遠東銀 (2845)-新光-高雄券商分點個股進出

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▼0.42%
345人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

遠東銀 (2845)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄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	18	13.62	2	13.70	13.55	16	6,422	0.25%
2024/12/10	85	13.71	0	0.00	13.70	85	6,389	1.33%
2024/12/09	31	13.80	0	0.00	13.85	31	6,440	0.48%
2024/12/06	4	13.78	4	13.75	13.85	0	6,491	0.00%
2024/12/05	1	13.95	0	0.00	13.85	1	6,459	0.02%
2024/12/04	3	13.88	63	13.95	13.85	-60	6,486	-0.93%
2024/12/03	1.4	13.75	1	13.75	13.75	0.4	6,555	0.01%
2024/12/02	2.2	13.70	50	13.65	13.70	-47.8	6,550	-0.73%
2024/11/28	0	0.00	0.4	13.46	13.45	-0.4	6,627	-0.01%
2024/11/25	0.3	13.65	7	13.59	13.80	-6.7	7,116	-0.09%
2024/11/22	5	13.44	0	0.00	13.40	5	7,201	0.07%
2024/11/20	11	13.30	0	0.00	13.40	11	7,648	0.14%
2024/11/19	0	0.00	0.1	13.30	13.35	-0.1	7,778	0.00%
2024/11/18	3.5	13.20	0	0.00	13.30	3.5	7,895	0.04%
2024/11/15	0	0.00	2	13.25	13.20	-2	8,077	-0.02%
2024/11/14	0.1	13.10	20	13.05	13.10	-19.9	8,525	-0.23%
2024/11/13	0.1	13.20	2	13.20	13.20	-1.9	8,585	-0.02%
2024/11/12	21	13.15	0	0.00	13.20	21	8,705	0.24%
2024/11/11	1	13.25	1	13.30	13.30	0	8,708	0.00%
2024/11/08	0.1	13.30	0	0.00	13.35	0.1	8,804	0.00%
2024/11/07	0	0.00	18	13.25	13.35	-18	8,878	-0.20%
2024/11/06	3	13.25	2	13.30	13.20	1	8,964	0.01%
2024/11/05	0.2	13.25	0	0.00	13.30	0.2	9,113	0.00%
2024/11/04	2	13.20	0	0.00	13.20	2	9,303	0.02%
2024/11/01	1	13.05	0	0.00	13.15	1	9,618	0.01%
2024/10/30	0	0.00	0.2	13.15	13.20	-0.2	9,594	0.00%
2024/10/29	11.2	13.14	10	13.15	13.15	1.2	9,623	0.01%
2024/10/25	2	13.25	3.4	13.30	13.25	-1.4	9,759	-0.01%
2024/10/24	0	0.00	0.1	13.40	13.40	-0.1	9,870	0.00%
2024/10/23	13.1	13.32	0.5	13.35	13.30	12.6	10,025	0.13%
2024/10/22	4	13.38	1	13.40	13.45	3	10,096	0.03%
2024/10/21	0	0.00	3.5	13.40	13.35	-3.5	10,313	-0.03%
2024/10/18	2.4	13.40	2	13.40	13.30	0.4	10,597	0.00%
2024/10/17	2	13.25	0	0.00	13.30	2	10,742	0.02%
2024/10/16	1.1	13.35	0	0.00	13.25	1.1	10,913	0.01%
2024/10/15	1.8	13.33	5.1	13.36	13.45	-3.4	10,951	-0.03%
2024/10/14	13.5	13.23	3.6	13.30	13.20	9.8	11,001	0.09%
2024/10/11	5.6	13.38	9.7	13.35	13.35	-4.1	11,031	-0.04%
2024/10/09	1.4	13.49	6.6	13.37	13.40	-5.2	11,038	-0.05%
2024/10/08	16.2	13.49	0.4	13.48	13.45	15.8	11,119	0.14%
2024/10/07	1.2	13.67	0	0.00	13.65	1.2	10,962	0.01%
2024/10/04	1.4	13.63	0.2	13.70	13.60	1.2	10,959	0.01%
2024/10/01	113	13.77	0	0.00	13.75	113	10,895	1.04%	大買/鉅額交易
2024/09/30	65.3	13.97	0	0.00	13.90	65.3	10,894	0.60%
2024/09/27	7	14.04	132	14.04	14.00	-125	10,881	-1.15%	大賣/鉅額交易
2024/09/26	7.4	13.90	14	13.88	13.85	-6.7	10,834	-0.06%
2024/09/25	1.9	13.83	57	13.85	13.80	-55.1	10,800	-0.51%
2024/09/24	0	0.00	4	13.70	13.80	-4	10,745	-0.04%
2024/09/23	0	0.00	4.9	13.74	13.70	-4.9	10,786	-0.05%
2024/09/20	56	13.65	4	13.70	13.70	52	10,772	0.48%
2024/09/19	0	13.70	116	13.74	13.75	-116	10,680	-1.09%	大賣/鉅額交易
2024/09/18	13.1	13.58	4	13.75	13.55	9.1	10,593	0.09%
2024/09/16	0	0.00	5	13.70	13.70	-5	10,595	-0.05%
2024/09/13	110	13.65	0	0.00	13.60	110	10,613	1.04%	大買/鉅額交易
2024/09/12	132	13.64	104	13.75	13.75	28	10,608	0.26%	大買/大賣/
2024/09/11	4.5	13.71	0	0.00	13.70	4.5	10,544	0.04%
2024/09/10	2.9	13.64	21.1	13.77	13.80	-18.2	10,510	-0.17%
2024/09/09	4.4	13.52	0	0.00	13.65	4.4	10,425	0.04%
2024/09/06	2.1	13.74	0.2	13.70	13.75	1.9	10,356	0.02%
2024/09/05	3.2	13.78	0.1	13.90	13.70	3.1	10,359	0.03%
2024/09/04	12.1	13.66	0.4	13.75	13.60	11.8	10,322	0.11%
2024/09/03	14	14.11	0.6	14.15	14.00	13.4	10,151	0.13%
2024/09/02	0.2	14.25	14	14.29	14.20	-13.9	10,111	-0.14%
2024/08/30	38.1	14.23	0	0.00	14.15	38.1	10,089	0.38%
2024/08/29	0	14.30	0	0.00	14.25	0	10,019	0.00%
2024/08/28	62.2	14.54	25.1	14.54	14.45	37.1	9,952	0.37%
2024/08/27	63.4	14.55	0.1	14.60	14.60	63.3	9,918	0.64%
2024/08/26	76.2	15.95	21.6	15.95	15.95	54.6	9,615	0.57%
2024/08/23	0	0.00	3	15.85	15.80	-3	9,340	-0.03%
2024/08/22	0.3	15.85	5	15.89	15.80	-4.7	9,084	-0.05%
2024/08/21	17.5	15.79	5.2	15.85	15.80	12.3	8,918	0.14%
2024/08/20	0	0.00	3.2	15.90	15.80	-3.2	8,790	-0.04%
2024/08/19	0.1	15.80	1.7	15.79	15.75	-1.6	8,686	-0.02%
2024/08/16	6	15.75	11	16.00	15.75	-5	8,527	-0.06%
2024/08/15	10.1	15.88	2	15.85	15.85	8.1	8,110	0.10%
2024/08/14	0	0.00	59.1	15.91	15.85	-59.1	8,117	-0.73%
2024/08/12	2.8	15.45	1	15.55	15.60	1.8	8,113	0.02%
2024/08/09	7	15.19	17	15.31	15.15	-10	8,088	-0.12%
2024/08/08	2	14.85	0	0.00	14.90	2	8,028	0.03%
2024/08/07	23	14.55	1	14.95	15.00	22	7,987	0.28%
2024/08/06	10.5	14.23	16.1	14.28	14.40	-5.7	7,926	-0.07%
2024/08/05	31	14.45	10.1	14.23	14.30	20.9	7,761	0.27%
2024/08/02	2.4	15.26	5.1	15.20	15.20	-2.7	7,490	-0.04%
2024/08/01	0.4	15.50	30	15.50	15.55	-29.6	7,449	-0.40%
2024/07/31	0.8	15.36	1	15.35	15.40	-0.3	7,444	0.00%
2024/07/30	0.5	15.28	14.2	15.12	15.30	-13.7	7,414	-0.18%
2024/07/29	102.2	15.45	0	0.00	15.35	102.2	7,302	1.40%	大買/鉅額交易
2024/07/26	20.5	15.50	0.4	15.53	15.45	20.1	7,150	0.28%
2024/07/23	19.3	15.62	1	15.70	15.75	18.3	7,160	0.26%
2024/07/22	9.5	15.50	3	15.57	15.40	6.5	7,047	0.09%
2024/07/19	33.1	15.84	7.4	15.75	15.65	25.7	6,824	0.38%
2024/07/18	0.9	16.31	0	0.00	16.15	0.9	6,544	0.01%
2024/07/17	38.1	16.34	1.9	16.22	16.10	36.2	6,383	0.57%
2024/07/16	7	16.68	6	16.70	16.65	1	6,244	0.02%
2024/07/15	21.1	16.89	6.3	16.78	16.80	14.8	6,286	0.24%
2024/07/12	11.6	17.09	3	17.00	17.05	8.6	6,246	0.14%
2024/07/11	1.4	16.76	6	16.85	16.75	-4.6	6,180	-0.07%
2024/07/10	25.5	16.75	5.3	16.85	16.75	20.2	6,196	0.33%
2024/07/09	26.1	17.24	1	17.10	17.05	25.1	6,049	0.42%
2024/07/08	9.3	17.30	2.4	17.25	17.40	6.9	6,022	0.11%
2024/07/05	6.3	17.27	0	0.00	17.20	6.3	6,012	0.10%
2024/07/04	23.4	17.20	0	0.00	17.25	23.4	6,036	0.39%
2024/07/03	4.8	17.13	9	17.03	17.10	-4.2	6,065	-0.07%
2024/07/02	5.2	16.79	2	16.85	16.90	3.2	6,037	0.05%
2024/07/01	0.6	16.64	1	16.90	16.90	-0.4	6,049	-0.01%
2024/06/27	1.6	16.51	5	16.55	16.60	-3.4	6,007	-0.06%
2024/06/26	1.5	16.68	0	0.00	16.65	1.5	6,011	0.02%
2024/06/25	2.2	16.68	7	16.70	16.75	-4.8	6,015	-0.08%
2024/06/24	17.1	16.38	1	16.45	16.60	16.1	6,033	0.27%
2024/06/21	5.7	16.29	1	16.40	16.55	4.7	6,010	0.08%
2024/06/20	6.2	16.00	2	16.15	16.15	4.2	5,871	0.07%
2024/06/19	0	0.00	11	15.94	15.95	-11	5,830	-0.19%
2024/06/18	5	15.70	8	15.75	15.80	-3	5,802	-0.05%
2024/06/17	0.3	15.65	0	0.00	15.70	0.3	5,862	0.01%
2024/06/14	5	15.60	0	0.00	15.55	5	5,969	0.08%
2024/06/13	1	15.55	0	0.00	15.65	1	6,093	0.02%
2024/06/12	5.1	15.50	5	15.60	15.60	0.1	6,388	0.00%
2024/06/11	12.3	15.55	0	0.00	15.50	12.3	6,607	0.19%
2024/06/07	0.5	15.70	0	0.00	15.70	0.5	6,756	0.01%
2024/06/05	10.1	15.50	10	15.60	15.55	0.1	6,956	0.00%
2024/06/03	0.3	15.73	0	0.00	15.70	0.3	7,409	0.00%
2024/05/31	0	0.00	0	15.75	15.75	0	8,356	0.00%
2024/05/30	0.6	15.70	0	0.00	15.75	0.6	8,690	0.01%
2024/05/29	0.1	15.70	0	0.00	15.75	0.1	8,625	0.00%
2024/05/28	0.2	15.70	6.1	15.73	15.80	-5.9	8,578	-0.07%
2024/05/27	1.5	15.72	0.1	15.75	15.70	1.4	8,597	0.02%
2024/05/24	0.7	15.70	0	0.00	15.75	0.7	8,614	0.01%
2024/05/23	0.5	15.72	2	15.70	15.75	-1.5	8,620	-0.02%
2024/05/22	1.6	15.72	0	0.00	15.85	1.6	8,580	0.02%
2024/05/21	11.8	15.74	20	15.75	15.75	-8.2	8,554	-0.10%
2024/05/20	0	0.00	3	15.82	15.90	-3	8,472	-0.04%
2024/05/17	0.1	15.75	0	0.00	15.65	0.1	8,369	0.00%
2024/05/16	1	15.68	3.3	15.68	15.75	-2.3	8,292	-0.03%
2024/05/15	0.3	15.55	36	15.55	15.60	-35.7	8,180	-0.44%
2024/05/14	2.1	15.55	0	0.00	15.50	2.1	8,114	0.03%
2024/05/13	1.8	15.55	2	15.60	15.65	-0.2	8,056	0.00%
2024/05/10	6	15.45	43.1	15.55	15.60	-37.1	7,994	-0.46%
2024/05/09	35.4	15.55	65	15.58	15.40	-29.6	7,878	-0.38%
2024/05/08	3.3	15.55	0.1	15.60	15.55	3.2	7,825	0.04%
2024/05/07	20.6	15.66	0.1	15.60	15.70	20.5	7,790	0.26%
2024/05/06	36	15.63	0.2	15.65	15.75	35.9	7,698	0.47%
2024/05/03	24.5	15.57	0	0.00	15.55	24.5	7,626	0.32%
2024/05/02	14	15.45	25	15.45	15.45	-11	7,558	-0.15%
2024/04/30	26.2	15.35	3.3	15.40	15.35	22.8	7,489	0.30%
2024/04/29	6.9	15.30	56	15.23	15.35	-49.1	7,405	-0.66%
2024/04/26	0.2	14.70	12.7	14.79	14.80	-12.6	7,157	-0.18%
2024/04/25	91.6	14.73	50	14.71	14.70	41.6	7,084	0.59%
2024/04/24	45.3	14.77	50.3	14.88	14.90	-5	7,012	-0.07%
2024/04/23	30	14.70	44	14.82	14.85	-14	6,988	-0.20%
2024/04/22	35.2	14.55	38	14.60	14.75	-2.8	6,920	-0.04%
2024/04/19	48.7	14.20	36	14.33	14.50	12.7	6,755	0.19%
2024/04/18	0.2	14.25	0	0.00	14.45	0.2	6,575	0.00%
2024/04/17	0.1	14.25	0	0.00	14.25	0.1	6,588	0.00%
2024/04/16	14.4	14.18	13.2	14.14	14.25	1.2	6,511	0.02%
