	10.50	10.50	-4	1,920	-0.21%
2019/02/11	23	10.46	1	10.50	10.40	22	1,914	1.15%
2019/01/30	5	10.45	0	0.00	10.50	5	1,907	0.26%
2019/01/29	2	10.40	0	0.00	10.40	2	1,878	0.11%
2019/01/28	15	10.42	0	0.00	10.45	15	1,881	0.80%
2019/01/25	6	10.40	1	10.45	10.40	5	1,894	0.26%
2019/01/24	0	0.00	7	10.36	10.40	-7	1,865	-0.38%
2019/01/22	1	10.35	0	0.00	10.30	1	1,910	0.05%
2019/01/21	0	0.00	54	10.35	10.35	-54	1,929	-2.80%
2019/01/18	0	0.00	6	10.26	10.30	-6	1,970	-0.30%
2019/01/17	1	10.20	1	10.20	10.20	0	1,982	0.00%
2019/01/15	2	10.10	0	0.00	10.15	2	2,019	0.10%
2019/01/14	1	10.15	0	0.00	10.15	1	2,035	0.05%
2019/01/10	0	10.15	1	10.10	10.15	-1	2,164	-0.05%
2019/01/09	0	0.00	4	10.10	10.15	-4	2,185	-0.18%
2019/01/08	0	10.05	1	10.05	10.05	-1	2,194	-0.05%
2019/01/07	1	10.00	5.3	10.00	10.05	-4.3	2,234	-0.19%
2019/01/02	4.1	9.99	3	10.00	9.99	1.1	2,451	0.04%