太子 (2511)-新光-台中券商分點個股進出

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

太子

(2511)

可現股當沖

股價
12.85
漲跌
▲0.60
漲幅
+4.90%
成交量
32,968張
產業
上市營建類股
184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

太子 (2511)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	61.3	12.76	58	12.87	12.85	3.3	5,361	0.06%
2024/04/25	24	12.41	4	12.45	12.25	20	4,830	0.41%
2024/04/24	11	12.35	8	12.51	12.35	3	4,656	0.06%
2024/04/23	9	12.28	12	12.42	12.40	-3	4,530	-0.07%
2024/04/22	54	12.44	55	12.54	12.30	-1	4,287	-0.02%
2024/04/19	82	12.05	60	11.74	11.85	22	3,670	0.60%
2024/04/18	9	11.68	50	11.95	12.35	-41	3,381	-1.21%
2024/04/17	15	11.10	10	11.23	11.25	5	3,023	0.17%
2024/04/16	7	11.05	2	11.08	10.90	5	2,975	0.17%
2024/04/15	9	11.29	10	11.35	11.30	-1	2,915	-0.03%
2024/04/12	7	11.38	0	0.00	11.40	7	2,832	0.25%
2024/04/11	10	11.55	0	0.00	11.50	10	2,793	0.36%
2024/04/10	12	11.55	60	11.53	11.50	-48	2,710	-1.77%
2024/04/09	17	11.15	30	11.28	11.30	-13	2,620	-0.50%
2024/04/08	0	10.75	6	10.85	10.95	-6	2,526	-0.24%
2024/04/03	2	10.55	0	0.00	10.55	2	2,472	0.08%
2024/04/02	15	10.60	1	10.65	10.65	14	2,468	0.57%
2024/04/01	5	10.65	41	10.70	10.65	-36	2,455	-1.47%
2024/03/29	2	10.45	2	10.55	10.45	0	2,417	0.00%
2024/03/28	0	0.00	15	10.55	10.55	-15	2,386	-0.63%
2024/03/27	15	10.52	57	10.47	10.55	-42	2,355	-1.78%
2024/03/26	18	10.40	0	0.00	10.40	18	2,274	0.79%
2024/03/25	3	10.35	4	10.35	10.30	-1	2,222	-0.04%
2024/03/22	64	10.25	0	0.00	10.30	64	2,210	2.90%
2024/03/21	4.2	10.32	4	10.38	10.30	0.2	2,188	0.01%
2024/03/20	2	10.25	0	0.00	10.25	2	2,186	0.09%
2024/03/19	5	10.29	5	10.25	10.25	0	2,167	0.00%
2024/03/18	82.4	10.15	28	10.20	10.20	54.4	2,146	2.54%
2024/03/15	14.4	10.08	3	10.45	10.00	11.4	2,026	0.56%
2024/03/14	16	10.40	0	0.00	10.45	16	1,331	1.20%
2024/03/13	3	10.40	0	0.00	10.40	3	1,312	0.23%
2024/03/12	4	10.45	11	10.47	10.55	-7	1,292	-0.54%
2024/03/11	0	0.00	14	10.40	10.40	-14	1,265	-1.11%
2024/03/08	221	10.27	0	0.00	10.30	221	1,248	17.70%	大買/鉅額交易
2024/03/07	82	10.37	0	0.00	10.35	82	1,202	6.82%
2024/03/06	92	10.39	2	10.40	10.45	90	1,168	7.71%
2024/03/05	10	10.45	38.4	10.48	10.50	-28.4	1,151	-2.47%
2024/03/04	37	10.30	0	0.00	10.40	37	1,126	3.28%
2024/03/01	17	10.29	5	10.30	10.40	12	1,112	1.08%
2024/02/29	4.1	10.34	0	0.00	10.25	4.1	1,087	0.38%
2024/02/27	20	10.35	5	10.45	10.40	15	1,012	1.48%
2024/02/23	20	10.40	0	0.00	10.45	20	987	2.03%
2024/02/22	34.4	10.47	0	0.00	10.45	34.4	977	3.52%
2024/02/21	0.2	10.50	2	10.55	10.50	-1.8	973	-0.18%
2024/02/20	10	10.45	6	10.50	10.45	4	938	0.43%
2024/02/19	10.2	10.38	2	10.45	10.45	8.2	924	0.88%
2024/02/16	2	10.35	0	0.00	10.35	2	912	0.22%
2024/02/15	31	10.41	0	0.00	10.45	31	865	3.58%
2024/02/01	0	0.00	2	10.55	10.55	-2	802	-0.25%
2024/01/31	3	10.47	0	0.00	10.50	3	793	0.38%
2024/01/30	5.2	10.53	0	0.00	10.50	5.2	774	0.67%
2024/01/26	5	10.60	20	10.60	10.60	-15	750	-2.00%
2024/01/25	22	10.69	2	10.70	10.60	20	739	2.71%
2024/01/24	0	0.00	4	10.53	10.50	-4	714	-0.56%
2024/01/23	38	10.40	0	0.00	10.45	38	697	5.45%
2024/01/18	3	10.55	0	0.00	10.55	3	636	0.47%
2024/01/17	7.2	10.63	0	0.00	10.65	7.2	620	1.17%
2024/01/16	3	10.73	0	0.00	10.70	3	596	0.50%
2024/01/15	15	10.95	0	0.00	10.95	15	557	2.69%
2024/01/12	2	11.00	5	11.00	11.00	-3	553	-0.54%
2024/01/10	8	11.10	0	0.00	11.00	8	555	1.44%
2024/01/04	10	11.10	0	0.00	11.15	10	531	1.88%
2024/01/03	2	11.20	0	0.00	11.15	2	537	0.37%
2024/01/02	15	11.10	2	11.30	11.30	13	527	2.47%
2023/12/28	20	11.15	0	0.00	11.15	20	499	4.01%
2023/12/27	0	0.00	50	11.15	11.15	-50	488	-10.24%
2023/12/25	43	11.20	0	0.00	11.20	43	475	9.04%
2023/12/22	17	11.17	0	11.20	11.20	17	477	3.56%
2023/12/21	9	11.16	5	11.20	11.20	4	475	0.84%
2023/12/20	0	0.00	3	11.20	11.25	-3	467	-0.64%
2023/12/19	15	11.15	0	0.00	11.15	15	463	3.24%
2023/12/18	0	0.00	48	11.20	11.25	-48	454	-10.56%
2023/12/15	50	11.25	0	0.00	11.20	50	451	11.09%
2023/12/14	2	11.25	6	11.33	11.30	-4	423	-0.94%
2023/12/13	22	11.14	2	11.15	11.15	20	399	5.00%
2023/12/12	5	11.10	0	0.00	11.15	5	389	1.28%
2023/12/11	5	11.15	0	0.00	11.20	5	382	1.31%
2023/12/07	2	11.15	0	0.00	11.25	2	378	0.53%
2023/12/06	0	0.00	2	11.25	11.30	-2	380	-0.53%
2023/12/05	5	11.10	5	11.20	11.20	0	375	0.00%
2023/12/04	2	11.10	0	0.00	11.10	2	375	0.53%
2023/11/29	0	0.00	0.5	11.10	11.10	-0.5	393	-0.12%
2023/11/22	3	11.08	54	11.10	11.15	-51	549	-9.28%
2023/11/21	0	0.00	9	11.09	11.10	-9	545	-1.65%
2023/11/20	0	0.00	5	10.95	10.95	-5	535	-0.93%
2023/11/17	0	0.00	2	10.90	10.85	-2	526	-0.38%
2023/11/16	6	10.75	0	0.00	10.85	6	521	1.15%
2023/11/15	10	10.70	4	10.88	10.80	6	519	1.16%
2023/11/14	17	10.70	2	10.80	10.75	15	507	2.95%
2023/11/13	2	10.75	0	0.00	10.80	2	498	0.40%
2023/11/10	0	0.00	2	10.85	10.85	-2	496	-0.40%
2023/11/09	0	0.00	5	10.85	10.85	-5	496	-1.01%
2023/11/07	3.5	10.75	5	10.80	10.80	-1.5	496	-0.31%
2023/11/06	2	10.70	3	10.78	10.80	-1	499	-0.20%
2023/11/03	0	0.00	8	10.76	10.80	-8	498	-1.61%
2023/11/02	0	0.00	1	10.70	10.70	-1	505	-0.20%
2023/11/01	5	10.70	0	0.00	10.70	5	505	0.99%
2023/10/31	2	10.70	0	0.00	10.65	2	509	0.39%
2023/10/30	0	0.00	7	10.80	10.80	-7	516	-1.36%
2023/10/27	0	0.00	9	10.70	10.70	-9	521	-1.73%
2023/10/26	2	10.70	0	0.00	10.75	2	528	0.38%
2023/10/23	5	10.65	7	10.75	10.70	-2	548	-0.36%
2023/10/20	7	10.64	0	0.00	10.60	7	551	1.27%
2023/10/19	0	0.00	5	10.75	10.70	-5	551	-0.91%
2023/10/18	0	0.00	10	10.80	10.80	-10	551	-1.81%
2023/10/17	0	10.70	0.3	10.70	10.70	-0.3	549	-0.05%
2023/10/16	40	10.68	0	0.00	10.75	40	550	7.26%
2023/10/13	5	10.70	0	0.00	10.75	5	550	0.91%
2023/10/12	0	0.00	2	10.75	10.75	-2	552	-0.36%
2023/10/11	10	10.65	4	10.65	10.75	6	547	1.10%
2023/10/05	5	10.65	0	0.00	10.65	5	544	0.92%
2023/10/02	10	10.65	10	10.70	10.70	0	565	0.00%
2023/09/28	2	10.65	2	10.75	10.70	0	567	0.00%
2023/09/27	37	10.66	0	0.00	10.65	37	575	6.43%
2023/09/26	4	10.70	0	0.00	10.65	4	572	0.70%
2023/09/25	12	10.74	0	0.00	10.80	12	578	2.08%
2023/09/22	9	10.75	0	0.00	10.75	9	579	1.55%
2023/09/21	2	10.80	0	0.00	10.75	2	585	0.34%
2023/09/18	5	10.80	0	0.00	10.80	5	592	0.84%
2023/09/12	5	10.75	8	10.83	10.80	-3	606	-0.50%
2023/09/11	26	10.64	0	0.00	10.75	26	603	4.31%
2023/09/08	2	10.70	4	10.80	10.80	-2	596	-0.34%
2023/09/07	4	10.70	0	0.00	10.75	4	599	0.67%
2023/09/06	2	10.75	0	0.00	10.80	2	599	0.33%
2023/09/05	5	10.83	4	10.85	10.85	1	595	0.17%
2023/09/04	10	10.60	4	10.68	10.70	6	588	1.02%
2023/09/01	8	10.55	4	10.60	10.55	4	573	0.70%
2023/08/30	0.2	10.95	0	0.00	10.95	0.2	424	0.05%
2023/08/28	3	10.90	0	0.00	10.90	3	428	0.70%
2023/08/25	0.2	10.95	0	0.00	10.95	0.2	441	0.05%
2023/08/24	1	10.95	0	0.00	11.00	1	441	0.23%
2023/08/22	10	11.03	0	0.00	11.05	10	459	2.18%
2023/08/18	0	0.00	0	11.05	11.10	0	473	0.00%
2023/08/11	0.9	11.30	0	0.00	11.30	0.9	511	0.17%
2023/08/08	10	11.35	0	0.00	11.35	10	524	1.91%
2023/08/04	5	11.35	5	11.40	11.45	0	526	0.00%
2023/08/02	5	11.40	3	11.45	11.45	2	532	0.38%
2023/08/01	17	11.45	12	11.48	11.50	5	536	0.93%
2023/07/31	0	0.00	0.6	11.50	11.45	-0.6	534	-0.12%