2024/04/15	1	14.40	1	14.50	14.45	0	6,414	0.00%
2024/04/12	15	14.45	0	0.00	14.45	15	6,369	0.24%
2024/04/11	5.8	14.50	0	0.00	14.55	5.8	6,317	0.09%
2024/04/10	0.6	14.54	0	0.00	14.55	0.6	6,261	0.01%
2024/04/09	0.2	14.41	25	14.45	14.45	-24.8	6,262	-0.40%
2024/04/08	1	14.20	2	14.20	14.30	-1	6,186	-0.02%
2024/04/03	1	14.30	3.6	14.31	14.25	-2.6	6,137	-0.04%
2024/04/02	0	14.35	2	14.35	14.40	-2	6,076	-0.03%
2024/04/01	0.2	14.44	3	14.40	14.40	-2.8	6,074	-0.05%
2024/03/29	8.3	14.35	22	14.40	14.40	-13.7	6,066	-0.23%
2024/03/28	7.1	14.26	1	14.35	14.25	6.1	6,010	0.10%
2024/03/27	11.1	14.25	0.1	14.20	14.30	11	6,011	0.18%
2024/03/26	3.2	14.20	1.1	14.25	14.20	2.1	5,969	0.04%
2024/03/25	1.2	14.20	22.8	14.25	14.20	-21.6	6,031	-0.36%
2024/03/22	16.2	14.22	6	14.26	14.20	10.2	6,086	0.17%
2024/03/21	3	14.20	6	14.18	14.15	-3	6,075	-0.05%
2024/03/20	19.9	14.05	6.2	14.13	14.05	13.7	6,073	0.22%
2024/03/19	11	14.19	40	14.18	14.15	-29	6,017	-0.48%
2024/03/18	3	14.35	23.3	14.18	14.25	-20.3	5,951	-0.34%
2024/03/15	28.1	14.27	43	14.33	14.35	-14.9	5,846	-0.25%
2024/03/14	3.5	14.51	14	14.50	14.60	-10.6	5,547	-0.19%
2024/03/13	12	14.43	8	14.46	14.50	4	5,368	0.07%
2024/03/12	22.6	14.19	0	0.00	14.20	22.6	5,227	0.43%
2024/03/11	10	14.05	67	14.02	14.05	-57	5,222	-1.09%
2024/03/08	44.1	13.97	3	13.95	13.95	41.1	5,115	0.80%
2024/03/07	39.1	13.92	20.1	13.87	14.00	19	4,913	0.39%
2024/03/06	149.1	13.80	221	13.71	13.90	-71.9	4,608	-1.56%	大買/大賣/
2024/03/05	60	13.55	27	13.55	13.55	33	3,704	0.89%
2024/03/04	67	12.40	0	0.00	12.35	67	3,341	2.00%
2024/02/29	1.2	12.45	24	12.44	12.35	-22.8	3,356	-0.68%
2024/02/27	5.8	12.31	14	12.38	12.30	-8.2	3,313	-0.25%
2024/02/26	0	0.00	1	12.25	12.25	-1	3,275	-0.03%
2024/02/23	2	12.25	0	0.00	12.25	2	3,286	0.06%
2024/02/22	0	0.00	2.1	12.30	12.30	-2.1	3,335	-0.06%
2024/02/21	0	0.00	0.2	12.28	12.25	-0.2	3,381	0.00%
2024/02/20	9.1	12.30	1.3	12.30	12.25	7.8	3,444	0.23%
2024/02/19	31	12.26	92	12.30	12.30	-61	3,452	-1.77%
2024/02/16	127	12.20	0	0.00	12.20	127	3,511	3.62%	大買/鉅額交易
2024/02/15	4.8	12.12	80.1	12.10	12.20	-75.3	3,546	-2.12%
2024/02/05	16	12.15	0	0.00	12.10	16	3,502	0.46%
2024/02/02	0.6	12.20	0.2	12.20	12.25	0.4	3,483	0.01%
2024/02/01	38.1	12.25	0.1	12.15	12.20	38	3,501	1.09%
2024/01/31	0	0.00	16	12.20	12.20	-16	3,512	-0.46%
2024/01/30	0.1	12.10	0	0.00	12.15	0.1	3,523	0.00%
2024/01/29	0.1	12.15	0	0.00	12.20	0.1	3,528	0.00%
2024/01/26	0.3	12.14	2	12.18	12.20	-1.7	3,538	-0.05%
2024/01/25	2	12.10	1	12.10	12.10	1	3,510	0.03%
2024/01/24	0	0.00	2	12.13	12.15	-2	3,517	-0.06%
2024/01/23	1.3	12.01	0	0.00	12.05	1.3	3,522	0.04%
2024/01/19	11.1	12.01	2	12.05	12.05	9.1	3,547	0.26%
2024/01/18	0	0.00	3.4	12.01	12.00	-3.4	3,549	-0.10%
2024/01/17	3	11.95	2	12.00	11.95	1	3,530	0.03%
2024/01/16	1.1	12.19	0	0.00	12.10	1.1	3,451	0.03%
2024/01/15	0.1	12.30	0	0.00	12.30	0.1	3,410	0.00%
2024/01/12	0	0.00	0.6	12.40	12.40	-0.6	3,467	-0.02%
2024/01/11	9.1	12.37	14.4	12.37	12.40	-5.4	3,518	-0.15%
2024/01/10	0	0.00	13	12.50	12.50	-13	3,450	-0.38%
2024/01/08	1.1	12.55	0.5	12.55	12.60	0.6	3,493	0.02%
2024/01/05	1.1	12.55	0	12.50	12.55	1	3,505	0.03%
2024/01/03	33	12.47	0	0.00	12.50	33	3,647	0.90%
2024/01/02	1	12.60	0	0.00	12.55	1	3,590	0.03%
2023/12/29	3	12.65	0	0.00	12.65	3	3,603	0.08%
2023/12/28	2	12.65	18.2	12.70	12.70	-16.2	3,655	-0.44%
2023/12/27	0.2	12.65	9.6	12.68	12.75	-9.4	3,647	-0.26%
2023/12/25	0.1	12.60	0	0.00	12.65	0.1	3,648	0.00%
2023/12/22	0.2	12.60	0	0.00	12.65	0.2	3,651	0.01%
2023/12/21	3.4	12.64	0	0.00	12.70	3.4	3,636	0.09%
2023/12/20	0.4	12.63	0	0.00	12.80	0.4	3,606	0.01%
2023/12/19	10	12.45	50	12.45	12.55	-40	3,517	-1.14%
2023/12/18	1	12.55	0	0.00	12.65	1	3,496	0.03%
2023/12/15	0.4	12.60	0	0.00	12.65	0.4	3,477	0.01%
2023/12/14	16	12.49	5	12.50	12.60	11	3,411	0.32%
2023/12/13	15	12.43	2	12.48	12.40	13	3,338	0.39%
2023/12/12	0	0.00	10.3	12.55	12.60	-10.3	3,304	-0.31%
2023/12/11	13.5	12.49	1.5	12.47	12.50	12	3,330	0.36%
2023/12/08	10.2	12.35	13	12.42	12.50	-2.8	3,325	-0.08%
2023/12/07	20	12.30	0	0.00	12.30	20	3,256	0.61%
2023/12/06	8.6	12.25	22	12.21	12.30	-13.4	3,336	-0.40%
2023/12/05	1.3	12.00	0	0.00	12.00	1.3	3,212	0.04%
2023/12/04	3	12.00	1	12.05	12.05	2	3,227	0.06%
2023/12/01	4.1	12.00	8	12.05	12.05	-3.9	3,228	-0.12%
2023/11/30	12.5	11.98	0	0.00	11.95	12.5	3,199	0.39%
2023/11/29	6.4	12.02	10	12.05	12.05	-3.7	3,138	-0.12%
2023/11/28	0	0.00	5.4	11.97	12.00	-5.4	3,066	-0.18%
2023/11/27	0.5	11.95	2	11.95	11.95	-1.5	3,020	-0.05%
2023/11/24	1.5	11.98	77	11.95	11.95	-75.5	3,016	-2.50%
2023/11/22	18	12.00	0	0.00	12.00	18	3,004	0.60%
2023/11/21	0	0.00	4	12.05	12.05	-4	2,988	-0.13%
2023/11/20	3	12.00	0.3	12.00	12.00	2.7	2,960	0.09%
2023/11/16	3	11.90	8	11.90	11.95	-5	2,884	-0.17%
2023/11/15	0	0.00	102.7	11.85	11.90	-102.7	2,893	-3.55%	大賣/鉅額交易
2023/11/14	0	0.00	4	11.80	11.80	-4	2,846	-0.14%
2023/11/13	0	0.00	12	11.71	11.75	-12	2,856	-0.42%
2023/11/10	0	0.00	8.6	11.75	11.70	-8.6	2,931	-0.29%
2023/11/09	1	11.70	1	11.75	11.80	0	2,940	0.00%
2023/11/06	0	0.00	0.4	11.70	11.80	-0.4	3,026	-0.01%
2023/11/03	1	11.65	10.1	11.65	11.70	-9.1	2,994	-0.30%
2023/11/02	0	0.00	10	11.65	11.60	-10	3,001	-0.33%
2023/11/01	0	0.00	17.3	11.60	11.65	-17.3	3,014	-0.57%
2023/10/31	17	11.51	0	0.00	11.50	17	3,033	0.56%
2023/10/30	10	11.50	14	11.60	11.60	-4	3,116	-0.13%
2023/10/27	0	11.60	0	0.00	11.55	0	3,086	0.00%
2023/10/26	4	11.53	0	0.00	11.55	4	3,180	0.13%
2023/10/24	0	0.00	30	11.55	11.60	-30	3,426	-0.88%
2023/10/20	3	11.50	0.3	11.55	11.60	2.7	3,605	0.07%
2023/10/19	12	11.60	0	0.00	11.65	12	3,595	0.33%
2023/10/18	0.1	11.65	2.2	11.75	11.65	-2.1	3,695	-0.06%
2023/10/16	2	11.73	0	0.00	11.80	2	3,753	0.05%
2023/10/13	1.2	11.75	10	11.75	11.75	-8.8	3,771	-0.23%
2023/10/12	2	11.78	7.1	11.79	11.80	-5.1	3,799	-0.13%
2023/10/11	0	0.00	3	11.75	11.80	-3	3,798	-0.08%
2023/10/05	222.3	11.50	0.3	11.50	11.55	222	3,776	5.88%	大買/鉅額交易
2023/10/04	18	11.40	0	0.00	11.40	18	3,819	0.47%
2023/10/03	7	11.50	1	11.50	11.50	6	3,884	0.15%
2023/09/28	0	0.00	1.3	11.60	11.65	-1.3	4,129	-0.03%
2023/09/27	1	11.60	0	0.00	11.60	1	4,262	0.02%
2023/09/26	0	0.00	5	11.60	11.65	-5	4,327	-0.12%
2023/09/22	10	11.53	0	0.00	11.50	10	4,477	0.22%
2023/09/21	23.3	11.60	2	11.65	11.55	21.3	4,611	0.46%
2023/09/20	1	11.75	3	11.75	11.70	-2	4,633	-0.04%
2023/09/19	1	11.80	5	11.80	11.80	-4	4,794	-0.08%
2023/09/18	2	11.75	0	0.00	11.80	2	5,043	0.04%
2023/09/15	2.5	11.75	2	11.80	11.80	0.5	5,146	0.01%
2023/09/14	7.5	11.80	0	0.00	11.85	7.5	5,338	0.14%
2023/09/13	11.6	11.75	0.1	11.75	11.80	11.5	5,545	0.21%
2023/09/12	22	11.77	0	0.00	11.80	22	5,751	0.38%
2023/09/11	4	11.79	46	11.76	11.80	-42	5,831	-0.72%
2023/09/08	0	0.00	10	11.55	11.55	-10	5,841	-0.17%
2023/09/07	14	11.46	0	0.00	11.45	14	5,921	0.24%
2023/09/06	13	11.50	0	0.00	11.55	13	5,931	0.22%
2023/09/05	3	11.60	0	0.00	11.55	3	5,960	0.05%
2023/09/04	3	11.55	3	11.60	11.60	0	5,996	0.00%
2023/08/31	0.1	11.60	0	0.00	11.55	0.1	6,086	0.00%
2023/08/30	8	11.62	1	11.55	11.65	7	6,141	0.11%
2023/08/29	0	11.60	0	0.00	11.60	0	6,152	0.00%
2023/08/25	9	11.55	9	11.60	11.50	0	6,256	0.00%
2023/08/24	3	11.55	0	0.00	11.55	3	6,256	0.05%
2023/08/23	3.2	11.50	3	11.55	11.55	0.2	6,233	0.00%
2023/08/22	0	0.00	0.1	11.55	11.55	-0.1	6,238	0.00%
2023/08/18	21.3	11.43	0	0.00	11.40	21.3	6,279	0.34%
2023/08/17	5	11.40	0.1	11.35	11.35	5	6,243	0.08%
2023/08/16	3	11.37	2	11.40	11.45	1	6,214	0.02%
2023/08/15	2.1	11.50	0	0.00	11.50	2.1	6,188	0.03%
2023/08/14	50	11.54	2	11.55	11.50	48	6,250	0.77%
2023/08/11	0	0.00	40	11.70	11.75	-40	6,278	-0.64%
2023/08/10	13	11.73	0	0.00	11.80	13	6,321	0.21%
2023/08/08	13.3	11.63	0	0.00	11.65	13.3	6,298	0.21%
2023/08/07	1	11.60	0	0.00	11.65	1	6,324	0.02%
2023/08/04	11.4	11.61	1	11.60	11.60	10.4	6,355	0.16%
2023/08/02	11.1	11.70	1	11.65	11.65	10.1	6,358	0.16%
2023/08/01	0	0.00	1	11.80	11.90	-1	6,303	-0.02%
2023/07/31	1	11.90	0.3	11.95	11.85	0.7	6,298	0.01%
2023/07/28	1	11.80	0.3	11.85	11.90	0.7	6,218	0.01%
2023/07/27	1	11.80	0	0.00	11.75	1	6,101	0.02%
2023/07/26	3.5	11.61	13	11.72	11.75	-9.5	5,995	-0.16%
2023/07/25	10	11.55	10	11.70	11.65	0	5,911	0.00%
2023/07/24	0	0.00	7	11.61	11.55	-7	5,845	-0.12%
2023/07/21	11	11.55	9	11.65	11.65	2	5,795	0.03%
2023/07/20	11.2	11.46	50	11.56	11.60	-38.8	5,676	-0.68%
2023/07/19	10.2	11.50	13	11.50	11.50	-2.8	5,625	-0.05%
2023/07/18	1	11.55	0	0.00	11.55	1	5,603	0.02%
2023/07/17	3.1	11.60	20	11.60	11.65	-16.9	5,572	-0.30%
2023/07/14	0	0.00	5	11.60	11.60	-5	5,571	-0.09%
