遠東銀 (2845)-新光-台中券商分點個股進出

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

遠東銀

(2845)

可現股當沖

股價
14.80
漲跌
▲0.10
漲幅
+0.68%
成交量
6,648張
產業
上市金融類股
331人加入追蹤

立即追蹤
本地時間:14:30

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

遠東銀 (2845)籌碼相關－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	42.3	14.70	1	14.65	14.80	41.3	7,157	0.58%
2024/04/25	8.4	14.72	1.1	14.66	14.70	7.3	7,084	0.10%
2024/04/24	34.3	14.77	9	14.84	14.90	25.3	7,012	0.36%
2024/04/23	0.4	14.73	27	14.82	14.85	-26.6	6,988	-0.38%
2024/04/22	10.7	14.55	32	14.60	14.75	-21.3	6,920	-0.31%
2024/04/19	19.2	14.16	21	14.14	14.50	-1.8	6,755	-0.03%
2024/04/18	10.2	14.35	34	14.39	14.45	-23.8	6,575	-0.36%
2024/04/17	11.9	14.20	0	0.00	14.25	11.9	6,588	0.18%
2024/04/16	42.6	14.24	3.9	14.27	14.25	38.7	6,511	0.59%
2024/04/15	0	0.00	3.8	14.49	14.45	-3.8	6,414	-0.06%
2024/04/12	7.8	14.46	3.3	14.40	14.45	4.6	6,369	0.07%
2024/04/11	17	14.54	0.6	14.50	14.55	16.4	6,317	0.26%
2024/04/10	4.3	14.54	2	14.55	14.55	2.3	6,261	0.04%
2024/04/09	1	14.45	35	14.45	14.45	-34	6,262	-0.54%
2024/04/08	1.2	14.31	3	14.30	14.30	-1.8	6,186	-0.03%
2024/04/03	7.5	14.24	2	14.25	14.25	5.5	6,137	0.09%
2024/04/02	0	0.00	0	14.40	14.40	0	6,076	0.00%
2024/03/29	7.4	14.40	0.1	14.40	14.40	7.3	6,066	0.12%
2024/03/28	21	14.30	1	14.30	14.25	20	6,010	0.33%
2024/03/27	0.4	14.25	40	14.31	14.30	-39.6	6,011	-0.66%
2024/03/26	2	14.20	10.7	14.21	14.20	-8.7	5,969	-0.15%
2024/03/25	14.1	14.22	2.9	14.22	14.20	11.2	6,031	0.19%
2024/03/22	17.2	14.22	4.6	14.24	14.20	12.6	6,086	0.21%
2024/03/21	3.5	14.16	5.8	14.20	14.15	-2.3	6,075	-0.04%
2024/03/20	15.7	14.04	8.1	14.03	14.05	7.6	6,073	0.12%
2024/03/19	5	14.14	5.2	14.19	14.15	-0.2	6,017	0.00%
2024/03/18	19	14.20	9	14.27	14.25	10	5,951	0.17%
2024/03/15	65.8	14.25	47.3	14.30	14.35	18.5	5,846	0.32%
2024/03/14	15	14.61	17	14.65	14.60	-2	5,547	-0.04%
2024/03/13	20.5	14.37	20.2	14.46	14.50	0.3	5,368	0.01%
2024/03/12	6.1	14.08	49.5	14.15	14.20	-43.4	5,227	-0.83%
2024/03/11	19	13.98	216	14.00	14.05	-197	5,222	-3.77%	大賣/鉅額交易
2024/03/08	85	13.94	43.5	13.95	13.95	41.5	5,115	0.81%
2024/03/07	15.1	13.90	51.3	13.90	14.00	-36.2	4,913	-0.74%
2024/03/06	412.6	13.81	825	13.82	13.90	-412.4	4,608	-8.95%	大買/大賣/鉅額交易
2024/03/05	37	13.55	450.2	13.55	13.55	-413.2	3,704	-11.15%	大賣/鉅額交易
2024/03/04	100.5	12.40	0	0.00	12.35	100.5	3,341	3.01%
2024/03/01	3	12.40	3	12.40	12.40	0	3,361	0.00%
2024/02/29	3.2	12.35	0	12.40	12.35	3.1	3,356	0.09%
2024/02/27	400	12.30	0	0.00	12.30	400	3,313	12.07%	大買/鉅額交易
2024/02/26	23.1	12.25	2	12.25	12.25	21.1	3,275	0.64%
2024/02/23	0	12.30	0	0.00	12.25	0	3,286	0.00%
2024/02/22	1	12.25	0	0.00	12.30	1	3,335	0.03%
2024/02/20	6	12.30	1	12.35	12.25	5	3,444	0.15%
2024/02/19	1	12.25	0	0.00	12.30	1	3,452	0.03%
2024/02/15	2	12.15	0.2	12.20	12.20	1.8	3,546	0.05%
2024/02/02	0.1	12.20	1	12.20	12.25	-0.9	3,483	-0.03%
2024/01/31	0	0.00	7	12.20	12.20	-7	3,512	-0.20%
2024/01/26	2	12.10	0	0.00	12.20	2	3,538	0.06%
2024/01/25	7	12.05	0	0.00	12.10	7	3,510	0.20%
2024/01/24	0	0.00	8.2	12.10	12.15	-8.2	3,517	-0.23%
2024/01/23	4	12.05	3.7	12.10	12.05	0.3	3,522	0.01%
2024/01/22	9	12.05	12.2	12.10	12.00	-3.2	3,560	-0.09%
2024/01/19	10	12.05	10	12.05	12.05	0	3,547	0.00%
2024/01/18	1	12.00	0	0.00	12.00	1	3,549	0.03%
2024/01/17	5	12.01	0	0.00	11.95	5	3,530	0.14%
2024/01/16	7.1	12.19	0	0.00	12.10	7.1	3,451	0.21%
2024/01/15	12.2	12.31	0	0.00	12.30	12.2	3,410	0.36%
2024/01/12	8	12.35	80	12.35	12.40	-72	3,467	-2.08%
2024/01/11	27	12.37	0	0.00	12.40	27	3,518	0.77%
2024/01/10	0.3	12.50	0	0.00	12.50	0.3	3,450	0.01%
2024/01/09	0	0.00	8	12.56	12.50	-8	3,459	-0.23%
2024/01/08	4.2	12.55	0	0.00	12.60	4.2	3,493	0.12%
2024/01/05	0.1	12.50	10	12.55	12.55	-10	3,505	-0.28%
2024/01/04	0	0.00	2.7	12.50	12.55	-2.7	3,534	-0.08%
2024/01/03	1	12.55	0	0.00	12.50	1	3,647	0.03%
2024/01/02	1	12.60	0	0.00	12.55	1	3,590	0.03%
2023/12/29	1	12.65	0	0.00	12.65	1	3,603	0.03%
2023/12/28	1	12.65	18	12.70	12.70	-17	3,655	-0.47%
2023/12/27	0.2	12.65	9	12.71	12.75	-8.8	3,647	-0.24%
2023/12/26	1.1	12.69	28	12.66	12.70	-26.9	3,672	-0.73%
2023/12/25	10	12.55	4	12.55	12.65	6	3,648	0.16%
2023/12/22	10	12.60	0	0.00	12.65	10	3,651	0.27%
2023/12/20	0	0.00	38.4	12.66	12.80	-38.4	3,606	-1.06%
2023/12/19	13.9	12.50	24	12.55	12.55	-10.1	3,517	-0.29%
2023/12/18	0.3	12.59	23	12.65	12.65	-22.7	3,496	-0.65%
2023/12/15	0	0.00	19	12.65	12.65	-19	3,477	-0.55%
2023/12/14	0	0.00	17.4	12.59	12.60	-17.4	3,411	-0.51%
2023/12/13	11	12.45	8.6	12.40	12.40	2.4	3,338	0.07%
2023/12/12	5	12.50	1.6	12.55	12.60	3.4	3,304	0.10%
2023/12/11	4.2	12.47	4	12.51	12.50	0.2	3,330	0.01%
2023/12/08	1.6	12.30	4	12.43	12.50	-2.4	3,325	-0.07%
2023/12/07	11	12.30	15.2	12.30	12.30	-4.2	3,256	-0.13%
2023/12/06	0	0.00	10.2	12.28	12.30	-10.2	3,336	-0.31%
2023/12/05	0	0.00	4	12.00	12.00	-4	3,212	-0.12%
2023/12/04	5	12.04	0.5	12.00	12.05	4.5	3,227	0.14%
2023/12/01	6.5	12.00	3.5	12.00	12.05	3	3,228	0.09%
2023/11/30	0.2	12.00	0	0.00	11.95	0.2	3,199	0.01%
2023/11/24	0	0.00	0.8	11.95	11.95	-0.8	3,016	-0.03%
2023/11/21	0.2	12.00	16	12.02	12.05	-15.8	2,988	-0.53%
2023/11/20	0.1	11.95	12.1	12.02	12.00	-12	2,960	-0.41%
2023/11/17	1.2	11.99	31	12.00	12.00	-29.8	2,926	-1.02%
2023/11/16	0	0.00	10	11.90	11.95	-10	2,884	-0.35%
2023/11/15	0.1	11.90	25.6	11.85	11.90	-25.6	2,893	-0.88%
2023/11/14	0	0.00	25	11.75	11.80	-25	2,846	-0.88%
2023/11/13	0	0.00	5	11.75	11.75	-5	2,856	-0.18%
2023/11/09	0	0.00	9	11.80	11.80	-9	2,940	-0.31%
2023/11/08	0	0.00	10	11.75	11.75	-10	3,011	-0.33%
2023/11/07	0	0.00	0.1	11.75	11.75	-0.1	2,998	0.00%
2023/11/06	15.2	11.75	1	11.75	11.80	14.2	3,026	0.47%
2023/11/03	0.1	11.65	0	0.00	11.70	0.1	2,994	0.00%
2023/11/01	0.1	11.50	17	11.55	11.65	-16.9	3,014	-0.56%
2023/10/31	0	0.00	10	11.55	11.50	-10	3,033	-0.33%
2023/10/30	1	11.55	0	0.00	11.60	1	3,116	0.03%
2023/10/27	0.2	11.55	0	0.00	11.55	0.2	3,086	0.01%
2023/10/26	0.1	11.55	1	11.55	11.55	-0.9	3,180	-0.03%
2023/10/23	5.2	11.50	6	11.50	11.50	-0.8	3,535	-0.02%
2023/10/20	19.2	11.51	8	11.51	11.60	11.2	3,605	0.31%
2023/10/19	2.3	11.61	0	0.00	11.65	2.3	3,595	0.06%
2023/10/18	0.1	11.75	0	0.00	11.65	0.1	3,695	0.00%
2023/10/17	0.2	11.75	0	0.00	11.75	0.2	3,722	0.01%
2023/10/16	1.1	11.70	45.3	11.75	11.80	-44.2	3,753	-1.18%
2023/10/13	0.3	11.75	16.3	11.75	11.75	-16	3,771	-0.42%
2023/10/12	8.2	11.78	16	11.80	11.80	-7.8	3,799	-0.21%
2023/10/11	11.5	11.71	3	11.68	11.80	8.5	3,798	0.22%
2023/10/06	11.2	11.60	0	0.00	11.60	11.2	3,724	0.30%
2023/10/05	5.3	11.50	0	0.00	11.55	5.3	3,776	0.14%
2023/10/04	7.9	11.42	3	11.40	11.40	4.9	3,819	0.13%
2023/10/03	3	11.50	0	0.00	11.50	3	3,884	0.08%
2023/10/02	2	11.55	0	0.00	11.55	2	4,008	0.05%
2023/09/28	1.2	11.60	0	11.60	11.65	1.2	4,129	0.03%
2023/09/26	0	0.00	0.2	11.60	11.65	-0.2	4,327	0.00%
2023/09/25	30.4	11.60	7.5	11.55	11.55	22.9	4,403	0.52%
2023/09/22	2.5	11.55	0	0.00	11.50	2.5	4,477	0.06%
2023/09/21	2.9	11.61	6	11.65	11.55	-3.1	4,611	-0.07%
2023/09/20	4.1	11.77	1	11.80	11.70	3.1	4,633	0.07%
2023/09/19	0.1	11.80	12	11.75	11.80	-11.9	4,794	-0.25%
2023/09/18	0	0.00	10	11.75	11.80	-10	5,043	-0.20%
2023/09/15	2	11.80	0	0.00	11.80	2	5,146	0.04%
2023/09/14	0	0.00	2	11.80	11.85	-2	5,338	-0.04%
2023/09/13	1	11.80	0	0.00	11.80	1	5,545	0.02%
2023/09/12	5	11.80	0	0.00	11.80	5	5,751	0.09%
2023/09/11	4.5	11.75	405	11.75	11.80	-400.5	5,831	-6.87%	大賣/鉅額交易
2023/09/08	0	0.00	1	11.55	11.55	-1	5,841	-0.02%
2023/09/07	18	11.45	16	11.50	11.45	2	5,921	0.03%
2023/09/06	5.4	11.50	0	0.00	11.55	5.4	5,931	0.09%
2023/09/05	0.3	11.55	0	0.00	11.55	0.3	5,960	0.01%
2023/09/04	1.5	11.60	0	0.00	11.60	1.5	5,996	0.03%
2023/09/01	0	0.00	1	11.55	11.60	-1	6,034	-0.02%
2023/08/31	1	11.60	0	0.00	11.55	1	6,086	0.02%
2023/08/29	16	11.55	16	11.60	11.60	0	6,152	0.00%
2023/08/28	0.1	11.55	0	0.00	11.60	0.1	6,167	0.00%
2023/08/25	0	0.00	2.1	11.55	11.50	-2.1	6,256	-0.03%
2023/08/24	3	11.55	0	0.00	11.55	3	6,256	0.05%
2023/08/23	0	0.00	3	11.50	11.55	-3	6,233	-0.05%
2023/08/22	1	11.50	2	11.50	11.55	-1	6,238	-0.02%
2023/08/21	1	11.45	0	0.00	11.55	1	6,269	0.02%
2023/08/18	6	11.36	0	0.00	11.40	6	6,279	0.10%
2023/08/17	8	11.38	10	11.35	11.35	-2	6,243	-0.03%
2023/08/16	19.1	11.37	0	0.00	11.45	19.1	6,214	0.31%
2023/08/14	22	11.53	15	11.50	11.50	7	6,250	0.11%
2023/08/10	3.3	11.75	510	11.78	11.80	-506.8	6,321	-8.02%	大賣/鉅額交易
2023/08/09	11	11.60	6	11.65	11.65	5	6,289	0.08%
2023/08/08	14.6	11.61	0	0.00	11.65	14.6	6,298	0.23%
2023/08/07	0	0.00	170	11.60	11.65	-170	6,324	-2.69%	大賣/鉅額交易
2023/08/04	1	11.60	94	11.65	11.60	-93	6,355	-1.46%
2023/08/02	32.5	11.72	0	0.00	11.65	32.5	6,358	0.51%
2023/08/01	3	11.85	0	0.00	11.90	3	6,303	0.05%
2023/07/31	15.1	11.88	39	11.90	11.85	-23.9	6,298	-0.38%
2023/07/28	1	11.90	77	11.90	11.90	-76	6,218	-1.22%