2023/07/28	15	11.50	0	0.00	11.50	15	531	2.82%
2023/07/27	10	11.55	0	0.00	11.55	10	536	1.87%
2023/07/26	0	0.00	26	11.93	11.95	-26	533	-4.87%
2023/07/25	0	0.00	10	11.83	11.85	-10	552	-1.81%
2023/07/24	50	11.80	0	0.00	11.80	50	547	9.13%
2023/07/21	8	11.75	1	11.80	11.80	7	549	1.27%
2023/07/19	0	0.00	0.8	11.80	11.80	-0.8	552	-0.14%
2023/07/18	5	11.85	0	0.00	11.80	5	560	0.89%
2023/07/14	0	0.00	2	11.80	11.85	-2	565	-0.35%
2023/07/13	2	11.70	2	11.80	11.70	0	563	0.00%
2023/07/12	3	11.70	0	0.00	11.70	3	565	0.53%
2023/07/11	0	0.00	2.2	11.80	11.85	-2.2	567	-0.39%
2023/07/10	12	11.70	7	11.76	11.75	5	573	0.87%
2023/07/07	12	11.76	0.3	11.87	11.75	11.7	565	2.07%
2023/07/06	21	11.92	0.5	11.85	11.85	20.5	560	3.66%
2023/07/05	4	11.93	0	0.00	12.00	4	556	0.72%
2023/07/03	2	11.95	2	12.05	12.10	0	558	0.00%
2023/06/26	2	11.95	2	12.05	12.05	0	546	0.00%
2023/06/21	2	12.00	0	0.00	12.10	2	543	0.37%
2023/06/13	2	12.00	6	12.00	12.00	-4	556	-0.72%
2023/06/12	4	11.90	0	0.00	12.00	4	554	0.72%
2023/06/07	0	0.00	2	12.00	12.05	-2	570	-0.35%
2023/06/05	2	11.90	2	12.00	12.00	0	579	0.00%
2023/06/02	1	11.85	0.4	11.90	11.95	0.6	583	0.10%
2023/06/01	3	11.88	0	0.00	11.90	3	587	0.51%
2023/05/31	0	0.00	2	12.00	12.10	-2	578	-0.35%
2023/05/29	1	11.90	0	0.00	11.95	1	568	0.18%
2023/05/26	4	11.90	2	12.00	11.95	2	562	0.36%
2023/05/25	2	12.05	0	0.00	12.00	2	559	0.36%
2023/05/24	0	0.00	2	12.20	12.20	-2	554	-0.36%
2023/05/18	6	12.17	2	12.15	12.15	4	545	0.73%
2023/05/17	0	0.00	4	12.18	12.30	-4	546	-0.73%
2023/05/16	2	11.90	0	0.00	11.90	2	528	0.38%
2023/05/15	0	0.00	2	12.00	12.10	-2	530	-0.38%
2023/05/12	2	11.90	0	0.00	12.00	2	530	0.38%
2023/05/11	0	0.00	0.3	11.95	11.95	-0.3	537	-0.06%
2023/05/09	2	12.15	0	0.00	12.00	2	551	0.36%
2023/05/08	0	0.00	0.2	12.30	12.40	-0.2	555	-0.04%
2023/05/05	0	0.00	2	12.25	12.25	-2	563	-0.35%
2023/05/03	0	12.00	0	0.00	12.10	0	570	0.00%
2023/04/28	2	11.95	12	11.91	12.00	-10	572	-1.75%
2023/04/27	0	0.00	4	11.73	11.75	-4	545	-0.73%
2023/04/26	4	11.60	4	11.70	11.75	0	554	0.00%
2023/04/20	8	11.65	4	11.75	11.70	4	660	0.61%
2023/04/19	4	11.65	6	11.73	11.70	-2	667	-0.30%
2023/04/18	5	11.73	0	0.00	11.75	5	664	0.75%
2023/04/17	2	11.70	0	0.00	11.80	2	678	0.29%
2023/04/14	0	0.00	2	11.85	11.80	-2	680	-0.29%
2023/04/12	0	0.00	6	11.72	11.75	-6	675	-0.89%
2023/04/11	0.2	11.60	0	0.00	11.65	0.2	677	0.03%
2023/04/10	8	11.69	0	0.00	11.70	8	680	1.18%
2023/04/07	2	11.75	2	11.85	11.85	0	680	0.00%
2023/04/06	2	11.65	4	11.80	11.85	-2	678	-0.29%
2023/03/31	0	0.00	6	11.72	11.70	-6	674	-0.89%
2023/03/30	0	0.00	2	11.65	11.60	-2	669	-0.30%
2023/03/29	2	11.55	2	11.65	11.55	0	676	0.00%
2023/03/28	2	11.55	2	11.65	11.60	0	681	0.00%
2023/03/27	2	11.55	1	11.55	11.55	1	684	0.15%
2023/03/23	0	0.00	2	11.65	11.65	-2	689	-0.29%
2023/03/22	0	0.00	2	11.55	11.55	-2	692	-0.29%
2023/03/20	5	11.50	0	0.00	11.50	5	690	0.72%
2023/03/17	5	11.45	0	0.00	11.55	5	689	0.73%
2023/03/16	5	11.45	0	0.00	11.40	5	684	0.73%
2023/03/15	20	11.55	0	0.00	11.55	20	674	2.97%
2023/03/14	11	11.60	0	0.00	11.55	11	674	1.63%
2023/03/13	0	0.00	6	11.68	11.70	-6	677	-0.89%
2023/03/10	10.5	11.60	0	0.00	11.60	10.5	671	1.57%
2023/03/09	0	0.00	6.1	11.70	11.70	-6.1	669	-0.91%
2023/03/08	0	0.00	4	11.55	11.60	-4	676	-0.59%
2023/03/07	13	11.47	11	11.50	11.55	2	675	0.29%
2023/03/06	0	0.00	4	11.45	11.45	-4	673	-0.59%
2023/03/03	0.2	11.30	0	0.00	11.35	0.2	666	0.03%
2023/03/02	17	11.35	0	0.00	11.40	17	665	2.56%
2023/03/01	19	11.38	0	0.00	11.40	19	663	2.86%
2023/02/23	0	0.00	30	11.49	11.40	-30	665	-4.51%
2023/02/22	14	11.35	5	11.35	11.40	9	663	1.36%
2023/02/21	5.2	11.40	0	0.00	11.40	5.2	662	0.78%
2023/02/20	5	11.35	9	11.46	11.50	-4	673	-0.59%
2023/02/17	2	11.35	0	0.00	11.35	2	674	0.30%
2023/02/16	9.2	11.41	0	0.00	11.40	9.2	685	1.34%
2023/02/15	4	11.43	4	11.53	11.50	0	687	0.00%
2023/02/14	2	11.40	2	11.50	11.50	0	690	0.00%
2023/02/13	9	11.42	4.2	11.47	11.45	4.8	690	0.70%
2023/02/10	4.3	11.42	2	11.50	11.45	2.3	684	0.34%
2023/02/09	0	0.00	3	11.57	11.55	-3	676	-0.44%
2023/02/08	0.4	11.45	6	11.45	11.50	-5.6	672	-0.83%
2023/02/07	4.2	11.38	4	11.48	11.40	0.2	659	0.04%
2023/02/06	7	11.35	0	0.00	11.45	7	653	1.07%
2023/02/03	4	11.23	4	11.38	11.50	0	642	0.00%
2023/02/02	0	0.00	4	11.30	11.30	-4	625	-0.64%
2023/02/01	2	11.15	2	11.25	11.15	0	613	0.00%
2023/01/31	2	11.15	2	11.25	11.15	0	611	0.00%
2023/01/16	0	0.00	10	11.00	11.00	-10	614	-1.63%
2023/01/13	2	11.20	2	11.15	11.15	0	617	0.00%
2023/01/12	7	11.34	6	11.43	11.35	1	714	0.14%
2023/01/11	5	11.26	6	11.33	11.25	-1	685	-0.15%
2023/01/10	2	11.05	4	11.08	11.10	-2	641	-0.31%
2023/01/09	0	0.00	4	10.88	10.90	-4	621	-0.64%
2023/01/06	0	0.00	60	10.77	10.80	-60	615	-9.76%
2023/01/04	0	0.00	22	10.60	10.65	-22	604	-3.64%
2023/01/03	5	10.50	0	0.00	10.50	5	603	0.83%
2022/12/30	15	10.48	7	10.53	10.50	8	604	1.32%
2022/12/29	5	10.45	0	0.00	10.45	5	598	0.84%
2022/12/28	45	10.53	0	0.00	10.50	45	594	7.56%
2022/12/27	22	10.57	2	10.70	10.55	20	591	3.38%
2022/12/26	0	0.00	5	10.65	10.65	-5	585	-0.85%
2022/12/23	5	10.60	0	0.00	10.60	5	589	0.85%
2022/12/22	5	10.60	7	10.65	10.65	-2	588	-0.34%
2022/12/21	2	10.60	5	10.70	10.60	-3	602	-0.50%
2022/12/20	5	10.60	0	0.00	10.50	5	595	0.85%
2022/12/16	2	10.60	0	0.00	10.55	2	596	0.34%
2022/12/15	2	10.75	0	0.00	10.70	2	596	0.34%
2022/12/14	0	0.00	7	10.78	10.80	-7	603	-1.16%
2022/12/13	10	10.65	2	10.70	10.70	8	602	1.33%
2022/12/12	0	0.00	2	10.65	10.70	-2	607	-0.33%
2022/12/09	15	10.62	0	0.00	10.65	15	612	2.45%
2022/12/08	2	10.60	0	0.00	10.55	2	612	0.33%
2022/12/05	2	10.80	0	0.00	10.80	2	607	0.33%
2022/12/02	2	10.90	1	10.90	10.85	1	601	0.17%
2022/12/01	4	10.90	2	11.05	10.90	2	605	0.33%
2022/11/30	5	10.74	4	10.90	10.95	1	600	0.17%
2022/11/29	7	10.59	2	10.70	10.65	5	581	0.86%
2022/11/24	0	0.00	2	10.65	10.70	-2	588	-0.34%
2022/11/23	9	10.55	7	10.60	10.60	2	586	0.34%
2022/11/22	0	0.00	1	10.60	10.60	-1	596	-0.17%
2022/11/21	21	10.55	0	0.00	10.50	21	594	3.53%
2022/11/18	0	0.00	3	10.60	10.70	-3	595	-0.50%
2022/11/17	7	10.50	23	10.63	10.70	-16	598	-2.67%
2022/11/16	18	10.64	5	10.74	10.55	13	598	2.17%
2022/11/15	15	10.66	34	10.69	10.75	-19	592	-3.21%
2022/11/14	3	10.60	15	10.76	10.75	-12	584	-2.05%
2022/11/11	32	10.68	71	10.67	10.65	-39	572	-6.82%
2022/11/10	12	10.40	31	10.51	10.80	-19	572	-3.32%
2022/11/09	6	10.44	12	10.45	10.45	-6	563	-1.06%
2022/11/08	2	10.40	2	10.45	10.45	0	565	0.00%
2022/11/07	12	10.35	33	10.38	10.40	-21	571	-3.68%
2022/11/04	0	0.00	2	10.25	10.35	-2	574	-0.35%
2022/11/03	7	10.28	3	10.30	10.25	4	572	0.70%
2022/11/02	0	0.00	25	10.36	10.40	-25	575	-4.34%
2022/11/01	12	10.35	7	10.38	10.35	5	576	0.87%
2022/10/31	16	10.32	6	10.35	10.30	10	580	1.72%
2022/10/28	22	10.41	0	0.00	10.35	22	583	3.77%
2022/10/27	0	0.00	16	10.50	10.55	-16	587	-2.73%
2022/10/26	15	10.31	12	10.38	10.40	3	584	0.51%
2022/10/25	8	10.41	28	10.46	10.35	-20	580	-3.45%
2022/10/24	7	10.32	6	10.38	10.40	1	573	0.17%