2023/07/13	0.1	11.55	0	0.00	11.55	0.1	5,563	0.00%
2023/07/12	1.7	11.56	1.6	11.62	11.55	0.1	5,605	0.00%
2023/07/11	5.3	11.59	0	11.60	11.60	5.2	5,622	0.09%
2023/07/10	16.5	11.51	60	11.55	11.55	-43.5	5,609	-0.77%
2023/07/07	9.5	11.24	0.7	11.43	11.45	8.7	5,511	0.16%
2023/07/06	14	11.39	2	11.30	11.35	12	5,413	0.22%
2023/07/05	22	11.85	15	11.88	11.80	7	5,247	0.13%
2023/07/04	1	11.85	2	11.88	11.85	-1	5,129	-0.02%
2023/07/03	3	11.90	6	11.95	11.90	-3	5,101	-0.06%
2023/06/30	3.3	11.96	0	0.00	11.90	3.3	5,020	0.06%
2023/06/29	4	11.90	0	0.00	11.95	4	4,955	0.08%
2023/06/28	81	11.90	0	0.00	11.90	81	4,905	1.65%
2023/06/27	11	11.90	0	0.00	11.90	11	4,881	0.23%
2023/06/26	7.4	11.88	21.3	11.85	11.95	-13.9	4,728	-0.29%
2023/06/21	10	11.70	4.3	11.80	11.80	5.7	4,536	0.13%
2023/06/20	7.1	11.67	0	0.00	11.80	7.1	4,484	0.16%
2023/06/19	18.7	11.69	13	11.70	11.75	5.7	4,307	0.13%
2023/06/16	7	11.53	17	11.65	11.50	-10	4,105	-0.24%
2023/06/15	4.3	11.61	0	11.60	11.70	4.3	3,986	0.11%
2023/06/14	0	0.00	12.4	11.55	11.65	-12.4	4,072	-0.30%
2023/06/13	50	11.45	0	0.00	11.45	50	4,059	1.23%
2023/06/12	5	11.40	10	11.40	11.40	-5	4,048	-0.12%
2023/06/09	3	11.40	1.1	11.35	11.40	2	4,115	0.05%
2023/06/08	0	0.00	85	11.40	11.35	-85	4,184	-2.03%
2023/06/07	5	11.35	0	0.00	11.35	5	4,263	0.12%
2023/06/06	5	11.35	20	11.35	11.35	-15	4,305	-0.35%
2023/06/05	10	11.30	15.2	11.35	11.30	-5.2	4,331	-0.12%
2023/06/02	45	11.30	5	11.30	11.30	40	4,357	0.92%
2023/06/01	2	11.25	10	11.25	11.25	-8	4,459	-0.18%
2023/05/31	76	11.23	4	11.25	11.20	72	4,996	1.44%
2023/05/30	20	11.30	0	0.00	11.30	20	4,932	0.41%
2023/05/29	0	11.35	0	0.00	11.35	0	4,951	0.00%
2023/05/26	10	11.30	11.1	11.30	11.30	-1.1	4,974	-0.02%
2023/05/25	20	11.25	0	0.00	11.25	20	5,050	0.40%
2023/05/24	0	11.35	0	0.00	11.35	0	5,076	0.00%
2023/05/23	0	11.35	2	11.40	11.40	-2	5,079	-0.04%
2023/05/22	0	0.00	6	11.40	11.35	-6	5,120	-0.12%
2023/05/19	0	0.00	1	11.30	11.40	-1	5,098	-0.02%
2023/05/18	15	11.35	8	11.35	11.35	7	5,051	0.14%
2023/05/17	0.1	11.30	4.1	11.30	11.35	-4	4,994	-0.08%
2023/05/15	0	0.00	2.5	11.13	11.20	-2.5	4,862	-0.05%
2023/05/12	0	0.00	6.1	11.20	11.15	-6.1	4,888	-0.12%
2023/05/11	0	0.00	2	11.25	11.20	-2	4,974	-0.04%
2023/05/10	0	0.00	5.2	11.25	11.25	-5.2	4,971	-0.10%
2023/05/09	2	11.23	0.5	11.25	11.20	1.5	4,988	0.03%
2023/05/08	0.7	11.22	0	0.00	11.20	0.7	5,007	0.01%
2023/05/04	1	11.20	0.1	11.20	11.20	0.9	5,085	0.02%
2023/05/03	0	0.00	0.4	11.25	11.15	-0.4	5,131	-0.01%
2023/05/02	0	0.00	2	11.25	11.20	-2	5,216	-0.04%
2023/04/28	0	0.00	6	11.20	11.20	-6	5,273	-0.11%
2023/04/26	4.2	11.07	0	0.00	11.10	4.2	5,269	0.08%
2023/04/21	0.1	11.15	0.1	11.10	11.10	0.1	5,392	0.00%
2023/04/20	0.1	11.15	0.1	11.15	11.15	0	5,441	0.00%
2023/04/19	10	11.15	0	0.00	11.15	10	5,562	0.18%
2023/04/18	0	0.00	11	11.15	11.15	-11	5,525	-0.20%
2023/04/17	4	11.15	14	11.20	11.15	-10	5,530	-0.18%
2023/04/14	5	11.20	0.1	11.25	11.25	4.9	5,441	0.09%
2023/04/12	0	0.00	4	11.30	11.30	-4	5,352	-0.07%
2023/04/11	1	11.25	0	0.00	11.30	1	5,376	0.02%
2023/04/10	7	11.20	0	0.00	11.20	7	5,348	0.13%
2023/04/07	3	11.20	8.2	11.20	11.20	-5.2	5,354	-0.10%
2023/04/06	3	11.20	5	11.15	11.20	-2	5,345	-0.04%
2023/03/31	3	11.10	0	0.00	11.10	3	5,302	0.06%
2023/03/30	0.1	11.05	0	0.00	11.05	0.1	5,356	0.00%
2023/03/29	15.1	11.03	0	0.00	11.05	15.1	5,346	0.28%
2023/03/27	6.1	11.06	0	0.00	11.05	6.1	5,247	0.12%
2023/03/24	7.2	11.10	0	0.00	11.10	7.2	5,308	0.14%
2023/03/23	3	11.10	3	11.15	11.15	0	5,260	0.00%
2023/03/21	0.3	11.15	30.1	11.16	11.10	-29.8	5,257	-0.57%
2023/03/20	3	11.00	0.1	11.05	11.00	2.9	5,255	0.06%
2023/03/17	1	10.95	0	0.00	11.25	1	5,186	0.02%
2023/03/16	13.1	10.90	0.2	10.90	10.90	12.9	5,028	0.26%
2023/03/15	3	11.05	125.4	11.05	11.05	-122.4	4,934	-2.48%	大賣/鉅額交易
2023/03/14	44.1	11.05	20	11.05	11.05	24.1	4,897	0.49%
2023/03/13	22.5	11.10	205.4	11.10	11.20	-182.9	4,810	-3.80%	大賣/鉅額交易
2023/03/10	11.1	11.27	1	11.30	11.25	10.1	4,712	0.21%
2023/03/09	127	11.40	75.7	11.37	11.40	51.3	4,707	1.09%	大買/
2023/03/08	1	11.35	0	0.00	11.35	1	4,757	0.02%
2023/03/07	3	11.37	37.9	11.39	11.40	-34.9	4,714	-0.74%
2023/03/06	5.2	11.31	4	11.40	11.40	1.2	4,685	0.02%
2023/03/03	59.3	11.31	201.3	11.33	11.35	-142	4,602	-3.08%	大賣/鉅額交易
2023/03/02	11.1	11.80	0	0.00	11.80	11.1	4,096	0.27%
2023/03/01	5	11.75	0	0.00	11.80	5	4,102	0.12%
2023/02/24	1	11.80	1	11.80	11.85	0	4,058	0.00%
2023/02/23	80	11.84	0	0.00	11.80	80	4,051	1.97%
2023/02/22	0.3	11.75	0	0.00	11.75	0.3	3,962	0.01%
2023/02/21	5.1	11.75	0	0.00	11.70	5.1	3,882	0.13%
2023/02/20	11	11.80	0.9	11.80	11.85	10.1	3,893	0.26%
2023/02/15	1	11.80	0	0.00	11.70	1	4,087	0.02%
2023/02/14	11	11.80	0	0.00	11.75	11	4,125	0.27%
2023/02/13	0.2	11.65	7	11.65	11.70	-6.8	4,147	-0.16%
2023/02/10	0.3	11.68	0	0.00	11.70	0.3	4,147	0.01%
2023/02/09	11.2	11.72	10	11.75	11.70	1.2	4,128	0.03%
2023/02/08	0	0.00	1	11.90	11.90	-1	4,061	-0.02%
2023/02/07	0	0.00	1.2	11.90	11.90	-1.2	4,048	-0.03%
2023/02/06	0	0.00	2	11.90	11.80	-2	4,022	-0.05%
2023/02/03	0.2	11.75	0.4	11.80	11.85	-0.2	4,023	0.00%
2023/02/02	1	11.65	3	11.80	11.75	-2	4,008	-0.05%
2023/02/01	2	11.70	2.4	11.75	11.70	-0.4	3,990	-0.01%
2023/01/31	4	11.67	12.1	11.64	11.70	-8.1	3,984	-0.20%
2023/01/30	12.3	11.58	21	11.64	11.55	-8.7	3,939	-0.22%
2023/01/17	0	0.00	6	11.55	11.55	-6	3,957	-0.15%
2023/01/16	0	0.00	5	11.60	11.55	-5	3,996	-0.13%
2023/01/13	3.5	11.51	16	11.54	11.50	-12.5	4,076	-0.31%
2023/01/12	22	11.50	1	11.50	11.50	21	4,194	0.50%
2023/01/11	6	11.55	28	11.56	11.60	-22	4,310	-0.51%
2023/01/10	0	0.00	6.2	11.50	11.50	-6.2	4,402	-0.14%
2023/01/09	1.4	11.32	35.7	11.33	11.40	-34.3	4,479	-0.77%
2023/01/06	0	0.00	0.1	11.20	11.15	-0.1	4,445	0.00%
2023/01/05	5	11.10	20.6	11.15	11.15	-15.6	4,695	-0.33%
2023/01/03	0	0.00	9	11.10	11.05	-9	5,352	-0.17%
2022/12/30	9	11.00	25.5	11.08	11.00	-16.5	5,493	-0.30%
2022/12/29	50.1	11.01	0	0.00	11.00	50.1	5,507	0.91%
2022/12/28	0	0.00	13	11.12	11.15	-13	5,554	-0.23%
2022/12/27	4	11.15	0	0.00	11.15	4	5,668	0.07%
2022/12/23	0	0.00	1.3	11.10	11.10	-1.3	6,011	-0.02%
2022/12/22	40	11.10	0	0.00	11.20	40	6,105	0.66%
2022/12/21	160	11.10	0	0.00	11.05	160	6,277	2.55%	大買/鉅額交易
2022/12/20	3.8	11.13	5	11.15	11.10	-1.2	6,415	-0.02%
2022/12/15	0.1	11.15	0	0.00	11.20	0.1	6,661	0.00%
2022/12/14	21	11.24	2.2	11.15	11.25	18.8	6,740	0.28%
2022/12/13	0.2	11.20	14	11.18	11.20	-13.8	6,777	-0.20%
2022/12/12	0	0.00	15.1	11.08	11.15	-15.1	6,797	-0.22%
2022/12/09	10.4	10.90	10	10.95	10.95	0.4	6,821	0.01%
2022/12/08	10	10.85	0	0.00	10.85	10	6,851	0.15%
2022/12/07	5	10.90	10.1	10.95	10.90	-5.1	6,900	-0.07%
2022/12/06	3	10.85	0.3	10.90	10.90	2.7	6,914	0.04%
2022/12/05	10	11.00	1	11.00	10.95	9	6,977	0.13%
2022/12/02	10	11.02	0	0.00	11.00	10	7,062	0.14%
2022/12/01	22	11.08	53.3	11.10	11.10	-31.3	7,255	-0.43%
2022/11/30	17	10.95	6.1	11.15	10.95	10.9	7,409	0.15%
2022/11/28	0.3	10.85	0	0.00	11.00	0.3	7,829	0.00%
2022/11/25	0	0.00	12	10.96	10.95	-12	8,013	-0.15%
2022/11/24	0.2	10.90	0	0.00	10.95	0.2	8,268	0.00%
2022/11/23	0	0.00	9	10.90	10.90	-9	8,398	-0.11%
2022/11/18	0	0.00	5	10.80	10.80	-5	8,616	-0.06%
2022/11/17	3	10.70	0	0.00	10.75	3	8,691	0.03%
2022/11/16	25	10.75	0	0.00	10.70	25	8,769	0.29%
2022/11/15	3	10.85	0.1	10.90	10.90	2.9	8,761	0.03%
2022/11/14	14	10.85	65	10.85	10.85	-51	8,780	-0.58%
2022/11/11	0	0.00	1.1	10.85	10.85	-1.1	8,757	-0.01%
2022/11/10	1.2	10.62	1	10.60	10.60	0.2	8,686	0.00%
2022/11/09	0	0.00	0.1	10.75	10.75	-0.1	8,679	0.00%
2022/11/08	0	0.00	1.1	10.65	10.70	-1.1	8,723	-0.01%
2022/11/07	0	10.65	37.5	10.65	10.65	-37.5	8,786	-0.43%
2022/11/04	38.2	10.55	11.7	10.53	10.60	26.5	8,914	0.30%
2022/11/03	7.2	10.45	0	0.00	10.45	7.2	8,987	0.08%
2022/11/02	10.1	10.50	200	10.55	10.50	-189.9	9,214	-2.06%	大賣/鉅額交易
2022/11/01	6.2	10.55	0	0.00	10.55	6.2	9,235	0.07%
2022/10/31	5	10.50	2	10.55	10.60	3	9,221	0.03%
2022/10/28	4.3	10.46	47	10.50	10.45	-42.7	9,255	-0.46%
2022/10/27	3	10.50	0	0.00	10.60	3	9,245	0.03%
2022/10/26	205.2	10.50	1	10.50	10.50	204.2	9,333	2.19%	大買/鉅額交易
2022/10/25	18	10.44	0.5	10.45	10.45	17.5	9,308	0.19%
2022/10/24	3	10.43	1	10.50	10.40	2	9,236	0.02%
2022/10/21	9	10.38	2.9	10.30	10.35	6.1	9,229	0.07%
2022/10/20	21	10.25	124.3	10.19	10.30	-103.3	9,139	-1.13%	大賣/鉅額交易
2022/10/19	5.5	10.25	5.1	10.30	10.20	0.4	9,042	0.00%
2022/10/18	19.1	10.22	15.3	10.25	10.20	3.8	8,901	0.04%
2022/10/17	8.6	10.31	0.7	10.40	10.35	7.9	8,736	0.09%
2022/10/14	1.5	10.60	5.5	10.55	10.55	-4	8,631	-0.05%