2023/07/27	19.1	11.73	65	11.82	11.75	-45.9	6,101	-0.75%
2023/07/26	5	11.73	2	11.73	11.75	3	5,995	0.05%
2023/07/25	7	11.55	1.9	11.60	11.65	5.1	5,911	0.09%
2023/07/24	5	11.60	7	11.66	11.55	-2	5,845	-0.03%
2023/07/21	191	11.70	8	11.73	11.65	183	5,795	3.16%	大買/鉅額交易
2023/07/20	1.3	11.55	55	11.65	11.60	-53.7	5,676	-0.95%
2023/07/19	6	11.52	0	0.00	11.50	6	5,625	0.11%
2023/07/18	6	11.58	0	0.00	11.55	6	5,603	0.11%
2023/07/17	6.4	11.60	0	0.00	11.65	6.4	5,572	0.11%
2023/07/14	2.4	11.60	55.1	11.55	11.60	-52.6	5,571	-0.94%
2023/07/13	2.6	11.56	0	0.00	11.55	2.6	5,563	0.05%
2023/07/12	57	11.55	54	11.59	11.55	3	5,605	0.05%
2023/07/11	22	11.58	10	11.55	11.60	12	5,622	0.21%
2023/07/10	68	11.46	7	11.51	11.55	61	5,609	1.09%
2023/07/07	126.2	11.29	0	0.00	11.45	126.2	5,511	2.29%	大買/鉅額交易
2023/07/06	77	11.39	56	11.43	11.35	21	5,413	0.39%
2023/07/05	36.7	11.84	6.6	11.85	11.80	30.1	5,247	0.57%
2023/07/04	22.3	11.85	42	11.90	11.85	-19.7	5,129	-0.38%
2023/07/03	17.3	11.92	2	11.95	11.90	15.3	5,101	0.30%
2023/06/30	2	11.90	1	11.95	11.90	1	5,020	0.02%
2023/06/29	1.6	11.92	10	12.00	11.95	-8.4	4,955	-0.17%
2023/06/28	20.7	11.82	8	11.83	11.90	12.7	4,905	0.26%
2023/06/27	10.5	11.95	7	11.95	11.90	3.5	4,881	0.07%
2023/06/26	16.9	11.89	70.1	11.90	11.95	-53.2	4,728	-1.12%
2023/06/21	6	11.75	18.7	11.74	11.80	-12.7	4,536	-0.28%
2023/06/20	3.5	11.66	35	11.79	11.80	-31.5	4,484	-0.70%
2023/06/19	65	11.65	72	11.68	11.75	-7	4,307	-0.16%
2023/06/16	37	11.53	3	11.60	11.50	34	4,105	0.83%
2023/06/15	10	11.60	25	11.68	11.70	-15	3,986	-0.38%
2023/06/14	21.1	11.60	34	11.57	11.65	-12.9	4,072	-0.32%
2023/06/13	2	11.45	10	11.45	11.45	-8	4,059	-0.20%
2023/06/12	1.1	11.40	9	11.39	11.40	-7.9	4,048	-0.20%
2023/06/09	2	11.40	16	11.37	11.40	-14	4,115	-0.34%
2023/06/08	0	0.00	1	11.35	11.35	-1	4,184	-0.02%
2023/06/07	2	11.35	0	0.00	11.35	2	4,263	0.05%
2023/06/06	0.2	11.35	0	0.00	11.35	0.2	4,305	0.00%
2023/06/05	1	11.35	22	11.35	11.30	-21	4,331	-0.48%
2023/06/02	0	0.00	10.5	11.30	11.30	-10.5	4,357	-0.24%
2023/06/01	0	0.00	0.2	11.25	11.25	-0.2	4,459	0.00%
2023/05/31	17	11.23	36	11.25	11.20	-19	4,996	-0.38%
2023/05/30	0	0.00	5	11.30	11.30	-5	4,932	-0.10%
2023/05/29	7.6	11.30	0	0.00	11.35	7.6	4,951	0.15%
2023/05/26	5	11.30	10.1	11.25	11.30	-5.1	4,974	-0.10%
2023/05/24	7	11.35	8	11.38	11.35	-1	5,076	-0.02%
2023/05/23	1	11.40	11.6	11.38	11.40	-10.6	5,079	-0.21%
2023/05/22	0.2	11.40	9	11.40	11.35	-8.8	5,120	-0.17%
2023/05/19	2	11.35	0	0.00	11.40	2	5,098	0.04%
2023/05/18	7	11.35	4	11.31	11.35	3	5,051	0.06%
2023/05/17	6	11.27	25.2	11.31	11.35	-19.2	4,994	-0.38%
2023/05/16	8.1	11.23	11	11.25	11.20	-3	4,880	-0.06%
2023/05/15	9	11.14	19.8	11.10	11.20	-10.8	4,862	-0.22%
2023/05/12	4.5	11.20	0	0.00	11.15	4.5	4,888	0.09%
2023/05/11	7	11.24	0.1	11.20	11.20	6.9	4,974	0.14%
2023/05/10	16	11.25	5	11.25	11.25	11	4,971	0.22%
2023/05/08	123.2	11.20	11	11.20	11.20	112.2	5,007	2.24%	大買/鉅額交易
2023/05/05	200	11.20	0	11.20	11.20	200	5,031	3.97%	大買/鉅額交易
2023/05/04	200	11.20	0	0.00	11.20	200	5,085	3.93%	大買/鉅額交易
2023/05/03	0.3	11.18	0	0.00	11.15	0.3	5,131	0.01%
2023/05/02	2.2	11.25	0	0.00	11.20	2.2	5,216	0.04%
2023/04/28	1	11.15	0	0.00	11.20	1	5,273	0.02%
2023/04/27	1.4	11.10	1	11.10	11.10	0.4	5,252	0.01%
2023/04/26	1.5	11.12	0	0.00	11.10	1.5	5,269	0.03%
2023/04/25	9	11.09	30	11.13	11.10	-21	5,282	-0.40%
2023/04/21	15	11.10	0	0.00	11.10	15	5,392	0.28%
2023/04/20	0.4	11.15	6	11.15	11.15	-5.6	5,441	-0.10%
2023/04/19	1	11.10	0	0.00	11.15	1	5,562	0.02%
2023/04/18	0	0.00	0.3	11.20	11.15	-0.3	5,525	-0.01%
2023/04/17	18	11.15	5.8	11.20	11.15	12.2	5,530	0.22%
2023/04/14	27	11.24	0	0.00	11.25	27	5,441	0.50%
2023/04/13	0.4	11.27	0	0.00	11.20	0.4	5,387	0.01%
2023/04/12	0	0.00	42	11.30	11.30	-42	5,352	-0.78%
2023/04/11	3	11.25	5	11.25	11.30	-2	5,376	-0.04%
2023/04/10	13	11.20	15.1	11.23	11.20	-2.1	5,348	-0.04%
2023/04/07	0	0.00	16	11.20	11.20	-16	5,354	-0.30%
2023/04/06	2	11.15	19	11.18	11.20	-17	5,345	-0.32%
2023/03/31	13.2	11.10	10	11.15	11.10	3.2	5,302	0.06%
2023/03/30	4	11.10	0	0.00	11.05	4	5,356	0.07%
2023/03/29	17	11.03	21.7	11.05	11.05	-4.7	5,346	-0.09%
2023/03/28	9	11.08	0	0.00	11.10	9	5,301	0.17%
2023/03/27	12	11.05	1.5	11.10	11.05	10.5	5,247	0.20%
2023/03/24	20	11.10	11.2	11.10	11.10	8.8	5,308	0.17%
2023/03/23	14	11.11	11	11.15	11.15	3	5,260	0.06%
2023/03/22	18	11.19	13.6	11.23	11.20	4.4	5,266	0.08%
2023/03/21	0.2	11.20	1	11.15	11.10	-0.9	5,257	-0.02%
2023/03/20	3.3	11.00	0.6	11.05	11.00	2.7	5,255	0.05%
2023/03/17	5	10.95	13	11.02	11.25	-8	5,186	-0.15%
2023/03/16	38.4	10.92	6	10.90	10.90	32.4	5,028	0.64%
2023/03/15	61.1	11.06	0	0.00	11.05	61.1	4,934	1.24%
2023/03/14	35	11.05	3.6	11.05	11.05	31.4	4,897	0.64%
2023/03/13	25.1	11.19	128	11.13	11.20	-102.9	4,810	-2.14%	大賣/鉅額交易
2023/03/10	14.7	11.28	119.1	11.25	11.25	-104.4	4,712	-2.22%	大賣/鉅額交易
2023/03/09	0	0.00	2	11.40	11.40	-2	4,707	-0.04%
2023/03/08	8.7	11.35	0.3	11.40	11.35	8.4	4,757	0.18%
2023/03/07	14.3	11.39	40.7	11.36	11.40	-26.4	4,714	-0.56%
2023/03/06	30	11.36	0.1	11.35	11.40	29.9	4,685	0.64%
2023/03/03	130.1	11.33	295	11.37	11.35	-164.9	4,602	-3.58%	大買/大賣/鉅額交易
2023/03/02	0	0.00	25.6	11.79	11.80	-25.6	4,096	-0.63%
2023/03/01	31	11.76	5	11.80	11.80	26	4,102	0.63%
2023/02/24	6.6	11.82	35	11.85	11.85	-28.4	4,058	-0.70%
2023/02/23	41	11.80	116	11.80	11.80	-75	4,051	-1.85%	大賣/
2023/02/22	21.9	11.70	0.1	11.75	11.75	21.8	3,962	0.55%
2023/02/21	20	11.80	0	0.00	11.70	20	3,882	0.52%
2023/02/20	1.1	11.85	25.4	11.80	11.85	-24.3	3,893	-0.63%
2023/02/15	0.7	11.80	0	0.00	11.70	0.7	4,087	0.02%
2023/02/14	101.1	11.80	6.6	11.78	11.75	94.5	4,125	2.29%	大買/
2023/02/13	9	11.67	1	11.75	11.70	8	4,147	0.19%
2023/02/10	2	11.70	0	0.00	11.70	2	4,147	0.05%
2023/02/09	3	11.78	0	0.00	11.70	3	4,128	0.07%
2023/02/08	30	11.90	0	0.00	11.90	30	4,061	0.74%
2023/02/07	50	11.90	0	0.00	11.90	50	4,048	1.24%
2023/02/06	11	11.85	1.8	11.82	11.80	9.2	4,022	0.23%
2023/02/03	6	11.80	3.2	11.82	11.85	2.8	4,023	0.07%
2023/02/02	5	11.75	0	0.00	11.75	5	4,008	0.12%
2023/02/01	0	0.00	0.5	11.75	11.70	-0.5	3,990	-0.01%
2023/01/31	2	11.65	6.2	11.66	11.70	-4.2	3,984	-0.10%
2023/01/30	0.7	11.60	5	11.65	11.55	-4.3	3,939	-0.11%
2023/01/17	0	0.00	1	11.55	11.55	-1	3,957	-0.03%
2023/01/16	5	11.60	1	11.55	11.55	4	3,996	0.10%
2023/01/13	3	11.53	6	11.54	11.50	-3	4,076	-0.07%
2023/01/12	3	11.50	11.7	11.51	11.50	-8.7	4,194	-0.21%
2023/01/11	2.3	11.55	5	11.59	11.60	-2.7	4,310	-0.06%
2023/01/10	1.2	11.46	112	11.45	11.50	-110.9	4,402	-2.52%	大賣/鉅額交易
2023/01/09	11	11.31	1.1	11.30	11.40	9.9	4,479	0.22%
2023/01/05	0	0.00	4	11.15	11.15	-4	4,695	-0.09%
2023/01/04	0	0.00	29.3	11.05	11.10	-29.3	4,893	-0.60%
2023/01/03	0	0.00	0.2	11.05	11.05	-0.2	5,352	0.00%
2022/12/30	0	0.00	1	11.10	11.00	-1	5,493	-0.02%
2022/12/29	20	11.00	18	11.00	11.00	2	5,507	0.04%
2022/12/28	0.3	11.15	0.3	11.15	11.15	-0.1	5,554	0.00%
2022/12/27	0	0.00	0	11.20	11.15	0	5,668	0.00%
2022/12/26	0	0.00	5	11.15	11.15	-5	5,784	-0.09%
2022/12/23	2	11.10	5	11.10	11.10	-3	6,011	-0.05%
2022/12/22	0	0.00	8	11.18	11.20	-8	6,105	-0.13%
2022/12/21	12	11.10	1	11.05	11.05	11	6,277	0.18%
2022/12/20	10	11.07	0	0.00	11.10	10	6,415	0.16%
2022/12/15	0.1	11.15	6	11.20	11.20	-6	6,661	-0.09%
2022/12/14	0	0.00	3	11.25	11.25	-3	6,740	-0.04%
2022/12/13	0	0.00	41.2	11.20	11.20	-41.2	6,777	-0.61%
2022/12/12	100	11.05	6.2	11.09	11.15	93.8	6,797	1.38%
2022/12/09	0.1	10.90	84	10.91	10.95	-83.9	6,821	-1.23%
2022/12/08	50.8	10.88	0	0.00	10.85	50.8	6,851	0.74%
2022/12/07	2.6	10.95	0	0.00	10.90	2.6	6,900	0.04%
2022/12/06	43.1	10.88	20.6	10.90	10.90	22.5	6,914	0.33%
2022/12/05	2.6	11.01	0	0.00	10.95	2.6	6,977	0.04%
2022/12/02	54.8	11.00	0	0.00	11.00	54.8	7,062	0.78%
2022/12/01	6.4	11.17	2.2	11.06	11.10	4.2	7,255	0.06%
2022/11/30	2.2	10.96	8	11.06	10.95	-5.8	7,409	-0.08%
2022/11/29	2	10.95	11.1	10.95	11.05	-9.1	7,628	-0.12%
2022/11/28	7	10.90	2.5	10.95	11.00	4.5	7,829	0.06%
2022/11/25	0	0.00	16.6	10.96	10.95	-16.6	8,013	-0.21%
2022/11/24	50	10.90	22	10.95	10.95	28	8,268	0.34%
2022/11/23	2	10.90	3	10.88	10.90	-1	8,398	-0.01%
2022/11/22	0	0.00	3	10.85	10.85	-3	8,455	-0.04%
2022/11/21	0	0.00	4	10.80	10.80	-4	8,506	-0.05%
2022/11/18	0.3	10.78	2	10.80	10.80	-1.7	8,616	-0.02%
2022/11/17	30.8	10.73	3	10.75	10.75	27.8	8,691	0.32%
2022/11/16	1.6	10.82	0	0.00	10.70	1.6	8,769	0.02%
2022/11/15	0	0.00	4.4	10.86	10.90	-4.4	8,761	-0.05%
2022/11/14	0	10.85	20	10.80	10.85	-20	8,780	-0.23%
2022/11/11	0	0.00	2.1	10.82	10.85	-2.1	8,757	-0.02%
2022/11/10	13	10.66	21	10.60	10.60	-8	8,686	-0.09%
2022/11/09	12	10.70	16	10.73	10.75	-4	8,679	-0.05%
2022/11/08	2	10.70	2	10.70	10.70	0	8,723	0.00%
2022/11/07	1	10.70	50	10.65	10.65	-49	8,786	-0.56%
2022/11/04	0	0.00	10	10.60	10.60	-10	8,914	-0.11%
2022/11/03	41	10.45	0	0.00	10.45	41	8,987	0.46%
