聯邦銀 (2838)-臺銀-臺中券商分點個股進出

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

聯邦銀

(2838)

可現股當沖

股價
15.55
漲跌
▼0.10
漲幅
-0.64%
成交量
1,293張
產業
上市金融類股
230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

聯邦銀 (2838)籌碼相關－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/05/14	4	15.58	0	0.00	15.55	4	2,113	0.19%
2024/05/13	10	15.70	0	0.00	15.65	10	2,108	0.47%
2024/05/09	12	15.68	0	0.00	15.55	12	2,089	0.57%
2024/05/07	4	15.60	0	0.00	15.65	4	2,099	0.19%
2024/05/06	0	0.00	0.2	15.70	15.70	-0.2	2,075	-0.01%
2024/05/03	20.4	15.45	0	0.00	15.45	20.4	2,000	1.02%
2024/04/30	0.1	15.40	0	0.00	15.40	0.1	1,933	0.00%
2024/04/29	0.1	15.35	11	15.39	15.45	-10.9	1,909	-0.57%
2024/04/26	7.1	15.05	0	0.00	15.10	7.1	1,869	0.38%
2024/04/24	2	15.18	0	0.00	15.15	2	1,858	0.11%
2024/04/23	0.1	15.15	0	0.00	15.20	0.1	1,881	0.00%
2024/04/19	8.4	14.80	11	14.94	14.85	-2.6	1,884	-0.14%
2024/04/18	0.1	15.05	0	0.00	15.00	0.1	1,842	0.00%
2024/04/17	4.1	14.93	0	0.00	15.00	4.1	1,817	0.22%
2024/04/16	2.1	14.97	0	0.00	14.95	2.1	1,765	0.12%
2024/04/15	1.1	15.35	0	0.00	15.35	1.1	1,696	0.06%
2024/04/12	0.1	15.40	0	0.00	15.40	0.1	1,693	0.00%
2024/04/11	10.1	15.40	0	0.00	15.50	10.1	1,683	0.60%
2024/04/10	0.1	15.45	0	0.00	15.45	0.1	1,674	0.00%
2024/04/09	0	0.00	20	15.25	15.30	-20	1,664	-1.20%
2024/04/08	0	0.00	1.9	15.12	15.20	-1.9	1,650	-0.11%
2024/03/29	1.1	15.20	0	0.00	15.25	1.1	1,638	0.07%
2024/03/28	0.1	15.20	0	0.00	15.05	0.1	1,626	0.00%
2024/03/26	2	15.08	2	15.10	15.10	0	1,579	0.00%
2024/03/25	5.4	15.08	0.5	15.20	15.15	4.9	1,574	0.31%
2024/03/21	0	0.00	4.1	15.20	15.20	-4.1	1,554	-0.26%
2024/03/20	6	15.00	0.3	15.00	15.00	5.7	1,551	0.37%
2024/03/18	8.3	15.13	299.2	15.25	15.10	-290.9	1,552	-18.74%	大賣/鉅額交易
2024/03/15	57.1	15.48	8.2	15.35	15.25	48.9	1,536	3.18%
2024/03/14	2.1	15.60	1	15.60	15.60	1.1	1,482	0.07%
2024/03/13	3.2	15.24	0	0.00	15.45	3.2	1,450	0.22%
2024/03/12	0.2	15.35	9	15.32	15.30	-8.8	1,410	-0.62%
2024/03/11	0.1	14.90	0	0.00	14.85	0.1	1,314	0.01%
2024/03/07	0	0.00	3	14.70	14.65	-3	1,281	-0.23%
2024/03/05	0	0.00	7	14.55	14.65	-7	1,310	-0.53%
2024/03/04	4	14.28	0	0.00	14.25	4	1,264	0.32%
2024/03/01	0.1	14.30	0	0.00	14.30	0.1	1,266	0.01%
2024/02/29	0.1	14.25	0	0.00	14.20	0.1	1,266	0.01%
2024/02/27	22.1	14.20	0.4	14.15	14.20	21.7	1,244	1.74%
2024/02/26	0.3	14.16	5	14.15	14.15	-4.7	1,255	-0.38%
2024/02/23	0.1	14.10	0	0.00	14.10	0.1	1,271	0.01%
2024/02/22	1.1	14.10	0	0.00	14.10	1.1	1,316	0.08%
2024/02/21	20	14.15	0	0.00	14.10	20	1,336	1.50%
2024/02/20	3	14.05	0	0.00	14.10	3	1,357	0.22%
2024/02/19	0.1	14.15	0	0.00	14.15	0.1	1,384	0.01%
2024/02/16	0.2	14.10	0	0.00	14.00	0.2	1,405	0.01%
2024/02/15	12	13.94	0	0.00	14.00	12	1,404	0.85%
2024/02/05	0.1	14.20	0	0.00	14.15	0.1	1,381	0.01%
2024/02/01	0.2	14.30	0.5	14.20	14.25	-0.3	1,386	-0.02%
2024/01/30	21.4	14.30	0	0.00	14.15	21.4	1,367	1.57%
2024/01/29	66.7	14.26	0	0.00	14.30	66.7	1,365	4.88%
2024/01/26	14	14.05	0	0.00	14.20	14	1,361	1.03%
2024/01/25	14	14.10	0	0.00	14.10	14	1,375	1.02%
2024/01/24	14	14.05	0	0.00	14.05	14	1,373	1.02%
2024/01/23	14.3	14.00	0	0.00	14.00	14.3	1,367	1.05%
2024/01/22	18	13.99	0	0.00	13.95	18	1,375	1.31%
2024/01/19	14.3	13.85	0	0.00	13.95	14.3	1,368	1.04%
2024/01/18	15.1	13.90	0	0.00	13.85	15.1	1,373	1.10%
2024/01/17	23	13.95	0	0.00	13.85	23	1,373	1.68%
2024/01/16	19	14.13	0	0.00	14.05	19	1,335	1.42%
2024/01/15	18	14.29	6	14.25	14.25	12	1,292	0.93%
2024/01/12	15	14.29	0	0.00	14.25	15	1,315	1.14%
2024/01/11	13	14.30	0	0.00	14.30	13	1,310	0.99%
2024/01/10	18	14.29	0	0.00	14.25	18	1,334	1.35%
2024/01/09	15.1	14.30	1.2	14.29	14.25	13.9	1,367	1.02%
2024/01/08	15	14.39	28.3	14.25	14.25	-13.3	1,382	-0.96%
2024/01/05	0.6	14.26	18.4	14.15	14.30	-17.8	1,384	-1.28%
2024/01/04	15.4	14.15	0	0.00	14.15	15.4	1,396	1.10%
2024/01/03	15.1	14.25	20	14.15	14.15	-4.9	1,431	-0.34%
2024/01/02	14	14.35	0	0.00	14.30	14	1,451	0.96%
2023/12/29	33.9	14.40	0	0.00	14.40	33.9	1,497	2.26%
2023/12/28	13	14.35	2	14.40	14.40	11	1,517	0.72%
2023/12/27	0	0.00	0.2	14.30	14.35	-0.2	1,521	-0.01%
2023/12/26	5	14.20	3	14.30	14.35	2	1,552	0.13%
2023/12/25	0.1	14.25	0	0.00	14.20	0.1	1,578	0.00%
2023/12/21	5	14.25	1	14.20	14.20	4	1,609	0.25%
2023/12/14	2.3	14.34	3	14.35	14.35	-0.8	1,892	-0.04%
2023/12/13	0.2	14.15	0	0.00	14.20	0.2	2,185	0.01%
2023/12/08	0.3	14.05	6.5	14.00	14.10	-6.3	4,057	-0.15%
2023/12/07	20.4	14.02	6	13.98	14.00	14.4	4,077	0.35%
2023/12/06	0.3	14.08	1.1	14.10	14.05	-0.8	4,113	-0.02%
2023/12/05	0	0.00	3	14.00	14.05	-3	4,116	-0.07%
2023/11/30	6.1	13.98	0	0.00	13.90	6.1	4,182	0.15%
2023/11/28	0	0.00	7	14.10	14.15	-7	4,197	-0.17%
2023/11/27	10	14.00	0	0.00	14.05	10	4,356	0.23%
2023/11/24	13	14.11	0	0.00	14.00	13	4,385	0.30%
2023/11/22	0.1	14.05	0.2	14.00	14.00	-0.1	4,377	0.00%
2023/11/21	0	0.00	2	13.95	13.95	-2	4,361	-0.05%
2023/11/20	0	0.00	1.2	13.81	13.85	-1.2	4,335	-0.03%
2023/11/17	0	0.00	0.1	13.70	13.75	-0.1	4,320	0.00%
2023/11/16	20.2	13.55	0.5	13.60	13.60	19.7	4,296	0.46%
2023/11/14	8.1	13.35	0	0.00	13.35	8.1	4,244	0.19%
2023/11/13	15	13.25	5	13.25	13.25	10	4,255	0.23%
2023/11/10	1	13.30	0	0.00	13.30	1	4,267	0.02%