2022/10/13	1.1	10.55	200.6	10.55	10.60	-199.6	8,593	-2.32%	大賣/鉅額交易
2022/10/12	62	10.70	10.5	10.70	10.65	51.5	8,390	0.61%
2022/10/11	2.4	10.70	85.1	10.66	10.70	-82.7	8,215	-1.01%
2022/10/07	10.5	10.84	0	0.00	10.80	10.5	7,802	0.13%
2022/10/06	10.3	10.90	1.7	10.91	10.95	8.6	7,668	0.11%
2022/10/05	9	10.86	0	0.00	10.85	9	7,676	0.12%
2022/10/04	34.1	10.89	25	10.79	10.80	9.1	7,728	0.12%
2022/10/03	13.1	10.99	250	11.00	10.90	-236.9	7,646	-3.10%	大賣/鉅額交易
2022/09/30	15	11.07	15	11.13	11.10	0	7,545	0.00%
2022/09/29	0	0.00	27	11.24	11.25	-27	7,372	-0.37%
2022/09/27	9	11.10	1.2	11.05	11.05	7.8	7,115	0.11%
2022/09/26	11	11.25	222	11.24	11.15	-211	7,031	-3.00%	大賣/鉅額交易
2022/09/23	2.2	11.35	11	11.33	11.35	-8.8	6,991	-0.13%
2022/09/22	16.1	11.15	6	11.19	11.30	10.1	6,952	0.15%
2022/09/21	4	11.20	1	11.20	11.25	3	6,874	0.04%
2022/09/20	8	11.26	20	11.25	11.25	-12	6,813	-0.18%
2022/09/19	11	11.35	88	11.40	11.35	-77	6,789	-1.13%
2022/09/16	119.1	11.35	48	11.35	11.35	71.1	6,847	1.04%	大買/
2022/09/15	43.2	11.40	0	0.00	11.45	43.2	6,854	0.63%
2022/09/14	2.1	11.30	166	11.35	11.30	-163.9	6,829	-2.40%	大賣/鉅額交易
2022/09/13	2	11.35	0	0.00	11.45	2	6,832	0.03%
2022/09/12	2	11.40	0	0.00	11.45	2	6,891	0.03%
2022/09/08	22	11.19	2	11.30	11.30	20	6,848	0.29%
2022/09/07	37.2	11.15	18.5	11.39	11.15	18.7	6,848	0.27%
2022/09/06	30	11.55	29	11.52	11.55	1	6,685	0.01%
2022/09/05	80	12.20	6.1	12.20	12.30	73.9	6,455	1.14%
2022/09/02	7.9	12.12	1	12.15	12.15	6.9	6,157	0.11%
2022/09/01	8	12.14	34	12.20	12.15	-26	5,955	-0.44%
2022/08/31	250.4	12.30	71	12.30	12.30	179.4	5,725	3.13%	大買/鉅額交易
2022/08/30	215	12.10	4	12.00	12.05	211	5,436	3.88%	大買/鉅額交易
2022/08/29	62	11.86	35	11.90	11.90	27	5,280	0.51%
2022/08/26	7.1	11.95	0	0.00	11.95	7.1	5,179	0.14%
2022/08/25	29	11.95	23	12.00	11.95	6	5,123	0.12%
2022/08/24	0	0.00	2	12.05	11.95	-2	5,008	-0.04%
2022/08/23	61.2	11.85	10	11.85	11.85	51.2	4,956	1.03%
2022/08/22	0	0.00	5	11.90	11.90	-5	4,913	-0.10%
2022/08/19	43	11.90	0	0.00	11.95	43	4,922	0.87%
2022/08/17	1	11.80	0	0.00	11.80	1	4,851	0.02%
2022/08/16	0	0.00	22	11.70	11.75	-22	4,792	-0.46%
2022/08/15	0	0.00	10	11.85	11.80	-10	4,773	-0.21%
2022/08/12	0	0.00	19	11.90	11.85	-19	4,716	-0.40%
2022/08/11	100.4	11.83	31	11.79	11.85	69.4	4,649	1.49%
2022/08/10	10	11.65	1	11.65	11.70	9	4,554	0.20%
2022/08/09	36.4	11.59	15.1	11.55	11.70	21.3	4,508	0.47%
2022/08/08	2	11.35	0	0.00	11.35	2	4,357	0.05%
2022/08/05	32	11.33	2	11.33	11.40	30	4,371	0.69%
2022/08/04	32	11.19	43	11.23	11.25	-11	4,442	-0.25%
2022/08/02	70	11.27	0	0.00	11.25	70	4,492	1.56%
2022/08/01	7	11.31	0	0.00	11.40	7	4,488	0.16%
2022/07/29	10	11.35	0	0.00	11.30	10	4,558	0.22%
2022/07/28	15.4	11.30	5	11.30	11.40	10.4	4,621	0.23%
2022/07/25	20.2	11.10	0	0.00	11.15	20.2	4,590	0.44%
2022/07/21	4	10.95	0.1	11.00	10.95	3.9	4,677	0.08%
2022/07/20	104.5	11.14	0	0.00	10.95	104.5	4,673	2.24%	大買/鉅額交易
2022/07/19	0.2	11.00	0	0.00	11.05	0.2	4,685	0.00%
2022/07/18	11	10.90	0	0.00	10.95	11	4,718	0.23%
2022/07/15	4.5	10.86	0	0.00	10.85	4.5	4,707	0.10%
2022/07/14	10	10.95	0	0.00	10.90	10	4,717	0.21%
2022/07/13	4	10.95	0.1	10.95	11.00	3.9	4,765	0.08%
2022/07/12	53.5	10.88	0	0.00	10.85	53.5	4,871	1.10%
2022/07/11	5	11.05	0	0.00	11.05	5	4,801	0.10%
2022/07/08	4	11.13	0	0.00	11.10	4	4,917	0.08%
2022/07/07	3	11.12	0	0.00	11.15	3	4,975	0.06%
2022/07/06	7	11.14	0	0.00	11.10	7	5,082	0.14%
2022/07/04	1	11.15	0	0.00	11.20	1	5,372	0.02%
2022/07/01	9.2	11.17	0	0.00	11.20	9.2	5,620	0.16%
2022/06/30	10	11.28	0	0.00	11.25	10	5,730	0.17%
2022/06/29	6	11.35	0.1	11.40	11.45	5.9	5,787	0.10%
2022/06/28	10	11.48	0.1	11.50	11.45	9.9	5,858	0.17%
2022/06/27	5	11.50	0	0.00	11.50	5	5,928	0.08%
2022/06/24	7.4	11.55	41	11.60	11.60	-33.6	5,900	-0.57%
2022/06/23	1	11.50	0	0.00	11.50	1	5,916	0.02%
2022/06/22	18	11.45	20	11.45	11.45	-2	6,069	-0.03%
2022/06/20	21.5	11.28	0	0.00	11.20	21.5	6,437	0.33%
2022/06/17	8	11.42	0	0.00	11.40	8	6,461	0.12%
2022/06/16	33	11.52	5	11.65	11.50	28	6,553	0.43%
2022/06/15	6	11.45	0	0.00	11.45	6	6,658	0.09%
2022/06/14	24	11.40	0	0.00	11.45	24	6,695	0.36%
2022/06/13	3	11.40	0.3	11.45	11.45	2.7	6,712	0.04%
2022/06/10	2	11.50	0	0.00	11.45	2	6,675	0.03%
2022/06/09	5	11.50	0	0.00	11.50	5	6,701	0.07%
2022/06/06	0	0.00	5	11.65	11.65	-5	6,863	-0.07%
2022/06/01	3	11.55	1	11.55	11.50	2	7,130	0.03%
2022/05/31	7	11.61	0	0.00	11.60	7	7,150	0.10%
2022/05/30	0	0.00	17	11.73	11.75	-17	7,130	-0.24%
2022/05/26	1	11.50	0	0.00	11.50	1	7,123	0.01%
2022/05/24	17	11.51	0	0.00	11.50	17	7,268	0.23%
2022/05/20	2	11.50	0	0.00	11.55	2	7,410	0.03%
2022/05/19	1	11.40	0	0.00	11.35	1	7,435	0.01%
2022/05/17	3	11.50	1	11.50	11.50	2	7,502	0.03%
2022/05/16	2	11.25	0	0.00	11.45	2	7,479	0.03%
2022/05/13	2	11.10	12	11.26	11.35	-10	7,429	-0.13%
2022/05/12	13	11.19	0	0.00	11.10	13	7,441	0.17%
2022/05/11	0	0.00	1	11.40	11.40	-1	7,401	-0.01%
2022/05/10	1	11.45	90.6	11.39	11.45	-89.6	7,398	-1.21%
2022/05/09	19	11.43	52.7	11.39	11.40	-33.7	7,347	-0.46%
2022/05/06	11	11.69	0	0.00	11.75	11	7,322	0.15%
2022/05/05	11.2	11.94	3.3	11.96	11.90	7.9	7,345	0.11%
2022/05/04	0	0.00	6	12.00	11.95	-6	7,293	-0.08%
2022/05/03	1.6	11.92	0	0.00	11.95	1.6	7,335	0.02%
2022/04/29	13	11.98	0	0.00	12.00	13	7,341	0.18%
2022/04/28	3.1	11.90	10	11.90	11.90	-6.9	7,375	-0.09%
2022/04/27	2.4	11.94	2	11.95	12.00	0.4	7,339	0.01%
2022/04/26	22	12.19	0	0.00	12.15	22	7,300	0.30%
2022/04/25	6.1	12.06	0.9	12.15	12.05	5.2	7,316	0.07%
2022/04/22	1	12.35	5	12.25	12.35	-4	7,299	-0.05%
2022/04/21	0	0.00	135	12.20	12.15	-135	7,379	-1.83%	大賣/鉅額交易
2022/04/20	4.1	12.25	0	0.00	12.25	4.1	7,646	0.05%
2022/04/19	0	0.00	9	12.15	12.20	-9	7,799	-0.12%
2022/04/18	69.3	12.01	0	0.00	12.05	69.3	7,983	0.87%
2022/04/15	7	12.27	74.2	12.35	12.30	-67.2	7,910	-0.85%
2022/04/14	7.5	12.43	0.6	12.45	12.40	6.9	7,929	0.09%
2022/04/13	2	12.60	1	12.70	12.70	1	7,802	0.01%
2022/04/12	2.1	12.58	1.5	12.65	12.60	0.5	7,714	0.01%
2022/04/11	5	13.15	0.4	12.90	12.90	4.6	7,554	0.06%
2022/04/08	22	12.79	2	12.60	12.85	20	7,351	0.27%
2022/04/07	17.2	12.82	3	12.70	12.60	14.2	7,229	0.20%
2022/04/06	3	12.73	4.1	12.75	12.75	-1.1	6,986	-0.02%
2022/04/01	2	12.20	8	12.30	12.30	-6	6,832	-0.09%
2022/03/30	0	0.00	2.1	12.05	12.05	-2.1	6,595	-0.03%
2022/03/28	2	11.75	1.2	11.88	11.90	0.8	6,528	0.01%
2022/03/25	2	11.80	7	11.80	11.85	-5	6,422	-0.08%
2022/03/23	0.1	12.00	10.1	12.05	12.05	-10	6,111	-0.16%
2022/03/22	0.1	11.60	0	0.00	11.75	0.1	5,720	0.00%
2022/03/21	0	0.00	1.4	11.64	11.60	-1.4	5,579	-0.03%
2022/03/18	9	11.57	42	11.55	11.55	-33	5,453	-0.61%
2022/03/16	1	11.25	1	11.30	11.30	0	5,201	0.00%
2022/03/15	1	11.20	4	11.18	11.25	-3	5,152	-0.06%
2022/03/14	2	11.20	4	11.25	11.20	-2	5,152	-0.04%
2022/03/11	0	0.00	8.3	11.20	11.10	-8.3	5,118	-0.16%
2022/03/09	0	0.00	8	11.06	11.05	-8	5,048	-0.16%
2022/03/08	10.6	10.93	20	10.90	10.90	-9.4	4,997	-0.19%
2022/03/07	26	10.99	10	11.00	11.00	16	4,976	0.32%
2022/03/04	10	11.25	2	11.25	11.25	8	4,844	0.17%
2022/03/03	3	11.17	0	0.00	11.20	3	4,837	0.06%
2022/03/02	0	11.20	0.1	11.25	11.20	-0.1	4,851	0.00%
2022/03/01	2	11.20	0	11.20	11.30	2	4,953	0.04%
2022/02/25	3	11.10	1	11.20	11.10	2	4,937	0.04%
2022/02/24	7	11.16	3	11.15	11.15	4	4,940	0.08%
2022/02/23	0	0.00	7	11.35	11.35	-7	4,847	-0.14%
2022/02/22	41	11.35	2	11.40	11.30	39	4,888	0.80%
2022/02/21	3	11.50	0	0.00	11.50	3	4,847	0.06%
2022/02/18	47	11.54	64	11.47	11.55	-17	4,897	-0.35%
2022/02/17	9	11.48	1	11.50	11.45	8	4,878	0.16%
2022/02/16	1	11.45	0	0.00	11.45	1	4,823	0.02%
2022/02/15	8.1	11.35	53.5	11.35	11.35	-45.4	4,812	-0.94%
2022/02/14	10	11.30	20.5	11.30	11.30	-10.5	4,755	-0.22%
2022/02/11	10	11.45	0	0.00	11.45	10	4,674	0.21%
2022/02/10	2	11.35	0	0.00	11.35	2	4,625	0.04%
2022/02/08	0	0.00	35	11.35	11.35	-35	4,563	-0.77%
2022/02/07	5	11.20	2	11.18	11.20	3	4,471	0.07%
2022/01/26	1	10.95	1	10.95	10.95	0	4,367	0.00%
2022/01/25	24	10.89	0	0.00	10.90	24	4,339	0.55%
2022/01/24	7	10.96	0	0.00	11.00	7	4,276	0.16%
2022/01/21	14	11.10	10.5	11.05	11.05	3.5	4,235	0.08%
2022/01/20	2.1	11.15	3	11.15	11.20	-0.9	4,167	-0.02%
2022/01/19	7	11.16	0	0.00	11.20	7	4,150	0.17%
2022/01/18	0	0.00	3	11.15	11.20	-3	4,116	-0.07%
2022/01/17	5.9	11.13	1.2	11.18	11.15	4.7	4,079	0.11%
2022/01/14	60.9	11.27	61.9	11.31	11.25	-1	4,037	-0.02%
2022/01/13	13	11.40	5	11.44	11.45	8	4,018	0.20%
2022/01/12	38	11.17	5.3	11.18	11.20	32.7	3,733	0.88%
2022/01/11	62	11.03	4.2	10.95	11.05	57.8	3,550	1.63%
2022/01/10	10	10.95	0	0.00	11.00	10	3,319	0.30%
2022/01/07	7	10.86	25	10.90	10.90	-18	3,278	-0.55%