2022/10/21	7.5	10.16	7	10.26	10.25	0.5	583	0.08%
2022/10/20	40	10.41	15	10.40	10.10	25	581	4.30%
2022/10/19	24	10.76	6	10.85	10.65	18	475	3.78%
2022/10/18	35	10.89	59.2	10.99	10.90	-24.2	474	-5.10%
2022/10/17	15	10.55	6	10.55	10.65	9	466	1.93%
2022/10/14	12	10.65	4	10.65	10.70	8	466	1.71%
2022/10/13	27.1	10.58	33	10.58	10.50	-6	472	-1.26%
2022/10/12	6	10.55	17	10.64	10.75	-11	470	-2.34%
2022/10/11	20	10.68	10	10.64	10.65	10	478	2.09%
2022/10/07	12	10.90	32	10.90	10.90	-20	484	-4.13%
2022/10/06	14	10.99	0	0.00	11.00	14	483	2.90%
2022/10/05	6	11.03	38	11.06	11.05	-32	496	-6.45%
2022/10/04	21	11.05	10	11.14	11.00	11	511	2.15%
2022/10/03	14.1	10.96	6	11.05	11.05	8.1	510	1.59%
2022/09/30	10	10.99	10	11.15	11.15	0	514	0.00%
2022/09/29	20	11.03	17	11.16	11.10	3	514	0.58%
2022/09/28	25	10.99	16	11.04	10.95	9	520	1.73%
2022/09/27	13	11.20	11	11.32	11.20	2	519	0.38%
2022/09/26	29	11.21	13	11.20	11.20	16	533	3.00%
2022/09/23	20	11.41	3	11.40	11.45	17	534	3.18%
2022/09/22	20	11.39	6	11.55	11.45	14	541	2.58%
2022/09/21	23	11.47	8	11.55	11.50	15	540	2.78%
2022/09/20	25.2	11.55	5	11.55	11.55	20.2	534	3.78%
2022/09/19	12	11.53	9	11.57	11.55	3	545	0.55%
2022/09/16	25	11.63	5	11.70	11.60	20	563	3.55%
2022/09/15	19	11.67	10	11.70	11.75	9	572	1.57%
2022/09/14	10	11.74	3	11.75	11.70	7	582	1.20%
2022/09/13	5	11.85	2	11.85	11.85	3	597	0.50%
2022/09/12	0	0.00	8	11.87	11.90	-8	605	-1.32%
2022/09/08	8	11.70	3	11.75	11.80	5	610	0.82%
2022/09/07	29	11.67	5	11.70	11.65	24	612	3.92%
2022/09/06	10	11.75	4	11.90	11.80	6	612	0.98%
2022/09/05	20	11.83	4	11.88	11.80	16	613	2.61%
2022/09/02	2	11.80	9	11.87	11.90	-7	627	-1.12%
2022/09/01	20	11.83	6	11.80	11.80	14	626	2.24%
2022/08/31	0	0.00	2	12.05	12.00	-2	612	-0.33%
2022/08/30	0.5	11.95	12	11.93	12.00	-11.5	612	-1.87%
2022/08/29	20	11.83	6	11.95	11.85	14	614	2.28%
2022/08/23	2	11.90	2	12.00	11.95	0	610	0.00%
2022/08/19	2	11.90	0	0.00	11.95	2	607	0.33%
2022/08/18	2	12.00	0	0.00	11.95	2	609	0.33%
2022/08/17	6	12.05	6	12.12	12.00	0	632	0.00%
2022/08/15	0	0.00	10	11.95	12.05	-10	624	-1.60%
2022/08/12	0	0.00	7	11.86	11.95	-7	625	-1.12%
2022/08/11	30	11.80	30	11.80	11.80	0	623	0.00%
2022/08/10	3	11.60	18	11.72	11.75	-15	624	-2.40%
2022/08/09	13	11.65	17	11.71	11.70	-4	632	-0.63%
2022/08/08	6	11.60	15	11.62	11.65	-9	644	-1.40%
2022/08/05	16	11.58	10	11.65	11.55	6	654	0.92%
2022/08/04	30	11.44	7	11.50	11.50	23	662	3.47%
2022/08/03	30	11.50	0	0.00	11.50	30	662	4.53%
2022/08/02	10	11.50	20	11.53	11.55	-10	667	-1.50%
2022/08/01	0	0.00	40	11.56	11.60	-40	689	-5.80%
2022/07/29	4	11.45	19	11.51	11.55	-15	697	-2.15%
2022/07/28	0	0.00	50	11.47	11.50	-50	700	-7.14%
2022/07/27	14	11.72	60	11.77	11.85	-46	687	-6.69%
2022/07/26	2.1	11.70	0	0.00	11.80	2.1	681	0.31%
2022/07/25	13	11.70	5	11.80	11.80	8	682	1.17%
2022/07/22	17	11.61	2	11.65	11.65	15	681	2.20%
2022/07/21	6	11.55	0	0.00	11.65	6	694	0.86%
2022/07/20	49	11.67	7	11.76	11.60	42	705	5.95%
2022/07/19	12	11.52	2	11.65	11.70	10	717	1.39%
2022/07/18	16	11.52	9	11.50	11.55	7	721	0.97%
2022/07/15	64	11.60	16	11.62	11.55	48	716	6.70%
2022/07/14	22	11.72	1	11.80	11.70	21	714	2.94%
2022/07/13	5	11.60	16	11.73	11.85	-11	713	-1.54%
2022/07/12	11	11.54	2	11.80	11.55	9	711	1.26%
2022/07/11	2	11.70	3	11.75	11.75	-1	699	-0.14%
2022/07/08	2	11.80	2	11.90	11.75	0	702	0.00%
2022/07/06	2	11.90	0	0.00	11.80	2	711	0.28%
2022/07/05	6	11.95	6	12.05	12.00	0	708	0.00%
2022/07/04	2	11.95	2	12.05	11.95	0	712	0.00%
2022/07/01	2	11.85	2	11.95	11.80	0	713	0.00%
2022/06/29	1	12.00	0	0.00	12.10	1	709	0.14%
2022/06/28	2	12.20	0	0.00	12.10	2	707	0.28%
2022/06/27	7	12.26	4	12.38	12.30	3	722	0.42%
2022/06/24	8	12.14	12	12.23	12.30	-4	706	-0.57%
2022/06/23	6	11.92	6	12.05	11.90	0	688	0.00%
2022/06/22	2	11.90	0	0.00	11.90	2	685	0.29%
2022/06/21	0	0.00	111	11.85	12.05	-111	683	-16.25%	大賣/鉅額交易
2022/06/20	14	11.68	0	0.00	11.55	14	674	2.08%
2022/06/17	4	11.70	11	11.77	11.75	-7	679	-1.03%
2022/06/16	30	11.84	11	12.03	11.75	19	693	2.74%
2022/06/15	3	11.85	38	11.87	11.95	-35	725	-4.83%
2022/06/14	8	11.75	7	11.70	11.80	1	747	0.13%
2022/06/13	27	11.82	0	0.00	11.75	27	766	3.52%
2022/06/10	18	12.03	6	12.05	12.10	12	770	1.56%
2022/06/09	15	12.10	8	12.18	12.20	7	779	0.90%
2022/06/08	6	12.05	3	12.10	12.15	3	790	0.38%
2022/06/07	15	12.01	4	12.13	12.10	11	797	1.38%
2022/06/06	6	11.95	6	12.10	12.00	0	811	0.00%
2022/06/02	11	11.96	3	12.05	11.95	8	848	0.94%
2022/06/01	56	12.07	24	12.06	12.05	32	951	3.36%
2022/05/31	16	12.01	14	12.27	12.30	2	959	0.21%
2022/05/30	0	0.00	3	12.08	12.10	-3	962	-0.31%
2022/05/27	2	12.00	2	12.10	12.05	0	986	0.00%
2022/05/26	4	12.00	0	0.00	12.00	4	1,047	0.38%
2022/05/25	4	12.03	6	12.10	12.10	-2	1,067	-0.19%
2022/05/24	5	11.90	5	11.95	11.85	0	1,064	0.00%
2022/05/23	0	0.00	2	12.00	12.00	-2	1,087	-0.18%
2022/05/20	2	11.85	2	11.90	11.90	0	1,103	0.00%
2022/05/19	4	11.90	0	0.00	11.90	4	1,111	0.36%
2022/05/18	12	12.06	10	12.12	12.15	2	1,132	0.18%
2022/05/17	2	11.90	4	12.10	12.15	-2	1,203	-0.17%
2022/05/16	4	11.85	6	11.98	12.00	-2	1,201	-0.17%
2022/05/13	4	11.80	4	11.90	11.90	0	1,191	0.00%
2022/05/12	1	11.75	0	0.00	11.50	1	1,186	0.08%
2022/05/11	2	11.90	0	0.00	11.90	2	1,184	0.17%
2022/05/09	0	0.00	40	12.05	12.00	-40	1,207	-3.31%
2022/05/06	2	12.25	0	0.00	12.30	2	1,189	0.17%
2022/05/03	0	12.40	0	0.00	12.45	0	1,216	0.00%
2022/04/28	0	0.00	22	12.50	12.50	-22	1,253	-1.76%
2022/04/27	2	12.45	6	12.44	12.45	-4	1,251	-0.32%
2022/04/26	0	0.00	4	12.68	12.75	-4	1,252	-0.32%
2022/04/25	11	12.58	360	12.56	12.55	-349	1,245	-28.02%	大賣/鉅額交易
2022/04/21	0	0.00	5	13.08	12.95	-5	1,244	-0.40%
2022/04/20	6	12.92	68	13.00	13.00	-62	1,255	-4.94%
2022/04/19	0	0.00	5	12.95	12.90	-5	1,265	-0.40%
2022/04/18	0	0.00	11	12.77	12.85	-11	1,296	-0.85%
2022/04/13	2	13.00	2	13.10	13.10	0	1,324	0.00%
2022/04/12	3	13.00	4	13.13	13.00	-1	1,327	-0.08%
2022/04/11	17	12.97	2	13.15	13.00	15	1,339	1.12%
2022/04/08	52	13.04	0	0.00	13.05	52	1,350	3.85%
2022/04/07	12	13.10	0	0.00	13.10	12	1,347	0.89%
2022/04/06	15	13.07	0	0.00	13.35	15	1,358	1.10%
2022/04/01	20.1	13.14	6	13.15	13.15	14.1	1,362	1.04%
2022/03/31	5	13.25	0	0.00	13.15	5	1,366	0.37%
2022/03/30	7.2	13.10	2	13.20	13.30	5.2	1,376	0.38%
2022/03/28	5	13.25	0	0.00	13.25	5	1,375	0.36%
2022/03/25	9	13.41	5	13.34	13.40	4	1,381	0.29%
2022/03/24	12	13.53	2	13.60	13.50	10	1,393	0.72%
2022/03/23	0.1	13.70	0	0.00	13.60	0.1	1,466	0.01%
2022/03/22	10.1	13.51	8	13.67	13.75	2.1	1,472	0.14%
2022/03/21	2	13.50	26	13.67	13.70	-24	1,470	-1.63%
2022/03/18	0	0.00	7	13.56	13.70	-7	1,464	-0.48%
2022/03/17	0	0.00	9	13.28	13.35	-9	1,442	-0.62%
2022/03/16	1	12.85	4	13.01	13.00	-3	1,424	-0.21%
2022/03/15	13	13.00	0	0.00	12.95	13	1,408	0.92%
2022/03/14	5	13.23	3	13.40	13.15	2	1,397	0.14%
2022/03/11	0	0.00	14	13.34	13.25	-14	1,395	-1.00%
2022/03/09	0	0.00	23	13.15	13.10	-23	1,398	-1.64%
2022/03/08	31	13.07	8	13.16	12.95	23	1,401	1.64%
2022/03/07	31	13.25	33	13.23	13.05	-2	1,375	-0.15%