2023/11/09	5	13.35	0	0.00	13.35	5	4,261	0.12%
2023/11/06	0.1	13.45	0	0.00	13.50	0.1	4,283	0.00%
2023/11/02	18.1	13.15	0.7	13.15	13.20	17.4	4,266	0.41%
2023/10/27	0.1	13.20	0	0.00	13.20	0.1	4,273	0.00%
2023/10/25	0.1	13.25	0	0.00	13.20	0.1	4,305	0.00%
2023/10/24	1	13.20	0	0.00	13.15	1	4,326	0.02%
2023/10/23	1	13.20	4	13.20	13.15	-3	4,361	-0.07%
2023/10/20	3	13.25	0	0.00	13.15	3	4,384	0.07%
2023/10/18	5	13.40	0	0.00	13.30	5	4,407	0.11%
2023/10/13	3	13.45	0	0.00	13.50	3	4,381	0.07%
2023/10/11	0.1	13.55	0	0.00	13.50	0.1	4,378	0.00%
2023/10/05	0.1	13.25	0	0.00	13.35	0.1	4,314	0.00%
2023/10/04	2.4	13.12	0	0.00	13.10	2.4	4,268	0.06%
2023/10/03	1	13.30	0	0.00	13.30	1	4,251	0.02%
2023/10/02	0.2	13.30	0.4	13.35	13.25	-0.2	4,247	0.00%
2023/09/28	1.1	13.31	0	0.00	13.30	1.1	4,217	0.03%
2023/09/27	0.3	13.43	0	0.00	13.40	0.3	4,194	0.01%
2023/09/26	2	13.40	0	0.00	13.35	2	4,178	0.05%
2023/09/25	5.2	13.60	0.1	13.50	13.40	5.1	4,161	0.12%
2023/09/22	0.2	13.50	0	0.00	13.50	0.2	4,071	0.00%
2023/09/21	1	13.30	0.1	13.40	13.35	0.9	4,040	0.02%
2023/09/20	0.3	13.43	0	0.00	13.40	0.3	3,991	0.01%
2023/09/19	1.3	13.31	0	0.00	13.30	1.3	3,945	0.03%
2023/09/18	20.5	13.49	1	13.60	13.35	19.5	3,829	0.51%
2023/09/15	3.2	13.57	0	0.00	13.55	3.2	3,518	0.09%
2023/09/14	0.1	13.94	11.1	13.85	13.85	-10.9	1,756	-0.62%
2023/09/13	2.1	13.85	0	0.00	13.85	2.1	1,672	0.12%
2023/09/12	3.2	13.84	9	13.85	14.05	-5.8	1,600	-0.36%
2023/09/11	1.4	14.02	0	0.00	13.95	1.4	1,577	0.09%
2023/09/08	2.2	14.08	0	0.00	14.15	2.2	1,540	0.14%
2023/09/07	159.3	14.13	3	14.15	14.05	156.3	1,534	10.18%	大買/鉅額交易
2023/09/06	113.3	14.30	0	0.00	14.30	113.3	1,483	7.64%	大買/鉅額交易
2023/09/05	1	14.35	0	0.00	14.35	1	1,461	0.07%
2023/09/04	10	14.33	0	0.00	14.35	10	1,452	0.69%
2023/09/01	86.1	14.39	0.3	14.40	14.30	85.8	1,425	6.02%
2023/08/31	20	14.45	0.3	14.50	14.45	19.7	1,379	1.43%
2023/08/30	0.3	14.49	0	0.00	14.40	0.3	1,215	0.02%
2023/08/29	0.5	14.50	0	0.00	14.45	0.5	1,182	0.04%
2023/08/28	1.1	14.40	0	0.00	14.40	1.1	1,152	0.10%
2023/08/25	25.6	14.45	0	0.00	14.45	25.6	1,154	2.21%
2023/08/24	2.1	14.65	0	0.00	14.60	2.1	1,142	0.18%
2023/08/22	1.2	14.80	0	0.00	14.70	1.2	1,116	0.11%
2023/08/21	0.3	14.79	0	0.00	14.75	0.3	1,114	0.02%
2023/08/18	10.4	14.51	0	0.00	14.70	10.4	1,125	0.92%
2023/08/17	2.1	14.57	0	0.00	14.50	2.1	1,119	0.18%
2023/08/16	0.2	14.79	0	0.00	14.70	0.2	1,103	0.02%
2023/08/15	0.1	14.90	11	14.85	14.90	-10.9	1,100	-0.99%
2023/08/14	3	14.90	0	0.00	14.85	3	1,120	0.27%
2023/08/11	3	15.17	0	0.00	15.20	3	1,142	0.26%
2023/08/09	3	15.33	0	0.00	15.55	3	1,148	0.26%
2023/08/08	0	15.55	5	15.30	15.35	-5	1,140	-0.44%
2023/08/07	3.2	15.41	0	0.00	15.50	3.2	1,127	0.29%
2023/08/02	1	15.60	0	0.00	15.50	1	1,110	0.09%
2023/07/31	2	15.68	0	0.00	15.55	2	1,086	0.18%
2023/07/27	1	15.70	0	0.00	15.80	1	1,035	0.10%
2023/07/26	9.5	15.50	23	15.63	15.60	-13.5	1,020	-1.32%
2023/07/25	8	16.24	0	0.00	16.30	8	984	0.81%
2023/07/24	2	16.18	0	0.00	16.15	2	958	0.21%
2023/07/21	61	16.46	0	0.00	16.25	61	935	6.52%
2023/07/20	1	16.20	0	0.00	16.25	1	916	0.11%
2023/07/19	2.1	16.30	0	0.00	16.20	2.1	908	0.23%
2023/07/18	150	16.45	0	0.00	16.45	150	891	16.82%	大買/鉅額交易
2023/07/14	1	16.35	0	0.00	16.55	1	858	0.12%
2023/07/12	0.1	16.30	0	0.00	16.25	0.1	833	0.01%
2023/07/07	10	16.05	0	0.00	16.20	10	800	1.25%
2023/07/06	1	16.30	0	0.00	16.25	1	792	0.13%
2023/07/05	0.1	16.50	0	0.00	16.45	0.1	781	0.02%
2023/06/30	10.1	16.45	0	0.00	16.45	10.1	819	1.23%
2023/06/27	0	16.40	0.4	16.35	16.40	-0.4	825	-0.05%
2023/06/21	0.1	16.55	0.6	16.45	16.70	-0.6	805	-0.07%
2023/06/20	0.1	16.55	5	16.50	16.50	-5	798	-0.62%
2023/06/15	201	16.65	0	0.00	16.75	201	787	25.53%	大買/鉅額交易
2023/06/13	1	16.80	1.1	16.90	16.85	-0.1	799	-0.01%
2023/06/12	0	0.00	0.1	16.70	16.80	-0.1	805	-0.01%
2023/06/09	0.3	16.80	0	0.00	16.85	0.3	808	0.04%
2023/06/08	0	0.00	0.2	16.70	16.75	-0.2	805	-0.02%
2023/06/07	0.2	16.75	0	0.00	16.70	0.2	808	0.02%
2023/06/06	5	16.80	0.1	16.70	16.80	4.9	806	0.61%
2023/06/05	0.6	16.78	3.3	16.75	16.75	-2.7	807	-0.33%
2023/05/30	2	16.40	0	0.00	16.40	2	795	0.25%
2023/05/29	0.2	16.35	0	0.00	16.30	0.2	806	0.03%
2023/05/26	0.2	16.32	0	0.00	16.35	0.2	808	0.02%
2023/05/25	2.2	16.45	0	0.00	16.40	2.2	810	0.28%
2023/05/24	5	16.60	3	16.63	16.60	2	816	0.24%
2023/05/22	0	0.00	0.3	16.72	16.80	-0.3	798	-0.03%
2023/05/19	0	0.00	6.1	16.70	16.80	-6.1	795	-0.77%
2023/05/18	5	16.75	11.7	16.68	16.65	-6.7	818	-0.82%
2023/05/17	0.4	16.37	0	0.00	16.65	0.4	821	0.05%
2023/05/16	0.5	16.40	20	16.26	16.30	-19.5	788	-2.47%
2023/05/15	0	16.00	1	16.00	16.10	-1	770	-0.13%
2023/05/10	0	16.15	1.1	16.15	16.20	-1.1	781	-0.14%
2023/05/09	0	16.10	0	0.00	16.10	0	781	0.00%
2023/05/08	0.1	16.20	0.5	16.20	16.10	-0.4	790	-0.06%
2023/05/04	0.1	16.20	2	16.15	16.15	-1.9	814	-0.23%
2023/05/02	0.1	16.10	5	16.30	16.25	-4.9	842	-0.58%
2023/04/28	0.2	16.03	0	0.00	16.10	0.2	852	0.02%
2023/04/27	0.1	16.00	0	0.00	16.00	0.1	853	0.01%
2023/04/26	7	15.98	0	0.00	15.90	7	849	0.82%
2023/04/25	0	0.00	0.3	15.80	15.80	-0.3	839	-0.04%
2023/04/19	7	15.70	0	0.00	15.95	7	832	0.84%
2023/04/14	0.2	16.00	0	0.00	15.95	0.2	826	0.02%