2022/01/06	2	10.80	0.6	10.80	10.85	1.4	3,200	0.04%
2022/01/04	0	0.00	5	10.80	10.80	-5	3,258	-0.15%
2022/01/03	0.5	10.80	2	10.80	10.80	-1.5	3,254	-0.05%
2021/12/30	1.9	10.80	20	10.80	10.75	-18.1	3,235	-0.56%
2021/12/29	3	10.80	7.1	10.80	10.85	-4.1	3,244	-0.13%
2021/12/28	0	0.00	1.1	10.75	10.80	-1.1	3,197	-0.03%
2021/12/27	0	0.00	21.1	10.72	10.70	-21.1	3,174	-0.67%
2021/12/24	27	10.75	0	10.70	10.70	27	3,239	0.83%
2021/12/23	2	10.70	3.1	10.70	10.70	-1.1	3,192	-0.03%
2021/12/22	0	0.00	3	10.65	10.65	-3	3,221	-0.09%
2021/12/21	0	0.00	5	10.60	10.60	-5	3,164	-0.16%
2021/12/20	0	0.00	0.5	10.53	10.55	-0.5	3,162	-0.02%
2021/12/17	5.5	10.51	0	0.00	10.50	5.5	3,190	0.17%
2021/12/16	5	10.52	0	0.00	10.50	5	3,199	0.16%
2021/12/15	1	10.50	3	10.50	10.50	-2	3,346	-0.06%
2021/12/14	7	10.51	6	10.55	10.50	1	3,801	0.03%
2021/12/13	1	10.60	8.6	10.65	10.60	-7.6	4,010	-0.19%
2021/12/10	0	0.00	3	10.62	10.65	-3	4,143	-0.07%
2021/12/09	0	0.00	3.4	10.62	10.65	-3.4	4,227	-0.08%
2021/12/07	0	0.00	3.2	10.55	10.55	-3.2	4,364	-0.07%
2021/12/06	7	10.50	1.2	10.55	10.55	5.8	4,397	0.13%
2021/12/03	20.4	10.50	0	0.00	10.55	20.4	4,442	0.46%
2021/12/02	13	10.41	0	0.00	10.45	13	4,479	0.29%
2021/12/01	1.9	10.47	5.5	10.50	10.50	-3.6	4,474	-0.08%
2021/11/30	0	0.00	2	10.50	10.50	-2	4,400	-0.05%
2021/11/25	20	10.60	200	10.65	10.60	-180	4,550	-3.96%	大賣/鉅額交易
2021/11/24	4	10.70	30.1	10.67	10.70	-26.1	4,514	-0.58%
2021/11/23	1	10.70	0	0.00	10.70	1	4,552	0.02%
2021/11/22	1	10.75	4.5	10.80	10.80	-3.5	4,488	-0.08%
2021/11/19	1	10.75	11	10.76	10.75	-10	4,467	-0.22%
2021/11/18	1	10.85	1	10.80	10.85	0	4,435	0.00%
2021/11/17	0.6	10.63	16.3	10.68	10.75	-15.7	4,351	-0.36%
2021/11/16	0.9	10.60	5	10.60	10.60	-4.1	4,277	-0.09%
2021/11/15	2.8	10.57	3	10.60	10.60	-0.2	4,291	0.00%
2021/11/12	100	10.50	0	0.00	10.55	100	4,282	2.33%
2021/11/11	100	10.50	3.3	10.50	10.50	96.7	4,287	2.26%
2021/11/09	1	10.50	50	10.50	10.50	-49	4,364	-1.12%
2021/11/08	0	0.00	16	10.50	10.55	-16	4,360	-0.37%
2021/11/05	4	10.50	0	10.45	10.50	4	4,401	0.09%
2021/11/04	0	0.00	2.2	10.45	10.45	-2.2	4,422	-0.05%
2021/11/03	4	10.50	2	10.50	10.50	2	4,452	0.04%
2021/11/02	50	10.50	2	10.55	10.50	48	4,443	1.08%
2021/11/01	0	0.00	0.8	10.50	10.45	-0.8	4,427	-0.02%
2021/10/25	0	0.00	10	10.50	10.50	-10	4,462	-0.22%
2021/10/22	10	10.45	0.6	10.55	10.50	9.4	4,499	0.21%
2021/10/20	0	0.00	0	10.45	10.50	0	4,352	0.00%
2021/10/13	1	10.40	0	0.00	10.40	1	4,533	0.02%
2021/10/12	5	10.45	0	0.00	10.45	5	4,558	0.11%
2021/10/08	0	0.00	0.4	10.50	10.50	-0.4	4,519	-0.01%
2021/10/06	1.5	10.40	0	0.00	10.45	1.5	4,582	0.03%
2021/10/05	0	0.00	9	10.40	10.35	-9	4,568	-0.20%
2021/10/01	8	10.41	0	0.00	10.35	8	4,576	0.17%
2021/09/30	0.4	10.45	0	0.00	10.45	0.4	4,521	0.01%
2021/09/29	5	10.42	0	0.00	10.40	5	4,526	0.11%
2021/09/28	5	10.50	4	10.45	10.50	1	4,493	0.02%
2021/09/27	0	0.00	2	10.50	10.45	-2	4,502	-0.04%
2021/09/22	0.3	10.39	9	10.40	10.35	-8.7	4,448	-0.20%
2021/09/17	30	10.52	0	0.00	10.50	30	4,319	0.69%
2021/09/16	20	11.05	0	0.00	11.10	20	3,865	0.52%
2021/09/15	5	11.08	0	0.00	11.05	5	3,659	0.14%
2021/09/14	3	11.15	21	11.12	11.10	-18	3,521	-0.51%
2021/09/13	0	0.00	27	11.07	11.10	-27	3,454	-0.78%
2021/09/10	0	0.00	20	11.03	11.00	-20	3,387	-0.59%
2021/09/09	0	0.00	10	11.00	11.00	-10	3,388	-0.30%
2021/09/08	13	11.05	0.1	11.08	11.00	12.9	3,340	0.39%
2021/09/07	0.1	11.00	15	11.05	11.10	-14.9	3,327	-0.45%
2021/09/06	5	11.00	0	0.00	11.00	5	3,288	0.15%
2021/09/03	5	11.05	31	11.07	11.10	-26	3,281	-0.79%
2021/09/02	0	11.10	0	0.00	10.95	0	3,259	0.00%
2021/09/01	0	0.00	21	11.10	11.10	-21	3,198	-0.66%
2021/08/31	0	0.00	4	11.00	11.00	-4	3,103	-0.13%
2021/08/30	2	10.95	15	10.93	10.95	-13	3,057	-0.43%
2021/08/26	0.7	10.70	3.1	10.72	10.70	-2.4	2,892	-0.08%
2021/08/25	0.8	10.70	0	0.00	10.75	0.8	2,923	0.03%
2021/08/24	0	0.00	2	10.70	10.70	-2	2,936	-0.07%
2021/08/23	0	0.00	1	10.70	10.70	-1	2,920	-0.03%
2021/08/20	0.2	10.60	1	10.65	10.65	-0.8	2,975	-0.03%
2021/08/16	5	10.65	0	0.00	10.65	5	2,996	0.17%
2021/08/12	2	10.75	0	0.00	10.75	2	3,040	0.07%
2021/08/11	5	10.80	0	0.00	10.75	5	3,091	0.16%
2021/08/10	15	10.68	0	0.00	10.70	15	3,121	0.48%
2021/08/09	5	10.70	0	0.00	10.75	5	3,237	0.15%
2021/08/06	5	10.70	0	0.00	10.70	5	3,267	0.15%
2021/08/05	5	10.75	0	0.00	10.75	5	3,403	0.15%
2021/08/02	0	0.00	6	10.75	10.80	-6	4,089	-0.15%
2021/07/29	2	10.70	0	0.00	10.80	2	4,248	0.05%
2021/07/28	2.3	10.68	0	0.00	10.65	2.3	4,261	0.06%
2021/07/26	1	10.80	2	10.80	10.75	-1	4,460	-0.02%
2021/07/23	0	0.00	2	10.80	10.80	-2	4,524	-0.04%
2021/07/22	3	10.75	0	0.00	10.75	3	4,532	0.07%
2021/07/21	10	10.70	4	10.73	10.70	6	4,555	0.13%
2021/07/20	6	10.65	1	10.70	10.65	5	4,616	0.11%
2021/07/19	0	0.00	2.4	10.70	10.70	-2.4	4,621	-0.05%
2021/07/16	0	0.00	6	10.69	10.70	-6	4,719	-0.13%
2021/07/15	0.9	10.65	10	10.65	10.65	-9.1	4,734	-0.19%
2021/07/14	1.5	10.64	0	0.00	10.60	1.5	4,788	0.03%
2021/07/13	0.8	10.60	0.8	10.70	10.60	0	5,093	0.00%
2021/07/12	0.8	10.60	17.2	10.60	10.65	-16.4	5,084	-0.32%
2021/07/09	3	10.60	1.6	10.65	10.60	1.4	5,130	0.03%
2021/07/08	0	0.00	3	10.60	10.65	-3	5,147	-0.06%
2021/07/07	1.2	10.65	0	0.00	10.65	1.2	5,222	0.02%
2021/07/06	1.3	10.60	7	10.65	10.65	-5.7	5,288	-0.11%
2021/07/05	0.7	10.60	2	10.60	10.65	-1.3	5,379	-0.02%
2021/07/02	0	0.00	0.8	10.55	10.55	-0.8	5,393	-0.01%
2021/06/30	0.8	10.60	0	0.00	10.60	0.8	5,480	0.01%
2021/06/29	0	0.00	2	10.60	10.60	-2	5,503	-0.04%
2021/06/25	0	0.00	5.6	10.55	10.55	-5.6	5,538	-0.10%
2021/06/24	0	0.00	10	10.60	10.55	-10	5,636	-0.18%
2021/06/23	1	10.55	0	0.00	10.60	1	5,656	0.02%
2021/06/22	2	10.50	0	0.00	10.50	2	5,653	0.04%
2021/06/21	10	10.45	0	0.00	10.45	10	5,646	0.18%
2021/06/16	0	0.00	0.4	10.50	10.55	-0.4	5,810	-0.01%
2021/06/11	0	0.00	5	10.60	10.60	-5	5,779	-0.09%
2021/06/10	10	10.55	0	0.00	10.60	10	5,821	0.17%
2021/06/09	2	10.50	0	0.00	10.50	2	5,836	0.03%
2021/06/07	0	0.00	4	10.55	10.50	-4	5,865	-0.07%
2021/06/03	1	10.65	10.1	10.60	10.65	-9.1	5,909	-0.15%
2021/06/02	0	0.00	25	10.65	10.65	-25	5,933	-0.42%
2021/05/31	10	10.55	0	0.00	10.50	10	5,922	0.17%
2021/05/28	1	10.55	0	0.00	10.55	1	5,934	0.02%
2021/05/27	2.1	10.40	0	0.00	10.40	2.1	5,878	0.04%
2021/05/25	1	10.40	35	10.49	10.50	-34	5,873	-0.58%
2021/05/24	0	0.00	1	10.35	10.40	-1	5,879	-0.02%
2021/05/21	5	10.40	5	10.45	10.45	0	5,905	0.00%
2021/05/20	24	10.30	0	0.00	10.30	24	5,893	0.41%
2021/05/19	1	10.40	0	0.00	10.40	1	5,813	0.02%
2021/05/18	5	10.50	22	10.50	10.45	-17	5,756	-0.30%
2021/05/17	53.1	10.33	40	10.34	10.30	13.1	5,726	0.23%
2021/05/14	10.4	10.50	10	10.55	10.60	0.4	5,562	0.01%
2021/05/13	1	10.50	0	0.00	10.50	1	5,485	0.02%
2021/05/12	80	10.65	22	10.72	10.50	58	5,344	1.09%
2021/05/11	106	10.93	1	11.00	10.95	105	4,970	2.11%	大買/鉅額交易
2021/05/10	2.1	11.12	94.4	11.18	11.15	-92.3	4,833	-1.91%
2021/05/07	19	11.00	27	11.03	11.00	-8	4,677	-0.17%
2021/05/05	5.4	10.85	10	10.88	10.90	-4.6	4,545	-0.10%
2021/05/04	43	10.93	5	10.90	10.85	38	4,514	0.84%
2021/05/03	16	11.03	33.3	11.09	11.00	-17.3	4,422	-0.39%
2021/04/29	1.4	11.10	0	0.00	11.15	1.4	4,323	0.03%
2021/04/28	0	0.00	8.1	11.05	11.15	-8.1	4,273	-0.19%
2021/04/27	0	0.00	5	11.10	11.10	-5	4,294	-0.12%
2021/04/26	23	11.02	16	11.03	11.05	7	4,237	0.17%
2021/04/23	12.4	10.94	0	0.00	10.95	12.4	4,106	0.30%
2021/04/22	50	11.02	16.5	10.98	10.95	33.5	4,098	0.82%
2021/04/21	21.5	10.90	7	10.94	10.95	14.5	3,993	0.36%
2021/04/20	18.1	10.98	1.5	10.95	11.00	16.6	3,957	0.42%
2021/04/19	6.2	11.00	63.7	10.93	11.05	-57.5	3,938	-1.46%
2021/04/16	1.7	10.75	7.1	10.72	10.80	-5.4	3,654	-0.15%
2021/04/15	4.3	10.70	1	10.65	10.75	3.3	3,673	0.09%
2021/04/14	14.2	10.65	2	10.65	10.65	12.2	3,608	0.34%
2021/04/13	2	10.70	0	0.00	10.70	2	3,586	0.06%
2021/04/12	2.2	10.65	0	0.00	10.65	2.2	3,512	0.06%
2021/04/09	11	10.60	3.2	10.60	10.60	7.8	3,463	0.23%
2021/04/08	2.1	10.65	0	0.00	10.65	2.1	3,398	0.06%
2021/04/07	15	10.62	5	10.65	10.65	10	3,439	0.29%
2021/04/06	5.5	10.65	0	0.00	10.65	5.5	3,406	0.16%
2021/04/01	2.6	10.70	5	10.75	10.75	-2.4	3,385	-0.07%
2021/03/31	5.2	10.65	0	0.00	10.70	5.2	3,363	0.15%
2021/03/30	7	10.70	0	0.00	10.75	7	3,336	0.21%
2021/03/29	4	10.72	1.6	10.72	10.75	2.4	3,300	0.07%
2021/03/26	6.4	10.75	1	10.80	10.85	5.4	3,213	0.17%
2021/03/25	1	10.75	0	0.00	10.80	1	3,217	0.03%
2021/03/24	0.6	10.65	0.1	10.65	10.70	0.5	3,194	0.02%
2021/03/22	0.4	10.65	0	0.00	10.65	0.4	3,210	0.01%
2021/03/19	9.1	10.59	1	10.70	10.50	8.1	3,151	0.26%
2021/03/17	0	0.00	3	10.80	10.75	-3	2,998	-0.10%