2022/03/04	2	14.00	5	13.95	13.95	-3	1,281	-0.23%
2022/03/03	4	14.03	6	14.13	14.10	-2	1,290	-0.16%
2022/03/02	8	14.09	5	14.15	14.10	3	1,302	0.23%
2022/03/01	9	14.13	89	14.16	14.20	-80	1,300	-6.15%
2022/02/25	0	0.00	4	13.83	13.80	-4	1,264	-0.32%
2022/02/24	10	13.67	15	13.67	13.60	-5	1,266	-0.39%
2022/02/23	1	13.70	14	13.92	13.95	-13	1,262	-1.03%
2022/02/22	16	13.73	11	13.64	13.70	5	1,267	0.39%
2022/02/21	0	13.85	2	13.90	13.90	-2	1,300	-0.15%
2022/02/18	2	13.80	4	13.85	13.85	-2	1,313	-0.15%
2022/02/17	14	13.74	37	13.72	13.70	-23	1,316	-1.75%
2022/02/16	0	13.35	2	13.45	13.45	-2	1,302	-0.15%
2022/02/15	0	0.00	2	13.35	13.30	-2	1,351	-0.15%
2022/02/14	2	13.25	0	0.00	13.30	2	1,380	0.14%
2022/02/11	28	13.21	18	13.31	13.40	10	1,473	0.68%
2022/02/10	2	13.35	5	13.39	13.35	-3	1,487	-0.20%
2022/02/09	37	13.27	139	13.37	13.45	-102	1,535	-6.64%	大賣/鉅額交易
2022/02/08	12	13.12	11	13.24	13.15	1	1,606	0.06%
2022/02/07	7	13.00	48	13.12	13.15	-41	1,667	-2.46%
2022/01/26	26	12.94	35	12.94	12.90	-9	1,674	-0.54%
2022/01/25	58.1	12.90	24	12.98	12.85	34.1	1,684	2.02%
2022/01/24	61	13.05	6	13.05	13.05	55	1,692	3.25%
2022/01/21	56	13.30	20	13.45	13.20	36	1,686	2.14%
2022/01/20	51	13.33	17	13.31	13.45	34	1,678	2.03%
2022/01/19	2	13.35	80	13.30	13.25	-78	1,689	-4.62%
2022/01/18	2	13.45	0	0.00	13.40	2	1,711	0.12%
2022/01/17	82	13.60	2	13.60	13.50	80	1,739	4.60%
2022/01/14	31	13.50	27	13.56	13.50	4	1,761	0.23%
2022/01/13	2	13.60	1	13.65	13.70	1	1,782	0.06%
2022/01/12	3	13.60	7	13.68	13.70	-4	1,788	-0.22%
2022/01/11	2	13.50	2	13.60	13.70	0	1,798	0.00%
2022/01/10	2	13.55	5	13.59	13.55	-3	1,797	-0.17%
2022/01/07	4	13.58	11	13.62	13.55	-7	1,802	-0.39%
2022/01/06	19	13.47	20	13.53	13.55	-1	1,815	-0.06%
2022/01/05	50	13.40	76	13.43	13.50	-26	1,821	-1.43%
2022/01/04	2	13.50	2	13.60	13.50	0	1,858	0.00%
2022/01/03	0	0.00	9	13.50	13.50	-9	1,859	-0.49%
2021/12/30	11	13.45	16	13.46	13.40	-5	1,869	-0.27%
2021/12/29	20	13.45	79	13.41	13.45	-59	1,900	-3.10%
2021/12/28	20	13.22	8	13.25	13.25	12	1,906	0.63%
2021/12/27	11	13.17	3	13.25	13.25	8	1,924	0.42%
2021/12/24	37	13.21	10	13.20	13.20	27	1,981	1.36%
2021/12/23	20	13.27	6	13.30	13.30	14	2,019	0.69%
2021/12/22	2	13.35	0	0.00	13.35	2	2,040	0.10%
2021/12/21	21	13.34	4	13.48	13.35	17	2,059	0.83%
2021/12/20	10	13.46	3	13.48	13.45	7	2,075	0.34%
2021/12/17	14	13.67	87	13.63	13.55	-73	2,104	-3.47%
2021/12/16	8	13.28	36	13.32	13.35	-28	2,043	-1.37%
2021/12/15	4	13.25	12	13.27	13.25	-8	2,093	-0.38%
2021/12/14	12	13.18	13	13.27	13.25	-1	2,138	-0.05%
2021/12/13	13	13.22	9	13.26	13.25	4	2,159	0.19%
2021/12/10	34	13.25	5	13.34	13.25	29	2,234	1.30%
2021/12/09	0	0.00	22	13.35	13.40	-22	2,309	-0.95%
2021/12/08	6	13.27	5	13.32	13.35	1	2,520	0.04%
2021/12/07	16	13.24	0	0.00	13.25	16	2,574	0.62%
2021/12/06	2	13.20	20	13.24	13.20	-18	2,603	-0.69%
2021/12/03	8	13.10	21	13.10	13.10	-13	2,637	-0.49%
2021/12/02	29	13.08	26	13.09	13.05	3	2,691	0.11%
2021/12/01	2	13.15	9	13.27	13.25	-7	2,830	-0.25%
2021/11/30	2	13.20	16	13.30	13.20	-14	2,971	-0.47%
2021/11/29	14	13.12	14	13.33	13.25	0	3,035	0.00%
2021/11/26	109	13.35	0	0.00	13.35	109	3,250	3.35%	大買/鉅額交易
2021/11/25	4	13.58	2	13.65	13.55	2	3,362	0.06%
2021/11/24	5	13.50	33	13.36	13.55	-28	3,458	-0.81%
2021/11/23	4	13.35	2	13.45	13.35	2	3,462	0.06%
2021/11/22	0	0.00	2	13.45	13.45	-2	3,455	-0.06%
2021/11/19	3	13.38	0	0.00	13.35	3	3,452	0.09%
2021/11/18	67	13.35	16	13.48	13.50	51	3,448	1.48%
2021/11/17	37	13.32	3	13.35	13.30	34	3,474	0.98%
2021/11/16	4	13.43	21	13.38	13.40	-17	3,471	-0.49%
2021/11/15	63	13.51	56	13.74	13.45	7	3,501	0.20%
2021/11/12	39	13.42	30	13.45	13.50	9	3,478	0.26%
2021/11/11	57	13.25	2	13.35	13.25	55	3,476	1.58%
2021/11/10	186	13.26	52	13.39	13.35	134	3,494	3.83%	大買/鉅額交易
2021/11/09	5	12.90	1	13.00	12.90	4	3,470	0.12%
2021/11/08	21	12.88	8	12.94	12.90	13	3,497	0.37%
2021/11/05	73	13.21	119	13.47	13.05	-46	3,587	-1.28%	大賣/
2021/11/04	29	13.49	115.5	13.50	13.65	-86.5	3,593	-2.41%	大賣/
2021/11/03	106	13.15	15	13.25	13.25	91	3,621	2.51%	大買/
2021/11/02	2.5	13.06	1	13.20	13.10	1.5	3,841	0.04%
2021/11/01	10	13.09	7	13.15	13.15	3	3,851	0.08%
2021/10/29	8	13.24	4	13.35	13.25	4	3,841	0.10%
2021/10/28	8	13.27	4	13.35	13.30	4	3,841	0.10%
2021/10/27	5	13.24	6	13.33	13.20	-1	3,857	-0.03%
2021/10/26	39	13.18	10	13.20	13.25	29	3,855	0.75%
2021/10/25	23	13.34	20	13.37	13.35	3	3,824	0.08%
2021/10/22	3	13.25	5	13.26	13.20	-2	3,811	-0.05%
2021/10/21	18	13.14	6	13.12	13.00	12	3,800	0.32%
2021/10/20	17	12.95	2	13.00	12.95	15	3,786	0.40%
2021/10/19	42	13.00	7	13.03	13.00	35	3,781	0.93%
2021/10/18	3	12.88	9	12.92	12.85	-6	3,770	-0.16%
2021/10/15	8	12.78	71.5	12.71	12.75	-63.5	3,749	-1.69%
2021/10/14	79	12.56	4	12.65	12.55	75	3,750	2.00%
2021/10/13	17	12.68	9.1	12.81	12.70	7.9	3,751	0.21%
2021/10/12	16	12.69	132	12.66	12.80	-116	3,744	-3.10%	大賣/鉅額交易
2021/10/08	4	12.95	12	12.90	12.95	-8	3,716	-0.22%
2021/10/07	5	12.97	16	12.98	12.95	-11	3,713	-0.30%
2021/10/06	18	12.94	12	12.96	12.85	6	3,698	0.16%
2021/10/05	7	12.91	5	12.98	13.15	2	3,671	0.05%
2021/10/04	8	13.21	12	13.09	13.15	-4	3,659	-0.11%
2021/10/01	32	13.54	25	13.29	13.20	7	3,649	0.19%
2021/09/30	40	13.80	94	13.79	13.90	-54	3,593	-1.50%
2021/09/29	21	13.49	24	13.54	13.50	-3	3,551	-0.08%
2021/09/28	58	13.50	9	13.56	13.65	49	3,533	1.39%
2021/09/27	87	13.70	7	13.59	13.60	80	3,520	2.27%
2021/09/24	7	13.51	122	13.48	13.55	-115	3,518	-3.27%	大賣/鉅額交易
2021/09/23	10	13.60	7	13.67	13.75	3	3,478	0.09%
2021/09/22	19	13.58	42	13.53	13.60	-23	3,480	-0.66%
2021/09/17	2	13.80	8	13.89	13.90	-6	3,456	-0.17%
2021/09/16	22	13.80	2	13.90	13.80	20	3,459	0.58%
2021/09/15	13.5	13.83	14	13.83	13.70	-0.5	3,463	-0.02%
2021/09/14	19	14.10	13	14.18	14.15	6	3,384	0.18%
2021/09/13	94.1	14.44	99	14.45	14.55	-4.9	3,309	-0.15%
2021/09/10	1	13.90	6	13.95	13.95	-5	3,117	-0.16%
2021/09/09	17	13.67	7	13.89	13.90	10	3,068	0.33%
2021/09/08	5	13.57	5	13.71	13.55	0	3,043	0.00%
2021/09/07	67	13.66	5	13.72	13.75	62	3,013	2.06%
2021/09/06	73	13.70	116	13.67	13.55	-43	2,962	-1.45%	大賣/
2021/09/03	44	14.21	22	14.26	14.30	22	2,820	0.78%
2021/09/02	14	13.91	37	13.91	13.75	-23	2,675	-0.86%
2021/09/01	59	13.91	171	14.01	13.90	-112	2,610	-4.29%	大賣/鉅額交易
2021/08/31	17	13.53	15	13.62	13.70	2	2,383	0.08%
2021/08/30	24	13.37	37	13.16	13.45	-13	2,267	-0.57%
2021/08/27	63	12.66	19	12.73	12.75	44	2,158	2.04%
2021/08/26	55	12.55	3	12.62	12.65	52	2,146	2.42%
2021/08/25	9	12.63	5	12.69	12.60	4	2,177	0.18%
2021/08/24	0	0.00	2	12.60	12.60	-2	2,172	-0.09%
2021/08/23	3.1	12.70	6	12.77	12.80	-2.9	2,175	-0.13%
2021/08/20	8	12.64	6	12.73	12.55	2	2,129	0.09%
2021/08/19	43	12.87	80	12.73	12.65	-37	2,148	-1.72%
2021/08/18	29	13.05	10	13.13	13.10	19	2,101	0.90%
2021/08/17	77	13.07	25	13.06	13.15	52	2,095	2.48%
2021/08/16	56	12.84	32	12.91	12.80	24	2,064	1.16%
2021/08/13	39	13.11	16	13.16	12.85	23	2,040	1.13%
2021/08/12	22	13.20	28	13.25	13.10	-6	2,000	-0.30%