2023/04/13	0.1	15.90	0	0.00	15.90	0.1	817	0.01%
2023/04/11	0.3	15.85	0	0.00	15.75	0.3	823	0.04%
2023/04/10	0	0.00	1	15.65	15.70	-1	830	-0.12%
2023/03/31	1	15.35	0	0.00	15.85	1	825	0.12%
2023/03/29	0	0.00	2	15.55	15.50	-2	789	-0.25%
2023/03/27	0.2	15.70	0	0.00	15.60	0.2	798	0.03%
2023/03/22	0	0.00	5	15.50	15.50	-5	814	-0.61%
2023/03/20	0.1	15.35	0	0.00	15.25	0.1	817	0.01%
2023/03/17	0.1	15.50	0	0.00	15.40	0.1	828	0.01%
2023/03/16	12	15.34	3	15.40	15.20	9	831	1.09%
2023/03/15	18.1	15.87	0	0.00	15.80	18.1	817	2.22%
2023/03/14	5	15.98	31	15.95	15.95	-26	811	-3.20%
2023/03/09	1	16.15	0	0.00	16.20	1	823	0.12%
2023/03/08	46	16.05	6	16.25	16.25	40	841	4.75%
2023/03/07	0.5	16.20	10	16.20	16.10	-9.5	839	-1.13%
2023/03/03	1	16.00	20	15.95	16.00	-19	854	-2.22%
2023/03/02	8	15.93	5	15.95	16.05	3	878	0.34%
2023/03/01	2.1	16.08	0	0.00	16.05	2.1	926	0.23%
2023/02/24	2	16.15	0	0.00	16.25	2	921	0.22%
2023/02/22	1	16.10	0	0.00	16.25	1	921	0.11%
2023/02/20	2	16.35	0	0.00	16.30	2	929	0.22%
2023/02/17	0	0.00	1	16.40	16.40	-1	944	-0.11%
2023/02/16	1	16.60	0.1	16.60	16.70	0.9	969	0.09%
2023/02/15	0	0.00	3	16.38	16.45	-3	954	-0.31%
2023/02/14	1	16.25	2	16.35	16.35	-1	947	-0.11%
2023/02/13	10.1	16.20	0	0.00	16.20	10.1	962	1.04%
2023/02/09	1	16.15	0	0.00	16.15	1	1,008	0.10%
2023/02/07	0.3	16.40	0	0.00	16.35	0.3	1,041	0.03%
2023/02/06	0	0.00	33	16.36	16.35	-33	1,042	-3.17%
2023/02/03	1	16.40	2.4	16.41	16.50	-1.4	1,054	-0.13%
2023/02/02	1	16.10	1.1	16.24	16.25	-0.1	1,040	-0.01%
2023/02/01	0	0.00	5	16.25	16.25	-5	1,040	-0.48%
2023/01/16	3	15.95	0	0.00	15.95	3	1,068	0.28%
2023/01/06	1	15.90	0	0.00	15.90	1	1,232	0.08%
2022/12/29	2	15.70	0	0.00	15.85	2	1,360	0.15%
2022/12/28	4	15.90	0	0.00	15.95	4	1,401	0.29%
2022/12/27	0.1	16.05	0	0.00	16.00	0.1	1,410	0.00%
2022/12/23	0	0.00	1	16.05	16.10	-1	1,490	-0.07%
2022/12/22	0	0.00	2.1	16.25	16.25	-2.1	1,520	-0.14%
2022/12/20	0	0.00	0.6	15.85	15.90	-0.6	1,617	-0.04%
2022/12/16	2	15.90	0	0.00	16.15	2	1,704	0.12%
2022/12/15	0.1	16.05	0	16.00	16.05	0.1	1,773	0.00%
2022/12/12	0	0.00	2	16.20	16.25	-2	2,001	-0.10%
2022/12/08	4	15.88	0	0.00	15.90	4	3,361	0.12%
2022/12/07	0.1	16.05	2	16.10	16.15	-1.9	3,452	-0.06%
2022/12/05	0	0.00	2	16.30	16.40	-2	3,601	-0.06%
2022/12/01	0	0.00	0.1	16.45	16.35	-0.1	3,713	0.00%
2022/11/30	1	16.40	3.1	16.30	16.50	-2.1	3,789	-0.06%
2022/11/29	0	0.00	1	16.15	16.20	-1	3,843	-0.03%
2022/11/28	1	15.90	0	0.00	16.25	1	3,900	0.03%
2022/11/25	0	16.15	0	0.00	16.25	0	3,939	0.00%
2022/11/24	0	0.00	0.1	16.30	16.45	-0.1	4,001	0.00%
2022/11/23	0.8	16.25	11	16.29	16.35	-10.2	4,044	-0.25%
2022/11/22	0	0.00	2	16.05	15.90	-2	4,080	-0.05%
2022/11/18	0	0.00	2	15.95	15.85	-2	4,209	-0.05%
2022/11/17	0	0.00	2.1	15.90	15.95	-2.1	4,311	-0.05%
2022/11/16	3	15.78	0	0.00	15.80	3	4,411	0.07%
2022/11/15	1	16.00	1	16.25	16.30	0	4,484	0.00%
2022/11/14	0	0.00	4	16.25	16.20	-4	4,489	-0.09%
2022/11/11	0.1	16.05	4	16.10	16.05	-3.9	4,484	-0.09%
2022/11/10	1.8	15.76	1	15.60	15.70	0.8	4,496	0.02%
2022/11/09	5.6	16.14	47.2	16.34	16.05	-41.6	4,509	-0.92%
2022/11/08	3.1	16.39	0.1	16.45	16.40	3.1	4,484	0.07%
2022/11/07	2	16.30	4	16.30	16.45	-2	4,472	-0.05%
2022/11/04	5	15.83	6	15.72	16.00	-1	4,443	-0.02%
2022/11/03	0	15.35	0	0.00	15.40	0	4,410	0.00%
2022/11/02	0	15.45	0	0.00	15.45	0	4,420	0.00%
2022/11/01	1	15.10	20	15.44	15.50	-19	4,419	-0.43%
2022/10/26	0	0.00	1.2	14.97	15.10	-1.2	4,430	-0.03%
2022/10/25	0	0.00	5	14.95	14.75	-5	4,413	-0.11%
2022/10/20	7.7	14.15	0	0.00	14.80	7.7	4,377	0.18%
2022/10/18	0	0.00	11	14.89	15.05	-11	4,329	-0.25%
2022/10/17	0.2	14.35	10	14.45	14.55	-9.8	4,340	-0.23%
2022/10/14	0	0.00	10	14.85	14.55	-10	4,368	-0.23%
2022/10/13	1	14.40	0	0.00	14.45	1	4,416	0.02%
2022/10/12	0.4	14.33	0	0.00	14.60	0.4	4,471	0.01%
2022/10/11	0.2	14.55	9	14.40	14.55	-8.8	4,536	-0.19%
2022/10/07	56.5	14.62	0	0.00	14.55	56.5	4,534	1.24%
2022/10/06	2.5	14.75	0	0.00	14.75	2.5	4,555	0.06%
2022/10/05	0.3	14.75	0	0.00	14.90	0.3	4,586	0.01%
2022/10/04	0.6	14.73	1	14.90	14.80	-0.4	4,580	-0.01%
2022/10/03	5.4	14.75	0	0.00	14.80	5.4	4,608	0.12%
2022/09/30	1.5	14.62	0	0.00	14.90	1.5	4,620	0.03%
2022/09/29	3	14.73	0	0.00	14.80	3	4,585	0.07%
2022/09/28	0	15.00	0	0.00	14.85	0	4,640	0.00%
2022/09/26	1.1	14.87	8.7	15.00	14.85	-7.6	4,671	-0.16%
2022/09/23	0	0.00	0.2	15.25	15.15	-0.2	4,635	0.00%
2022/09/22	8.1	15.16	1	15.10	15.20	7.1	4,650	0.15%
2022/09/21	14.1	15.47	0.4	15.50	15.50	13.7	4,583	0.30%
2022/09/20	0	15.90	0	0.00	15.85	0	4,538	0.00%
2022/09/19	2.6	16.00	6.5	15.80	15.80	-3.9	4,496	-0.09%
2022/09/16	1	16.40	0	0.00	16.75	1	4,443	0.02%
2022/09/15	1	16.60	6.1	16.75	16.70	-5.1	3,341	-0.15%
2022/09/14	0	16.10	0.6	16.15	16.10	-0.6	3,135	-0.02%
2022/09/13	0	0.00	1.1	16.54	16.40	-1.1	3,084	-0.04%
2022/09/12	0.1	16.15	3.2	16.43	16.50	-3.1	3,016	-0.10%
2022/09/08	0.5	16.15	3	16.32	16.25	-2.5	2,950	-0.08%
2022/09/07	5.3	15.91	4	16.10	15.95	1.3	2,916	0.05%
2022/09/06	1.2	16.23	15.1	16.35	16.20	-14	2,872	-0.49%
2022/09/05	1.5	16.10	6.1	16.06	16.10	-4.6	2,800	-0.16%
2022/09/02	0	0.00	18	16.32	16.35	-18	2,761	-0.65%