2021/03/16	0	0.00	6	10.85	10.85	-6	2,991	-0.20%
2021/03/15	14	10.77	0.8	10.80	10.80	13.2	2,942	0.45%
2021/03/12	0	0.00	14	10.80	10.80	-14	2,980	-0.47%
2021/03/11	14	10.80	1.3	10.81	10.75	12.7	2,992	0.43%
2021/03/10	2.2	10.78	0.4	10.75	10.75	1.8	2,990	0.06%
2021/03/09	0.4	10.75	23.5	10.76	10.80	-23.1	2,982	-0.78%
2021/03/08	15	10.63	30	10.65	10.60	-15	2,921	-0.51%
2021/03/05	30.8	10.60	0	0.00	10.65	30.8	2,900	1.06%
2021/03/04	3.8	10.60	0	0.00	10.70	3.8	2,926	0.13%
2021/03/03	1.6	10.70	15	10.70	10.70	-13.4	2,927	-0.46%
2021/03/02	10	10.63	0	0.00	10.60	10	2,913	0.34%
2021/02/26	0.1	10.65	0	0.00	10.65	0.1	2,909	0.00%
2021/02/25	0.2	10.70	14	10.68	10.75	-13.8	2,880	-0.48%
2021/02/24	11.2	10.60	12	10.62	10.65	-0.8	2,863	-0.03%
2021/02/23	2.1	10.55	12	10.55	10.60	-9.9	2,836	-0.35%
2021/02/22	1.1	10.50	4	10.50	10.55	-2.9	2,801	-0.10%
2021/02/19	7	10.40	0	0.00	10.45	7	2,789	0.25%
2021/02/18	0.1	10.50	0	0.00	10.50	0.1	2,813	0.00%
2021/02/17	11.1	10.40	0	0.00	10.45	11.1	2,812	0.39%
2021/02/05	0.1	10.35	6.3	10.30	10.35	-6.2	2,750	-0.23%
2021/02/04	0.1	10.35	0	0.00	10.30	0.1	2,742	0.00%
2021/02/02	0.1	10.35	0.4	10.35	10.35	-0.3	2,835	-0.01%
2021/02/01	0.2	10.30	0	0.00	10.35	0.2	2,850	0.01%
2021/01/29	20.2	10.20	0	0.00	10.25	20.2	2,842	0.71%
2021/01/28	14.1	10.25	0.1	10.35	10.25	14	2,815	0.50%
2021/01/27	0.2	10.35	0	0.00	10.30	0.2	2,768	0.01%
2021/01/26	4.1	10.30	0	0.00	10.30	4.1	2,753	0.15%
2021/01/25	0.3	10.34	0	0.00	10.40	0.3	2,756	0.01%
2021/01/22	2.1	10.31	0	0.00	10.30	2.1	2,777	0.08%
2021/01/20	30.3	10.46	0	0.00	10.35	30.3	2,732	1.11%
2021/01/18	19.3	10.48	0	0.00	10.55	19.3	2,636	0.73%
2021/01/15	36.1	10.61	0	0.00	10.55	36.1	2,632	1.37%
2021/01/13	1	10.75	1	10.65	10.65	0	2,644	0.00%
2021/01/12	4.1	10.67	0	10.65	10.65	4.1	2,642	0.16%
2021/01/08	11	10.72	8	10.72	10.85	3	2,587	0.12%
2021/01/07	10	10.75	6.5	10.70	10.75	3.5	2,530	0.14%
2021/01/05	0	0.00	7	10.75	10.75	-7	2,509	-0.28%
2021/01/04	9	10.75	4	10.75	10.80	5	2,519	0.20%
2020/12/30	0	0.00	12	10.82	10.85	-12	2,474	-0.48%
2020/12/29	12	10.66	0	0.00	10.70	12	2,415	0.50%
2020/12/28	11	10.65	5.2	10.70	10.70	5.8	2,412	0.24%
2020/12/25	2	10.73	2	10.75	10.70	0	2,378	0.00%
2020/12/22	0.5	10.60	0	0.00	10.60	0.5	2,379	0.02%
2020/12/18	2	10.65	0	0.00	10.65	2	2,448	0.08%
2020/12/17	1.1	10.61	0	0.00	10.65	1.1	2,465	0.04%
2020/12/16	0.1	10.60	2	10.65	10.70	-1.9	2,497	-0.08%
2020/12/15	0.1	10.55	0	0.00	10.55	0.1	2,531	0.00%
2020/12/11	5.1	10.60	0	0.00	10.70	5.1	2,559	0.20%
2020/12/08	7.5	10.57	1	10.55	10.60	6.5	2,526	0.26%
2020/12/07	10	10.70	0	0.00	10.75	10	2,462	0.41%
2020/12/04	1	10.70	33.2	10.70	10.80	-32.2	2,460	-1.31%
2020/12/03	1	10.65	0	0.00	10.65	1	2,457	0.04%
2020/12/02	1	10.65	0	0.00	10.65	1	2,456	0.04%
2020/12/01	3.6	10.74	1	10.70	10.70	2.6	2,509	0.11%
2020/11/30	0	0.00	0.2	10.80	10.70	-0.2	2,567	-0.01%
2020/11/27	1.9	10.77	0	0.00	10.85	1.9	2,662	0.07%
2020/11/26	3	10.78	0	0.00	10.85	3	2,909	0.10%
2020/11/25	2.2	10.89	2.5	10.86	10.85	-0.3	3,067	-0.01%
2020/11/24	0.9	10.80	0.5	10.90	10.85	0.4	3,201	0.01%
2020/11/20	0	0.00	1	10.85	10.85	-1	3,380	-0.03%
2020/11/19	0	0.00	0	10.80	10.80	0	3,459	0.00%
2020/11/18	0	0.00	6.2	10.75	10.80	-6.2	3,506	-0.18%
2020/11/17	0	0.00	2	10.73	10.75	-2	3,529	-0.06%
2020/11/16	0	0.00	14.3	10.69	10.70	-14.3	3,625	-0.39%
2020/11/13	0.3	10.60	0	0.00	10.60	0.3	3,679	0.01%
2020/11/12	0	0.00	0.1	10.60	10.60	-0.1	3,739	0.00%
2020/11/11	4	10.70	6	10.69	10.70	-2	3,747	-0.05%
2020/11/10	1	10.55	0	0.00	10.50	1	3,697	0.03%
2020/11/09	1	10.45	0	0.00	10.45	1	3,681	0.03%
2020/11/04	0	0.00	0	10.40	10.40	0	3,711	0.00%
2020/11/03	0	0.00	1.4	10.40	10.40	-1.4	3,771	-0.04%
2020/10/30	2	10.28	0	0.00	10.35	2	3,794	0.05%
2020/10/26	2	10.50	0	0.00	10.45	2	3,855	0.05%
2020/10/22	1	10.50	3	10.50	10.50	-2	3,884	-0.05%
2020/10/14	2	10.28	0	0.00	10.25	2	3,948	0.05%
2020/10/12	6	10.25	0.7	10.35	10.35	5.3	3,985	0.13%
2020/10/07	2	10.30	20	10.30	10.25	-18	3,997	-0.45%
2020/10/06	7	10.34	0.6	10.35	10.30	6.5	4,004	0.16%
2020/09/30	0.7	10.30	1	10.25	10.25	-0.3	4,055	-0.01%
2020/09/29	1	10.25	0	0.00	10.25	1	4,061	0.02%
2020/09/24	2	10.10	26	10.15	10.05	-24	4,118	-0.58%
2020/09/22	7	10.30	0	0.00	10.25	7	4,010	0.17%
2020/09/18	7.1	10.36	0	0.00	10.25	7.1	3,978	0.18%
2020/09/17	3.3	10.35	0	0.00	10.30	3.3	3,904	0.08%
2020/09/15	1	10.40	7	10.40	10.40	-6	3,872	-0.15%
2020/09/14	0	0.00	3	10.30	10.35	-3	3,936	-0.08%
2020/09/11	5	10.30	0	0.00	10.35	5	3,937	0.13%
2020/09/09	1	10.25	0	0.00	10.25	1	3,951	0.03%
2020/09/08	1	10.35	0	0.00	10.30	1	3,967	0.03%
2020/09/04	2	10.25	0	0.00	10.25	2	4,029	0.05%
2020/09/02	11	10.43	0	0.00	10.45	11	3,936	0.28%
2020/09/01	8	10.50	25	10.53	10.55	-17	3,853	-0.44%
2020/08/31	29	11.21	0	0.00	11.20	29	3,591	0.81%
2020/08/28	1	11.20	0	0.00	11.25	1	3,446	0.03%
2020/08/27	4	11.25	1	11.25	11.25	3	3,397	0.09%
2020/08/26	35	11.25	10	11.25	11.25	25	3,333	0.75%
2020/08/20	1	11.15	0	0.00	11.15	1	3,154	0.03%
2020/08/19	2	11.35	0	0.00	11.35	2	3,039	0.07%
2020/08/18	11	11.35	0	0.00	11.35	11	2,991	0.37%
2020/08/11	34	11.30	0	0.00	11.30	34	2,925	1.16%
2020/08/07	0	0.00	8	11.30	11.25	-8	2,919	-0.27%
2020/08/06	0	0.00	0.4	11.20	11.20	-0.4	2,875	-0.01%
2020/08/04	3	11.05	0	0.00	11.05	3	2,877	0.10%
2020/07/31	1	11.10	0	0.00	11.00	1	2,852	0.04%
2020/07/30	5	11.05	0	0.00	11.05	5	2,815	0.18%
2020/07/29	1	11.10	40	11.10	11.10	-39	2,798	-1.39%
2020/07/27	7	11.08	0	0.00	11.05	7	2,829	0.25%
2020/07/23	6	11.30	5	11.30	11.30	1	2,834	0.04%
2020/07/21	0	0.00	50	11.30	11.30	-50	2,819	-1.77%
2020/07/17	5	11.30	16	11.30	11.25	-11	2,791	-0.39%
2020/07/14	0	0.00	15	11.20	11.25	-15	2,877	-0.52%
2020/07/13	0	0.00	6	11.20	11.25	-6	2,896	-0.21%
2020/07/10	6	11.13	0	0.00	11.15	6	2,969	0.20%
2020/07/09	55	11.25	0	0.00	11.20	55	2,984	1.84%
2020/07/07	25	11.26	7	11.26	11.20	18	3,161	0.57%
2020/07/06	11	11.20	8	11.22	11.25	3	3,152	0.10%
2020/07/03	3	11.15	0	0.00	11.15	3	3,165	0.09%
2020/07/02	5	11.10	0	0.00	11.15	5	3,195	0.16%
2020/07/01	12	11.16	0	0.00	11.15	12	3,240	0.37%
2020/06/30	1	11.10	0	0.00	11.10	1	3,226	0.03%
2020/06/29	3.3	11.05	12	11.05	11.10	-8.7	3,257	-0.27%
2020/06/24	6	11.15	0	11.10	11.20	6	3,271	0.18%
2020/06/23	5	11.10	5	11.15	11.15	0	3,335	0.00%
2020/06/22	2	11.10	10	11.10	11.15	-8	3,382	-0.24%
2020/06/18	4	11.10	0	0.00	11.15	4	3,486	0.11%
2020/06/17	0	0.00	18	11.17	11.20	-18	3,518	-0.51%
2020/06/15	0	0.00	20	10.98	11.00	-20	3,836	-0.52%
2020/06/12	5	10.95	5	11.00	11.00	0	3,913	0.00%
2020/06/11	4	11.05	0	0.00	11.05	4	3,990	0.10%
2020/06/10	0	0.00	30	11.21	11.25	-30	4,145	-0.72%
2020/06/09	0	0.00	2	11.15	11.15	-2	4,419	-0.05%
2020/06/08	2	11.15	0	0.00	11.10	2	4,567	0.04%
2020/06/03	2	11.00	13	11.00	11.05	-11	4,760	-0.23%
2020/06/02	0	0.00	39	10.83	10.85	-39	4,699	-0.83%
2020/06/01	5	10.60	0	0.00	10.80	5	4,656	0.11%
2020/05/29	12	10.62	0	0.00	10.60	12	4,624	0.26%
2020/05/28	9	10.66	1	10.75	10.65	8	4,590	0.17%
2020/05/26	5	10.71	20	10.70	10.75	-15	4,743	-0.32%
2020/05/25	6	10.60	0	0.00	10.65	6	4,813	0.12%
2020/05/20	43	10.75	0	0.00	10.70	43	4,910	0.88%
2020/05/19	5	10.75	5	10.80	10.75	0	4,936	0.00%
2020/05/18	3	10.70	2	10.70	10.70	1	4,956	0.02%
2020/05/15	15	10.70	5	10.65	10.70	10	4,953	0.20%
2020/05/14	2	10.68	27	10.69	10.70	-25	4,940	-0.51%
2020/05/13	0	0.00	2	10.75	10.75	-2	4,930	-0.04%
2020/05/12	5	10.75	5	10.70	10.70	0	4,937	0.00%
2020/05/11	0	0.00	11	10.78	10.85	-11	4,933	-0.22%
2020/05/08	1	10.60	20	10.55	10.60	-19	4,914	-0.39%
2020/05/07	1	10.55	2	10.55	10.55	-1	4,928	-0.02%
2020/05/06	6	10.49	10	10.55	10.45	-4	4,952	-0.08%
2020/05/05	26	10.55	8	10.50	10.55	18	4,962	0.36%
2020/05/04	20	10.44	11	10.45	10.45	9	4,990	0.18%
2020/04/30	29	10.70	0.4	10.65	10.65	28.6	5,000	0.57%
2020/04/29	1	10.50	27	10.46	10.50	-26	5,016	-0.52%
2020/04/28	1	10.40	0	0.00	10.40	1	5,013	0.02%
2020/04/27	2	10.30	8	10.28	10.30	-6	5,134	-0.12%
2020/04/24	0	0.00	0.3	10.15	10.10	-0.3	5,138	-0.01%
2020/04/23	1	10.15	0	0.00	10.15	1	5,152	0.02%
2020/04/22	21	10.05	0	0.00	10.10	21	5,129	0.41%
2020/04/21	18	10.06	0	0.00	10.10	18	5,100	0.35%
2020/04/20	1	10.30	0	0.00	10.30	1	5,074	0.02%
2020/04/17	36	10.36	0	0.00	10.30	36	5,093	0.71%
2020/04/16	26	10.24	0	0.00	10.25	26	5,053	0.51%
2020/04/15	11	10.35	15	10.35	10.35	-4	5,052	-0.08%
2020/04/14	1	10.20	21	10.14	10.20	-20	4,989	-0.40%
2020/04/13	26	10.06	2	10.15	10.05	24	4,941	0.49%
2020/04/10	11	10.35	0	0.00	10.45	11	4,829	0.23%
2020/04/09	1	10.15	39	10.14	10.15	-38	4,776	-0.80%