2021/08/11	63	13.33	118	13.38	13.30	-55	1,976	-2.78%	大賣/
2021/08/10	71	13.17	49	13.27	13.30	22	1,867	1.18%
2021/08/09	50	12.94	72	13.04	13.00	-22	1,881	-1.17%
2021/08/06	49	12.90	80	12.95	13.10	-31	1,866	-1.66%
2021/08/05	5	12.24	56	12.30	12.30	-51	1,723	-2.96%
2021/08/04	0	0.00	12	12.30	12.30	-12	1,850	-0.65%
2021/08/03	2	12.20	2	12.30	12.20	0	2,048	0.00%
2021/08/02	8	12.10	43	12.18	12.20	-35	2,249	-1.56%
2021/07/30	29	11.95	4	12.05	11.95	25	2,349	1.06%
2021/07/29	4	11.95	7	11.98	11.95	-3	2,443	-0.12%
2021/07/28	23	11.95	6	12.02	11.90	17	2,465	0.69%
2021/07/27	18	12.02	15	12.08	12.00	3	2,521	0.12%
2021/07/26	26	12.18	12	12.09	12.05	14	2,576	0.54%
2021/07/23	12	12.19	4	12.23	12.15	8	2,619	0.31%
2021/07/22	20	12.03	4	12.15	12.10	16	2,663	0.60%
2021/07/21	11	12.01	0	0.00	12.00	11	2,748	0.40%
2021/07/20	16	12.02	0	0.00	12.05	16	2,818	0.57%
2021/07/19	10	12.25	7	12.19	12.25	3	2,901	0.10%
2021/07/16	0	0.00	4	12.08	12.10	-4	3,257	-0.12%
2021/07/15	0	0.00	6	12.02	12.00	-6	3,445	-0.17%
2021/07/14	13	11.86	3	11.88	11.90	10	3,511	0.28%
2021/07/13	15	11.91	3	12.05	11.90	12	3,653	0.33%
2021/07/12	2	12.00	3	12.02	11.95	-1	3,743	-0.03%
2021/07/09	2	11.95	4	12.08	11.95	-2	3,775	-0.05%
2021/07/08	2	11.90	3	12.00	11.95	-1	3,788	-0.03%
2021/07/07	1	11.90	0	0.00	11.90	1	3,803	0.03%
2021/07/06	4	11.93	0	0.00	11.90	4	3,845	0.10%
2021/07/05	0	0.00	2	12.00	11.95	-2	3,865	-0.05%
2021/07/02	0	0.00	4	11.93	11.85	-4	3,901	-0.10%
2021/07/01	11	11.81	4	11.95	11.80	7	3,904	0.18%
2021/06/30	7	11.85	2	11.95	11.90	5	3,894	0.13%
2021/06/29	7	11.80	25	11.86	11.85	-18	3,901	-0.46%
2021/06/28	26	11.85	30	12.02	11.85	-4	3,890	-0.10%
2021/06/25	15	12.04	6	12.17	12.00	9	3,867	0.23%
2021/06/24	0	0.00	6	12.13	12.25	-6	3,839	-0.16%
2021/06/22	0	0.00	69	11.81	11.90	-69	3,821	-1.81%
2021/06/21	4	11.78	25	11.88	11.65	-21	3,820	-0.55%
2021/06/18	2	11.90	0	0.00	11.90	2	3,832	0.05%
2021/06/17	0	0.00	2	11.95	12.00	-2	3,846	-0.05%
2021/06/16	7	11.89	4	12.00	11.85	3	3,869	0.08%
2021/06/15	9	11.99	1	12.00	11.95	8	3,863	0.21%
2021/06/11	0	0.00	6	11.93	12.00	-6	3,862	-0.16%
2021/06/10	4	11.80	0	0.00	11.85	4	3,889	0.10%
2021/06/09	7	11.83	4	11.95	11.80	3	3,898	0.08%
2021/06/08	4	11.85	9	11.92	11.95	-5	3,897	-0.13%
2021/06/07	10	11.81	6	11.92	11.90	4	3,902	0.10%
2021/06/04	11	11.98	0	0.00	11.90	11	3,885	0.28%
2021/06/03	21	12.06	3	12.15	12.10	18	3,898	0.46%
2021/06/02	1	11.85	4	12.01	12.15	-3	3,916	-0.08%
2021/06/01	1	11.80	0	0.00	11.80	1	3,882	0.03%
2021/05/31	7	11.77	8.1	11.79	11.90	-1.1	3,895	-0.03%
2021/05/28	4	11.75	2	11.75	11.85	2	3,883	0.05%
2021/05/27	4	11.40	46	11.55	11.50	-42	3,866	-1.09%
2021/05/26	0	0.00	5	11.35	11.40	-5	3,847	-0.13%
2021/05/25	20	11.44	24	11.49	11.30	-4	3,871	-0.10%
2021/05/24	19	11.39	2	11.45	11.40	17	3,856	0.44%
2021/05/21	25	11.30	2	11.30	11.30	23	3,876	0.59%
2021/05/20	4	11.25	2	11.35	11.15	2	3,865	0.05%
2021/05/19	1	11.45	2	11.35	11.35	-1	3,838	-0.03%
2021/05/18	14	11.41	19	11.31	11.50	-5	3,827	-0.13%
2021/05/17	13	10.92	1	11.30	11.00	12	3,815	0.31%
2021/05/14	2	11.65	13	11.73	11.85	-11	3,704	-0.30%
2021/05/13	12	11.68	1	11.90	11.80	11	3,638	0.30%
2021/05/12	85	12.39	19	12.36	12.05	66	3,545	1.86%
2021/05/11	53	13.10	79.1	13.35	13.00	-26.1	3,410	-0.76%
2021/05/10	71	13.12	23	13.06	13.15	48	3,199	1.50%
2021/05/07	98	12.66	4	12.76	12.40	94	3,002	3.13%
2021/05/06	46	12.54	28.1	12.59	12.70	17.9	2,884	0.62%
2021/05/05	0	0.00	34	12.32	12.20	-34	2,792	-1.22%
2021/05/04	40	12.40	7	12.29	12.25	33	2,773	1.19%
2021/05/03	27	12.65	14	12.69	12.60	13	2,704	0.48%
2021/04/29	8	12.75	3	12.75	12.60	5	2,647	0.19%
2021/04/28	2	12.70	92	12.80	12.70	-90	2,591	-3.47%
2021/04/27	3	12.93	15	12.85	12.90	-12	2,587	-0.46%
2021/04/26	88	12.61	41	12.64	12.70	47	2,501	1.88%
2021/04/23	63	12.54	9	12.44	12.65	54	2,436	2.22%
2021/04/22	32	12.92	29	12.87	12.50	3	2,358	0.13%
2021/04/21	7	12.47	24	12.31	12.65	-17	1,974	-0.86%
2021/04/20	22	11.95	0	0.00	12.05	22	1,798	1.22%
2021/04/19	11	12.10	12	12.18	12.10	-1	1,763	-0.06%
2021/04/16	0	0.00	13	11.67	11.75	-13	1,646	-0.79%
2021/04/15	2	11.40	17	11.45	11.40	-15	1,615	-0.93%
2021/04/14	3	11.25	5	11.27	11.25	-2	1,585	-0.13%
2021/04/13	14	11.31	2	11.40	11.25	12	1,602	0.75%
2021/04/12	10	11.30	9	11.28	11.35	1	1,586	0.06%
2021/04/09	12	11.20	0	0.00	11.25	12	1,564	0.77%
2021/04/08	10	11.18	52	11.25	11.30	-42	1,565	-2.68%
2021/04/07	0	0.00	14	11.07	11.10	-14	1,535	-0.91%
2021/04/06	5	11.00	0	0.00	11.10	5	1,549	0.32%
2021/04/01	22	10.97	5	11.05	11.05	17	1,587	1.07%
2021/03/31	10	11.00	0	0.00	11.00	10	1,596	0.63%
2021/03/30	5	10.95	5	11.05	11.10	0	1,608	0.00%
2021/03/29	10	11.00	12	11.07	11.05	-2	1,621	-0.12%
2021/03/26	2	11.05	0	0.00	11.10	2	1,646	0.12%
2021/03/25	2	10.95	2	11.05	11.00	0	1,680	0.00%
2021/03/24	5	11.00	0	0.00	11.00	5	1,717	0.29%
2021/03/23	15	11.00	0	0.00	10.95	15	1,742	0.86%
2021/03/22	12	10.98	7	11.05	11.10	5	1,731	0.29%
2021/03/19	28	11.14	0	0.00	11.05	28	1,736	1.61%
2021/03/18	12	11.27	0	0.00	11.25	12	1,721	0.70%
2021/03/17	0	11.40	1	11.25	11.30	-1	1,766	-0.06%
2021/03/16	6	11.38	10	11.44	11.40	-4	1,803	-0.22%
2021/03/15	5	11.20	10	11.25	11.25	-5	1,845	-0.27%
2021/03/12	5	11.20	2	11.15	11.20	3	1,930	0.16%
2021/03/10	0	0.00	2	11.25	11.20	-2	2,052	-0.10%
2021/03/09	0	0.00	1	11.25	11.25	-1	2,136	-0.05%
2021/03/08	3.1	11.20	0	0.00	11.15	3.1	2,172	0.14%
2021/03/05	2	11.30	0	0.00	11.25	2	2,235	0.09%
2021/03/04	2	11.40	17	11.35	11.45	-15	2,450	-0.61%
2021/03/03	0	0.00	2	11.50	11.40	-2	2,780	-0.07%
2021/03/02	2	11.40	3	11.52	11.40	-1	2,818	-0.04%
2021/02/26	3	11.35	0	0.00	11.50	3	2,908	0.10%
2021/02/25	0	0.00	4	11.53	11.50	-4	2,960	-0.14%
2021/02/24	0	0.00	1	11.45	11.40	-1	2,984	-0.03%
2021/02/23	1	11.45	2	11.45	11.45	-1	2,974	-0.03%
2021/02/22	0	0.00	3	11.23	11.25	-3	2,941	-0.10%
2021/02/17	2	11.13	2	11.10	11.10	0	2,974	0.00%
2021/02/05	3	10.95	3	11.00	11.05	0	2,956	0.00%
2021/02/04	2	11.00	2	10.95	11.00	0	2,970	0.00%
2021/02/02	3	10.90	7	10.92	11.00	-4	3,011	-0.13%
2021/02/01	12	10.71	21.3	10.76	10.80	-9.3	3,011	-0.31%
2021/01/29	20	10.83	15	10.75	10.75	5	3,021	0.17%
2021/01/28	36	10.82	32	10.87	10.90	4	3,014	0.13%
2021/01/27	0.1	11.00	0	0.00	11.00	0.1	3,079	0.00%
2021/01/26	10	10.85	12	10.89	10.90	-2	3,082	-0.06%
2021/01/25	10	10.80	10	10.95	10.95	0	3,095	0.00%
2021/01/22	16	10.77	20	10.76	10.85	-4	3,110	-0.13%
2021/01/21	0	0.00	76	10.85	10.90	-76	3,112	-2.44%
2021/01/20	114	10.87	84	10.95	10.75	30	3,136	0.96%	大買/
2021/01/19	11	11.15	5	11.25	11.15	6	3,104	0.19%
2021/01/18	10	11.20	5	11.15	11.20	5	3,118	0.16%
2021/01/15	44	11.30	3	11.30	11.30	41	3,158	1.30%
2021/01/14	0	0.00	32	11.42	11.40	-32	3,295	-0.97%
2021/01/13	0	0.00	7	11.34	11.40	-7	3,299	-0.21%
2021/01/12	14	11.28	5	11.36	11.20	9	3,281	0.27%
2021/01/11	14	11.62	6	11.63	11.65	8	3,247	0.25%
2021/01/08	0	0.00	9	11.59	11.75	-9	3,214	-0.28%
2021/01/07	0	0.00	2	11.20	11.30	-2	3,155	-0.06%
2021/01/06	10	11.22	5	11.10	11.10	5	3,165	0.16%