2022/08/31	1	16.40	6	16.50	16.50	-5	2,659	-0.19%
2022/08/30	0.5	16.50	4.5	16.32	16.50	-4	2,612	-0.15%
2022/08/29	2	16.08	2	16.10	16.05	0	2,560	0.00%
2022/08/26	16	16.53	0	0.00	16.60	16	2,478	0.65%
2022/08/25	0	0.00	11	16.23	16.25	-11	2,409	-0.46%
2022/08/24	0.1	15.90	0	0.00	15.95	0.1	2,352	0.00%
2022/08/23	1	15.65	9	15.59	15.60	-8	2,254	-0.35%
2022/08/22	0	0.00	1	15.30	15.30	-1	2,175	-0.05%
2022/08/19	1	14.80	0	0.00	14.85	1	2,099	0.05%
2022/08/18	0	0.00	5.7	14.51	14.70	-5.7	2,081	-0.27%
2022/08/17	0	0.00	6	14.40	14.40	-6	2,070	-0.29%
2022/08/16	0.1	14.10	8	14.19	14.15	-7.9	2,044	-0.39%
2022/08/15	1.2	13.89	0	0.00	13.95	1.2	2,024	0.06%
2022/08/12	0	0.00	6	13.80	13.70	-6	2,035	-0.29%
2022/08/11	5.1	13.65	5	13.75	13.80	0.1	2,037	0.00%
2022/08/10	1.2	13.40	5.2	13.45	13.45	-4	2,053	-0.20%
2022/08/08	0.1	13.15	0	0.00	13.05	0.1	2,078	0.00%
2022/08/04	0.3	12.77	0	0.00	12.80	0.3	2,157	0.01%
2022/08/03	0.5	13.00	0	0.00	12.95	0.5	2,164	0.02%
2022/08/02	1.2	13.16	0.2	13.40	13.15	1	2,209	0.04%
2022/08/01	15	13.28	0	0.00	13.30	15	2,303	0.65%
2022/07/28	0.2	13.57	0	0.00	13.45	0.2	2,364	0.01%
2022/07/27	6	13.58	0	0.00	13.50	6	2,367	0.25%
2022/07/26	2	13.60	2	13.70	13.70	0	2,388	0.00%
2022/07/25	1.3	13.73	0	0.00	13.65	1.3	2,379	0.05%
2022/07/22	1	13.30	3	13.50	13.40	-2	2,385	-0.08%
2022/07/18	0	12.75	0	0.00	12.50	0	2,390	0.00%
2022/07/14	5.1	12.25	0	0.00	12.25	5.1	2,386	0.21%
2022/07/12	1.4	12.40	0	0.00	12.30	1.4	2,446	0.06%
2022/07/11	2	12.93	2	13.30	12.85	0	2,472	0.00%
2022/07/07	2	13.30	5	13.60	13.65	-3	2,646	-0.11%
2022/07/06	26	13.60	2	14.25	13.65	24	2,746	0.87%
2022/07/05	11.1	15.52	0	0.00	15.70	11.1	2,793	0.40%
2022/07/04	5	15.44	5	15.71	15.50	0	2,782	0.00%
2022/07/01	1	15.30	0	0.00	15.35	1	2,932	0.03%
2022/06/30	2	15.20	10	15.30	15.30	-8	3,003	-0.27%
2022/06/29	2	15.55	0	0.00	15.55	2	3,069	0.07%
2022/06/27	5	15.80	3.2	15.65	15.75	1.8	3,295	0.05%
2022/06/24	0.2	15.55	1	15.50	15.70	-0.8	3,306	-0.02%
2022/06/23	2	15.35	7	15.11	15.25	-5	3,315	-0.15%
2022/06/22	4.1	14.97	7	15.02	15.15	-2.9	3,392	-0.09%
2022/06/21	12	15.08	5	15.00	15.10	7	3,448	0.20%
2022/06/20	2	14.58	25	14.55	14.50	-23	3,526	-0.65%
2022/06/17	6.2	14.65	6.3	14.68	14.70	0	3,588	0.00%
2022/06/16	1	14.90	7	15.03	14.90	-6	3,640	-0.16%
2022/06/15	0	0.00	1	14.85	14.85	-1	3,723	-0.03%
2022/06/14	0	0.00	6	14.43	14.60	-6	3,770	-0.16%
2022/06/13	9	14.29	0	0.00	14.35	9	3,833	0.23%
2022/06/10	1	14.60	0	0.00	14.60	1	3,829	0.03%
2022/06/09	0.1	14.80	0	0.00	14.70	0.1	3,857	0.00%
2022/06/08	3	14.67	3.4	14.74	14.75	-0.4	3,876	-0.01%
2022/06/07	0	14.70	2	14.78	14.75	-2	3,913	-0.05%
2022/06/06	0.2	14.85	0	0.00	14.90	0.2	3,980	0.00%
2022/06/02	1	14.85	0	0.00	14.85	1	4,095	0.02%
2022/06/01	8	14.75	0	0.00	14.80	8	4,160	0.19%
2022/05/30	13	14.94	8	14.99	14.95	5	4,187	0.12%
2022/05/26	1	14.55	1	14.60	14.55	0	4,394	0.00%
2022/05/25	0	0.00	3	14.48	14.45	-3	4,418	-0.07%
2022/05/24	0.4	14.55	0	0.00	14.50	0.4	4,458	0.01%
2022/05/23	0	0.00	1	14.50	14.55	-1	4,459	-0.02%
2022/05/20	4	14.50	19	14.45	14.40	-15	4,515	-0.33%
2022/05/19	0.7	14.34	19	14.25	14.30	-18.3	4,544	-0.40%
2022/05/18	5	14.35	5	14.50	14.55	0	4,547	0.00%
2022/05/17	1	14.35	63	14.35	14.30	-62	4,532	-1.37%
2022/05/16	7	14.28	107	14.11	14.25	-100	4,549	-2.20%	大賣/
2022/05/13	3.2	14.23	1	14.05	14.35	2.2	4,551	0.05%
2022/05/12	3.1	14.37	15.2	14.25	14.20	-12.1	4,537	-0.27%
2022/05/11	34.3	14.79	20	14.70	14.75	14.3	4,500	0.32%
2022/05/10	1.3	14.96	6	15.00	15.05	-4.8	4,489	-0.11%
2022/05/09	37	14.92	7.2	14.81	14.85	29.8	4,490	0.66%
2022/05/06	1.2	15.71	2	15.65	15.65	-0.8	4,417	-0.02%
2022/05/05	0.1	16.06	1	16.10	16.00	-0.9	4,424	-0.02%
2022/05/04	1	16.15	0.5	16.05	16.10	0.5	4,417	0.01%
2022/05/03	11	16.00	0	0.00	16.05	11	4,436	0.25%
2022/04/29	0	0.00	10	16.15	16.20	-10	4,469	-0.22%
2022/04/28	0	16.25	1	16.15	16.15	-1	4,513	-0.02%
2022/04/27	13.2	16.31	0	0.00	16.30	13.2	4,503	0.29%
2022/04/26	7.1	16.75	5	16.70	16.75	2.1	4,472	0.05%
2022/04/25	2	16.63	0	0.00	16.65	2	4,457	0.05%
2022/04/22	6.6	16.90	24.1	16.88	17.05	-17.5	4,491	-0.39%
2022/04/21	2.1	16.45	8.2	16.46	16.95	-6.1	4,499	-0.14%
2022/04/20	2.1	16.53	0.5	16.50	16.75	1.6	4,552	0.04%
2022/04/19	6	16.20	29	16.21	16.30	-23	4,805	-0.48%
2022/04/18	17.7	15.93	10	15.83	15.95	7.7	4,850	0.16%
2022/04/15	5.1	16.26	3	16.25	16.30	2.1	4,799	0.04%
2022/04/14	8.1	16.15	2	16.15	16.15	6.1	4,752	0.13%
2022/04/13	19.2	16.46	5	16.60	16.50	14.2	4,644	0.31%
2022/04/12	34.2	16.71	0.2	16.90	16.70	34.1	4,534	0.75%
2022/04/11	29.7	17.22	28	17.64	17.30	1.7	4,415	0.04%
2022/04/08	5	17.45	19.2	17.33	17.50	-14.1	4,315	-0.33%
2022/04/07	29.2	17.29	22.1	17.91	17.00	7.1	4,260	0.17%
2022/04/06	3	17.30	3.1	17.50	17.65	-0.1	4,093	0.00%
2022/04/01	11	17.27	6.1	17.19	17.25	4.9	4,022	0.12%
2022/03/31	4.1	17.16	29.7	17.09	17.20	-25.6	3,922	-0.65%
2022/03/30	1	16.45	2	16.37	16.50	-1	3,729	-0.03%
2022/03/28	1.1	16.12	3	15.70	16.15	-1.9	3,660	-0.05%
2022/03/25	4.8	15.92	3	15.97	15.90	1.8	3,597	0.05%
2022/03/24	2.3	16.36	1.1	16.44	16.30	1.2	3,502	0.03%
2022/03/23	2	16.25	5.1	16.05	16.30	-3.1	3,427	-0.09%
2022/03/22	3.3	15.46	3.1	15.57	15.70	0.2	3,323	0.01%