2022/11/02	1	10.55	0	0.00	10.50	1	9,214	0.01%
2022/11/01	1.4	10.55	2	10.60	10.55	-0.6	9,235	-0.01%
2022/10/28	14.3	10.53	15	10.57	10.45	-0.7	9,255	-0.01%
2022/10/27	0	0.00	2.2	10.60	10.60	-2.2	9,245	-0.02%
2022/10/26	1.2	10.54	10	10.53	10.50	-8.8	9,333	-0.09%
2022/10/25	0	0.00	6	10.45	10.45	-6	9,308	-0.06%
2022/10/24	20	10.35	43	10.42	10.40	-23	9,236	-0.25%
2022/10/21	48.2	10.38	22	10.40	10.35	26.2	9,229	0.28%
2022/10/20	4.3	10.23	4.3	10.28	10.30	0	9,139	0.00%
2022/10/19	11.1	10.22	24	10.32	10.20	-12.9	9,042	-0.14%
2022/10/18	6.7	10.23	3.9	10.28	10.20	2.7	8,901	0.03%
2022/10/17	19.7	10.34	75	10.30	10.35	-55.3	8,736	-0.63%
2022/10/14	44.3	10.58	40	10.63	10.55	4.3	8,631	0.05%
2022/10/13	63.2	10.55	12.6	10.62	10.60	50.6	8,593	0.59%
2022/10/12	25	10.66	31.8	10.64	10.65	-6.8	8,390	-0.08%
2022/10/11	35.8	10.61	122.6	10.67	10.70	-86.8	8,215	-1.06%	大賣/
2022/10/07	2.6	10.81	0.4	10.90	10.80	2.2	7,802	0.03%
2022/10/06	21.8	10.88	11.7	10.86	10.95	10.1	7,668	0.13%
2022/10/05	3	10.85	1.7	10.89	10.85	1.3	7,676	0.02%
2022/10/04	12.4	10.85	0	0.00	10.80	12.4	7,728	0.16%
2022/10/03	15.2	11.00	2	10.95	10.90	13.2	7,646	0.17%
2022/09/30	14.1	11.06	10	11.15	11.10	4.1	7,545	0.05%
2022/09/29	9	11.19	2	11.20	11.25	7	7,372	0.10%
2022/09/28	5	11.15	12	11.23	11.05	-6.9	7,313	-0.09%
2022/09/27	5	11.13	13	11.05	11.05	-8	7,115	-0.11%
2022/09/26	31.1	11.22	4	11.18	11.15	27.1	7,031	0.39%
2022/09/23	2	11.28	25	11.27	11.35	-23	6,991	-0.33%
2022/09/22	22.2	11.22	50	11.23	11.30	-27.8	6,952	-0.40%
2022/09/21	61.3	11.20	0	0.00	11.25	61.3	6,874	0.89%
2022/09/20	27	11.25	5.2	11.25	11.25	21.8	6,813	0.32%
2022/09/19	5	11.33	0	0.00	11.35	5	6,789	0.07%
2022/09/16	11.7	11.36	0	0.00	11.35	11.7	6,847	0.17%
2022/09/15	3	11.32	0	0.00	11.45	3	6,854	0.04%
2022/09/14	16	11.30	0	0.00	11.30	16	6,829	0.23%
2022/09/13	13	11.40	2	11.40	11.45	11	6,832	0.16%
2022/09/12	0.4	11.45	4	11.39	11.45	-3.6	6,891	-0.05%
2022/09/08	2.2	11.25	57	11.19	11.30	-54.8	6,848	-0.80%
2022/09/07	45.3	11.19	6	11.25	11.15	39.3	6,848	0.57%
2022/09/06	14.4	11.53	29	11.60	11.55	-14.6	6,685	-0.22%
2022/09/05	18.5	12.23	42	12.21	12.30	-23.5	6,455	-0.36%
2022/09/02	106.2	12.19	133	12.13	12.15	-26.8	6,157	-0.44%	大買/大賣/
2022/09/01	68.4	12.16	43	12.22	12.15	25.4	5,955	0.43%
2022/08/31	30.5	12.15	54.1	12.31	12.30	-23.5	5,725	-0.41%
2022/08/30	20	11.95	52.5	11.98	12.05	-32.5	5,436	-0.60%
2022/08/29	44.6	11.89	32	11.90	11.90	12.6	5,280	0.24%
2022/08/26	66	11.95	0	0.00	11.95	66	5,179	1.27%
2022/08/25	56	11.98	0	0.00	11.95	56	5,123	1.09%
2022/08/24	2.5	12.02	10	12.00	11.95	-7.6	5,008	-0.15%
2022/08/23	81	11.85	0	0.00	11.85	81	4,956	1.63%
2022/08/22	26.7	11.86	1	11.95	11.90	25.7	4,913	0.52%
2022/08/19	5	11.90	32	11.88	11.95	-27	4,922	-0.55%
2022/08/18	13.2	11.82	97	11.80	11.80	-83.8	4,851	-1.73%
2022/08/17	30.1	11.80	3	11.80	11.80	27.1	4,851	0.56%
2022/08/16	11.5	11.75	100	11.70	11.75	-88.5	4,792	-1.85%
2022/08/15	18	11.78	39	11.81	11.80	-21	4,773	-0.44%
2022/08/12	13	11.90	91	11.87	11.85	-78	4,716	-1.65%
2022/08/11	45	11.82	112	11.82	11.85	-67	4,649	-1.44%	大賣/
2022/08/10	5	11.67	9	11.69	11.70	-4	4,554	-0.09%
2022/08/09	122	11.61	19	11.62	11.70	103	4,508	2.28%	大買/鉅額交易
2022/08/08	2.5	11.32	50	11.35	11.35	-47.5	4,357	-1.09%
2022/08/05	29	11.35	0	0.00	11.40	29	4,371	0.66%
2022/08/04	70	11.24	0	0.00	11.25	70	4,442	1.58%
2022/08/03	10	11.25	0	0.00	11.25	10	4,393	0.23%
2022/08/02	33.9	11.26	905	11.30	11.25	-871.1	4,492	-19.39%	大賣/鉅額交易
2022/08/01	84.1	11.33	16	11.40	11.40	68.1	4,488	1.52%
2022/07/29	37.8	11.34	0	0.00	11.30	37.8	4,558	0.83%
2022/07/28	111	11.32	0	0.00	11.40	111	4,621	2.40%	大買/鉅額交易
2022/07/27	66	11.26	0	0.00	11.25	66	4,595	1.44%
2022/07/26	5	11.15	3	11.15	11.20	2	4,611	0.04%
2022/07/25	23	11.16	12	11.10	11.15	11	4,590	0.24%
2022/07/22	34	11.08	12	11.00	11.05	22	4,634	0.47%
2022/07/20	23.6	11.12	14	11.15	10.95	9.6	4,673	0.21%
2022/07/19	1	11.05	0	0.00	11.05	1	4,685	0.02%
2022/07/18	3	10.95	0.6	11.00	10.95	2.4	4,718	0.05%
2022/07/15	3	10.85	0.5	10.95	10.85	2.5	4,707	0.05%
2022/07/14	0.9	11.00	0	0.00	10.90	0.9	4,717	0.02%
2022/07/13	2	11.00	3	10.98	11.00	-1	4,765	-0.02%
2022/07/12	229.2	10.87	52	10.85	10.85	177.2	4,871	3.64%	大買/鉅額交易
2022/07/11	21	11.05	0	0.00	11.05	21	4,801	0.44%
2022/07/08	607	11.20	94	11.20	11.10	513	4,917	10.43%	大買/鉅額交易
2022/07/07	198	11.10	5	11.05	11.15	193	4,975	3.88%	大買/鉅額交易
2022/07/06	9	11.13	4	11.30	11.10	5	5,082	0.10%
2022/07/05	5.1	11.30	16	11.25	11.30	-10.9	5,267	-0.21%
2022/07/04	27	11.15	5	11.30	11.20	22	5,372	0.41%
2022/07/01	1.8	11.19	16	11.20	11.20	-14.3	5,620	-0.25%
2022/06/30	4	11.31	0	0.00	11.25	4	5,730	0.07%
2022/06/29	8	11.35	15	11.40	11.45	-7	5,787	-0.12%
2022/06/28	0	0.00	20	11.50	11.45	-20	5,858	-0.34%
2022/06/27	75	11.60	0	0.00	11.50	75	5,928	1.27%
2022/06/24	1	11.60	3	11.60	11.60	-2	5,900	-0.03%
2022/06/22	11	11.43	16	11.39	11.45	-5	6,069	-0.08%
2022/06/21	2	11.45	12	11.43	11.45	-10	6,133	-0.16%
2022/06/20	69	11.24	3	11.40	11.20	66	6,437	1.03%
2022/06/17	26	11.42	0	0.00	11.40	26	6,461	0.40%
2022/06/16	29	11.56	31	11.62	11.50	-2	6,553	-0.03%
2022/06/14	1.2	11.40	36	11.50	11.45	-34.9	6,695	-0.52%
2022/06/13	22	11.41	4	11.45	11.45	18	6,712	0.27%
2022/06/10	5	11.45	1	11.45	11.45	4	6,675	0.06%
2022/06/09	38.1	11.51	0	0.00	11.50	38.1	6,701	0.57%
2022/06/08	0.1	11.60	0	0.00	11.60	0.1	6,718	0.00%
2022/06/07	26	11.55	0	0.00	11.55	26	6,796	0.38%
2022/06/06	11.1	11.60	54	11.64	11.65	-42.9	6,863	-0.63%
2022/06/02	6	11.50	0	0.00	11.55	6	6,984	0.09%
2022/06/01	14.1	11.55	2	11.65	11.50	12.1	7,130	0.17%
2022/05/31	29.2	11.62	0	0.00	11.60	29.2	7,150	0.41%
2022/05/30	1.2	11.73	6	11.75	11.75	-4.8	7,130	-0.07%
2022/05/27	29.1	11.60	14	11.64	11.60	15.1	7,101	0.21%
2022/05/26	0	0.00	12	11.55	11.50	-12	7,123	-0.17%
2022/05/25	12.5	11.45	52	11.50	11.45	-39.5	7,182	-0.55%
2022/05/24	25.1	11.53	13	11.59	11.50	12.1	7,268	0.17%
2022/05/20	0	0.00	8	11.45	11.55	-8	7,410	-0.11%
2022/05/19	8.2	11.35	1	11.40	11.35	7.2	7,435	0.10%
2022/05/18	0.3	11.55	7	11.58	11.65	-6.7	7,454	-0.09%
2022/05/16	1	11.30	1	11.45	11.45	0	7,479	0.00%
2022/05/13	1	11.35	38.3	11.26	11.35	-37.3	7,429	-0.50%
2022/05/12	28	11.16	0	0.00	11.10	28	7,441	0.38%
2022/05/11	44.2	11.33	6	11.40	11.40	38.2	7,401	0.52%
2022/05/10	14	11.40	28	11.45	11.45	-14	7,398	-0.19%
2022/05/09	13.2	11.44	64.3	11.36	11.40	-51.1	7,347	-0.69%
2022/05/06	13.3	11.70	2	11.68	11.75	11.3	7,322	0.15%
2022/05/05	29	11.94	8	12.05	11.90	21	7,345	0.29%
2022/05/04	8	11.90	2	12.00	11.95	6	7,293	0.08%
2022/05/03	0	0.00	32	11.99	11.95	-32	7,335	-0.44%
2022/04/29	30	11.91	18	11.92	12.00	12	7,341	0.16%
2022/04/28	3	11.92	6	11.91	11.90	-3	7,375	-0.04%
2022/04/27	25.1	11.98	3	12.05	12.00	22.1	7,339	0.30%
2022/04/26	9	12.11	37.5	12.17	12.15	-28.5	7,300	-0.39%
2022/04/25	33	12.07	19	12.11	12.05	14	7,316	0.19%
2022/04/22	86	12.32	30	12.26	12.35	56	7,299	0.77%
2022/04/21	0	0.00	15	12.25	12.15	-15	7,379	-0.20%
2022/04/20	4	12.15	22	12.19	12.25	-18	7,646	-0.24%
2022/04/19	30	12.11	10.2	12.15	12.20	19.8	7,799	0.25%
2022/04/18	9	12.03	44.5	12.10	12.05	-35.5	7,983	-0.44%
2022/04/15	5	12.35	19	12.29	12.30	-14	7,910	-0.18%
2022/04/14	10.2	12.51	19	12.47	12.40	-8.8	7,929	-0.11%
2022/04/13	1	12.60	120	12.69	12.70	-119	7,802	-1.53%	大賣/鉅額交易
2022/04/12	37	12.60	16.3	12.56	12.60	20.7	7,714	0.27%
2022/04/11	41	12.93	10	12.97	12.90	31	7,554	0.41%
2022/04/08	31.2	12.73	49	12.77	12.85	-17.8	7,351	-0.24%
2022/04/07	40.5	12.75	43.1	12.68	12.60	-2.6	7,229	-0.04%
2022/04/06	21	12.69	76	12.52	12.75	-55.1	6,986	-0.79%
2022/04/01	58.3	12.30	23.5	12.24	12.30	34.8	6,832	0.51%
2022/03/31	8.4	12.19	13.1	12.23	12.20	-4.7	6,711	-0.07%
2022/03/30	6.6	12.01	2	12.05	12.05	4.6	6,595	0.07%
2022/03/29	0.2	11.95	8.1	11.95	11.95	-7.9	6,522	-0.12%
2022/03/28	17.2	11.77	19	11.94	11.90	-1.8	6,528	-0.03%
2022/03/25	32	11.85	6.2	11.80	11.85	25.8	6,422	0.40%
2022/03/24	5	12.05	0.1	12.00	12.05	4.9	6,188	0.08%
2022/03/23	38.2	12.02	31.5	12.02	12.05	6.7	6,111	0.11%
2022/03/22	4	11.70	22.5	11.70	11.75	-18.5	5,720	-0.32%
2022/03/21	3.6	11.65	0	0.00	11.60	3.6	5,579	0.06%
2022/03/18	13.2	11.55	14	11.56	11.55	-0.8	5,453	-0.02%
2022/03/17	3	11.40	2.1	11.40	11.40	0.9	5,280	0.02%
2022/03/16	9	11.25	10	11.30	11.30	-1	5,201	-0.02%
2022/03/15	16.1	11.15	0	0.00	11.25	16.1	5,152	0.31%
2022/03/14	4	11.20	13	11.20	11.20	-9	5,152	-0.17%
2022/03/11	0.2	11.15	0	0.00	11.10	0.2	5,118	0.00%
2022/03/10	15	11.15	20	11.17	11.15	-5	5,110	-0.10%
2022/03/09	13	11.05	17	11.06	11.05	-4	5,048	-0.08%
2022/03/08	42	10.91	0	0.00	10.90	42	4,997	0.84%
2022/03/07	61	11.04	23	11.13	11.00	38	4,976	0.76%
2022/03/04	6.3	11.23	27	11.25	11.25	-20.7	4,844	-0.43%
2022/03/03	26.3	11.18	20	11.28	11.20	6.3	4,837	0.13%