2021/01/05	5	11.42	0	0.00	11.45	5	3,136	0.16%
2021/01/04	4.5	11.47	2	11.55	11.55	2.5	3,139	0.08%
2020/12/31	4.5	11.50	2	11.55	11.50	2.5	3,137	0.08%
2020/12/30	0	0.00	3	11.53	11.60	-3	3,120	-0.10%
2020/12/29	4	11.53	1	11.60	11.55	3	3,112	0.10%
2020/12/28	1.1	11.55	4	11.48	11.60	-2.9	3,094	-0.09%
2020/12/25	0	0.00	27	11.35	11.40	-27	3,048	-0.89%
2020/12/24	0	0.00	4	11.25	11.25	-4	3,047	-0.13%
2020/12/23	4	11.13	1	11.20	11.15	3	3,082	0.10%
2020/12/22	7	11.32	5	11.33	11.25	2	3,096	0.06%
2020/12/21	6	11.44	7	11.45	11.40	-1	3,118	-0.03%
2020/12/18	2	11.35	4	11.30	11.35	-2	3,120	-0.06%
2020/12/17	1	11.20	4	11.25	11.20	-3	3,160	-0.09%
2020/12/16	0.1	11.00	6	11.13	11.20	-5.9	3,345	-0.18%
2020/12/15	10	11.01	53	11.05	11.05	-43	3,361	-1.28%
2020/12/14	0	0.00	4	11.15	11.10	-4	3,345	-0.12%
2020/12/11	11	11.02	4	11.15	11.05	7	3,346	0.21%
2020/12/10	5	11.03	4	11.15	11.10	1	3,315	0.03%
2020/12/09	37	11.08	44	11.32	11.05	-7	3,307	-0.21%
2020/12/08	27	11.33	104	11.52	11.30	-77	3,391	-2.27%	大賣/
2020/12/07	12	11.68	33	11.82	11.70	-21	3,302	-0.64%
2020/12/04	13	11.35	10	11.36	11.40	3	3,215	0.09%
2020/12/03	27	11.43	3	11.40	11.35	24	3,203	0.75%
2020/12/02	21	11.69	14	11.56	11.60	7	3,229	0.22%
2020/12/01	88	11.71	14	11.81	11.75	74	3,207	2.31%
2020/11/30	64	12.22	71.2	12.19	12.00	-7.2	3,129	-0.23%
2020/11/27	113	11.95	152	11.89	11.95	-39	2,924	-1.33%	大買/大賣/
2020/11/26	60	11.44	15	11.38	11.45	45	2,601	1.73%
2020/11/25	3	11.35	30	11.32	11.35	-27	2,657	-1.02%
2020/11/24	51	11.20	0.3	11.10	11.20	50.7	2,590	1.96%
2020/11/23	0	0.00	3.1	10.94	11.10	-3.1	2,540	-0.12%
2020/11/20	14	10.90	0	0.00	10.90	14	2,505	0.56%
2020/11/17	0	0.00	2	10.95	10.95	-2	2,519	-0.08%
2020/11/16	2	10.85	0	0.00	10.90	2	2,617	0.08%
2020/11/13	2	10.85	0.2	11.00	10.85	1.9	2,634	0.07%
2020/11/12	0	0.00	4	11.00	10.95	-4	2,643	-0.15%
2020/11/11	0	0.00	4	11.04	11.00	-4	2,640	-0.15%
2020/11/10	0	0.00	4	10.91	10.95	-4	2,612	-0.15%
2020/11/09	0	0.00	2	10.85	10.85	-2	2,595	-0.08%
2020/11/06	2	10.70	0	0.00	10.70	2	2,581	0.08%
2020/11/05	2	10.75	2	10.85	10.75	0	2,572	0.00%
2020/11/04	2	10.75	6	10.75	10.70	-4	2,576	-0.16%
2020/11/03	2	10.55	4	10.65	10.65	-2	2,510	-0.08%
2020/11/02	4	10.55	0	0.00	10.60	4	2,514	0.16%
2020/10/30	4	10.63	12	10.63	10.55	-8	2,499	-0.32%
2020/10/29	2	10.65	2	10.75	10.70	0	2,485	0.00%
2020/10/28	6	10.75	5	10.85	10.75	1	2,486	0.04%
2020/10/27	60	10.98	0	0.00	10.90	60	2,455	2.44%
2020/10/26	2	11.00	0	0.00	11.00	2	2,495	0.08%
2020/10/23	1	11.10	8	11.11	11.10	-7	2,511	-0.28%
2020/10/22	6	11.01	15	11.10	11.25	-9	2,501	-0.36%
2020/10/21	1	10.75	6	10.77	10.85	-5	2,377	-0.21%
2020/10/19	1	10.65	4	10.63	10.70	-3	2,385	-0.13%
2020/10/16	2	10.50	0	0.00	10.50	2	2,389	0.08%
2020/10/15	2	10.55	0	0.00	10.55	2	2,407	0.08%
2020/10/14	2	10.70	2	10.65	10.70	0	2,403	0.00%
2020/10/13	4	10.53	2	10.60	10.60	2	2,395	0.08%
2020/10/12	4	10.73	6	10.83	10.70	-2	2,390	-0.08%
2020/10/08	5	10.90	7	10.86	10.85	-2	2,400	-0.08%
2020/10/07	2	10.70	3	10.80	10.80	-1	2,382	-0.04%
2020/10/06	3	10.80	2	10.80	10.80	1	2,383	0.04%
2020/10/05	2	10.70	0	0.00	10.75	2	2,408	0.08%
2020/09/30	1	10.75	0	0.00	10.75	1	2,424	0.04%
2020/09/29	301	11.06	431	10.90	10.80	-130	2,429	-5.35%	大買/大賣/鉅額交易
2020/09/28	149	10.92	31	10.82	10.80	118	2,425	4.86%	大買/鉅額交易
2020/09/25	8	10.45	17	10.59	10.35	-9	2,406	-0.37%
2020/09/24	17	10.52	25	10.77	10.45	-8	2,378	-0.34%
2020/09/23	11	11.15	12	11.01	11.00	-1	2,310	-0.04%
2020/09/22	13	11.10	24	11.08	11.10	-11	2,274	-0.48%
2020/09/21	31	11.20	47	11.11	11.05	-16	2,195	-0.73%
2020/09/18	2	10.70	27	10.71	10.70	-25	2,021	-1.24%
2020/09/17	0	0.00	2.3	10.64	10.65	-2.3	2,001	-0.11%
2020/09/16	7	10.59	2	10.65	10.60	5	2,031	0.25%
2020/09/15	6	10.53	2	10.70	10.60	4	2,163	0.18%
2020/09/14	5	10.55	16	10.61	10.65	-11	2,284	-0.48%
2020/09/11	58	10.82	84	10.73	10.60	-26	2,288	-1.14%
2020/09/10	1	10.55	2	10.55	10.50	-1	2,160	-0.05%
2020/09/09	5	10.39	2	10.50	10.45	3	2,185	0.14%
2020/09/08	3	10.45	6	10.59	10.55	-3	2,199	-0.14%
2020/09/07	1	10.45	9	10.54	10.50	-8	2,210	-0.36%
2020/09/04	0	0.00	13	10.25	10.25	-13	2,143	-0.61%
2020/09/03	5	10.10	5	10.20	10.15	0	2,133	0.00%
2020/09/02	11	10.15	0	0.00	10.10	11	2,142	0.51%
2020/09/01	64	10.29	4	10.25	10.25	60	2,174	2.76%
2020/08/31	28	10.28	47	10.26	10.25	-19	2,181	-0.87%
2020/08/28	39	10.00	7	10.10	9.99	32	2,101	1.52%
2020/08/27	20	10.04	4	10.15	10.05	16	2,094	0.76%
2020/08/26	11	10.00	13	10.07	10.10	-2	2,086	-0.10%
2020/08/25	0	0.00	1	10.00	10.00	-1	2,074	-0.05%
2020/08/24	0	0.00	2	10.03	9.96	-2	2,090	-0.10%
2020/08/21	1	10.10	0	0.00	10.00	1	2,087	0.05%
2020/08/20	37	9.99	37	9.97	9.92	0	2,074	0.00%
2020/08/19	4	10.00	10	9.98	9.99	-6	1,959	-0.31%
2020/08/18	0	0.00	12	9.90	9.93	-12	1,938	-0.62%
2020/08/12	2	9.77	0	0.00	9.80	2	1,922	0.10%
2020/08/10	20	9.78	9	9.80	9.83	11	1,920	0.57%
2020/08/05	0	0.00	2	9.68	9.69	-2	1,900	-0.11%
2020/07/30	2	9.76	25	9.80	9.80	-23	1,881	-1.22%
2020/07/29	0	0.00	60	10.25	10.20	-60	1,820	-3.30%
2020/07/28	2	10.15	0	0.00	10.10	2	1,792	0.11%
2020/07/27	37	10.24	14	10.25	10.20	23	1,788	1.29%
2020/07/24	5	10.17	0	0.00	10.25	5	1,773	0.28%
2020/07/23	6	10.23	0	0.00	10.25	6	1,759	0.34%
2020/07/22	3	10.25	1	10.25	10.25	2	1,762	0.11%
2020/07/21	1	10.30	13	10.28	10.30	-12	1,748	-0.69%
2020/07/20	6	10.16	3	10.25	10.20	3	1,725	0.17%
2020/07/17	0	0.00	2	10.25	10.20	-2	1,722	-0.12%
2020/07/15	1	10.25	5	10.22	10.20	-4	1,698	-0.24%
2020/07/14	0	0.00	11	10.15	10.10	-11	1,681	-0.65%
2020/07/13	1	10.15	24	10.15	10.15	-23	1,683	-1.37%
2020/07/10	34	10.00	7	10.10	10.00	27	1,690	1.60%
2020/07/09	26	10.15	0	0.00	10.10	26	1,657	1.57%
2020/07/08	17	10.18	3	10.22	10.25	14	1,635	0.86%
2020/07/07	38	10.20	0	0.00	10.20	38	1,648	2.30%
2020/07/06	10	10.16	27	10.20	10.25	-17	1,641	-1.04%
2020/07/03	32.3	10.16	0	0.00	10.15	32.3	1,617	1.99%
2020/07/02	0	0.00	2	10.15	10.20	-2	1,613	-0.12%
2020/07/01	2	10.05	2	10.15	10.05	0	1,609	0.00%
2020/06/29	10	10.01	0	0.00	10.10	10	1,590	0.63%
2020/06/24	1	10.20	0	0.00	10.15	1	1,553	0.06%
2020/06/23	2	10.05	5	10.10	10.10	-3	1,548	-0.19%
2020/06/22	7	10.38	11	10.33	10.20	-4	1,517	-0.26%
2020/06/19	7	9.85	9	9.84	9.98	-2	1,391	-0.14%
2020/06/18	28.3	9.65	0	0.00	9.68	28.3	1,260	2.24%
2020/06/17	0.4	9.57	0	0.00	9.59	0.4	1,222	0.03%
2020/06/16	40	9.53	13	9.56	9.52	27	1,203	2.24%
2020/06/15	31	9.49	0	0.00	9.45	31	1,224	2.53%
2020/06/12	1	9.52	10	9.58	9.54	-9	1,216	-0.74%
2020/06/11	10	9.79	5	9.71	9.68	5	1,205	0.41%
2020/06/10	3	9.87	6	9.92	9.87	-3	1,176	-0.25%
2020/06/09	12	9.89	5	9.88	9.89	7	1,198	0.58%
2020/06/08	3	9.85	0	0.00	9.89	3	1,202	0.25%
2020/06/05	14	9.86	0	0.00	9.84	14	1,150	1.22%
2020/06/04	11	9.85	0	0.00	9.83	11	1,134	0.97%
2020/06/02	1	9.72	0	0.00	9.74	1	1,113	0.09%
2020/05/27	5	9.77	1	9.78	9.78	4	1,069	0.37%
2020/05/26	1	9.74	0	0.00	9.73	1	1,063	0.09%
2020/05/12	0	0.00	0	9.76	9.76	0	1,008	0.00%
2020/05/07	0	0.00	4	9.92	9.90	-4	1,016	-0.39%