2022/03/21	8	15.52	15.1	15.52	15.55	-7.1	3,278	-0.22%
2022/03/18	20.2	15.35	2.2	15.35	15.15	18	3,246	0.55%
2022/03/17	6.2	14.95	0	0.00	14.85	6.2	3,186	0.19%
2022/03/16	1	14.75	0	0.00	14.75	1	3,131	0.03%
2022/03/15	0	0.00	20	14.45	14.60	-20	3,090	-0.65%
2022/03/14	8	14.51	0	0.00	14.50	8	3,101	0.26%
2022/03/11	2	14.40	0	0.00	14.45	2	3,103	0.06%
2022/03/10	0	0.00	1.3	14.41	14.40	-1.3	3,081	-0.04%
2022/03/09	18	14.03	0	0.00	14.00	18	3,060	0.59%
2022/03/08	34.2	13.75	2	13.75	13.85	32.2	2,981	1.08%
2022/03/07	2	13.10	1	13.15	13.10	1	2,885	0.03%
2022/03/04	13	13.50	10	13.45	13.45	3	2,841	0.11%
2022/03/03	10	13.70	0	0.00	13.60	10	2,829	0.35%
2022/03/02	7	13.66	10	13.60	13.65	-3	2,844	-0.11%
2022/03/01	10	13.85	2	13.95	13.70	8	2,819	0.28%
2022/02/25	0	0.00	10	13.65	13.75	-10	2,617	-0.38%
2022/02/24	1	13.70	3	13.55	13.60	-2	2,597	-0.08%
2022/02/23	0	0.00	1	13.95	13.95	-1	2,551	-0.04%
2022/02/22	5	13.89	0	0.00	13.95	5	2,564	0.19%
2022/02/21	0	0.00	5	14.15	14.20	-5	2,533	-0.20%
2022/02/16	6	14.33	0	0.00	14.35	6	2,569	0.23%
2022/02/15	3	14.42	0	0.00	14.40	3	2,555	0.12%
2022/02/14	2	14.35	0.7	14.51	14.60	1.3	2,534	0.05%
2022/02/11	2	14.35	10.5	14.45	14.50	-8.5	2,538	-0.33%
2022/02/09	10	14.60	0	0.00	14.55	10	2,561	0.39%
2022/02/08	1	14.70	0	0.00	14.75	1	2,526	0.04%
2022/02/07	5	14.55	0	0.00	14.55	5	2,517	0.20%
2022/01/26	50	14.20	0	0.00	14.25	50	2,479	2.02%
2022/01/25	1	14.10	0	0.00	14.10	1	2,479	0.04%
2022/01/24	2	14.23	10	14.05	14.30	-8	2,463	-0.32%
2022/01/21	0	0.00	10	14.30	14.15	-10	2,417	-0.41%
2022/01/20	0	0.00	1	14.35	14.50	-1	2,372	-0.04%
2022/01/19	0	0.00	3	14.65	14.60	-3	2,635	-0.11%
2022/01/18	1	14.60	0	0.00	14.75	1	2,626	0.04%
2022/01/17	0	0.00	10	14.40	14.45	-10	2,615	-0.38%
2022/01/14	1	14.80	5	14.80	14.80	-4	2,528	-0.16%
2022/01/13	65	14.85	66	15.00	15.05	-1	2,514	-0.04%
2022/01/12	17	14.74	27.1	14.68	14.85	-10.1	2,403	-0.42%
2022/01/11	30	14.25	7	13.97	14.20	23	2,135	1.08%
2022/01/10	3	13.72	0.6	13.80	13.85	2.4	2,068	0.12%
2022/01/07	20	13.65	1	13.65	13.70	19	2,062	0.92%
2022/01/06	2	13.60	0	0.00	13.55	2	2,054	0.10%
2022/01/05	0	0.00	0.2	13.60	13.50	-0.2	2,061	-0.01%
2022/01/04	0	0.00	2	13.50	13.50	-2	2,061	-0.10%
2021/12/30	1	13.70	0	0.00	13.60	1	2,045	0.05%
2021/12/29	0	0.00	2	13.60	13.75	-2	2,021	-0.10%
2021/12/27	0.1	13.10	0	0.00	13.15	0.1	1,958	0.01%
2021/12/23	5	13.00	12	13.10	13.05	-7	1,961	-0.36%
2021/12/21	0	0.00	2	13.08	13.05	-2	1,967	-0.10%
2021/12/20	5	13.00	0	0.00	13.05	5	1,965	0.25%
2021/12/17	1	12.95	1	13.00	13.10	0	1,958	0.00%
2021/12/16	9	12.90	1	12.90	13.00	8	1,956	0.41%
2021/12/15	1	12.95	5	13.00	12.95	-4	1,964	-0.20%
2021/12/14	0	0.00	1.1	13.05	13.05	-1.1	1,973	-0.05%
2021/12/13	0	0.00	7	13.26	13.25	-7	1,933	-0.36%
2021/12/10	0	0.00	5	12.95	13.00	-5	1,898	-0.26%
2021/12/09	3	12.90	5	12.90	12.95	-2	1,884	-0.11%
2021/12/08	0.5	12.75	5	12.80	12.80	-4.5	1,856	-0.24%
2021/12/07	0.5	12.55	2	12.60	12.60	-1.5	1,821	-0.08%
2021/12/03	1	12.25	9	12.35	12.25	-8	1,795	-0.45%
2021/12/02	2	12.25	7	12.35	12.25	-5	1,772	-0.28%
2021/11/30	5	12.20	0	12.50	12.65	5	1,778	0.28%
2021/11/29	1	12.20	6.1	12.20	12.15	-5.1	1,771	-0.29%
2021/11/26	0.1	12.25	0	0.00	12.15	0.1	1,862	0.00%
2021/11/25	6	12.30	0	0.00	12.30	6	1,963	0.31%
2021/11/22	0.1	12.25	0	0.00	12.30	0.1	2,057	0.00%
2021/11/19	16	12.30	0	0.00	12.30	16	2,061	0.78%
2021/11/18	0	0.00	0.1	12.30	12.40	-0.1	2,055	-0.01%
2021/11/17	16	12.10	0.1	12.30	12.30	15.9	2,027	0.78%
2021/11/16	0	0.00	2	12.15	12.15	-2	1,992	-0.10%
2021/11/15	1	12.05	8	12.05	12.10	-7	1,990	-0.35%
2021/11/12	8	11.95	0	0.00	11.95	8	1,969	0.41%
2021/11/10	0	0.00	3	11.90	11.90	-3	1,995	-0.15%
2021/11/09	10	11.85	0.5	11.80	11.85	9.5	1,996	0.47%
2021/11/04	0	0.00	0.2	11.80	11.85	-0.2	1,933	-0.01%
2021/10/29	0.1	11.90	30	11.80	11.80	-29.9	1,927	-1.55%
2021/10/28	0.1	11.90	0	0.00	11.90	0.1	1,922	0.01%
2021/10/26	0	0.00	0	11.85	11.90	0	1,653	0.00%
2021/10/25	0	0.00	0	11.80	11.85	0	1,641	0.00%
2021/10/22	0.2	11.78	0.1	11.75	11.80	0.1	1,658	0.01%
2021/10/21	1	11.80	0	0.00	11.75	1	1,653	0.06%
2021/10/18	2	11.75	0.2	11.70	11.80	1.8	1,565	0.12%
2021/10/15	0	0.00	0.1	11.70	11.75	-0.1	1,586	0.00%
2021/10/14	0	0.00	12	11.70	11.70	-12	1,591	-0.75%
2021/10/12	13	11.75	0	0.00	11.70	13	1,638	0.79%
2021/10/08	1	11.75	0	0.00	11.80	1	1,633	0.06%
2021/10/07	11	11.80	0	0.00	11.75	11	1,634	0.67%
2021/10/06	0	0.00	12	11.70	11.75	-12	1,625	-0.74%
2021/10/01	1	11.70	0	0.00	11.75	1	1,655	0.06%
2021/09/30	35	11.80	0	0.00	11.85	35	1,649	2.12%
2021/09/29	42	11.79	0	0.00	11.75	42	1,681	2.50%
2021/09/28	30	11.75	0	0.00	11.85	30	1,685	1.78%
2021/09/24	0	0.00	0.1	11.80	11.75	-0.1	1,677	0.00%
2021/09/22	3	11.65	0	0.00	11.65	3	1,671	0.18%
2021/09/16	20	11.75	0	0.00	11.80	20	1,625	1.23%
2021/09/08	0	0.00	2	11.80	11.75	-2	1,619	-0.12%
2021/09/06	15	11.70	0.1	11.70	11.75	14.9	1,635	0.91%
2021/09/03	10.2	11.70	0	0.00	11.75	10.2	1,639	0.62%
2021/09/02	10	11.60	0	0.00	11.60	10	1,612	0.62%
2021/09/01	12	11.69	0	0.00	11.65	12	1,593	0.75%
2021/08/31	1	12.25	50	12.21	12.25	-49	1,489	-3.29%