2022/03/02	26	11.18	0	0.00	11.20	26	4,851	0.54%
2022/03/01	14.2	11.21	41	11.23	11.30	-26.8	4,953	-0.54%
2022/02/25	38	11.14	25	11.10	11.10	13	4,937	0.26%
2022/02/24	41	11.14	6.5	11.17	11.15	34.5	4,940	0.70%
2022/02/23	8	11.31	0	0.00	11.35	8	4,847	0.17%
2022/02/22	23.3	11.33	1	11.40	11.30	22.3	4,888	0.46%
2022/02/21	14	11.50	48.4	11.51	11.50	-34.4	4,847	-0.71%
2022/02/18	18	11.54	2.4	11.48	11.55	15.6	4,897	0.32%
2022/02/17	11.3	11.47	34.4	11.49	11.45	-23.1	4,878	-0.47%
2022/02/14	13.2	11.30	19	11.28	11.30	-5.8	4,755	-0.12%
2022/02/11	6.5	11.40	57	11.43	11.45	-50.5	4,674	-1.08%
2022/02/10	2.3	11.35	0	0.00	11.35	2.3	4,625	0.05%
2022/02/09	0.3	11.35	3	11.33	11.35	-2.7	4,607	-0.06%
2022/02/08	26	11.32	41	11.32	11.35	-15	4,563	-0.33%
2022/02/07	18	11.06	34.1	11.18	11.20	-16.1	4,471	-0.36%
2022/01/25	13	10.95	0	0.00	10.90	13	4,339	0.30%
2022/01/24	5.3	11.03	0	0.00	11.00	5.3	4,276	0.12%
2022/01/21	19.3	11.05	70.1	11.05	11.05	-50.7	4,235	-1.20%
2022/01/20	50	11.15	8.5	11.12	11.20	41.5	4,167	1.00%
2022/01/19	4	11.18	2	11.20	11.20	2	4,150	0.05%
2022/01/18	17.2	11.11	15	11.15	11.20	2.2	4,116	0.05%
2022/01/17	36	11.25	40.3	11.18	11.15	-4.3	4,079	-0.11%
2022/01/14	41.1	11.30	22	11.45	11.25	19.1	4,037	0.47%
2022/01/13	157.1	11.42	27	11.27	11.45	130.1	4,018	3.24%	大買/鉅額交易
2022/01/12	60	11.18	95.4	11.14	11.20	-35.4	3,733	-0.95%
2022/01/11	145.4	11.07	76	11.08	11.05	69.4	3,550	1.96%	大買/
2022/01/10	15	10.95	20.8	10.91	11.00	-5.8	3,319	-0.17%
2022/01/07	5.2	10.90	10	10.90	10.90	-4.8	3,278	-0.15%
2022/01/06	0	0.00	0.4	10.80	10.85	-0.4	3,200	-0.01%
2022/01/05	2	10.80	2	10.75	10.80	0	3,192	0.00%
2022/01/04	6	10.80	1	10.85	10.80	5	3,258	0.15%
2022/01/03	9	10.81	0	10.75	10.80	9	3,254	0.28%
2021/12/30	11	10.76	5	10.80	10.75	6	3,235	0.19%
2021/12/29	1.1	10.85	16.5	10.80	10.85	-15.4	3,244	-0.47%
2021/12/28	12.2	10.70	1	10.75	10.80	11.2	3,197	0.35%
2021/12/27	6	10.70	16	10.72	10.70	-10	3,174	-0.32%
2021/12/24	6	10.70	7.2	10.71	10.70	-1.2	3,239	-0.04%
2021/12/22	0	0.00	0.6	10.60	10.65	-0.6	3,221	-0.02%
2021/12/21	0.2	10.60	11	10.57	10.60	-10.8	3,164	-0.34%
2021/12/20	0.9	10.53	39	10.59	10.55	-38.1	3,162	-1.21%
2021/12/17	26	10.50	28	10.60	10.50	-2	3,190	-0.06%
2021/12/16	1.2	10.54	0	0.00	10.50	1.2	3,199	0.04%
2021/12/15	41	10.51	11	10.55	10.50	30	3,346	0.90%
2021/12/14	102.2	10.55	0	0.00	10.50	102.2	3,801	2.69%	大買/鉅額交易
2021/12/13	38.2	10.69	51	10.65	10.60	-12.8	4,010	-0.32%
2021/12/10	0	0.00	0.3	10.65	10.65	-0.3	4,143	-0.01%
2021/12/09	11	10.65	0	0.00	10.65	11	4,227	0.26%
2021/12/08	2	10.55	1	10.60	10.60	1	4,349	0.02%
2021/12/07	37	10.50	10	10.50	10.55	27	4,364	0.62%
2021/12/06	45	10.46	35	10.50	10.55	10	4,397	0.23%
2021/12/03	18	10.50	0	0.00	10.55	18	4,442	0.41%
2021/12/02	3	10.45	0	0.00	10.45	3	4,479	0.07%
2021/12/01	1.3	10.50	1	10.45	10.50	0.3	4,474	0.01%
2021/11/30	6	10.50	25	10.55	10.50	-19	4,400	-0.43%
2021/11/29	8	10.50	0	0.00	10.50	8	4,433	0.18%
2021/11/26	178.1	10.54	0	0.00	10.55	178.1	4,501	3.96%	大買/鉅額交易
2021/11/25	8	10.64	5	10.65	10.60	3	4,550	0.07%
2021/11/24	5.2	10.65	0	0.00	10.70	5.2	4,514	0.12%
2021/11/23	15.1	10.70	20	10.69	10.70	-4.9	4,552	-0.11%
2021/11/22	0	0.00	41.2	10.77	10.80	-41.2	4,488	-0.92%
2021/11/19	232.5	10.77	36	10.80	10.75	196.5	4,467	4.40%	大買/鉅額交易
2021/11/18	66	10.72	4.1	10.85	10.85	61.9	4,435	1.40%
2021/11/17	28.4	10.61	7	10.71	10.75	21.4	4,351	0.49%
2021/11/15	55	10.52	39.2	10.59	10.60	15.8	4,291	0.37%
2021/11/12	55.3	10.50	27	10.55	10.55	28.3	4,282	0.66%
2021/11/11	5.2	10.50	43.4	10.55	10.50	-38.2	4,287	-0.89%
2021/11/10	48	10.50	0	0.00	10.55	48	4,330	1.11%
2021/11/09	36	10.50	18.5	10.52	10.50	17.5	4,364	0.40%
2021/11/08	0	0.00	23.5	10.55	10.55	-23.5	4,360	-0.54%
2021/11/05	0	0.00	2.5	10.50	10.50	-2.5	4,401	-0.06%
2021/11/04	20	10.50	5.6	10.52	10.45	14.4	4,422	0.33%
2021/11/03	5	10.45	1.8	10.55	10.50	3.2	4,452	0.07%
2021/11/02	10.3	10.48	1	10.55	10.50	9.3	4,443	0.21%
2021/11/01	10.8	10.45	7.1	10.51	10.45	3.8	4,427	0.09%
2021/10/29	15	10.50	28.6	10.50	10.45	-13.6	4,432	-0.31%
2021/10/28	48.5	10.46	2.7	10.55	10.50	45.9	4,429	1.04%
2021/10/27	1.8	10.55	17.3	10.52	10.55	-15.5	4,431	-0.35%
2021/10/26	1	10.50	0	0.00	10.55	1	4,420	0.02%
2021/10/22	3	10.50	401	10.50	10.50	-398	4,499	-8.85%	大賣/鉅額交易
2021/10/21	0	0.00	30	10.50	10.55	-30	4,475	-0.67%
2021/10/20	2	10.50	36.1	10.50	10.50	-34.1	4,352	-0.78%
2021/10/19	0.2	10.45	0	0.00	10.45	0.2	4,394	0.01%
2021/10/18	5	10.45	0	0.00	10.45	5	4,428	0.11%
2021/10/15	41	10.40	30	10.42	10.40	11	4,508	0.24%
2021/10/14	57	10.38	55	10.43	10.40	2	4,515	0.04%
2021/10/13	43	10.39	0	0.00	10.40	43	4,533	0.95%
2021/10/12	61	10.40	55	10.43	10.45	6	4,558	0.13%
2021/10/07	2	10.48	0	0.00	10.45	2	4,538	0.04%
2021/10/06	0	0.00	27	10.45	10.45	-27	4,582	-0.59%
2021/10/05	46	10.35	0	0.00	10.35	46	4,568	1.01%
2021/10/04	7	10.40	7	10.40	10.40	0	4,576	0.00%
2021/10/01	31.2	10.38	0.2	10.45	10.35	31.1	4,576	0.68%
2021/09/30	5.2	10.45	30.3	10.50	10.45	-25.1	4,521	-0.55%
2021/09/29	16	10.40	18.1	10.50	10.40	-2.1	4,526	-0.05%
2021/09/28	36	10.45	35	10.50	10.50	1	4,493	0.02%
2021/09/27	26	10.45	1	10.50	10.45	25	4,502	0.56%
2021/09/24	28	10.46	25	10.50	10.50	3	4,478	0.07%
2021/09/23	15	10.36	0	0.00	10.45	15	4,451	0.34%
2021/09/22	22	10.35	25	10.40	10.35	-3	4,448	-0.07%
2021/09/17	116.6	10.51	150	10.63	10.50	-33.4	4,319	-0.77%	大買/大賣/
2021/09/16	71.8	11.03	0	0.00	11.10	71.8	3,865	1.86%
2021/09/15	93	11.06	32	11.10	11.05	61	3,659	1.67%
2021/09/14	22.3	11.10	2	11.10	11.10	20.3	3,521	0.58%
2021/09/13	89	11.06	0.4	11.10	11.10	88.6	3,454	2.57%
2021/09/10	1	11.05	50	11.05	11.00	-49	3,387	-1.45%
2021/09/09	17	11.01	10	11.00	11.00	7	3,388	0.21%
2021/09/08	25	11.05	51	11.10	11.00	-26	3,340	-0.78%
2021/09/07	2.4	11.05	1	11.00	11.10	1.4	3,327	0.04%
2021/09/06	35	11.00	12	11.05	11.00	23	3,288	0.70%
2021/09/03	25	11.05	30	11.07	11.10	-5	3,281	-0.15%
2021/09/02	149	10.99	1	11.00	10.95	148	3,259	4.54%	大買/鉅額交易
2021/09/01	4	11.10	1.1	11.10	11.10	3	3,198	0.09%
2021/08/31	263	11.00	0	0.00	11.00	263	3,103	8.47%	大買/鉅額交易
2021/08/27	5	10.80	413.7	10.75	10.85	-408.7	2,979	-13.72%	大賣/鉅額交易
2021/08/26	12	10.75	0	0.00	10.70	12	2,892	0.41%
2021/08/24	0.2	10.70	5	10.75	10.70	-4.8	2,936	-0.16%
2021/08/23	60	10.70	0	0.00	10.70	60	2,920	2.05%
2021/08/20	10	10.65	5	10.70	10.65	5	2,975	0.17%
2021/08/19	62	10.60	70	10.65	10.65	-8	3,040	-0.26%
2021/08/18	1	10.70	0	0.00	10.70	1	3,010	0.03%
2021/08/17	270	10.65	0	0.00	10.65	270	3,004	8.99%	大買/鉅額交易
2021/08/16	126	10.66	32.3	10.65	10.65	93.7	2,996	3.13%	大買/
2021/08/13	146	10.69	52	10.75	10.70	94	2,989	3.14%	大買/
2021/08/12	1	10.75	5	10.75	10.75	-4	3,040	-0.13%
2021/08/10	0	0.00	50	10.75	10.70	-50	3,121	-1.60%
2021/08/09	0.1	10.65	0	0.00	10.75	0.1	3,237	0.00%
2021/08/06	35.1	10.70	0	0.00	10.70	35.1	3,267	1.07%
2021/08/05	14.2	10.80	0	0.00	10.75	14.2	3,403	0.42%
2021/08/04	15.9	10.70	0	0.00	10.80	15.9	3,777	0.42%
2021/08/03	0.1	10.75	0	0.00	10.75	0.1	3,904	0.00%
2021/08/02	0.1	10.75	35	10.80	10.80	-34.9	4,089	-0.85%
2021/07/30	40	10.70	2	10.75	10.75	38	4,176	0.91%
2021/07/29	0	0.00	65	10.75	10.80	-65	4,248	-1.53%
2021/07/28	0	0.00	2	10.70	10.65	-2	4,261	-0.05%
2021/07/27	1.2	10.75	3	10.75	10.75	-1.9	4,333	-0.04%
2021/07/26	43.6	10.80	1.3	10.76	10.75	42.3	4,460	0.95%
2021/07/23	34.1	10.80	34	10.80	10.80	0.1	4,524	0.00%
2021/07/22	33.5	10.75	33	10.80	10.75	0.5	4,532	0.01%
2021/07/21	34.1	10.70	47	10.75	10.70	-12.9	4,555	-0.28%
2021/07/20	25.1	10.65	3	10.65	10.65	22.1	4,616	0.48%
2021/07/19	0.9	10.70	0.3	10.75	10.70	0.6	4,621	0.01%
2021/07/16	1.8	10.65	0	0.00	10.70	1.8	4,719	0.04%
2021/07/15	0.8	10.65	67	10.65	10.65	-66.2	4,734	-1.40%
2021/07/13	12.6	10.61	0	0.00	10.60	12.6	5,093	0.25%
2021/07/12	0	0.00	27	10.66	10.65	-27	5,084	-0.53%
2021/07/09	0.5	10.60	0	0.00	10.60	0.5	5,130	0.01%
2021/07/08	81	10.65	54	10.68	10.65	27	5,147	0.52%
2021/07/07	27	10.60	25	10.60	10.65	2	5,222	0.04%
2021/07/06	30	10.60	9.8	10.65	10.65	20.2	5,288	0.38%
2021/07/05	19	10.64	25	10.65	10.65	-6	5,379	-0.11%
2021/07/02	0	0.00	1	10.55	10.55	-1	5,393	-0.02%
2021/07/01	0.1	10.55	0	0.00	10.60	0.1	5,429	0.00%
2021/06/30	25	10.60	0	0.00	10.60	25	5,480	0.46%
2021/06/29	1	10.55	10	10.55	10.60	-9	5,503	-0.16%
2021/06/24	11	10.55	0	0.00	10.55	11	5,636	0.20%
2021/06/23	0	0.00	5	10.55	10.60	-5	5,656	-0.09%
2021/06/22	5	10.45	0	10.45	10.50	5	5,653	0.09%
2021/06/21	0	0.00	4	10.50	10.45	-4	5,646	-0.07%
2021/06/18	26.5	10.54	0	0.00	10.50	26.5	5,610	0.47%
2021/06/17	6.4	10.55	0	0.00	10.50	6.4	5,643	0.11%
2021/06/16	18	10.52	0	0.00	10.55	18	5,810	0.31%
2021/06/15	0.5	10.60	2	10.50	10.50	-1.5	5,776	-0.03%
2021/06/11	0.4	10.55	0	0.00	10.60	0.4	5,779	0.01%
2021/06/10	20	10.55	0	0.00	10.60	20	5,821	0.34%
2021/06/09	1	10.50	0.2	10.55	10.50	0.8	5,836	0.01%