2020/05/06	0	0.00	7	9.75	9.75	-7	1,015	-0.69%
2020/05/05	5	9.80	0	0.00	9.80	5	1,017	0.49%
2020/05/04	7	9.81	10	9.76	9.75	-3	1,024	-0.29%
2020/04/30	19	9.98	2	10.05	10.10	17	1,022	1.66%
2020/04/22	3	9.28	0	0.00	9.31	3	1,063	0.28%
2020/04/17	0	0.00	10	9.59	9.59	-10	1,124	-0.89%
2020/04/16	5	9.63	2	9.60	9.58	3	1,107	0.27%
2020/04/15	5	9.75	0	0.00	9.71	5	1,099	0.45%
2020/04/14	0	0.00	1	9.68	9.73	-1	1,091	-0.09%
2020/04/10	17	9.54	5	9.60	9.73	12	1,105	1.09%
2020/04/08	3	9.33	0	0.00	9.39	3	1,074	0.28%
2020/04/07	1	9.19	0	0.00	9.23	1	1,062	0.09%
2020/04/01	10	9.12	0	0.00	9.12	10	1,062	0.94%
2020/03/30	1	9.00	0	0.00	9.09	1	1,059	0.09%
2020/03/27	0	0.00	13	9.25	9.18	-13	1,053	-1.23%
2020/03/26	0	0.00	1	9.17	9.15	-1	1,043	-0.10%
2020/03/25	0	0.00	1	9.08	9.25	-1	1,036	-0.10%
2020/03/20	0	0.00	3	8.73	8.70	-3	1,019	-0.29%
2020/03/19	6	8.16	0	0.00	8.12	6	1,009	0.59%
2020/03/18	1	9.19	1	9.16	9.01	0	962	0.00%
2020/03/17	4	9.21	2	9.11	9.20	2	940	0.21%
2020/03/16	17	9.53	0	0.00	9.43	17	917	1.85%
2020/03/13	2	9.50	1	9.50	9.66	1	907	0.11%
2020/03/12	2	10.20	0	0.00	10.10	2	868	0.23%
2020/03/10	5	10.37	2	10.40	10.45	3	848	0.35%
2020/03/06	2	10.70	0	0.00	10.60	2	807	0.25%
2020/02/24	1	10.80	0	0.00	10.80	1	791	0.13%
2020/02/13	1	10.80	0	0.00	10.90	1	823	0.12%
2020/02/11	0	0.00	10	10.80	10.85	-10	834	-1.20%
2020/02/10	3	10.65	0	0.00	10.75	3	829	0.36%
2020/02/07	6	10.75	5	10.85	10.75	1	835	0.12%
2020/02/04	0	0.00	5	10.65	10.75	-5	843	-0.59%
2020/02/03	6	10.65	5	10.65	10.65	1	831	0.12%
2020/01/30	9.1	10.73	0	0.00	10.70	9.1	801	1.14%
2020/01/20	2	11.15	0	0.00	11.15	2	755	0.26%
2020/01/17	43	11.17	28	11.18	11.10	15	739	2.03%
2020/01/16	0	0.00	3	11.15	11.20	-3	737	-0.41%
2020/01/14	38	11.05	1	11.00	11.05	37	736	5.02%
2020/01/13	1	11.15	0	0.00	11.10	1	705	0.14%
2020/01/07	1	11.15	0	0.00	11.20	1	850	0.12%
2020/01/06	2	11.25	0	0.00	11.20	2	856	0.23%
2019/12/31	6	11.30	0	0.00	11.25	6	839	0.71%
2019/12/26	0	0.00	3	11.35	11.35	-3	838	-0.36%
2019/12/25	0	0.00	2	11.35	11.35	-2	845	-0.24%
2019/12/13	5	11.20	0	0.00	11.15	5	874	0.57%
2019/12/11	0	0.00	5	11.20	11.15	-5	879	-0.57%
2019/12/10	1	11.10	0	0.00	11.15	1	878	0.11%
2019/12/09	5	11.15	0	0.00	11.15	5	879	0.57%
2019/12/03	8	11.20	0	0.00	11.20	8	877	0.91%
2019/11/28	0	0.00	12	11.20	11.25	-12	892	-1.34%
2019/11/26	1	11.15	5	11.20	11.15	-4	900	-0.44%
2019/11/20	0	0.00	2	11.20	11.30	-2	906	-0.22%
2019/11/19	0	0.00	1	11.15	11.20	-1	900	-0.11%
2019/11/11	0	0.00	0.2	11.10	11.15	-0.2	892	-0.02%
2019/11/05	8	11.31	0	0.00	11.30	8	901	0.89%
2019/11/04	0	0.00	6	11.30	11.30	-6	906	-0.66%
2019/10/31	4	11.25	0	0.00	11.25	4	910	0.44%
2019/10/30	30	11.20	30	11.25	11.30	0	918	0.00%
2019/10/25	0	0.00	5	11.35	11.30	-5	954	-0.52%
2019/10/24	0	0.00	1	11.30	11.40	-1	958	-0.10%
2019/10/23	4	11.24	0	0.00	11.20	4	997	0.40%
2019/10/21	5	11.30	21	11.24	11.30	-16	1,074	-1.49%
2019/10/18	0	0.00	1	11.40	11.10	-1	1,076	-0.09%
2019/10/17	1	11.50	2	11.70	11.50	-1	1,048	-0.10%
2019/10/16	0	0.00	3	11.52	11.60	-3	1,033	-0.29%
2019/10/15	0	0.00	78	11.20	11.35	-78	999	-7.81%
2019/10/14	0	0.00	6	11.14	11.15	-6	984	-0.61%
2019/10/08	1	10.90	0	0.00	10.95	1	1,020	0.10%
2019/10/01	0.1	10.95	10	11.00	11.00	-9.9	1,068	-0.93%
2019/09/27	6	11.04	0	0.00	11.00	6	1,071	0.56%
2019/09/26	0.1	11.00	2	11.15	11.05	-1.9	1,061	-0.18%
2019/09/24	0.1	11.10	1	11.15	11.15	-1	1,084	-0.09%
2019/09/23	2	11.15	0	0.00	11.15	2	1,102	0.18%
2019/09/20	0	0.00	15	11.10	11.05	-15	1,098	-1.37%
2019/09/18	0	0.00	5	11.05	11.10	-5	1,096	-0.46%
2019/09/17	7	11.10	0	0.00	11.05	7	1,097	0.64%
2019/09/10	2	11.10	0	0.00	11.00	2	1,141	0.18%
2019/09/06	2	11.20	0	0.00	11.15	2	1,166	0.17%
2019/09/05	5	11.25	10	11.22	11.25	-5	1,182	-0.42%
2019/09/04	2	11.00	0	0.00	11.25	2	1,193	0.17%
2019/08/29	5	10.90	0	0.00	10.90	5	1,268	0.39%
2019/08/27	1	10.95	0	0.00	10.80	1	1,386	0.07%
2019/08/26	13.8	10.95	0	0.00	10.95	13.8	1,429	0.96%
2019/08/21	0	0.00	3	10.90	10.95	-3	1,571	-0.19%
2019/08/20	0	0.00	2	10.90	10.95	-2	1,656	-0.12%
2019/08/19	2	10.95	0	0.00	10.90	2	1,667	0.12%
2019/08/15	0	0.00	3	10.85	10.85	-3	1,689	-0.18%
2019/08/14	13	10.98	0	0.00	10.95	13	1,731	0.75%
2019/08/08	0	0.00	10	10.85	10.95	-10	1,780	-0.56%
2019/08/07	15	10.79	9	10.75	10.70	6	1,778	0.34%
2019/08/06	7	10.80	0	0.00	10.80	7	1,783	0.39%
2019/08/02	1.2	11.03	0	0.00	11.00	1.2	1,784	0.07%
2019/08/01	6	11.05	0	0.00	11.05	6	1,801	0.33%
2019/07/30	2	11.15	10	11.10	11.15	-8	1,805	-0.44%
2019/07/26	3	11.35	0	0.00	11.35	3	1,816	0.17%
2019/07/23	28	11.99	5	12.02	11.95	23	1,776	1.29%
2019/07/19	3	12.00	0	0.00	12.00	3	1,951	0.15%
2019/07/18	47	12.05	0	0.00	12.00	47	2,006	2.34%
2019/07/17	2	12.10	16	12.13	12.10	-14	2,029	-0.69%
2019/07/16	0	0.00	7	12.10	12.10	-7	2,070	-0.34%
2019/07/15	10	12.10	0	0.00	12.05	10	2,111	0.47%
2019/07/12	3	11.95	0	0.00	11.90	3	2,254	0.13%
2019/07/11	2	11.95	5	11.95	11.95	-3	2,317	-0.13%
2019/07/10	1	11.95	0	0.00	11.95	1	2,356	0.04%
2019/07/09	0	0.00	2	11.95	11.90	-2	2,378	-0.08%
2019/07/08	3	11.85	0	0.00	11.90	3	2,399	0.13%
2019/07/05	6	11.85	0	0.00	11.80	6	2,399	0.25%
2019/07/02	0	0.00	2	11.80	11.80	-2	2,395	-0.08%
2019/07/01	2	11.75	0	0.00	11.75	2	2,397	0.08%
2019/06/28	2	11.75	0	0.00	11.75	2	2,387	0.08%
2019/06/27	0	0.00	5	11.85	11.85	-5	2,384	-0.21%
2019/06/26	0	0.00	10	11.90	11.90	-10	2,392	-0.42%
2019/06/25	0	0.00	2	11.85	11.85	-2	2,405	-0.08%
2019/06/24	0	0.00	5	11.85	11.90	-5	2,419	-0.21%
2019/06/21	7	11.86	1	11.85	11.85	6	2,408	0.25%
2019/06/20	0	0.00	1	11.85	11.85	-1	2,410	-0.04%
2019/06/19	0	0.00	6	11.88	11.85	-6	2,405	-0.25%
2019/06/18	2	11.85	0	0.00	11.90	2	2,456	0.08%
2019/06/17	1	11.75	2	11.75	11.80	-1	2,452	-0.04%
2019/06/14	9	11.80	0	0.00	11.80	9	2,452	0.37%
2019/06/13	2	11.70	0	0.00	11.75	2	2,438	0.08%
2019/06/12	2	11.65	8	11.70	11.75	-6	2,428	-0.25%
2019/06/11	4	11.89	2	11.85	11.80	2	2,412	0.08%
2019/06/10	2	11.85	0	0.00	11.90	2	2,398	0.08%
2019/06/06	0	0.00	19	11.80	11.80	-19	2,367	-0.80%
2019/06/05	2	11.75	10	11.75	11.75	-8	2,335	-0.34%
2019/06/04	1	11.80	10	11.80	11.80	-9	2,311	-0.39%
2019/06/03	8	11.85	6	11.95	11.75	2	2,292	0.09%
2019/05/31	1	11.70	7	11.70	11.75	-6	2,190	-0.27%
2019/05/30	2	11.45	0	0.00	11.50	2	2,136	0.09%
2019/05/29	1	11.50	6	11.53	11.45	-5	2,136	-0.23%
2019/05/28	19	11.59	37	11.77	11.50	-18	2,104	-0.86%
2019/05/27	19	11.52	35	11.54	11.65	-16	2,009	-0.80%
2019/05/24	5	11.36	1	11.40	11.40	4	1,926	0.21%
2019/05/22	2	11.40	7	11.36	11.40	-5	1,901	-0.26%
2019/05/21	0	0.00	12	11.46	11.45	-12	1,886	-0.64%
2019/05/20	10	11.25	0	0.00	11.25	10	1,838	0.54%
2019/05/17	6	11.30	2	11.30	11.30	4	1,828	0.22%
2019/05/16	7	11.21	0	0.00	11.25	7	1,802	0.39%
2019/05/15	2	11.20	0	0.00	11.20	2	1,770	0.11%
2019/05/14	10	11.02	4	11.00	11.05	6	1,760	0.34%
2019/05/10	6	11.14	15	11.10	11.15	-9	1,720	-0.52%
2019/05/09	1	11.10	13	11.16	11.10	-12	1,717	-0.70%
2019/05/08	5	11.10	0	0.00	11.25	5	1,702	0.29%
2019/05/07	10	11.10	2	11.10	11.10	8	1,690	0.47%