2020/04/08	10	10.05	0	0.00	10.10	10	4,784	0.21%
2020/04/07	0.2	10.05	10	10.05	9.99	-9.8	4,738	-0.21%
2020/04/06	1.2	9.93	0	0.00	9.96	1.2	4,702	0.03%
2020/04/01	10.2	9.97	0	0.00	10.00	10.2	4,659	0.22%
2020/03/31	11.2	10.01	0	0.00	10.05	11.2	4,667	0.24%
2020/03/30	4.2	9.93	3	10.05	10.00	1.2	4,653	0.03%
2020/03/27	11.2	10.10	156	10.10	10.10	-144.8	4,629	-3.13%	大賣/鉅額交易
2020/03/26	2	9.85	36	9.96	9.91	-34	4,575	-0.74%
2020/03/25	20.2	10.06	30	10.07	9.94	-9.8	4,613	-0.21%
2020/03/24	0.2	9.59	0	0.00	9.58	0.2	4,557	0.00%
2020/03/20	6.3	9.05	3	9.28	9.39	3.3	4,514	0.07%
2020/03/19	72.1	8.87	44	8.77	8.70	28.1	4,414	0.64%
2020/03/18	143	9.67	4.3	9.77	9.51	138.7	4,217	3.29%	大買/鉅額交易
2020/03/17	10	9.74	11	9.77	9.72	-1	4,138	-0.02%
2020/03/16	3	10.03	101	10.08	10.00	-98	4,024	-2.43%	大賣/
2020/03/13	23	10.13	45	10.40	10.50	-22	3,830	-0.57%
2020/03/12	21.1	11.19	0	0.00	10.90	21.1	3,549	0.59%
2020/03/11	2.5	11.50	0	0.00	11.40	2.5	3,400	0.07%
2020/03/10	3.1	11.26	94	11.33	11.65	-90.9	3,373	-2.69%
2020/03/09	21.1	11.57	10	11.55	11.50	11.1	3,247	0.34%
2020/03/06	2	11.70	0	0.00	11.70	2	3,145	0.06%
2020/03/05	8	11.85	0	0.00	11.80	8	3,124	0.26%
2020/03/03	0.1	11.75	0	0.00	11.75	0.1	3,193	0.00%
2020/03/02	2.3	11.66	27.7	11.63	11.65	-25.4	3,185	-0.80%
2020/02/27	10	11.81	5	11.80	11.80	5	3,058	0.16%
2020/02/26	9	11.83	0	0.00	11.85	9	3,016	0.30%
2020/02/25	6	11.83	3	11.85	11.80	3	2,937	0.10%
2020/02/19	3	11.98	13	11.95	12.00	-10	2,836	-0.35%
2020/02/18	1	11.95	0	0.00	11.95	1	2,807	0.04%
2020/02/17	4	11.95	0	0.00	11.95	4	2,834	0.14%
2020/02/10	15	11.82	0	0.00	11.90	15	2,920	0.51%
2020/02/06	2	11.95	0	0.00	11.95	2	2,969	0.07%
2020/02/05	1	11.85	0	0.00	11.90	1	2,998	0.03%
2020/02/03	4	11.74	0	0.00	11.85	4	2,923	0.14%
2020/01/31	12	11.90	0	0.00	11.90	12	2,842	0.42%
2020/01/30	17	11.89	97	11.91	11.85	-80	2,779	-2.88%
2020/01/20	3	12.25	0	0.00	12.20	3	2,632	0.11%
2020/01/17	16	12.15	29	12.10	12.15	-13	2,621	-0.50%
2020/01/13	0	0.00	10	12.05	12.05	-10	2,599	-0.38%
2020/01/08	85	11.98	0	0.00	11.95	85	2,539	3.35%
2020/01/07	2.1	12.05	0	0.00	12.05	2.1	2,522	0.08%
2020/01/02	1	12.00	0	0.00	12.00	1	2,526	0.04%
2019/12/31	4.3	11.95	0	0.00	11.95	4.3	2,484	0.17%
2019/12/23	0	0.00	1	11.95	11.95	-1	2,428	-0.04%
2019/12/20	4	11.90	0	0.00	11.90	4	2,421	0.17%
2019/12/19	3	11.95	0	11.95	11.95	3	2,336	0.13%
2019/12/18	1	11.95	0	0.00	12.00	1	2,263	0.04%
2019/12/17	31	12.00	0	0.00	12.00	31	2,264	1.37%
2019/12/16	2	12.00	0.5	12.00	12.00	1.5	2,229	0.07%
2019/12/13	5	12.00	0	0.00	12.05	5	2,232	0.22%
2019/12/12	1	11.95	0	0.00	12.00	1	2,210	0.05%
2019/12/10	3	11.95	0	0.00	11.95	3	2,177	0.14%
2019/12/09	3	12.00	0	0.00	12.00	3	2,171	0.14%
2019/12/06	1	12.05	1	12.00	12.00	0	2,176	0.00%
2019/12/05	5	12.00	0	0.00	12.05	5	2,202	0.23%
2019/12/04	1	12.05	0	0.00	12.05	1	2,185	0.05%
2019/11/28	15	12.20	15	12.15	12.15	0	2,212	0.00%
2019/11/27	17	12.20	0	0.00	12.25	17	2,238	0.76%
2019/11/26	0	0.00	10	12.20	12.20	-10	2,387	-0.42%
2019/11/25	12	12.19	0	0.00	12.15	12	2,533	0.47%
2019/11/22	10	12.20	0	0.00	12.20	10	2,576	0.39%
2019/11/21	0	0.00	0.9	12.25	12.25	-0.9	2,625	-0.03%
2019/11/20	4	12.25	0	0.00	12.25	4	2,644	0.15%
2019/11/19	2	12.20	0	0.00	12.20	2	2,667	0.07%
2019/11/18	3	12.28	0	0.00	12.25	3	2,685	0.11%
2019/11/14	5	12.20	2	12.20	12.20	3	2,733	0.11%
2019/11/13	2	12.25	0	0.00	12.25	2	2,791	0.07%
2019/11/12	0	0.00	1.3	12.24	12.25	-1.3	2,797	-0.05%
2019/11/11	12	12.20	5	12.18	12.20	7	2,815	0.25%
2019/11/08	5	12.10	7	12.15	12.15	-2	2,805	-0.07%
2019/11/06	1	12.15	6	12.15	12.15	-5	2,811	-0.18%
2019/11/05	4	12.00	0	0.00	12.05	4	2,793	0.14%
2019/11/01	7	11.95	0	0.00	11.95	7	2,762	0.25%
2019/10/31	0	0.00	0.2	11.95	11.95	-0.2	2,855	-0.01%
2019/10/24	0	0.00	0.1	12.05	12.05	-0.1	2,975	0.00%
2019/10/23	0	0.00	0.1	12.05	12.00	-0.1	2,988	0.00%
2019/10/22	1	12.00	0	0.00	12.05	1	2,995	0.03%
2019/10/18	2.9	12.00	2	11.90	12.00	0.9	3,000	0.03%
2019/10/17	16.4	11.94	0	0.00	11.95	16.4	2,994	0.55%
2019/10/16	3	11.95	0.2	11.95	11.90	2.8	3,029	0.09%
2019/10/15	0	0.00	5	12.00	12.00	-5	3,065	-0.16%
2019/10/14	5	11.98	0	0.00	12.00	5	3,095	0.16%
2019/10/09	11	11.90	5	12.00	11.90	6	3,090	0.19%
2019/10/08	2	11.95	0	0.00	12.00	2	3,127	0.06%
2019/10/07	0	0.00	1	11.95	12.00	-1	3,189	-0.03%
2019/10/04	1	11.90	0	12.00	11.90	1	3,201	0.03%
2019/10/02	4	11.95	0	0.00	11.95	4	3,245	0.12%
2019/10/01	1	12.00	0	0.00	12.00	1	3,262	0.03%
2019/09/27	5	12.05	0.4	12.05	12.00	4.6	3,271	0.14%
2019/09/26	12	12.11	5	12.15	12.10	7	3,286	0.21%
2019/09/25	16	12.10	10	12.15	12.15	6	3,323	0.18%
2019/09/23	0	0.00	1	12.25	12.15	-1	3,358	-0.03%
2019/09/12	6	12.10	3	12.10	12.10	3	3,591	0.08%
2019/09/10	0	0.00	0.3	12.15	12.15	-0.3	3,695	-0.01%
2019/09/06	0	0.00	5	11.95	11.95	-5	3,689	-0.14%
2019/09/04	0	0.00	20	11.90	11.90	-20	3,889	-0.51%
2019/09/03	5	11.85	41	11.81	11.85	-36	3,931	-0.92%
2019/09/02	4	11.69	0	0.00	11.70	4	3,968	0.10%
2019/08/30	1	11.60	4	11.63	11.60	-3	3,974	-0.08%
2019/08/29	36	11.62	2	11.60	11.50	34	3,960	0.86%
2019/08/28	53	12.30	11	12.30	12.30	42	3,832	1.10%
2019/08/27	2	12.30	0	0.00	12.30	2	3,715	0.05%
2019/08/26	3	12.25	3	12.30	12.25	0	3,683	0.00%
2019/08/23	2	12.35	0	0.00	12.35	2	3,668	0.05%
2019/08/22	0	0.00	3	12.40	12.40	-3	3,665	-0.08%
2019/08/20	5	12.35	0	0.00	12.35	5	3,715	0.13%
2019/08/19	0	0.00	1	12.35	12.35	-1	3,737	-0.03%
2019/08/16	10	12.15	2	12.40	12.30	8	3,748	0.21%
2019/08/14	9	12.33	0	0.00	12.30	9	3,714	0.24%
2019/08/07	10	12.20	0	0.00	12.20	10	3,735	0.27%
2019/08/06	1	12.05	0	0.00	12.25	1	3,754	0.03%
2019/08/05	4	12.26	0	0.00	12.30	4	3,739	0.11%
2019/08/02	2	12.35	0	0.00	12.30	2	3,795	0.05%
2019/07/31	6	12.55	2	12.65	12.50	4	3,746	0.11%
2019/07/26	1	12.70	0	0.00	12.70	1	3,822	0.03%
2019/07/19	0	0.00	16	12.60	12.60	-16	4,162	-0.38%
2019/07/18	18	12.55	0	0.00	12.60	18	4,160	0.43%
2019/07/17	16	12.50	0	0.00	12.50	16	4,150	0.39%
2019/07/15	17	12.65	0	0.00	12.60	17	4,082	0.42%
2019/07/12	10	12.60	0	0.00	12.60	10	4,120	0.24%
2019/07/11	16	12.55	0	0.00	12.55	16	4,081	0.39%
2019/07/10	1.4	12.30	1	12.35	12.35	0.4	4,004	0.01%
2019/07/08	15	12.22	10	12.25	12.20	5	3,972	0.13%
2019/07/03	6	12.20	0	0.00	12.20	6	4,000	0.15%
2019/07/01	0	0.00	2	12.25	12.30	-2	3,974	-0.05%
2019/06/27	3	12.25	10	12.25	12.30	-7	3,957	-0.18%
2019/06/24	12	12.24	0	0.00	12.25	12	3,990	0.30%
2019/06/21	8	12.36	0	0.00	12.10	8	3,959	0.20%
2019/06/20	3	12.28	10	12.30	12.40	-7	3,890	-0.18%
2019/06/18	0	0.00	1	12.05	12.10	-1	3,796	-0.03%
2019/06/14	0	0.00	1	11.85	11.85	-1	3,805	-0.03%
2019/06/13	0	0.00	1.2	11.76	11.80	-1.2	3,807	-0.03%
2019/06/12	17	11.80	0	0.00	11.85	17	3,800	0.45%
2019/06/10	4.1	12.19	10	12.20	12.20	-5.9	3,642	-0.16%
2019/06/05	10	12.10	11	12.05	12.05	-1	3,551	-0.03%
2019/06/03	17	11.95	0	0.00	12.05	17	3,526	0.48%
2019/05/30	4	11.90	4	11.95	12.00	0	3,489	0.00%
2019/05/28	1	11.90	0	0.00	11.85	1	3,477	0.03%
2019/05/21	0	0.00	19	11.80	11.90	-19	3,371	-0.56%
2019/05/20	0	0.00	2	11.70	11.75	-2	3,325	-0.06%
2019/05/17	8	11.70	0	0.00	11.60	8	3,406	0.23%
2019/05/15	4	11.60	8	11.60	11.50	-4	3,394	-0.12%
2019/05/14	7	11.39	3	11.52	11.50	4	3,381	0.12%
2019/05/13	1	11.60	12	11.69	11.60	-11	3,360	-0.33%
2019/05/10	20	11.63	22	11.75	11.75	-2	3,370	-0.06%
2019/05/09	2	11.60	20	11.60	11.60	-18	3,308	-0.54%
2019/05/08	5	11.57	2	11.65	11.65	3	3,265	0.09%
2019/05/07	1	11.70	1	11.55	11.70	0	3,234	0.00%
2019/05/06	13	11.52	5	11.50	11.55	8	3,237	0.25%
2019/05/03	2	11.60	2	11.70	11.70	0	3,162	0.00%
2019/04/29	1	11.35	1	11.45	11.45	0	2,970	0.00%
2019/04/26	2	11.20	12	11.25	11.25	-10	2,901	-0.34%
2019/04/25	18	11.13	25	11.14	11.15	-7	2,836	-0.25%
2019/04/24	16	11.10	16	11.15	11.15	0	2,782	0.00%
2019/04/23	34	11.11	12	11.15	11.15	22	2,772	0.79%
2019/04/22	12	11.15	0	0.00	11.15	12	2,744	0.44%
2019/04/19	8	11.14	0	0.00	11.20	8	2,751	0.29%
2019/04/17	1	11.20	0	0.00	11.20	1	2,683	0.04%
2019/04/16	76	11.25	0	0.00	11.25	76	2,662	2.85%
2019/04/12	1.1	11.24	0	0.00	11.20	1.1	2,680	0.04%
2019/04/11	0	0.00	5.4	11.30	11.25	-5.4	2,669	-0.20%
2019/04/09	0	0.00	12	11.25	11.25	-12	2,598	-0.46%
2019/04/08	5	11.30	28	11.25	11.30	-23	2,604	-0.88%
2019/04/03	25	11.10	25	11.16	11.20	0	2,592	0.00%
2019/04/02	0	0.00	12	11.21	11.15	-12	2,578	-0.47%
2019/04/01	18	11.24	0	0.00	11.20	18	2,565	0.70%
2019/03/29	32	11.15	0	0.00	11.20	32	2,556	1.25%
2019/03/27	2	11.20	0	0.00	11.20	2	2,574	0.08%
2019/03/26	5	11.10	11	11.23	11.25	-6	2,559	-0.23%
2019/03/25	4	11.10	0	0.00	11.10	4	2,594	0.15%