2021/08/30	103	12.05	0	0.00	12.05	103	1,372	7.51%	大買/鉅額交易
2021/08/27	1	11.90	3	12.00	11.95	-2	1,316	-0.15%
2021/08/24	1	11.85	1	11.85	11.95	0	1,271	0.00%
2021/08/23	2	11.85	0	0.00	11.90	2	1,276	0.16%
2021/08/19	3	11.75	0	0.00	11.75	3	1,342	0.22%
2021/08/13	0	0.00	0.1	11.95	12.00	-0.1	1,306	-0.01%
2021/08/11	4	12.06	0	0.00	12.05	4	1,323	0.30%
2021/08/02	0	0.00	2	12.15	12.20	-2	1,750	-0.11%
2021/07/29	4	12.10	0	0.00	12.15	4	1,802	0.22%
2021/07/28	8	12.08	0	0.00	12.10	8	1,846	0.43%
2021/07/27	4	12.15	0	0.00	12.15	4	1,890	0.21%
2021/07/23	3	12.15	0	0.00	12.15	3	1,941	0.15%
2021/07/20	0	0.00	1	12.00	12.05	-1	1,955	-0.05%
2021/07/19	0	0.00	3	12.10	12.10	-3	1,955	-0.15%
2021/07/16	3	12.00	0	0.00	12.00	3	2,014	0.15%
2021/07/15	1	12.05	3	12.05	12.00	-2	2,057	-0.10%
2021/07/14	0	0.00	10	12.00	11.90	-10	2,157	-0.46%
2021/07/13	3	11.95	10	11.95	12.00	-7	2,352	-0.30%
2021/07/08	10	11.90	0	0.00	11.90	10	2,368	0.42%
2021/07/06	0	0.00	1	11.80	11.90	-1	2,400	-0.04%
2021/07/02	3	11.65	0.5	11.65	11.60	2.5	2,398	0.10%
2021/07/01	0	0.00	1	11.60	11.65	-1	2,419	-0.04%
2021/06/25	1	11.65	0	0.00	11.65	1	2,524	0.04%
2021/06/21	2	11.40	0	0.00	11.40	2	2,528	0.08%
2021/06/18	2	11.45	0	0.00	11.45	2	2,534	0.08%
2021/06/17	0	0.00	10	11.50	11.50	-10	2,533	-0.39%
2021/06/09	30	11.62	0	0.00	11.60	30	2,593	1.16%
2021/06/04	5	11.70	0	0.00	11.70	5	2,631	0.19%
2021/06/03	2	11.80	0	0.00	11.75	2	2,649	0.08%
2021/05/31	0	0.00	8	11.71	11.70	-8	2,661	-0.30%
2021/05/24	5	11.45	0	0.00	11.45	5	2,616	0.19%
2021/05/20	1	11.40	0	0.00	11.40	1	2,617	0.04%
2021/05/18	0	0.00	7	11.34	11.60	-7	2,589	-0.27%
2021/05/17	0	0.00	99.6	10.95	11.15	-99.6	2,557	-3.89%
2021/05/13	2.5	11.52	3	11.40	11.55	-0.5	2,450	-0.02%
2021/05/12	18	11.79	2	11.93	11.65	16	2,390	0.67%
2021/05/11	0	0.00	31	12.35	12.20	-31	2,280	-1.36%
2021/05/10	25	12.15	2	12.30	12.40	23	2,213	1.04%
2021/05/07	10	12.05	4	12.05	12.10	6	2,145	0.28%
2021/05/05	1	11.85	10	11.90	11.90	-9	2,071	-0.43%
2021/05/04	1.5	11.75	2	11.65	11.70	-0.5	2,022	-0.02%
2021/05/03	2	11.90	1	11.95	11.85	1	1,952	0.05%
2021/04/28	0	0.00	2	12.00	12.00	-2	1,899	-0.11%
2021/04/27	10	11.95	0	0.00	11.95	10	1,911	0.52%
2021/04/26	0	0.00	1.2	11.95	11.95	-1.2	1,888	-0.06%
2021/04/22	0	0.00	8	11.68	11.70	-8	1,836	-0.44%
2021/04/21	5	11.40	0	0.00	11.55	5	1,762	0.28%
2021/04/20	23	11.83	0	0.00	11.80	23	1,697	1.36%
2021/04/19	8	12.13	7	12.09	12.00	1	1,596	0.06%
2021/04/15	20	11.20	0	0.00	11.20	20	1,431	1.40%
2021/04/14	45	11.14	0	0.00	11.20	45	1,418	3.17%
2021/04/12	1	11.20	4	11.20	11.20	-3	1,420	-0.21%
2021/04/08	0.6	11.10	4	11.15	11.15	-3.4	1,407	-0.24%
2021/04/07	1	11.00	32	11.05	11.05	-31	1,408	-2.20%
2021/04/06	300	11.05	603	11.05	11.10	-303	1,398	-21.66%	大買/大賣/鉅額交易
2021/04/01	10	10.95	0	0.00	10.95	10	1,346	0.74%
2021/03/31	300	10.90	0	0.00	10.95	300	1,331	22.52%	大買/鉅額交易
2021/03/30	0	0.00	7	10.85	10.90	-7	1,310	-0.53%
2021/03/29	14	10.80	0	0.00	10.80	14	1,303	1.07%
2021/03/26	29	10.80	0	0.00	10.85	29	1,284	2.26%
2021/03/19	0.9	10.80	0	0.00	10.70	0.9	1,286	0.07%
2021/03/17	3	10.80	0	0.00	10.80	3	1,268	0.24%
2021/03/16	0	0.00	85.1	10.85	10.85	-85.1	1,273	-6.69%
2021/03/15	5	10.85	1	10.85	10.85	4	1,258	0.32%
2021/03/12	1	10.85	0	0.00	10.85	1	1,273	0.08%
2021/03/09	0	0.00	1	10.80	10.85	-1	1,232	-0.08%
2021/03/05	3	10.70	0	0.00	10.75	3	1,215	0.25%
2021/02/26	4	10.58	0	0.00	10.70	4	1,222	0.33%
2021/02/25	1	10.75	30	10.80	10.75	-29	1,196	-2.42%
2021/02/22	0	0.00	0.9	10.50	10.55	-0.9	1,167	-0.08%
2021/02/04	10	10.35	0	0.00	10.35	10	1,158	0.86%
2021/01/29	1	10.30	0.1	10.40	10.30	0.9	1,220	0.07%
2021/01/27	2	10.50	0	0.00	10.45	2	1,192	0.17%
2021/01/20	0	0.00	2	10.55	10.40	-2	1,184	-0.17%
2021/01/18	0	0.00	1	10.65	10.60	-1	1,146	-0.09%
2021/01/11	30	10.80	30	10.95	10.90	0	1,111	0.00%
2021/01/08	0	0.00	0.1	10.75	10.85	-0.1	1,073	-0.01%
2021/01/06	5	10.70	0	0.00	10.60	5	1,044	0.48%
2020/12/24	0	0.00	0.1	10.55	10.60	-0.1	912	-0.01%
2020/12/21	0	0.00	13	10.55	10.60	-13	970	-1.34%
2020/12/15	0	0.00	0	10.40	10.45	0	1,016	0.00%
2020/12/14	1	10.45	0.1	10.45	10.50	0.9	1,009	0.09%
2020/12/11	0	0.00	1	10.50	10.50	-1	1,012	-0.10%
2020/12/09	0.1	10.30	0.1	10.30	10.35	-0.1	970	-0.01%
2020/12/08	4	10.44	0.5	10.39	10.40	3.5	964	0.37%
2020/12/07	0	0.00	5	10.50	10.50	-5	939	-0.53%
2020/12/04	0	0.00	3	10.50	10.50	-3	963	-0.31%
2020/12/01	1	10.45	0.2	10.35	10.45	0.8	981	0.08%
2020/11/30	30	10.40	0	0.00	10.40	30	993	3.02%
2020/11/26	0	0.00	1.2	10.45	10.50	-1.2	1,000	-0.12%
2020/11/25	0	0.00	3	10.40	10.45	-3	1,007	-0.30%
2020/11/23	0	10.40	0	0.00	10.45	0	1,007	0.00%
2020/11/17	0	0.00	32.1	10.35	10.35	-32.1	1,041	-3.08%
2020/11/11	1	10.20	10	10.25	10.40	-9	1,073	-0.84%
2020/11/03	0	0.00	2	10.10	10.05	-2	1,042	-0.19%
2020/10/29	0.9	10.05	0.7	10.10	10.05	0.2	1,038	0.02%
2020/10/27	0	0.00	10	10.10	10.15	-10	1,048	-0.95%
2020/10/26	0.3	10.05	0	0.00	10.15	0.3	1,047	0.03%
2020/10/19	1.4	10.10	10	10.15	10.20	-8.6	1,234	-0.70%
2020/10/15	0	0.00	0	10.10	10.10	0	1,426	0.00%
2020/10/07	0	0.00	0.1	10.15	10.20	-0.1	1,542	0.00%
2020/10/06	0	0.00	2	10.10	10.15	-2	1,550	-0.13%
2020/09/30	1	9.97	0	0.00	9.96	1	1,592	0.06%