2021/06/08	12	10.50	12	10.55	10.55	0	5,849	0.00%
2021/06/07	6.1	10.48	3	10.50	10.50	3.1	5,865	0.05%
2021/06/04	0.3	10.60	0	0.00	10.55	0.3	5,841	0.00%
2021/06/03	0.6	10.60	0	0.00	10.65	0.6	5,909	0.01%
2021/06/02	20.2	10.60	1.8	10.63	10.65	18.5	5,933	0.31%
2021/06/01	16.5	10.50	16	10.60	10.60	0.5	5,899	0.01%
2021/05/31	0	10.50	17	10.55	10.50	-17	5,922	-0.29%
2021/05/28	16	10.40	4	10.54	10.55	12	5,934	0.20%
2021/05/27	14	10.40	15.2	10.44	10.40	-1.2	5,878	-0.02%
2021/05/26	18	10.45	3.9	10.49	10.45	14.1	5,850	0.24%
2021/05/25	8	10.45	13.1	10.50	10.50	-5.1	5,873	-0.09%
2021/05/24	5	10.40	41.5	10.40	10.40	-36.5	5,879	-0.62%
2021/05/21	2	10.43	0	0.00	10.45	2	5,905	0.03%
2021/05/20	13	10.32	0.2	10.45	10.30	12.8	5,893	0.22%
2021/05/19	22	10.39	1.1	10.45	10.40	20.9	5,813	0.36%
2021/05/18	43.1	10.48	3	10.48	10.45	40.1	5,756	0.70%
2021/05/17	6	10.31	15.3	10.28	10.30	-9.3	5,726	-0.16%
2021/05/14	26	10.51	0	0.00	10.60	26	5,562	0.47%
2021/05/13	5.7	10.52	0	0.00	10.50	5.7	5,485	0.10%
2021/05/12	17	10.55	193	10.53	10.50	-176	5,344	-3.29%	大賣/鉅額交易
2021/05/11	26	11.01	6.3	11.09	10.95	19.7	4,970	0.40%
2021/05/10	19	11.12	33	11.14	11.15	-14	4,833	-0.29%
2021/05/07	10	11.00	5	11.05	11.00	5	4,677	0.11%
2021/05/06	74.6	10.90	15.2	10.90	10.90	59.4	4,615	1.29%
2021/05/05	80	10.88	7.1	10.87	10.90	72.9	4,545	1.60%
2021/05/04	45.3	10.89	85.3	10.94	10.85	-40	4,514	-0.89%
2021/05/03	15.8	11.07	58	11.12	11.00	-42.2	4,422	-0.95%
2021/04/29	33.4	11.09	44	11.15	11.15	-10.6	4,323	-0.25%
2021/04/28	17.6	11.07	57	11.12	11.15	-39.4	4,273	-0.92%
2021/04/27	37.5	11.04	56.1	11.10	11.10	-18.6	4,294	-0.43%
2021/04/26	76.5	11.02	66.3	11.05	11.05	10.2	4,237	0.24%
2021/04/23	5	10.90	15	10.95	10.95	-10	4,106	-0.24%
2021/04/22	22	10.99	11	11.04	10.95	11	4,098	0.27%
2021/04/21	151.3	10.90	153.4	10.95	10.95	-2.1	3,993	-0.05%	大買/大賣/
2021/04/20	192.7	11.00	2	11.00	11.00	190.7	3,957	4.82%	大買/鉅額交易
2021/04/19	17.5	10.81	55.1	10.90	11.05	-37.6	3,938	-0.95%
2021/04/16	8	10.75	6	10.75	10.80	2	3,654	0.05%
2021/04/15	40	10.70	0	0.00	10.75	40	3,673	1.09%
2021/04/14	75	10.65	5	10.65	10.65	70	3,608	1.94%
2021/04/13	109	10.70	5	10.70	10.70	104	3,586	2.90%	大買/鉅額交易
2021/04/12	73	10.65	10	10.65	10.65	63	3,512	1.79%
2021/04/09	4	10.60	0	0.00	10.60	4	3,463	0.12%
2021/04/08	3.6	10.61	15	10.65	10.65	-11.4	3,398	-0.34%
2021/04/07	2	10.60	2	10.65	10.65	0	3,439	0.00%
2021/04/06	32.5	10.67	6	10.65	10.65	26.5	3,406	0.78%
2021/04/01	1.2	10.70	15	10.75	10.75	-13.8	3,385	-0.41%
2021/03/31	57.8	10.66	14.3	10.69	10.70	43.5	3,363	1.29%
2021/03/30	4	10.70	0	0.00	10.75	4	3,336	0.12%
2021/03/29	22	10.72	0	0.00	10.75	22	3,300	0.67%
2021/03/26	23	10.78	3	10.80	10.85	20	3,213	0.62%
2021/03/25	25	10.75	6	10.75	10.80	19	3,217	0.59%
2021/03/24	1	10.65	0	0.00	10.70	1	3,194	0.03%
2021/03/23	5	10.65	0	0.00	10.65	5	3,181	0.16%
2021/03/22	0	0.00	7.8	10.65	10.65	-7.8	3,210	-0.24%
2021/03/19	29.8	10.60	3	10.64	10.50	26.9	3,151	0.85%
2021/03/18	15.7	10.75	12.2	10.80	10.80	3.5	2,991	0.12%
2021/03/17	7	10.78	0	0.00	10.75	7	2,998	0.23%
2021/03/16	6	10.83	3	10.85	10.85	3	2,991	0.10%
2021/03/15	7	10.81	0	0.00	10.80	7	2,942	0.24%
2021/03/12	0.5	10.80	5.6	10.80	10.80	-5.1	2,980	-0.17%
2021/03/11	6	10.81	7	10.80	10.75	-1	2,992	-0.03%
2021/03/10	16	10.76	16	10.75	10.75	0	2,990	0.00%
2021/03/09	4	10.75	16	10.80	10.80	-12	2,982	-0.40%
2021/03/08	2	10.65	0	0.00	10.60	2	2,921	0.07%
2021/03/05	0	0.00	3	10.60	10.65	-3	2,900	-0.10%
2021/03/04	13	10.58	20	10.64	10.70	-7	2,926	-0.24%
2021/03/03	2	10.70	0	0.00	10.70	2	2,927	0.07%
2021/03/02	5.3	10.60	0	0.00	10.60	5.3	2,913	0.18%
2021/02/26	34	10.57	29	10.67	10.65	5	2,909	0.17%
2021/02/25	0	0.00	22.1	10.71	10.75	-22.1	2,880	-0.77%
2021/02/24	2	10.60	1	10.60	10.65	1	2,863	0.03%
2021/02/23	22	10.60	0	0.00	10.60	22	2,836	0.78%
2021/02/22	10.1	10.50	7	10.50	10.55	3.1	2,801	0.11%
2021/02/19	1	10.45	0	0.00	10.45	1	2,789	0.04%
2021/02/18	7	10.45	0	0.00	10.50	7	2,813	0.25%
2021/02/17	10	10.40	0	0.00	10.45	10	2,812	0.36%
2021/02/05	5	10.30	0	0.00	10.35	5	2,750	0.18%
2021/02/03	2	10.30	0	0.00	10.35	2	2,804	0.07%
2021/02/02	1	10.35	0	0.00	10.35	1	2,835	0.04%
2021/02/01	2	10.30	0	0.00	10.35	2	2,850	0.07%
2021/01/29	2.6	10.26	0	0.00	10.25	2.6	2,842	0.09%
2021/01/28	24.4	10.25	3	10.25	10.25	21.4	2,815	0.76%
2021/01/27	6	10.31	0	0.00	10.30	6	2,768	0.22%
2021/01/26	3	10.32	0	0.00	10.30	3	2,753	0.11%
2021/01/22	1	10.30	0	0.00	10.30	1	2,777	0.04%
2021/01/20	16.1	10.44	0	0.00	10.35	16.1	2,732	0.59%
2021/01/19	2	10.55	0	0.00	10.60	2	2,641	0.08%
2021/01/18	12	10.50	0	0.00	10.55	12	2,636	0.46%
2021/01/15	3	10.62	0	0.00	10.55	3	2,632	0.11%
2021/01/14	13	10.65	0	0.00	10.70	13	2,651	0.49%
2021/01/13	7	10.65	0	0.00	10.65	7	2,644	0.26%
2021/01/12	15	10.66	0	0.00	10.65	15	2,642	0.57%
2021/01/11	2	10.80	0	0.00	10.80	2	2,616	0.08%
2021/01/08	18	10.78	0	0.00	10.85	18	2,587	0.70%
2021/01/07	0	0.00	1	10.70	10.75	-1	2,530	-0.04%
2021/01/05	0	0.00	0.8	10.75	10.75	-0.8	2,509	-0.03%
2021/01/04	7	10.71	17	10.75	10.80	-10	2,519	-0.40%
2020/12/31	4	10.84	0.3	10.80	10.85	3.7	2,495	0.15%
2020/12/30	5.7	10.84	21	10.85	10.85	-15.3	2,474	-0.62%
2020/12/29	8	10.65	0	0.00	10.70	8	2,415	0.33%
2020/12/25	8	10.70	13	10.76	10.70	-5	2,378	-0.21%
2020/12/24	4	10.70	0	0.00	10.70	4	2,373	0.17%
2020/12/23	1	10.70	0	0.00	10.60	1	2,376	0.04%
2020/12/22	1	10.70	0	0.00	10.60	1	2,379	0.04%
2020/12/21	6	10.63	185	10.70	10.65	-179	2,420	-7.40%	大賣/鉅額交易
2020/12/18	0	10.65	0	0.00	10.65	0	2,448	0.00%
2020/12/17	15	10.61	15	10.70	10.65	0	2,465	0.00%
2020/12/16	200	10.65	3	10.63	10.70	197	2,497	7.89%	大買/鉅額交易
2020/12/14	2	10.65	0	0.00	10.60	2	2,555	0.08%
2020/12/10	0	0.00	0.1	10.60	10.60	-0.1	2,543	0.00%
2020/12/09	6	10.55	0	0.00	10.55	6	2,537	0.24%
2020/12/08	4.5	10.60	0.1	10.65	10.60	4.4	2,526	0.17%
2020/12/07	0	0.00	1	10.75	10.75	-1	2,462	-0.04%
2020/12/04	1	10.70	0	0.00	10.80	1	2,460	0.04%
2020/12/03	10	10.65	0	0.00	10.65	10	2,457	0.41%
2020/12/02	1	10.65	0	0.00	10.65	1	2,456	0.04%
2020/11/30	1	10.80	0	0.00	10.70	1	2,567	0.04%
2020/11/27	0	0.00	15	10.80	10.85	-15	2,662	-0.56%
2020/11/26	2	10.75	0	0.00	10.85	2	2,909	0.07%
2020/11/25	3.4	10.84	18	10.89	10.85	-14.6	3,067	-0.48%
2020/11/24	0	0.00	1	10.80	10.85	-1	3,201	-0.03%
2020/11/23	2.5	10.84	5	10.90	10.90	-2.5	3,281	-0.08%
2020/11/20	1	10.80	0	0.00	10.85	1	3,380	0.03%
2020/11/19	10.2	10.80	5	10.80	10.80	5.2	3,459	0.15%
2020/11/18	10	10.80	1	10.75	10.80	9	3,506	0.26%
2020/11/17	2	10.68	0	0.00	10.75	2	3,529	0.06%
2020/11/13	1	10.59	50	10.55	10.60	-49	3,679	-1.33%
2020/11/12	9	10.61	10	10.60	10.60	-1	3,739	-0.03%
2020/11/11	8	10.68	10	10.69	10.70	-2	3,747	-0.05%
2020/11/10	1	10.50	14	10.56	10.50	-13	3,697	-0.35%
2020/11/09	0.3	10.45	0	0.00	10.45	0.3	3,681	0.01%
2020/11/06	1	10.40	0	10.40	10.45	1	3,683	0.03%
2020/11/04	0	0.00	0.1	10.40	10.40	-0.1	3,711	0.00%
2020/11/03	0	0.00	0.3	10.40	10.40	-0.3	3,771	-0.01%
2020/11/02	3	10.30	0	0.00	10.35	3	3,814	0.08%
2020/10/30	15	10.25	15	10.35	10.35	0	3,794	0.00%
2020/10/29	0	0.00	0	10.40	10.30	0	3,763	0.00%
2020/10/28	0	0.00	18	10.35	10.35	-18	3,778	-0.48%
2020/10/27	0	10.50	0.1	10.45	10.35	-0.1	3,816	0.00%
2020/10/26	2	10.45	0	0.00	10.45	2	3,855	0.05%
2020/10/23	5	10.50	0	0.00	10.50	5	3,878	0.13%
2020/10/22	0	0.00	2	10.50	10.50	-2	3,884	-0.05%
2020/10/21	5.8	10.36	0	0.00	10.45	5.8	3,882	0.15%
2020/10/20	0	0.00	0.1	10.40	10.40	-0.1	3,891	0.00%
2020/10/16	8	10.22	2.4	10.23	10.25	5.6	3,884	0.14%
2020/10/15	3	10.25	10.6	10.30	10.25	-7.6	3,946	-0.19%
2020/10/14	4	10.25	0.9	10.35	10.25	3.1	3,948	0.08%
2020/10/13	1	10.30	5.4	10.35	10.30	-4.4	3,965	-0.11%
2020/10/12	4	10.30	15.1	10.35	10.35	-11.1	3,985	-0.28%
2020/10/08	32.5	10.25	11.7	10.35	10.30	20.8	3,996	0.52%
2020/10/07	20	10.26	0	0.00	10.25	20	3,997	0.50%
2020/10/06	6.5	10.30	2	10.32	10.30	4.5	4,004	0.11%
2020/10/05	1	10.25	0	0.00	10.30	1	4,030	0.02%
2020/09/30	3	10.30	0.1	10.30	10.25	2.9	4,055	0.07%
2020/09/29	1	10.25	0	0.00	10.25	1	4,061	0.02%
2020/09/28	5	10.25	1	10.25	10.25	4	4,083	0.10%
2020/09/25	6	10.15	0	0.00	10.10	6	4,120	0.15%
2020/09/24	22	10.08	5	10.08	10.05	17	4,118	0.41%
2020/09/23	4.1	10.20	0	0.00	10.25	4.1	4,063	0.10%
2020/09/22	2.2	10.28	0	0.00	10.25	2.2	4,010	0.05%
2020/09/21	18	10.31	24	10.35	10.35	-6	4,003	-0.15%
2020/09/18	24	10.25	0	0.00	10.25	24	3,978	0.60%
2020/09/17	3	10.32	0	0.00	10.30	3	3,904	0.08%
2020/09/16	1	10.35	1.2	10.40	10.40	-0.2	3,869	-0.01%
2020/09/15	28	10.39	0	0.00	10.40	28	3,872	0.72%
2020/09/14	0.4	10.40	0	0.00	10.35	0.4	3,936	0.01%
2020/09/09	5	10.27	0	0.00	10.25	5	3,951	0.13%
2020/09/08	7	10.35	0	0.00	10.30	7	3,967	0.18%
2020/09/07	21	10.28	0	0.00	10.35	21	3,982	0.53%
2020/09/04	2	10.25	0	0.00	10.25	2	4,029	0.05%