2019/05/06	9	11.06	15	11.05	11.00	-6	1,681	-0.36%
2019/05/03	1	11.10	2	11.10	11.15	-1	1,649	-0.06%
2019/05/02	8	11.20	10	11.20	11.15	-2	1,632	-0.12%
2019/04/30	0	0.00	7	11.10	11.15	-7	1,620	-0.43%
2019/04/29	2	10.98	34	11.00	11.00	-32	1,603	-2.00%
2019/04/26	14	10.84	10	10.85	10.85	4	1,582	0.25%
2019/04/25	263	10.73	200	10.75	10.65	63	1,560	4.04%	大買/大賣/
2019/04/24	12	10.95	1	10.95	10.90	11	1,350	0.81%
2019/04/23	11	11.00	0	0.00	11.00	11	1,280	0.86%
2019/04/22	1	11.10	0	0.00	11.00	1	1,234	0.08%
2019/04/19	8	11.05	0	0.00	10.95	8	1,180	0.68%
2019/04/18	20	11.13	0	0.00	11.05	20	1,124	1.78%
2019/04/17	13	11.25	0	0.00	11.35	13	940	1.38%
2019/04/16	2	11.50	0	0.00	11.35	2	871	0.23%
2019/04/11	0	0.00	4	11.60	11.60	-4	755	-0.53%
2019/04/10	5	11.55	5	11.65	11.65	0	743	0.00%
2019/04/09	0	0.00	3	11.55	11.60	-3	733	-0.41%
2019/04/08	1	11.55	0	0.00	11.60	1	728	0.14%
2019/04/02	0	11.50	1	11.55	11.55	-1	714	-0.14%
2019/04/01	0	0.00	6	11.60	11.60	-6	708	-0.85%
2019/03/29	0	0.00	7	11.56	11.60	-7	690	-1.01%
2019/03/28	1	11.35	10	11.43	11.50	-9	686	-1.31%
2019/03/27	5	11.27	5	11.31	11.30	0	655	0.00%
2019/03/26	0	0.00	1	11.20	11.15	-1	635	-0.16%
2019/03/22	8	11.05	0	0.00	11.15	8	614	1.30%
2019/03/21	11	10.93	1	10.95	11.00	10	610	1.64%
2019/03/20	1	11.05	0	0.00	11.10	1	520	0.19%
2019/03/15	6	11.10	0	0.00	11.00	6	480	1.25%
2019/03/12	2	11.15	10	11.10	11.10	-8	473	-1.69%
2019/03/11	0	0.00	4	11.10	11.10	-4	472	-0.85%
2019/03/06	0	0.00	6	11.00	11.05	-6	484	-1.24%
2019/02/27	0	0.00	7	10.90	10.90	-7	469	-1.49%
2019/02/25	0	0.00	6	10.90	10.85	-6	465	-1.29%
2019/02/22	18	10.78	9	10.85	10.80	9	461	1.95%
2019/02/21	10	10.76	0	0.00	10.80	10	462	2.16%
2019/02/20	10	10.80	16	10.90	10.85	-6	459	-1.31%
2019/02/18	10	10.80	0	0.00	10.80	10	463	2.16%
2019/01/29	0	0.00	1	10.60	10.65	-1	446	-0.22%
2019/01/22	0	0.00	2	10.50	10.60	-2	429	-0.47%
2019/01/21	0.7	10.45	0	0.00	10.50	0.7	433	0.16%
2019/01/09	0	0.00	4	10.49	10.45	-4	543	-0.74%
2019/01/08	1	10.35	0	0.00	10.35	1	543	0.18%
2018/12/28	0	0.00	0.1	10.20	10.20	-0.1	579	-0.02%
2018/12/24	1	10.30	0	0.00	10.30	1	596	0.17%
2018/12/21	3	10.22	0	0.00	10.15	3	604	0.50%
2018/12/20	0	0.00	1	10.30	10.25	-1	597	-0.17%
2018/12/18	3	10.30	0	0.00	10.30	3	599	0.50%
2018/12/17	1	10.40	1	10.45	10.35	0	608	0.00%
2018/12/05	0	0.00	5	10.50	10.50	-5	636	-0.79%
2018/12/03	5	10.60	0	0.00	10.65	5	645	0.77%
2018/11/30	0	0.00	2	10.60	10.55	-2	639	-0.31%
2018/11/28	2	10.40	0	0.00	10.50	2	626	0.32%
2018/11/23	10	10.30	0	0.00	10.25	10	628	1.59%
2018/11/14	0	0.00	1	10.10	10.10	-1	643	-0.16%
2018/11/05	0	0.00	10	10.10	10.10	-10	694	-1.44%
2018/11/02	11	10.00	0	0.00	10.10	11	694	1.58%
2018/11/01	0	0.00	10	10.10	10.10	-10	694	-1.44%
2018/10/31	0	0.00	20	10.10	10.10	-20	694	-2.88%
2018/10/30	30	10.00	0	0.00	10.00	30	699	4.29%
2018/10/25	0	0.00	1	10.00	9.96	-1	725	-0.14%
2018/10/19	11	10.00	10	10.15	10.15	1	724	0.14%
2018/10/17	0.1	10.15	0	0.00	10.15	0.1	707	0.01%
2018/10/05	0	10.80	0	0.00	10.75	0	713	0.00%
2018/10/04	0	0.00	1	10.95	10.85	-1	702	-0.14%
2018/10/03	17	10.85	0	0.00	10.85	17	701	2.42%
2018/10/02	0	10.95	0	0.00	10.95	0	693	0.00%
2018/09/07	0.1	10.80	0	0.00	10.90	0.1	812	0.01%
2018/09/05	0.1	10.95	0	0.00	10.95	0.1	902	0.01%
2018/09/03	0	0.00	10	11.05	11.05	-10	949	-1.05%
2018/08/31	0.1	10.90	0	0.00	11.00	0.1	964	0.01%
2018/08/30	0	0.00	10	11.05	11.00	-10	998	-1.00%
2018/08/29	1	11.00	0	0.00	10.95	1	999	0.10%
2018/08/22	3	10.85	4	10.85	10.80	-1	1,017	-0.10%
2018/08/21	0	0.00	6	10.85	10.90	-6	1,014	-0.59%
2018/08/13	0	0.00	6	10.95	10.90	-6	992	-0.60%
2018/08/10	21	11.00	0	0.00	11.05	21	980	2.14%
2018/08/02	1	11.00	2	11.00	11.05	-1	1,032	-0.10%
2018/08/01	2	11.15	0	0.00	11.15	2	1,027	0.19%
2018/07/30	1	10.85	0	0.00	10.90	1	1,017	0.10%
2018/07/27	1	10.95	0	0.00	10.95	1	1,020	0.10%
2018/07/26	0	0.00	10	10.95	11.00	-10	1,022	-0.98%
2018/07/25	2	10.80	50	10.76	10.85	-48	1,003	-4.78%
2018/07/24	50.1	11.30	0	0.00	11.35	50.1	972	5.15%
2018/07/19	3	11.25	0	0.00	11.25	3	915	0.33%
2018/07/18	5	11.10	0	0.00	11.20	5	919	0.54%
2018/07/17	5	11.10	0	0.00	11.05	5	914	0.55%
2018/07/13	11	11.16	0	0.00	11.25	11	897	1.22%
2018/07/06	15	11.05	0	0.00	11.00	15	894	1.68%
2018/07/04	0	0.00	2	11.15	11.15	-2	879	-0.23%
2018/07/03	0	0.00	1	11.15	11.05	-1	876	-0.11%
2018/06/27	4	11.20	0	0.00	11.20	4	848	0.47%
2018/06/22	6	11.15	1	11.15	11.10	5	849	0.59%
2018/06/21	14	11.20	0	0.00	11.20	14	846	1.65%
2018/06/14	8	11.24	0	0.00	11.15	8	819	0.98%
2018/06/13	1	11.30	0	0.00	11.30	1	782	0.13%
2018/06/08	0	0.00	2	11.60	11.60	-2	713	-0.28%
2018/06/07	7	11.65	12	11.65	11.70	-5	706	-0.71%
2018/06/06	7	11.60	20	11.60	11.60	-13	686	-1.89%
2018/06/04	0	0.00	10	11.65	11.60	-10	688	-1.45%
2018/05/30	6	11.40	0	0.00	11.40	6	718	0.83%
2018/05/29	2	11.40	0	0.00	11.45	2	736	0.27%
2018/05/24	6	11.45	0	0.00	11.45	6	779	0.77%
2018/05/18	0	0.00	5	11.45	11.45	-5	866	-0.58%
2018/05/17	5	11.30	0	0.00	11.30	5	886	0.56%
2018/05/16	0	0.00	1	11.35	11.30	-1	903	-0.11%
2018/05/11	0	0.00	2	11.40	11.45	-2	1,018	-0.20%
2018/05/03	1	11.60	0	0.00	11.60	1	1,055	0.09%
2018/04/25	1	11.60	0	0.00	11.65	1	1,178	0.08%
2018/04/24	2	11.50	0	0.00	11.55	2	1,234	0.16%
2018/04/23	1	11.80	0	0.00	11.75	1	1,289	0.08%
2018/04/13	2	11.80	0	0.00	11.90	2	1,562	0.13%
2018/04/03	0	0.00	1	11.90	12.00	-1	1,701	-0.06%
2018/04/02	1	11.95	0	0.00	11.95	1	1,707	0.06%
2018/03/27	1	11.90	0	0.00	11.90	1	1,733	0.06%
2018/03/23	1	11.90	17	11.94	11.95	-16	1,742	-0.92%
2018/03/01	0	0.00	1	11.85	11.85	-1	1,990	-0.05%
2018/02/27	2	11.95	0	0.00	11.90	2	1,984	0.10%
2018/02/26	0	0.00	1	12.00	12.00	-1	1,981	-0.05%
2018/02/23	21	11.95	0	0.00	12.00	21	2,010	1.04%
2018/02/22	1	11.80	0	0.00	11.80	1	2,012	0.05%
2018/02/12	2	11.80	1	11.80	11.75	1	1,974	0.05%
2018/02/09	0	0.00	1	11.50	11.90	-1	1,963	-0.05%
2018/02/07	2	11.73	12.2	11.75	11.75	-10.2	1,917	-0.53%
2018/02/06	11	11.53	15	11.68	11.55	-4	1,877	-0.21%
2018/02/05	1	12.30	2	12.28	12.30	-1	1,813	-0.06%
2018/02/02	0	0.00	10	12.50	12.55	-10	1,784	-0.56%
2018/02/01	0	0.00	10	12.60	12.55	-10	1,777	-0.56%
2018/01/31	11	12.50	10	12.55	12.60	1	1,784	0.06%
2018/01/30	10	12.50	0	0.00	12.60	10	1,767	0.57%
2018/01/26	0	0.00	2	12.50	12.65	-2	1,746	-0.11%
2018/01/25	3	12.50	33	12.45	12.50	-30	1,725	-1.74%
2018/01/24	2	12.55	2	12.60	12.60	0	1,702	0.00%
2018/01/23	13	12.75	0	0.00	12.60	13	1,681	0.77%
2018/01/22	0	0.00	61	12.73	12.80	-61	1,659	-3.68%
2018/01/19	1	12.95	12	12.96	13.00	-11	1,624	-0.68%
2018/01/18	13	13.07	38.7	13.00	13.00	-25.7	1,607	-1.60%
2018/01/17	17	12.86	3	13.03	13.05	14	1,549	0.90%
2018/01/16	8	12.88	21	12.80	12.75	-13	1,488	-0.87%
2018/01/15	103	12.58	2	12.75	12.90	101	1,427	7.08%	大買/鉅額交易
2018/01/12	4	12.38	34	12.30	12.40	-30	1,335	-2.25%
2018/01/10	0	0.00	6	12.23	12.25	-6	1,294	-0.46%
2018/01/08	10	12.35	58	12.08	12.15	-48	1,260	-3.81%
2018/01/05	0	0.00	10	12.10	12.10	-10	1,202	-0.83%
2018/01/02	0	0.00	15	12.14	12.15	-15	1,189	-1.26%