2020/09/28	1	9.91	0	0.00	10.00	1	1,604	0.06%
2020/09/24	20	9.82	1	10.05	9.84	19	1,629	1.17%
2020/09/23	5	10.00	2	10.05	10.05	3	1,585	0.19%
2020/09/21	1	10.30	0	0.00	10.30	1	1,588	0.06%
2020/09/14	1	10.15	0	0.00	10.15	1	1,613	0.06%
2020/09/11	1	10.15	0	0.00	10.20	1	1,616	0.06%
2020/09/08	11	10.10	0	0.00	10.15	11	1,617	0.68%
2020/09/04	0	0.00	0	10.05	10.05	0	1,641	0.00%
2020/09/02	1	10.15	0	0.00	10.10	1	1,629	0.06%
2020/08/28	1	10.20	0	0.00	10.20	1	1,655	0.06%
2020/08/25	10	10.25	0	0.00	10.25	10	1,699	0.59%
2020/08/24	20	10.33	0	0.00	10.30	20	1,698	1.18%
2020/08/20	5	10.36	0	0.00	10.30	5	1,661	0.30%
2020/08/17	1	10.50	1.1	10.51	10.55	-0.1	1,624	-0.01%
2020/08/12	2	10.30	0	0.00	10.35	2	1,623	0.12%
2020/08/11	4	10.44	0	0.00	10.35	4	1,620	0.25%
2020/08/07	1	10.35	0	0.00	10.35	1	1,617	0.06%
2020/08/06	1	10.35	0	0.00	10.40	1	1,621	0.06%
2020/08/04	1	10.35	3	10.30	10.30	-2	1,656	-0.12%
2020/08/03	16	10.25	0	0.00	10.25	16	1,664	0.96%
2020/07/28	5	10.25	0	0.00	10.25	5	1,654	0.30%
2020/07/27	6	10.29	0	0.00	10.25	6	1,698	0.35%
2020/07/24	13	10.47	0	0.00	10.40	13	1,678	0.77%
2020/07/23	17	10.60	0	0.00	10.55	17	1,652	1.03%
2020/07/22	4	11.38	2	11.40	11.50	2	1,576	0.13%
2020/07/21	10	11.35	0	0.00	11.35	10	1,482	0.67%
2020/07/20	3	11.20	0	0.00	11.20	3	1,383	0.22%
2020/07/17	0	0.00	0.2	11.30	11.30	-0.2	1,375	-0.02%
2020/07/13	17	11.24	0	0.00	11.25	17	1,350	1.26%
2020/07/10	15	11.27	0	0.00	11.25	15	1,361	1.10%
2020/07/09	0	0.00	1	11.40	11.35	-1	1,365	-0.07%
2020/07/08	0	0.00	10.2	11.20	11.30	-10.2	1,353	-0.75%
2020/07/03	2	11.20	5	11.25	11.25	-3	1,373	-0.22%
2020/07/01	5	11.10	0	0.00	11.20	5	1,410	0.35%
2020/06/30	10	11.20	0	0.00	11.15	10	1,401	0.71%
2020/06/29	6	11.15	0	0.00	11.10	6	1,400	0.43%
2020/06/19	10	11.20	21	11.25	11.20	-11	1,434	-0.77%
2020/06/16	0	0.00	1	11.05	11.20	-1	1,480	-0.07%
2020/06/12	1	11.00	4	10.95	11.00	-3	1,571	-0.19%
2020/06/11	4	11.16	10	11.10	11.10	-6	1,583	-0.38%
2020/06/09	2	11.15	0	0.00	11.15	2	1,678	0.12%
2020/06/08	11	11.08	0	0.00	11.10	11	1,717	0.64%
2020/06/05	11	11.10	1	11.15	11.15	10	1,698	0.59%
2020/06/03	0	0.00	2	11.20	11.30	-2	1,734	-0.12%
2020/06/01	5	10.90	1	10.90	10.95	4	1,723	0.23%
2020/05/29	0	0.00	3	10.75	10.85	-3	1,726	-0.17%
2020/05/28	1	10.75	0	0.00	10.75	1	1,727	0.06%
2020/05/25	4	10.65	0	0.00	10.70	4	1,842	0.22%
2020/05/21	1	10.80	0	0.00	10.80	1	1,911	0.05%
2020/05/20	0.1	10.70	0	0.00	10.75	0.1	1,915	0.01%
2020/05/19	11	10.80	0	0.00	10.80	11	1,942	0.57%
2020/05/14	2	10.70	0	0.00	10.65	2	1,945	0.10%
2020/05/12	1	10.70	0	0.00	10.70	1	1,939	0.05%
2020/05/11	1	10.80	0	0.00	10.75	1	1,936	0.05%
2020/05/08	2	10.70	0	0.00	10.65	2	1,924	0.10%
2020/05/07	5	10.55	9	10.58	10.60	-4	1,929	-0.21%
2020/05/04	12	10.52	0	0.00	10.50	12	1,960	0.61%
2020/04/29	1	10.65	0	0.00	10.65	1	1,959	0.05%
2020/04/23	1	10.15	0	0.00	10.15	1	2,041	0.05%
2020/04/22	2	9.99	2	10.30	10.15	0	2,049	0.00%
2020/04/21	0.1	10.05	0	0.00	10.05	0.1	2,051	0.00%
2020/04/20	5	10.25	0	0.00	10.20	5	2,038	0.25%
2020/04/16	3	10.28	4	10.25	10.20	-1	2,053	-0.05%
2020/04/15	0	0.00	5	10.40	10.40	-5	2,047	-0.24%
2020/04/14	10	10.18	1	10.20	10.30	9	2,039	0.44%
2020/04/13	3	10.05	0	0.00	10.10	3	2,036	0.15%
2020/04/08	0	0.00	0.1	10.90	10.05	-0.1	2,027	0.00%
2020/03/27	1	10.05	0	0.00	9.93	1	1,961	0.05%
2020/03/25	0	0.00	1	10.00	9.89	-1	1,922	-0.05%
2020/03/24	1	9.39	21	9.41	9.37	-20	1,875	-1.07%
2020/03/23	1	9.01	0	0.00	9.01	1	1,861	0.05%
2020/03/20	6	9.20	2	9.25	9.23	4	1,847	0.22%
2020/03/19	12	8.78	28	9.02	8.62	-16	1,822	-0.88%
2020/03/18	1	9.66	2.2	9.66	9.55	-1.2	1,748	-0.07%
2020/03/17	4	9.65	13	9.71	9.68	-9	1,708	-0.53%
2020/03/16	14	9.97	1	10.10	9.96	13	1,674	0.78%
2020/03/13	22	9.87	59	9.90	10.15	-37	1,621	-2.28%
2020/03/12	4	10.45	4	10.34	10.35	0	1,534	0.00%
2020/03/10	1	10.45	3	10.43	10.65	-2	1,489	-0.13%
2020/03/09	0	0.00	5	10.70	10.55	-5	1,488	-0.34%
2020/03/06	1	10.85	0	0.00	10.85	1	1,439	0.07%
2020/03/05	1	11.00	0	0.00	10.95	1	1,420	0.07%
2020/03/02	0	0.00	2	10.85	10.80	-2	1,402	-0.14%
2020/02/27	5	11.02	0	0.00	11.00	5	1,339	0.37%
2020/02/25	41	11.15	5	11.05	11.10	36	1,279	2.81%
2020/02/24	1	11.35	0	0.00	11.20	1	1,253	0.08%
2020/02/21	1	11.50	0	0.00	11.55	1	1,205	0.08%
2020/02/20	6	11.50	0	0.00	11.55	6	1,200	0.50%
2020/02/19	0	0.00	1	11.50	11.50	-1	1,169	-0.09%
2020/02/14	1	11.45	0	0.00	11.45	1	1,162	0.09%
2020/02/13	0	0.00	3	11.45	11.45	-3	1,161	-0.26%
2020/02/12	4	11.35	0	0.00	11.40	4	1,171	0.34%
2020/02/11	0	0.00	0.1	11.45	11.40	-0.1	1,173	-0.01%
2020/02/10	0	0.00	1	11.40	11.40	-1	1,173	-0.09%
2020/02/06	0	0.00	12.8	11.51	11.60	-12.8	1,158	-1.10%
2020/02/04	0	0.00	16	11.40	11.50	-16	1,129	-1.42%
2020/01/31	0	0.00	12	11.51	11.55	-12	1,087	-1.10%
2020/01/30	1	11.40	4.3	11.40	11.35	-3.3	1,048	-0.31%
2020/01/20	3	11.65	6.1	11.71	11.75	-3.1	965	-0.32%
2020/01/17	10	11.70	0	0.00	11.65	10	960	1.04%
2020/01/16	1	11.65	10	11.65	11.65	-9	951	-0.95%
2020/01/15	15	11.65	0	0.00	11.65	15	946	1.58%
2020/01/14	2	11.55	0	0.00	11.65	2	935	0.21%
2020/01/13	1	11.45	2	11.45	11.45	-1	928	-0.11%
2020/01/09	1	11.30	1	11.30	11.35	0	1,023	0.00%