2020/09/03	2.3	10.41	0	0.00	10.35	2.3	3,990	0.06%
2020/09/02	26	10.46	3	10.43	10.45	23	3,936	0.59%
2020/09/01	42.3	10.50	54	10.53	10.55	-11.7	3,853	-0.30%
2020/08/31	64.5	11.22	1	11.25	11.20	63.5	3,591	1.77%
2020/08/28	15	11.22	0	0.00	11.25	15	3,446	0.44%
2020/08/27	8	11.23	0	0.00	11.25	8	3,397	0.24%
2020/08/26	2	11.25	0	0.00	11.25	2	3,333	0.06%
2020/08/25	2	11.30	0	0.00	11.30	2	3,245	0.06%
2020/08/24	2	11.20	8	11.25	11.25	-6	3,192	-0.19%
2020/08/21	1	11.25	0	0.00	11.25	1	3,183	0.03%
2020/08/20	26	11.23	1	11.15	11.15	25	3,154	0.79%
2020/08/19	0	0.00	25	11.35	11.35	-25	3,039	-0.82%
2020/08/18	46	11.32	0	0.00	11.35	46	2,991	1.54%
2020/08/13	0	0.00	7	11.30	11.30	-7	2,935	-0.24%
2020/08/12	2	11.25	0	0.00	11.25	2	2,936	0.07%
2020/08/10	1	11.30	0	0.00	11.30	1	2,923	0.03%
2020/08/07	0.9	11.25	1	11.30	11.25	-0.1	2,919	0.00%
2020/08/06	5	11.20	17.1	11.20	11.20	-12.1	2,875	-0.42%
2020/08/05	3	11.10	2	11.10	11.15	1	2,860	0.03%
2020/08/04	2	11.10	0	0.00	11.05	2	2,877	0.07%
2020/08/03	5.2	11.05	26	11.05	11.05	-20.8	2,868	-0.73%
2020/07/31	34	11.03	28	11.09	11.00	6	2,852	0.21%
2020/07/30	29.6	11.03	12	11.05	11.05	17.6	2,815	0.62%
2020/07/29	15.5	11.03	0	0.00	11.10	15.5	2,798	0.55%
2020/07/28	9	11.01	1	11.05	11.00	8	2,791	0.29%
2020/07/27	9	11.11	1	11.00	11.05	8	2,829	0.28%
2020/07/24	3	11.20	0	0.00	11.20	3	2,839	0.11%
2020/07/23	1	11.40	0	0.00	11.30	1	2,834	0.04%
2020/07/22	0.3	11.35	0	0.00	11.40	0.3	2,818	0.01%
2020/07/21	1	11.25	2	11.35	11.30	-1	2,819	-0.04%
2020/07/20	0.7	11.25	0	0.00	11.25	0.7	2,769	0.03%
2020/07/17	3	11.25	0	0.00	11.25	3	2,791	0.11%
2020/07/15	7	11.25	0	0.00	11.25	7	2,845	0.25%
2020/07/14	2.9	11.23	0	0.00	11.25	2.9	2,877	0.10%
2020/07/13	0	0.00	5	11.20	11.25	-5	2,896	-0.17%
2020/07/10	5	11.15	0	0.00	11.15	5	2,969	0.17%
2020/07/09	15.3	11.20	0	0.00	11.20	15.3	2,984	0.51%
2020/07/08	4	11.24	0	0.00	11.25	4	3,090	0.13%
2020/07/07	3	11.23	1	11.25	11.20	2	3,161	0.06%
2020/07/06	3	11.22	13	11.25	11.25	-10	3,152	-0.32%
2020/07/03	1	11.15	0	0.00	11.15	1	3,165	0.03%
2020/07/02	3	11.15	0	0.00	11.15	3	3,195	0.09%
2020/06/30	0	0.00	50	11.10	11.10	-50	3,226	-1.55%
2020/06/24	5	11.10	7	11.15	11.20	-2	3,271	-0.06%
2020/06/23	2	11.10	0	0.00	11.15	2	3,335	0.06%
2020/06/22	18	11.10	2.5	11.11	11.15	15.5	3,382	0.46%
2020/06/19	4	11.00	0	0.00	11.00	4	3,492	0.11%
2020/06/18	5	11.10	14	11.10	11.15	-9	3,486	-0.26%
2020/06/16	6	11.10	0	0.00	11.15	6	3,621	0.17%
2020/06/15	19	10.96	10	10.95	11.00	9	3,836	0.23%
2020/06/12	15	10.87	14	10.85	11.00	1	3,913	0.03%
2020/06/11	39	11.14	18	11.09	11.05	21	3,990	0.53%
2020/06/10	5	11.20	1	11.20	11.25	4	4,145	0.10%
2020/06/09	3	11.15	10	11.15	11.15	-7	4,419	-0.16%
2020/06/08	7	11.15	20	11.12	11.10	-13	4,567	-0.28%
2020/06/05	7	11.10	0	0.00	11.10	7	4,574	0.15%
2020/06/04	47	11.05	5	11.05	11.05	42	4,678	0.90%
2020/06/03	16	10.99	107	10.95	11.05	-91	4,760	-1.91%	大賣/
2020/06/02	3	10.85	1.8	10.82	10.85	1.2	4,699	0.03%
2020/06/01	11	10.67	0	0.00	10.80	11	4,656	0.24%
2020/05/29	6	10.63	5	10.65	10.60	1	4,624	0.02%
2020/05/28	29	10.67	0	0.00	10.65	29	4,590	0.63%
2020/05/27	8	10.70	0	0.00	10.70	8	4,680	0.17%
2020/05/25	64	10.61	50	10.65	10.65	14	4,813	0.29%
2020/05/22	3	10.67	0	0.00	10.65	3	4,856	0.06%
2020/05/21	1	10.70	0	0.00	10.70	1	4,885	0.02%
2020/05/20	1	10.70	0	0.00	10.70	1	4,910	0.02%
2020/05/19	5	10.75	11	10.80	10.75	-6	4,936	-0.12%
2020/05/15	2	10.70	4	10.65	10.70	-2	4,953	-0.04%
2020/05/14	3	10.70	18	10.70	10.70	-15	4,940	-0.30%
2020/05/13	5	10.70	0	0.00	10.75	5	4,930	0.10%
2020/05/12	54	10.75	50	10.74	10.70	4	4,937	0.08%
2020/05/11	7	10.74	23	10.75	10.85	-16	4,933	-0.32%
2020/05/08	9	10.60	8	10.55	10.60	1	4,914	0.02%
2020/05/07	3	10.57	1	10.55	10.55	2	4,928	0.04%
2020/05/06	2	10.45	0	0.00	10.45	2	4,952	0.04%
2020/05/05	10	10.53	25.1	10.52	10.55	-15.1	4,962	-0.30%
2020/05/04	59	10.45	55	10.46	10.45	4	4,990	0.08%
2020/04/30	61	10.69	5	10.70	10.65	56	5,000	1.12%
2020/04/29	11	10.50	10	10.50	10.50	1	5,016	0.02%
2020/04/28	28	10.32	15	10.35	10.40	13	5,013	0.26%
2020/04/27	14	10.27	0	0.00	10.30	14	5,134	0.27%
2020/04/23	2	10.15	4	10.20	10.15	-2	5,152	-0.04%
2020/04/22	9	10.07	18	9.97	10.10	-9	5,129	-0.18%
2020/04/21	11	10.10	7	10.09	10.10	4	5,100	0.08%
2020/04/20	2	10.28	0	0.00	10.30	2	5,074	0.04%
2020/04/16	57	10.25	25	10.25	10.25	32	5,053	0.63%
2020/04/15	15	10.35	4	10.38	10.35	11	5,052	0.22%
2020/04/14	7	10.16	1	10.20	10.20	6	4,989	0.12%
2020/04/13	46	10.05	0	0.00	10.05	46	4,941	0.93%
2020/04/10	6	10.33	1	10.35	10.45	5	4,829	0.10%
2020/04/09	5	10.15	0	0.00	10.15	5	4,776	0.10%
2020/04/08	5	10.10	3	10.10	10.10	2	4,784	0.04%
2020/04/07	6	10.02	3	9.99	9.99	3	4,738	0.06%
2020/04/01	3	9.96	0.5	10.00	10.00	2.6	4,659	0.05%
2020/03/31	8	10.04	9	10.09	10.05	-1	4,667	-0.02%
2020/03/30	10	9.92	0	0.00	10.00	10	4,653	0.21%
2020/03/27	9	10.07	5	10.05	10.10	4	4,629	0.09%
2020/03/26	13	9.93	26	9.92	9.91	-13	4,575	-0.28%
2020/03/25	6	10.04	40	9.97	9.94	-34	4,613	-0.74%
2020/03/24	26	9.54	13	9.61	9.58	13	4,557	0.29%
2020/03/23	5	8.94	0	0.00	9.09	5	4,527	0.11%
2020/03/20	11	9.35	8	9.30	9.39	3	4,514	0.07%
2020/03/19	8	8.85	4	8.89	8.70	4	4,414	0.09%
2020/03/18	16	9.68	18.1	9.79	9.51	-2.1	4,217	-0.05%
2020/03/17	7	9.78	15	9.78	9.72	-8	4,138	-0.19%
2020/03/16	34	10.02	14	10.09	10.00	20	4,024	0.50%
2020/03/13	34	10.23	49.2	10.19	10.50	-15.2	3,830	-0.40%
2020/03/12	53	11.01	14	10.95	10.90	39	3,549	1.10%
2020/03/11	21	11.51	1	11.55	11.40	20	3,400	0.59%
2020/03/10	7	11.29	33	11.34	11.65	-26	3,373	-0.77%
2020/03/09	36.5	11.53	34	11.52	11.50	2.5	3,247	0.08%
2020/03/06	9	11.73	0	0.00	11.70	9	3,145	0.29%
2020/03/05	5	11.80	0	0.00	11.80	5	3,124	0.16%
2020/03/04	0	0.00	2	11.75	11.75	-2	3,172	-0.06%
2020/03/03	1	11.80	5	11.80	11.75	-4	3,193	-0.13%
2020/03/02	31	11.65	6	11.66	11.65	25	3,185	0.78%
2020/02/27	15	11.80	0	0.00	11.80	15	3,058	0.49%
2020/02/26	2	11.80	5.1	11.75	11.85	-3.1	3,016	-0.10%
2020/02/25	11	11.81	9	11.85	11.80	2	2,937	0.07%
2020/02/24	11	11.90	0	0.00	11.90	11	2,906	0.38%
2020/02/21	1	11.95	0	0.00	11.95	1	2,883	0.03%
2020/02/20	12	12.00	0	0.00	12.00	12	2,865	0.42%
2020/02/19	2	11.98	0	0.00	12.00	2	2,836	0.07%
2020/02/18	2	11.95	0	0.00	11.95	2	2,807	0.07%
2020/02/17	4	11.93	0	0.00	11.95	4	2,834	0.14%
2020/02/13	1	11.95	0	0.00	12.00	1	2,878	0.03%
2020/02/11	4.1	11.90	0	0.00	11.90	4.1	2,915	0.14%
2020/02/07	10	11.91	0	0.00	11.85	10	2,952	0.34%
2020/02/06	7	11.96	0	0.00	11.95	7	2,969	0.24%
2020/02/05	5	11.90	5	11.85	11.90	0	2,998	0.00%
2020/02/04	11	11.85	0.2	11.90	11.90	10.8	2,955	0.37%
2020/02/03	14	11.76	13.1	11.70	11.85	0.9	2,923	0.03%
2020/01/31	5	11.91	23	11.86	11.90	-18	2,842	-0.63%
2020/01/30	12	11.90	35	11.92	11.85	-23	2,779	-0.83%
2020/01/20	10	12.24	0	0.00	12.20	10	2,632	0.38%
2020/01/17	11	12.10	0	0.00	12.15	11	2,621	0.42%
2020/01/16	11	12.12	0	0.00	12.15	11	2,613	0.42%
2020/01/15	18	12.11	0	0.00	12.15	18	2,631	0.68%
2020/01/14	9	12.13	1	12.15	12.10	8	2,645	0.30%
2020/01/13	7	12.03	0	0.00	12.05	7	2,599	0.27%
2020/01/08	17	11.95	10	12.00	11.95	7	2,539	0.28%
2020/01/06	1	12.00	0	0.00	12.00	1	2,533	0.04%
2020/01/03	1	12.05	1.1	12.00	12.05	-0.1	2,528	0.00%
2020/01/02	4	12.05	25	12.00	12.00	-21	2,526	-0.83%
2019/12/31	1	11.95	0	0.00	11.95	1	2,484	0.04%
2019/12/30	25	11.95	25	12.00	11.95	0	2,478	0.00%
2019/12/27	25	11.95	37	12.00	11.95	-12	2,475	-0.48%
2019/12/26	43	11.95	3	12.00	11.95	40	2,469	1.62%
2019/12/25	4	11.99	16	12.00	11.95	-12	2,459	-0.49%
2019/12/24	26	11.96	16.5	12.04	11.95	9.5	2,444	0.39%
2019/12/23	15	11.95	15	12.00	11.95	0	2,428	0.00%
2019/12/20	23	11.92	0	0.00	11.90	23	2,421	0.95%
2019/12/19	15	11.95	0.3	11.95	11.95	14.7	2,336	0.63%
2019/12/18	21	11.95	10	12.00	12.00	11	2,263	0.49%
2019/12/17	1	11.95	1	11.95	12.00	0	2,264	0.00%
2019/12/13	13	12.00	2	12.00	12.05	11	2,232	0.49%
2019/12/12	10	11.96	0	0.00	12.00	10	2,210	0.45%
2019/12/11	6	11.95	0	0.00	11.95	6	2,178	0.28%
2019/12/10	99	11.95	0	0.00	11.95	99	2,177	4.55%
2019/12/09	2	12.00	0	0.00	12.00	2	2,171	0.09%
2019/12/06	6	12.00	0	0.00	12.00	6	2,176	0.28%
2019/12/05	11	12.00	10.1	12.05	12.05	0.9	2,202	0.04%
2019/12/04	3	12.00	0	0.00	12.05	3	2,185	0.14%
2019/12/03	5	12.05	0	0.00	12.10	5	2,196	0.23%
2019/12/02	147	12.07	385	12.05	12.10	-238	2,193	-10.85%	大買/大賣/鉅額交易
2019/11/29	1	12.05	0	0.00	12.05	1	2,222	0.04%
2019/11/28	1	12.15	6	12.16	12.15	-5	2,212	-0.23%
2019/11/27	3	12.20	1	12.25	12.25	2	2,238	0.09%
2019/11/26	1	12.20	0	0.00	12.20	1	2,387	0.04%
2019/11/22	1	12.15	0	0.00	12.20	1	2,576	0.04%
2019/11/21	4	12.24	1	12.20	12.25	3	2,625	0.11%
2019/11/19	2	12.20	0	0.00	12.20	2	2,667	0.07%
2019/11/18	0	0.00	2	12.25	12.25	-2	2,685	-0.07%
2019/11/15	1	12.25	0	0.00	12.20	1	2,698	0.04%
2019/11/14	2	12.25	0	0.00	12.20	2	2,733	0.07%