2019/03/22	10	11.20	8	11.25	11.25	2	2,579	0.08%
2019/03/21	5.1	11.25	1	11.30	11.25	4.1	2,568	0.16%
2019/03/18	1	11.10	0	0.00	11.15	1	2,475	0.04%
2019/03/14	5	11.05	0	0.00	11.05	5	2,389	0.21%
2019/03/12	12	10.96	0	0.00	11.00	12	2,347	0.51%
2019/03/11	13	10.95	0	0.00	10.95	13	2,329	0.56%
2019/03/08	7	10.94	15	10.90	10.95	-8	2,334	-0.34%
2019/03/07	5	10.90	7	10.94	10.90	-2	2,323	-0.09%
2019/03/06	5	10.85	5	10.90	10.85	0	2,307	0.00%
2019/03/05	5	10.80	5	10.85	10.80	0	2,279	0.00%
2019/03/04	3	10.77	10	10.85	10.85	-7	2,266	-0.31%
2019/02/27	6	10.80	0	0.00	10.80	6	2,235	0.27%
2019/02/26	10	10.85	10	10.90	10.85	0	2,200	0.00%
2019/02/25	20.6	10.88	0	0.00	10.90	20.6	2,190	0.94%
2019/02/22	0.9	10.85	0	0.00	10.85	0.9	2,188	0.04%
2019/02/21	5	10.85	0	0.00	10.90	5	2,187	0.23%
2019/02/20	0	0.00	3.4	10.76	10.85	-3.4	2,150	-0.16%
2019/02/18	10	10.69	2	10.75	10.75	8	2,100	0.38%
2019/02/15	0	0.00	3	10.60	10.60	-3	2,001	-0.15%
2019/02/14	0.7	10.60	5	10.55	10.60	-4.3	1,973	-0.22%
2019/02/13	0.2	10.55	3	10.55	10.55	-2.8	1,941	-0.15%
2019/02/11	17	10.48	0	0.00	10.40	17	1,914	0.89%
2019/01/30	13	10.45	0	0.00	10.50	13	1,907	0.68%
2019/01/29	6	10.40	13	10.45	10.40	-7	1,878	-0.37%
2019/01/23	0	0.00	10	10.30	10.30	-10	1,884	-0.53%
2019/01/16	10	10.10	3	10.20	10.20	7	2,010	0.35%
2019/01/09	0	0.00	23	10.11	10.15	-23	2,185	-1.05%
2019/01/08	0	0.00	8	10.05	10.05	-8	2,194	-0.36%
2019/01/04	2	9.93	0	0.00	9.96	2	2,301	0.09%
2019/01/02	3	9.99	0	0.00	9.99	3	2,451	0.12%
2018/12/28	0	0.00	0.5	10.00	10.00	-0.5	2,475	-0.02%
2018/12/25	3	9.96	0	0.00	9.98	3	2,607	0.12%
2018/12/24	0	0.00	5	10.05	10.00	-5	2,636	-0.19%
2018/12/21	9	9.98	4	10.10	9.93	5	2,697	0.19%
2018/12/20	0	0.00	15	10.05	10.05	-15	2,653	-0.57%
2018/12/19	0	0.00	5	10.05	10.05	-5	2,658	-0.19%
2018/12/18	14	9.99	27	10.00	9.98	-13	2,662	-0.49%
2018/12/14	39.1	10.15	0	0.00	10.10	39.1	2,670	1.46%
2018/12/12	0	0.00	5	10.15	10.10	-5	2,771	-0.18%
2018/12/11	2	10.00	0	0.00	10.00	2	2,819	0.07%
2018/12/10	5	10.10	0	0.00	10.15	5	2,936	0.17%
2018/12/07	0	0.00	5	10.20	10.20	-5	3,035	-0.16%
2018/12/06	6	10.10	3	10.15	10.10	3	3,164	0.09%
2018/12/05	5	10.15	0	0.00	10.20	5	3,186	0.16%
2018/12/03	0	0.00	3	10.30	10.30	-3	3,435	-0.09%
2018/11/30	0	0.00	8	10.25	10.25	-8	3,942	-0.20%
2018/11/29	5	10.20	0	0.00	10.20	5	4,194	0.12%
2018/11/28	0	0.00	7	10.21	10.25	-7	4,324	-0.16%
2018/11/26	5	10.20	5	10.25	10.20	0	4,572	0.00%
2018/11/20	8	10.25	5	10.25	10.20	3	5,372	0.06%
2018/11/19	10	10.25	10	10.30	10.30	0	5,425	0.00%
2018/11/16	0	0.00	10	10.28	10.30	-10	5,482	-0.18%
2018/11/13	0	0.00	2	10.10	10.10	-2	5,717	-0.04%
2018/11/12	3	10.10	0	0.00	10.10	3	5,726	0.05%
2018/11/07	0	0.00	3	10.10	10.10	-3	5,790	-0.05%
2018/11/02	1	9.94	0	0.00	9.93	1	5,898	0.02%
2018/11/01	3	9.87	13	9.90	9.93	-10	5,890	-0.17%
2018/10/31	26	9.86	15	9.89	9.90	11	5,891	0.19%
2018/10/29	3	9.76	4	9.77	9.78	-1	5,850	-0.02%
2018/10/26	37	9.85	31	9.86	9.86	6	5,864	0.10%
2018/10/25	5	9.89	3	9.92	9.91	2	5,844	0.03%
2018/10/23	3	9.99	5	10.15	9.98	-2	5,785	-0.03%
2018/10/22	0	0.00	25	10.14	10.05	-25	5,756	-0.43%
2018/10/19	15	9.99	15	10.12	9.95	0	5,744	0.00%
2018/10/18	6	10.05	0	0.00	10.00	6	5,643	0.11%
2018/10/17	7	10.06	5	10.20	10.10	2	5,623	0.04%
2018/10/16	4	10.10	23	10.15	10.15	-19	5,598	-0.34%
2018/10/15	4	10.15	20	10.15	10.05	-16	5,568	-0.29%
2018/10/12	0	0.00	5	10.05	10.15	-5	5,554	-0.09%
2018/10/11	5	10.02	2	10.00	10.05	3	5,496	0.05%
2018/10/08	0	0.00	10	10.38	10.35	-10	5,316	-0.19%
2018/10/05	14	10.34	8.3	10.32	10.30	5.7	5,290	0.11%
2018/10/04	20	10.44	11	10.43	10.45	9	5,217	0.17%
2018/10/03	26	10.53	10	10.55	10.55	16	5,164	0.31%
2018/10/02	9	10.62	20	10.65	10.65	-11	5,135	-0.21%
2018/10/01	12	10.70	0	0.00	10.70	12	5,104	0.24%
2018/09/28	8	10.80	0	0.00	10.80	8	5,099	0.16%
2018/09/27	2	10.80	2	10.80	10.80	0	5,062	0.00%
2018/09/26	0	0.00	0	10.75	10.75	0	5,033	0.00%
2018/09/21	25.1	10.75	10	10.80	10.75	15.1	5,052	0.30%
2018/09/20	0	0.00	6	10.78	10.80	-6	5,013	-0.12%
2018/09/19	6	10.75	13	10.80	10.75	-7	5,015	-0.14%
2018/09/18	5	10.60	5	10.55	10.65	0	4,943	0.00%
2018/09/17	2	10.60	0	0.00	10.55	2	4,919	0.04%
2018/09/14	0.2	10.75	50	10.80	10.80	-49.8	4,880	-1.02%
2018/09/13	5	10.60	8	10.61	10.65	-3	4,754	-0.06%
2018/09/12	5	10.36	10	10.34	10.45	-5	4,663	-0.11%
2018/09/11	5	10.20	12	10.14	10.20	-7	4,550	-0.15%
2018/09/10	16	10.07	25	10.15	10.10	-9	4,526	-0.20%
2018/09/07	12.6	10.24	115	10.27	10.20	-102.4	4,418	-2.32%	大賣/鉅額交易
2018/09/06	107	10.21	22	10.30	10.20	85	4,307	1.97%	大買/
2018/09/05	53	11.13	7	11.10	11.15	46	3,811	1.21%
2018/09/04	50.5	11.18	5	11.15	11.20	45.5	3,582	1.27%
2018/09/03	18	11.20	0	0.00	11.20	18	3,451	0.52%
2018/08/31	2	11.25	4	11.25	11.25	-2	3,362	-0.06%
2018/08/30	2	11.30	1	11.25	11.30	1	3,241	0.03%
2018/08/29	18	11.16	0	0.00	11.20	18	3,037	0.59%
2018/08/28	4	11.05	7	11.06	11.10	-3	2,848	-0.11%
2018/08/27	19	10.99	2	11.00	11.00	17	2,676	0.64%
2018/08/23	9	10.85	0	0.00	10.85	9	2,468	0.36%
2018/08/22	15	10.80	0	0.00	10.85	15	2,483	0.60%
2018/08/20	11	10.55	5	10.60	10.55	6	2,241	0.27%
2018/08/17	3	10.50	3	10.55	10.50	0	2,214	0.00%
2018/08/13	6	10.50	3	10.45	10.45	3	2,149	0.14%
2018/08/10	5	10.60	0	0.00	10.60	5	2,076	0.24%
2018/08/08	1	10.50	0	0.00	10.50	1	2,026	0.05%
2018/08/06	1	10.45	0	0.00	10.45	1	2,030	0.05%
2018/07/24	0	0.00	19	10.15	10.20	-19	1,960	-0.97%
2018/07/19	1	10.15	0	0.00	10.15	1	1,983	0.05%
2018/07/10	0	0.00	3	10.10	10.10	-3	1,998	-0.15%
2018/07/09	1	10.05	0	0.00	10.05	1	2,001	0.05%
2018/07/06	5	9.98	0	0.00	9.98	5	2,016	0.25%
2018/07/05	2	10.00	0	0.00	10.05	2	2,003	0.10%
2018/07/04	0	0.00	6	10.04	10.00	-6	2,013	-0.30%
2018/06/26	3	10.05	0	0.00	10.15	3	1,965	0.15%
2018/06/25	0	0.00	2	10.10	10.15	-2	1,978	-0.10%
2018/06/08	0	0.00	10	10.10	10.10	-10	1,998	-0.50%
2018/06/06	0	0.00	3	10.10	10.10	-3	1,993	-0.15%
2018/05/31	0	0.00	5	9.99	10.05	-5	1,931	-0.26%
2018/05/30	3	9.98	0	0.00	9.96	3	1,910	0.16%
2018/05/23	3	9.98	0	0.00	9.98	3	1,885	0.16%
2018/05/21	0	0.00	8	9.95	9.96	-8	1,903	-0.42%
2018/05/08	7	9.92	0.1	9.94	9.94	6.9	2,121	0.32%
2018/05/02	2	9.97	0	0.00	9.98	2	2,084	0.10%
2018/04/30	20	9.93	1	9.94	9.95	19	2,094	0.91%
2018/04/27	6	9.91	1	9.90	9.91	5	2,129	0.23%
2018/04/26	0	0.00	1	9.86	9.86	-1	2,188	-0.05%
2018/04/25	2	9.82	0	0.00	9.86	2	2,225	0.09%
2018/04/24	1	9.84	0	0.00	9.85	1	2,293	0.04%
2018/04/23	0	0.00	27	9.92	9.87	-27	2,308	-1.17%
2018/04/17	6	9.86	0	0.00	9.86	6	2,442	0.25%
2018/04/16	0	0.00	7	9.93	9.93	-7	2,448	-0.29%
2018/04/13	29	9.91	1	9.92	9.92	28	2,459	1.14%
2018/04/12	0.6	9.89	5	9.92	9.91	-4.4	2,517	-0.18%
2018/04/11	0	0.00	2	9.90	9.90	-2	2,526	-0.08%
2018/04/10	0	0.00	5	9.87	9.86	-5	2,530	-0.20%
2018/04/09	0	0.00	4	9.83	9.84	-4	2,533	-0.16%
2018/04/03	3	9.79	2	9.81	9.82	1	2,525	0.04%
2018/03/31	0	0.00	2	9.84	9.84	-2	2,496	-0.08%
2018/03/30	0	0.00	2	9.81	9.81	-2	2,496	-0.08%
2018/03/29	2	9.78	0	0.00	9.78	2	2,487	0.08%
2018/03/28	0	0.00	32	9.80	9.78	-32	2,494	-1.28%
2018/03/26	0	0.00	17	9.68	9.69	-17	2,477	-0.69%
2018/03/23	7	9.66	12	9.68	9.70	-5	2,476	-0.20%
2018/03/22	11	9.77	5	9.77	9.74	6	2,477	0.24%
2018/03/21	0	0.00	10	9.64	9.63	-10	2,443	-0.41%
2018/03/19	16	9.63	1	9.64	9.64	15	2,521	0.59%
2018/03/15	4	9.61	15	9.62	9.63	-11	2,540	-0.43%
2018/03/14	5	9.62	0	0.00	9.63	5	2,547	0.20%
2018/03/13	15	9.60	10	9.61	9.62	5	2,545	0.20%
2018/03/07	6	9.50	0	0.00	9.47	6	2,588	0.23%
2018/03/06	0.3	9.50	0	0.00	9.50	0.3	2,615	0.01%
2018/03/05	1.6	9.50	0	0.00	9.50	1.6	2,639	0.06%
2018/03/02	0	0.00	10	9.56	9.57	-10	2,618	-0.38%
2018/03/01	16	9.61	0	0.00	9.61	16	2,611	0.61%
2018/02/27	1	9.65	0	0.00	9.65	1	2,599	0.04%
2018/02/26	0	0.00	5	9.68	9.68	-5	2,602	-0.19%
2018/02/23	0	0.00	12	9.65	9.61	-12	2,593	-0.46%
2018/02/22	7	9.50	0	0.00	9.60	7	2,657	0.26%
2018/02/21	10	9.53	0	0.00	9.57	10	2,705	0.37%
2018/02/09	9	9.28	0	0.00	9.35	9	2,666	0.34%
2018/02/08	7	9.38	0	0.00	9.40	7	2,623	0.27%
2018/02/07	42	9.44	40	9.45	9.40	2	2,627	0.08%
2018/02/06	17	9.40	3	9.37	9.35	14	2,604	0.54%
2018/02/05	3	9.55	0	0.00	9.60	3	2,496	0.12%
2018/02/02	0	0.00	0	9.67	9.67	0	2,441	0.00%
2018/02/01	5	9.67	0	0.00	9.65	5	2,449	0.20%
2018/01/31	1	9.70	0	0.00	9.66	1	2,446	0.04%
2018/01/30	1	9.74	0	0.00	9.74	1	2,415	0.04%
2018/01/29	5	9.79	0	0.00	9.76	5	2,411	0.21%
2018/01/24	2	9.76	0	0.00	9.76	2	2,378	0.08%
2018/01/23	21	9.81	0	0.00	9.79	21	2,353	0.89%
2018/01/22	0	0.00	7	9.85	9.85	-7	2,292	-0.31%
2018/01/18	13	9.73	5	9.71	9.74	8	2,193	0.36%
2018/01/16	5	9.66	0	0.00	9.69	5	2,137	0.23%