2019/11/13	2	12.18	10	12.25	12.25	-8	2,791	-0.29%
2019/11/12	1	12.25	0	0.00	12.25	1	2,797	0.04%
2019/11/11	6	12.20	14	12.20	12.20	-8	2,815	-0.28%
2019/11/08	2	12.20	0	0.00	12.15	2	2,805	0.07%
2019/11/06	0	0.00	5	12.15	12.15	-5	2,811	-0.18%
2019/11/05	9.4	12.01	0	0.00	12.05	9.4	2,793	0.34%
2019/11/04	4	11.95	0	0.00	12.00	4	2,786	0.14%
2019/11/01	1	11.95	1	11.95	11.95	0	2,762	0.00%
2019/10/31	16	11.98	0	0.00	11.95	16	2,855	0.56%
2019/10/30	9	11.94	0	0.00	12.00	9	2,878	0.31%
2019/10/29	3	11.98	1	12.05	11.95	2	2,936	0.07%
2019/10/28	1	12.10	0	0.00	12.00	1	2,948	0.03%
2019/10/25	0	0.00	3	12.05	12.05	-3	2,956	-0.10%
2019/10/23	0	0.00	10	12.10	12.00	-10	2,988	-0.33%
2019/10/18	2	11.85	0.1	12.00	12.00	1.9	3,000	0.06%
2019/10/17	1	11.90	15	11.95	11.95	-14	2,994	-0.47%
2019/10/16	16	11.90	0	0.00	11.90	16	3,029	0.53%
2019/10/15	5	11.90	5	12.00	12.00	0	3,065	0.00%
2019/10/14	15	11.90	15	12.00	12.00	0	3,095	0.00%
2019/10/09	6	11.90	0	0.00	11.90	6	3,090	0.19%
2019/10/03	4	11.91	0	0.00	11.90	4	3,234	0.12%
2019/10/02	8	11.96	0	0.00	11.95	8	3,245	0.25%
2019/10/01	7	12.00	0	0.00	12.00	7	3,262	0.21%
2019/09/27	15	12.00	1.6	12.05	12.00	13.4	3,271	0.41%
2019/09/26	5	12.10	2	12.15	12.10	3	3,286	0.09%
2019/09/25	0	0.00	31	12.10	12.15	-31	3,323	-0.93%
2019/09/24	0	0.00	1	12.20	12.15	-1	3,348	-0.03%
2019/09/23	0	0.00	4	12.15	12.15	-4	3,358	-0.12%
2019/09/20	0	0.00	3	12.18	12.25	-3	3,397	-0.09%
2019/09/19	18	12.10	19	12.15	12.15	-1	3,373	-0.03%
2019/09/18	0	0.00	7	12.13	12.10	-7	3,373	-0.21%
2019/09/17	12	12.04	10	12.05	12.00	2	3,401	0.06%
2019/09/16	0.5	12.10	0	0.00	12.10	0.5	3,501	0.02%
2019/09/12	0.3	12.10	9	12.10	12.10	-8.7	3,591	-0.24%
2019/09/11	2	12.05	1	12.05	12.10	1	3,657	0.03%
2019/09/10	0	0.00	4	12.08	12.15	-4	3,695	-0.11%
2019/09/05	5	11.90	0	0.00	11.95	5	3,737	0.13%
2019/09/04	11	11.85	0	0.00	11.90	11	3,889	0.28%
2019/09/03	2	11.78	0	0.00	11.85	2	3,931	0.05%
2019/08/30	1	11.60	1	11.55	11.60	0	3,974	0.00%
2019/08/29	5	11.54	19	11.59	11.50	-14	3,960	-0.35%
2019/08/28	30.5	12.28	54	12.35	12.30	-23.5	3,832	-0.61%
2019/08/27	0	0.00	26	12.30	12.30	-26	3,715	-0.70%
2019/08/26	10	12.30	2	12.25	12.25	8	3,683	0.22%
2019/08/23	26	12.30	37.1	12.36	12.35	-11.1	3,668	-0.30%
2019/08/22	3	12.35	10	12.40	12.40	-7	3,665	-0.19%
2019/08/21	2	12.35	40	12.36	12.35	-38	3,691	-1.03%
2019/08/20	4	12.35	0.4	12.40	12.35	3.6	3,715	0.10%
2019/08/19	0	0.00	20	12.38	12.35	-20	3,737	-0.54%
2019/08/16	2	12.15	43	12.31	12.30	-41	3,748	-1.09%
2019/08/15	12	12.10	37	12.18	12.20	-25	3,677	-0.68%
2019/08/14	1	12.30	10	12.35	12.30	-9	3,714	-0.24%
2019/08/13	32	12.27	10	12.30	12.25	22	3,702	0.59%
2019/08/12	9	12.38	6	12.43	12.45	3	3,688	0.08%
2019/08/08	7	12.24	0	0.00	12.40	7	3,731	0.19%
2019/08/07	2	12.25	0	0.00	12.20	2	3,735	0.05%
2019/08/06	6	12.12	23	12.24	12.25	-17	3,754	-0.45%
2019/08/05	1	12.25	10	12.30	12.30	-9	3,739	-0.24%
2019/08/02	32	12.38	19	12.40	12.30	13	3,795	0.34%
2019/08/01	13	12.51	29	12.55	12.55	-16	3,748	-0.43%
2019/07/31	24	12.52	0	0.00	12.50	24	3,746	0.64%
2019/07/30	1	12.65	0	0.00	12.70	1	3,715	0.03%
2019/07/29	2	12.70	0	0.00	12.65	2	3,788	0.05%
2019/07/26	2	12.70	0	0.00	12.70	2	3,822	0.05%
2019/07/25	6	12.71	0	0.00	12.70	6	3,881	0.15%
2019/07/24	7	12.65	0	0.00	12.65	7	3,939	0.18%
2019/07/23	1	12.70	1	12.65	12.70	0	4,025	0.00%
2019/07/19	3	12.60	35	12.60	12.60	-32	4,162	-0.77%
2019/07/18	2	12.50	0	0.00	12.60	2	4,160	0.05%
2019/07/17	10	12.50	10	12.55	12.50	0	4,150	0.00%
2019/07/16	15	12.52	10	12.60	12.55	5	4,098	0.12%
2019/07/15	22	12.59	30	12.58	12.60	-8	4,082	-0.20%
2019/07/12	1	12.60	1	12.55	12.60	0	4,120	0.00%
2019/07/11	4	12.48	6	12.45	12.55	-2	4,081	-0.05%
2019/07/10	2	12.35	32	12.35	12.35	-30	4,004	-0.75%
2019/07/09	3	12.30	12	12.30	12.30	-9	4,001	-0.22%
2019/07/08	4.4	12.21	3	12.25	12.20	1.4	3,972	0.04%
2019/07/03	2	12.20	6	12.20	12.20	-4	4,000	-0.10%
2019/07/02	2	12.20	50	12.20	12.25	-48	3,986	-1.20%
2019/07/01	4	12.25	0	0.00	12.30	4	3,974	0.10%
2019/06/28	1	12.30	3	12.30	12.30	-2	3,959	-0.05%
2019/06/27	5	12.30	5	12.30	12.30	0	3,957	0.00%
2019/06/25	0	0.00	12	12.20	12.25	-12	3,962	-0.30%
2019/06/24	3	12.22	5	12.21	12.25	-2	3,990	-0.05%
2019/06/21	16	12.33	15	12.35	12.10	1	3,959	0.03%
2019/06/20	1	12.30	0	12.30	12.40	1	3,890	0.03%
2019/06/19	2	12.20	0	0.00	12.20	2	3,823	0.05%
2019/06/18	1	12.00	0	0.00	12.10	1	3,796	0.03%
2019/06/17	1	11.85	0	0.00	11.95	1	3,768	0.03%
2019/06/14	0	0.00	6	11.89	11.85	-6	3,805	-0.16%
2019/06/13	10	11.77	0	0.00	11.80	10	3,807	0.26%
2019/06/12	2	11.88	24	11.91	11.85	-22	3,800	-0.58%
2019/06/11	7	12.20	1	12.20	12.15	6	3,672	0.16%
2019/06/10	0	0.00	2	12.20	12.20	-2	3,642	-0.05%
2019/06/06	5	12.10	1.1	12.05	12.10	3.9	3,584	0.11%
2019/06/05	15	12.15	11	12.10	12.05	4	3,551	0.11%
2019/06/04	4	12.05	3	12.00	12.10	1	3,527	0.03%
2019/06/03	0	12.00	0	0.00	12.05	0	3,526	0.00%
2019/05/31	10	11.90	16	11.96	12.05	-6	3,524	-0.17%
2019/05/30	3	11.95	2	11.95	12.00	1	3,489	0.03%
2019/05/29	2	11.88	3	11.90	11.95	-1	3,488	-0.03%
2019/05/28	7	11.88	0	0.00	11.85	7	3,477	0.20%
2019/05/27	54	12.00	4	11.98	12.05	50	3,421	1.46%
2019/05/24	0	0.00	22	11.87	11.90	-22	3,383	-0.65%
2019/05/23	2	11.80	0	0.00	11.80	2	3,345	0.06%
2019/05/22	0	0.00	6	11.87	11.90	-6	3,327	-0.18%
2019/05/21	1	11.90	13.7	11.87	11.90	-12.7	3,371	-0.38%
2019/05/20	10	11.65	2.2	11.74	11.75	7.8	3,325	0.23%
2019/05/17	10	11.60	11	11.65	11.60	-1	3,406	-0.03%
2019/05/15	1	11.55	0	0.00	11.50	1	3,394	0.03%
2019/05/14	21	11.48	12	11.50	11.50	9	3,381	0.27%
2019/05/13	4	11.70	1	11.65	11.60	3	3,360	0.09%
2019/05/10	20	11.75	2	11.80	11.75	18	3,370	0.53%
2019/05/09	2	11.60	20	11.63	11.60	-18	3,308	-0.54%
2019/05/08	2	11.55	5	11.60	11.65	-3	3,265	-0.09%
2019/05/07	0	0.00	10	11.65	11.70	-10	3,234	-0.31%
2019/05/06	3	11.55	9	11.57	11.55	-6	3,237	-0.19%
2019/05/03	17	11.69	0	0.00	11.70	17	3,162	0.54%
2019/05/02	54	11.70	6	11.70	11.75	48	3,124	1.54%
2019/04/30	2	11.55	26	11.45	11.50	-24	3,030	-0.79%
2019/04/29	13	11.39	4	11.33	11.45	9	2,970	0.30%
2019/04/26	4.4	11.23	0	0.00	11.25	4.4	2,901	0.15%
2019/04/24	12.5	11.15	0	0.00	11.15	12.5	2,782	0.45%
2019/04/23	5	11.15	1	11.10	11.15	4	2,772	0.14%
2019/04/19	11	11.20	0	0.00	11.20	11	2,751	0.40%
2019/04/18	7	11.16	0	0.00	11.15	7	2,717	0.26%
2019/04/17	0	0.00	6	11.20	11.20	-6	2,683	-0.22%
2019/04/12	2	11.20	5	11.30	11.20	-3	2,680	-0.11%
2019/04/11	9.1	11.25	0	0.00	11.25	9.1	2,669	0.34%
2019/04/10	9	11.28	0	0.00	11.30	9	2,631	0.34%
2019/04/09	11	11.26	6.7	11.25	11.25	4.3	2,598	0.17%
2019/04/08	2	11.30	5	11.25	11.30	-3	2,604	-0.12%
2019/04/03	10	11.10	10	11.15	11.20	0	2,592	0.00%
2019/04/02	6	11.17	0	0.00	11.15	6	2,578	0.23%
2019/04/01	30	11.20	0	0.00	11.20	30	2,565	1.17%
2019/03/29	2	11.15	1.1	11.15	11.20	0.9	2,556	0.03%
2019/03/28	7	11.15	0.1	11.20	11.15	7	2,573	0.27%
2019/03/27	20	11.25	9	11.25	11.20	11	2,574	0.43%
2019/03/26	0	0.00	8	11.21	11.25	-8	2,559	-0.31%
2019/03/25	8	11.13	10	11.10	11.10	-2	2,594	-0.08%
2019/03/22	1	11.25	0	0.00	11.25	1	2,579	0.04%
2019/03/21	2	11.30	0	0.00	11.25	2	2,568	0.08%
2019/03/20	0	0.00	20	11.15	11.20	-20	2,524	-0.79%
2019/03/19	15	11.19	1	11.20	11.15	14	2,502	0.56%
2019/03/18	1	11.10	0	0.00	11.15	1	2,475	0.04%
2019/03/15	2	11.00	2	11.05	11.10	0	2,436	0.00%
2019/03/14	0	0.00	7	11.05	11.05	-7	2,389	-0.29%
2019/03/13	2	10.95	0	0.00	11.00	2	2,367	0.08%
2019/03/07	7	10.94	10	10.90	10.90	-3	2,323	-0.13%
2019/03/04	10	10.81	0	0.00	10.85	10	2,266	0.44%
2019/02/26	0	0.00	3	10.85	10.85	-3	2,200	-0.14%
2019/02/25	0	0.00	5	10.85	10.90	-5	2,190	-0.23%
2019/02/21	1	10.85	0	0.00	10.90	1	2,187	0.05%
2019/02/20	0	0.00	10	10.85	10.85	-10	2,150	-0.47%
2019/02/18	24	10.66	0	0.00	10.75	24	2,100	1.14%
2019/02/15	1	10.60	1	10.60	10.60	0	2,001	0.00%
2019/02/14	1	10.55	0	0.00	10.60	1	1,973	0.05%
2019/02/12	0	0.00	0.1	10.50	10.50	-0.1	1,920	-0.01%
2019/02/11	3	10.50	5	10.50	10.40	-2	1,914	-0.10%
2019/01/29	5	10.40	20	10.40	10.40	-15	1,878	-0.80%
2019/01/28	0	0.00	1	10.45	10.45	-1	1,881	-0.05%
2019/01/25	1	10.40	0	0.00	10.40	1	1,894	0.05%
2019/01/23	10	10.30	0	0.00	10.30	10	1,884	0.53%
2019/01/21	5	10.40	0.5	10.35	10.35	4.5	1,929	0.23%
2019/01/18	0	0.00	4	10.25	10.30	-4	1,970	-0.20%
2019/01/16	6	10.18	0	0.00	10.20	6	2,010	0.30%
2019/01/14	1	10.15	1	10.10	10.15	0	2,035	0.00%
2019/01/11	0	0.00	11	10.15	10.15	-11	2,141	-0.51%
2019/01/09	1	10.10	5	10.12	10.15	-4	2,185	-0.18%
2019/01/07	3	10.00	2	10.05	10.05	1	2,234	0.04%
2019/01/04	0	0.00	10	9.98	9.96	-10	2,301	-0.43%
2019/01/03	1	9.98	4	9.99	9.97	-3	2,415	-0.12%
2018/12/28	0	0.00	200.2	9.99	10.00	-200.2	2,475	-8.09%	大賣/鉅額交易
2018/12/27	6	10.00	176	10.00	9.99	-170	2,544	-6.68%	大賣/鉅額交易
2018/12/26	0	0.00	1	10.00	9.96	-1	2,587	-0.04%
2018/12/25	0	0.00	9	9.97	9.98	-9	2,607	-0.35%
2018/12/24	2	9.98	0	0.00	10.00	2	2,636	0.08%
2018/12/22	5	10.00	0	0.00	10.00	5	2,660	0.19%
2018/12/21	2	9.98	0	0.00	9.93	2	2,697	0.07%
2018/12/20	1	10.05	27	10.11	10.05	-26	2,653	-0.98%
2018/12/19	12	10.00	0	0.00	10.05	12	2,658	0.45%
2018/12/18	3	9.99	0.3	10.10	9.98	2.7	2,662	0.10%
2018/12/14	10	10.10	5	10.10	10.10	5	2,670	0.19%
2018/12/12	2	10.10	5	10.10	10.10	-3	2,771	-0.11%
2018/12/11	5	10.05	0	0.00	10.00	5	2,819	0.18%
2018/12/10	0	0.00	2	10.20	10.15	-2	2,936	-0.07%
2018/12/07	2	10.10	0	0.00	10.20	2	3,035	0.07%
2018/12/03	0	0.00	20	10.25	10.30	-20	3,435	-0.58%
2018/11/29	2	10.20	0	0.00	10.20	2	4,194	0.05%
2018/11/28	2	10.15	2	10.25	10.25	0	4,324	0.00%
2018/11/27	2	10.15	1	10.15	10.15	1	4,429	0.02%
2018/11/26	1	10.25	5	10.20	10.20	-4	4,572	-0.09%
2018/11/23	15	10.13	0	0.00	10.10	15	4,784	0.31%
2018/11/21	0	0.00	1	10.20	10.15	-1	5,183	-0.02%
2018/11/20	0	0.00	92	10.25	10.20	-92	5,372	-1.71%
2018/11/19	5	10.25	0	0.00	10.30	5	5,425	0.09%
2018/11/15	10	10.15	30	10.15	10.25	-20	5,647	-0.35%
2018/11/13	0	0.00	5	10.05	10.10	-5	5,717	-0.09%
2018/11/09	30	10.10	0	0.00	10.10	30	5,771	0.52%
2018/11/08	0	0.00	21	10.17	10.20	-21	5,804	-0.36%
2018/11/06	3	9.93	0	0.00	9.93	3	5,851	0.05%
2018/11/05	0	0.00	30	9.92	9.94	-30	5,884	-0.51%
2018/11/01	10	9.90	0	0.00	9.93	10	5,890	0.17%
2018/10/31	3	9.85	0	0.00	9.90	3	5,891	0.05%
2018/10/30	6	9.74	10	9.80	9.76	-4	5,870	-0.07%
2018/10/29	2.2	9.76	0	0.00	9.78	2.2	5,850	0.04%
2018/10/26	17	9.84	0	0.00	9.86	17	5,864	0.29%
2018/10/25	9	9.88	25	9.89	9.91	-16	5,844	-0.27%
2018/10/23	20	9.99	4	10.15	9.98	16	5,785	0.28%
2018/10/22	0	0.00	14	10.03	10.05	-14	5,756	-0.24%
2018/10/19	9	9.98	0	0.00	9.95	9	5,744	0.16%
2018/10/18	10	10.04	0	0.00	10.00	10	5,643	0.18%
2018/10/17	1	10.15	0	0.00	10.10	1	5,623	0.02%
2018/10/16	0	0.00	65.1	10.10	10.15	-65.1	5,598	-1.16%
2018/10/15	9	10.12	43	10.11	10.05	-34	5,568	-0.61%
2018/10/12	83	10.05	121.2	10.15	10.15	-38.2	5,554	-0.69%	大賣/
2018/10/11	21	10.01	46	10.10	10.05	-25	5,496	-0.45%
2018/10/09	7	10.40	0	0.00	10.40	7	5,357	0.13%
2018/10/08	3	10.33	0	0.00	10.35	3	5,316	0.06%
2018/10/05	6	10.31	1.4	10.35	10.30	4.6	5,290	0.09%
2018/10/04	202	10.40	10	10.40	10.45	192	5,217	3.68%	大買/鉅額交易
2018/10/02	0	0.00	400	10.60	10.65	-400	5,135	-7.79%	大賣/鉅額交易
2018/10/01	27	10.74	23	10.70	10.70	4	5,104	0.08%
2018/09/28	5	10.75	0	0.00	10.80	5	5,099	0.10%
2018/09/27	0	0.00	8	10.72	10.80	-8	5,062	-0.16%
2018/09/26	0	0.00	1	10.75	10.75	-1	5,033	-0.02%
2018/09/25	1	10.70	0	0.00	10.75	1	5,060	0.02%
2018/09/21	0	0.00	5	10.80	10.75	-5	5,052	-0.10%
2018/09/19	0	0.00	20	10.80	10.75	-20	5,015	-0.40%
2018/09/18	1	10.70	47	10.67	10.65	-46	4,943	-0.93%
2018/09/17	15	10.65	0	0.00	10.55	15	4,919	0.30%
2018/09/14	25	10.80	0	0.00	10.80	25	4,880	0.51%
2018/09/13	4	10.55	54	10.65	10.65	-50	4,754	-1.05%
2018/09/12	0	0.00	16	10.38	10.45	-16	4,663	-0.34%
2018/09/11	0	0.00	1	10.20	10.20	-1	4,550	-0.02%
2018/09/10	22	10.10	15	10.15	10.10	7	4,526	0.15%
2018/09/07	13	10.24	5	10.30	10.20	8	4,418	0.18%
2018/09/06	17	10.24	37	10.30	10.20	-20	4,307	-0.46%
2018/09/05	27	11.09	112	11.10	11.15	-85	3,811	-2.23%	大賣/
2018/09/04	10	11.23	1.1	11.16	11.20	8.9	3,582	0.25%
2018/09/03	53	11.25	0	0.00	11.20	53	3,451	1.54%
2018/08/31	0	0.00	18	11.25	11.25	-18	3,362	-0.54%
2018/08/30	15	11.26	21	11.25	11.30	-6	3,241	-0.19%
2018/08/29	17	11.16	3.7	11.18	11.20	13.3	3,037	0.44%
2018/08/28	3.7	11.08	102	11.10	11.10	-98.3	2,848	-3.45%	大賣/
2018/08/27	3	10.98	16	10.95	11.00	-13	2,676	-0.49%
2018/08/24	0	0.00	0.4	10.90	10.90	-0.4	2,493	-0.01%
2018/08/23	2	10.85	1	10.90	10.85	1	2,468	0.04%
2018/08/22	36	10.82	0	0.00	10.85	36	2,483	1.45%
2018/08/21	11	10.70	100	10.65	10.70	-89	2,310	-3.85%
2018/08/16	200	10.40	14	10.40	10.40	186	2,198	8.46%	大買/鉅額交易
2018/08/13	7	10.46	10	10.45	10.45	-3	2,149	-0.14%
2018/08/06	0	0.00	3	10.45	10.45	-3	2,030	-0.15%
2018/08/03	2	10.40	0	0.00	10.45	2	2,026	0.10%
2018/08/01	0	0.00	11	10.35	10.50	-11	1,978	-0.56%
2018/07/31	0	0.00	11	10.25	10.35	-11	1,959	-0.56%
2018/07/26	0	0.00	1	10.15	10.20	-1	1,933	-0.05%
2018/07/24	0	0.00	4	10.13	10.20	-4	1,960	-0.20%
2018/07/23	0	0.00	126	10.15	10.10	-126	1,963	-6.42%	大賣/鉅額交易
2018/07/19	0	0.00	0	10.15	10.15	0	1,983	0.00%
2018/07/16	3	10.10	15	10.10	10.10	-12	1,956	-0.61%
2018/07/11	4	10.05	0	0.00	10.05	4	1,991	0.20%
2018/07/10	0	0.00	16	10.10	10.10	-16	1,998	-0.80%
2018/07/06	5	9.99	5	9.97	9.98	0	2,016	0.00%
2018/07/05	1	10.05	0	0.00	10.05	1	2,003	0.05%
2018/07/03	5	10.00	0	0.00	10.00	5	2,028	0.25%
2018/06/28	13	10.00	0	0.00	10.00	13	1,981	0.66%
2018/06/27	10	10.05	10	10.10	10.10	0	1,967	0.00%
2018/06/26	0	0.00	2	10.15	10.15	-2	1,965	-0.10%
2018/06/20	8	10.05	0	0.00	10.15	8	2,006	0.40%
2018/06/19	110	10.15	0	0.00	10.10	110	2,048	5.37%	大買/鉅額交易
2018/06/13	0	0.00	5.5	10.15	10.15	-5.5	1,999	-0.27%
2018/06/12	0	0.00	22	10.10	10.15	-22	2,015	-1.09%
2018/06/11	0	0.00	4	10.15	10.15	-4	2,000	-0.20%
2018/06/08	0	0.00	58	10.10	10.10	-58	1,998	-2.90%
2018/06/07	3	10.10	2	10.10	10.15	1	1,991	0.05%
2018/06/06	1	10.10	2	10.10	10.10	-1	1,993	-0.05%
2018/06/05	5	10.05	7	10.01	10.10	-2	1,977	-0.10%
2018/06/04	0	0.00	2	10.05	10.00	-2	1,956	-0.10%
2018/06/01	100	10.00	0	0.00	10.00	100	1,932	5.18%
2018/05/31	11	9.99	1	9.99	10.05	10	1,931	0.52%
2018/05/30	320	9.99	11	9.97	9.96	309	1,910	16.17%	大買/鉅額交易
2018/05/29	0	0.00	2	10.05	10.05	-2	1,848	-0.11%
2018/05/28	0	0.00	1	10.05	10.05	-1	1,859	-0.05%
2018/05/23	1	9.98	10	9.97	9.98	-9	1,885	-0.48%
2018/05/22	50	9.97	0	0.00	9.97	50	1,890	2.64%
2018/05/21	93	9.96	0	0.00	9.96	93	1,903	4.89%
2018/05/18	6	9.93	0	0.00	9.93	6	1,905	0.31%
2018/05/17	5	9.94	0	0.00	9.93	5	1,937	0.26%
2018/05/15	5	9.93	1.2	9.92	9.94	3.8	1,966	0.19%
2018/05/11	0	0.00	5	9.93	9.94	-5	2,099	-0.24%
2018/05/10	0	0.00	10	9.91	9.91	-10	2,087	-0.48%
2018/05/09	0	0.00	10	9.91	9.92	-10	2,094	-0.48%
2018/05/07	10	9.94	0	0.00	9.94	10	2,090	0.48%
2018/05/04	0	0.00	11	9.94	9.92	-11	2,072	-0.53%
2018/05/03	5	9.95	0.1	9.98	9.96	4.9	2,063	0.24%
2018/04/30	10	9.93	3	9.94	9.95	7	2,094	0.33%
2018/04/27	1.1	9.91	10	9.91	9.91	-8.9	2,129	-0.42%
2018/04/26	1	9.85	6.1	9.88	9.86	-5.1	2,188	-0.23%
2018/04/25	2	9.84	4	9.83	9.86	-2	2,225	-0.09%
2018/04/24	3	9.86	0	0.00	9.85	3	2,293	0.13%
2018/04/20	0	0.00	5	9.89	9.89	-5	2,332	-0.21%
2018/04/19	5.1	9.91	0	0.00	9.91	5.1	2,383	0.21%
2018/04/18	0	0.00	2	9.85	9.91	-2	2,385	-0.08%
2018/04/17	1	9.85	10	9.89	9.86	-9	2,442	-0.37%
2018/04/16	1	9.90	3	9.91	9.93	-2	2,448	-0.08%
2018/04/12	3	9.90	10	9.91	9.91	-7	2,517	-0.28%
2018/04/11	10	9.88	50	9.89	9.90	-40	2,526	-1.58%
2018/04/10	1	9.83	0	0.00	9.86	1	2,530	0.04%
2018/04/09	2	9.81	0	0.00	9.84	2	2,533	0.08%
2018/04/02	0	9.81	0	0.00	9.82	0	2,518	0.00%
2018/03/30	16	9.80	0	0.00	9.81	16	2,496	0.64%
2018/03/28	50	9.77	0	0.00	9.78	50	2,494	2.00%
2018/03/27	20	9.74	0	0.00	9.75	20	2,478	0.81%
2018/03/26	76	9.71	0	9.70	9.69	76	2,477	3.07%
2018/03/23	5	9.69	0	0.00	9.70	5	2,476	0.20%
2018/03/22	5.5	9.77	6	9.74	9.74	-0.5	2,477	-0.02%
2018/03/21	2	9.64	0	0.00	9.63	2	2,443	0.08%
2018/03/19	0	0.00	7	9.63	9.64	-7	2,521	-0.28%
2018/03/15	100	9.62	2	9.61	9.63	98	2,540	3.86%
2018/03/13	0	0.00	8	9.61	9.62	-8	2,545	-0.31%
2018/03/12	4	9.56	0	0.00	9.59	4	2,527	0.16%
2018/03/08	3	9.51	0	0.00	9.53	3	2,552	0.12%
2018/03/06	6	9.51	0	0.00	9.50	6	2,615	0.23%
2018/03/05	5	9.56	0	0.00	9.50	5	2,639	0.19%
2018/03/01	0	0.00	4	9.61	9.61	-4	2,611	-0.15%
2018/02/27	5	9.67	48	9.65	9.65	-43	2,599	-1.65%
2018/02/23	8	9.64	0	0.00	9.61	8	2,593	0.31%
2018/02/12	10	9.38	2	9.40	9.40	8	2,686	0.30%
2018/02/08	17	9.38	11	9.40	9.40	6	2,623	0.23%
2018/02/07	1	9.45	0	0.00	9.40	1	2,627	0.04%
2018/02/06	20	9.40	12	9.37	9.35	8	2,604	0.31%
2018/02/05	13	9.56	0	0.00	9.60	13	2,496	0.52%
2018/02/02	2	9.64	0	0.00	9.67	2	2,441	0.08%
2018/02/01	20	9.68	50	9.68	9.65	-30	2,449	-1.22%
2018/01/31	50	9.65	120	9.70	9.66	-70	2,446	-2.86%	大賣/
2018/01/30	0	0.00	96.3	9.75	9.74	-96.3	2,415	-3.99%
2018/01/29	3	9.80	1	9.78	9.76	2	2,411	0.08%
2018/01/26	15	9.76	0.5	9.76	9.78	14.6	2,416	0.60%
2018/01/25	0.1	9.77	0	0.00	9.78	0.1	2,407	0.00%
2018/01/24	71	9.75	0	0.00	9.76	71	2,378	2.99%
2018/01/23	51	9.81	11	9.80	9.79	40	2,353	1.70%
2018/01/22	20	9.83	58	9.85	9.85	-38	2,292	-1.66%
2018/01/19	55	9.77	1	9.79	9.80	54	2,226	2.43%
2018/01/18	42	9.71	6	9.74	9.74	36	2,193	1.64%
2018/01/17	0	0.00	1	9.67	9.70	-1	2,147	-0.05%
2018/01/15	2	9.65	42	9.65	9.64	-40	2,132	-1.88%
2018/01/11	11	9.60	0	0.00	9.57	11	2,135	0.52%
2018/01/10	0	0.00	5	9.70	9.69	-5	2,110	-0.24%
2018/01/09	12	9.67	0	0.00	9.69	12	2,104	0.57%
2018/01/08	18	9.67	1	9.70	9.70	17	2,107	0.81%
2018/01/05	2	9.63	0	0.00	9.66	2	2,059	0.10%
2018/01/04	0	0.00	1	9.61	9.62	-1	2,049	-0.05%
2018/01/02	0	0.00	1	9.57	9.57	-1	2,051	-0.05%