2020/01/08	0	0.00	1	11.35	11.35	-1	1,015	-0.10%
2020/01/07	0	0.00	5	11.20	11.30	-5	1,005	-0.50%
2020/01/03	2	11.20	6	11.20	11.15	-4	984	-0.41%
2020/01/02	2	11.10	0	0.00	11.10	2	968	0.21%
2019/12/27	0	0.00	3	11.10	11.05	-3	943	-0.32%
2019/12/26	1	11.10	0	0.00	11.05	1	937	0.11%
2019/12/25	1	11.00	11	11.12	11.00	-10	929	-1.08%
2019/12/20	20	11.05	0	0.00	11.00	20	920	2.17%
2019/12/11	0	0.00	2	11.00	10.95	-2	981	-0.20%
2019/11/27	1	11.25	0	0.00	11.20	1	994	0.10%
2019/11/25	10	11.00	0	0.00	11.00	10	985	1.01%
2019/11/15	1	10.85	0	0.00	10.85	1	1,028	0.10%
2019/11/13	0	0.00	1	10.85	10.85	-1	1,031	-0.10%
2019/11/12	1	10.90	0	0.00	10.90	1	1,041	0.10%
2019/11/08	0.3	10.90	0	0.00	10.90	0.3	1,036	0.03%
2019/11/05	1	10.75	0.5	10.70	10.75	0.5	1,027	0.05%
2019/11/04	0	0.00	26.3	10.70	10.65	-26.3	1,037	-2.53%
2019/10/29	1	10.60	0	0.00	10.60	1	1,193	0.08%
2019/10/25	8	10.60	0	0.00	10.65	8	1,245	0.64%
2019/10/23	2	10.60	0	0.00	10.50	2	1,264	0.16%
2019/10/18	6	10.45	0	0.00	10.50	6	1,288	0.47%
2019/10/15	0	0.00	0.1	10.50	10.55	-0.1	1,191	-0.01%
2019/10/09	1	10.50	0	0.00	10.45	1	1,189	0.08%
2019/10/08	0	0.00	6.4	10.53	10.55	-6.4	1,196	-0.54%
2019/10/01	0	0.00	0.1	10.55	10.55	-0.1	1,279	-0.01%
2019/09/27	4	10.50	0	0.00	10.45	4	1,285	0.31%
2019/09/25	1	10.55	0	0.00	10.55	1	1,314	0.08%
2019/09/24	0	0.00	3	10.55	10.60	-3	1,326	-0.23%
2019/09/23	0	0.00	1.2	10.60	10.60	-1.2	1,338	-0.09%
2019/09/20	0.1	10.60	0	0.00	10.50	0.1	1,354	0.01%
2019/09/18	0	0.00	0.1	10.60	10.65	-0.1	1,325	0.00%
2019/09/17	1	10.50	0.2	10.50	10.50	0.8	1,304	0.06%
2019/09/16	0.1	10.45	3	10.50	10.50	-2.9	1,309	-0.22%
2019/09/11	0.9	10.45	0	0.00	10.45	0.9	1,322	0.07%
2019/09/10	0	0.00	1.2	10.45	10.45	-1.2	1,318	-0.09%
2019/09/09	0	0.00	1	10.45	10.45	-1	1,319	-0.08%
2019/09/06	0.1	10.40	0	0.00	10.40	0.1	1,319	0.01%
2019/09/05	0.3	10.35	0.1	10.35	10.40	0.2	1,349	0.01%
2019/09/04	0	0.00	3	10.37	10.35	-3	1,400	-0.21%
2019/09/03	1	10.25	1	10.25	10.25	0	1,417	0.00%
2019/08/30	0	0.00	12	10.20	10.15	-12	1,520	-0.79%
2019/08/29	2	10.15	0	0.00	10.20	2	1,573	0.13%
2019/08/28	0	0.00	2	10.25	10.25	-2	1,581	-0.13%
2019/08/26	5	10.20	0	0.00	10.20	5	1,655	0.30%
2019/08/23	4	10.35	0	0.00	10.40	4	1,689	0.24%
2019/08/22	2	10.35	1	10.40	10.40	1	1,749	0.06%
2019/08/16	0	0.00	7	10.40	10.40	-7	2,419	-0.29%
2019/08/15	14	10.27	0	0.00	10.30	14	2,479	0.56%
2019/08/13	1	10.45	0	0.00	10.45	1	2,614	0.04%
2019/08/12	3	10.58	0	0.00	10.55	3	2,684	0.11%
2019/08/08	1	10.50	0	0.00	10.55	1	2,775	0.04%
2019/08/07	10	10.45	6	10.52	10.45	4	2,854	0.14%
2019/08/06	11	10.30	9	10.40	10.45	2	2,910	0.07%
2019/08/05	16	10.52	0	0.00	10.50	16	2,911	0.55%
2019/08/02	18	10.83	5	10.75	10.70	13	2,960	0.44%
2019/08/01	1	11.90	4	11.95	11.95	-3	2,890	-0.10%
2019/07/31	3.1	11.95	0	0.00	12.00	3.1	2,863	0.11%
2019/07/29	2	11.95	0	0.00	11.90	2	2,848	0.07%
2019/07/26	0.3	11.85	0	0.00	11.85	0.3	2,855	0.01%
2019/07/25	0.2	11.90	2	11.85	11.90	-1.8	2,898	-0.06%
2019/07/24	0.1	11.90	0	0.00	11.85	0.1	3,062	0.00%
2019/07/23	21	11.89	9	11.90	11.95	12	3,112	0.39%
2019/07/19	0.3	11.90	11	11.95	11.95	-10.7	3,097	-0.35%
2019/07/18	0	0.00	39	11.90	11.85	-39	3,084	-1.26%
2019/07/17	5.3	11.77	10	11.86	11.80	-4.7	3,075	-0.15%
2019/07/16	1	11.75	1	11.85	11.80	0	3,061	0.00%
2019/07/15	14	11.83	2	11.85	11.80	12	3,050	0.39%
2019/07/12	1	11.80	5.1	11.85	11.80	-4.1	3,046	-0.14%
2019/07/11	0.5	11.75	9	11.83	11.80	-8.5	3,049	-0.28%
2019/07/10	0	0.00	109	11.80	11.75	-109	3,037	-3.59%	大賣/鉅額交易
2019/07/09	83	11.70	0	0.00	11.70	83	3,028	2.74%
2019/07/08	34	11.77	37	11.77	11.75	-3	3,009	-0.10%
2019/07/05	0	0.00	6	11.78	11.75	-6	2,988	-0.20%
2019/07/04	38	11.70	4	11.75	11.70	34	3,009	1.13%
2019/07/03	17	11.61	0	0.00	11.70	17	3,008	0.57%
2019/06/27	1	11.70	1	11.70	11.70	0	3,003	0.00%
2019/06/25	10	11.60	0	0.00	11.65	10	2,981	0.34%
2019/06/24	1	11.65	0	0.00	11.70	1	2,975	0.03%
2019/06/21	9	11.68	8	11.69	11.65	1	2,978	0.03%
2019/06/20	4	11.64	2	11.70	11.70	2	2,990	0.07%
2019/06/19	4.1	11.64	5	11.66	11.65	-0.9	2,980	-0.03%
2019/06/18	5	11.57	2	11.70	11.60	3	2,963	0.10%
2019/06/17	10.2	11.53	7	11.65	11.65	3.2	2,975	0.11%
2019/06/14	3	11.55	7	11.56	11.55	-4	2,979	-0.13%
2019/06/13	1	11.40	19	11.52	11.55	-18	2,986	-0.60%
2019/06/12	36	11.27	8	11.26	11.30	28	2,964	0.94%
2019/06/11	5	11.56	0	0.00	11.55	5	2,934	0.17%
2019/06/10	4	11.68	10	11.70	11.65	-6	2,917	-0.21%
2019/06/06	19	11.59	40	11.65	11.50	-21	2,919	-0.72%
2019/06/05	11	11.79	4	11.75	11.75	7	2,863	0.24%
2019/06/04	5	11.94	0	0.00	11.95	5	2,818	0.18%
2019/06/03	11	11.90	0	0.00	11.90	11	2,851	0.39%
2019/05/31	6	11.95	45	11.86	12.00	-39	2,860	-1.36%
2019/05/30	2	11.73	0	0.00	11.70	2	2,843	0.07%
2019/05/29	24	11.77	10	11.75	11.90	14	2,801	0.50%
2019/05/28	1	12.00	0	0.00	11.95	1	2,749	0.04%
2019/05/27	18	12.22	5	11.99	12.00	13	2,451	0.53%
2019/05/24	10	11.95	10	12.05	12.05	0	2,331	0.00%
2019/05/22	40	11.50	19	11.55	11.50	21	2,102	1.00%
2019/05/21	0	0.00	20	11.40	11.35	-20	2,049	-0.98%
2019/05/20	23	11.25	23.1	11.29	11.25	-0.1	1,984	0.00%
2019/05/17	0	0.00	10	11.01	11.05	-10	1,914	-0.52%
2019/05/16	5	10.83	18	10.82	10.90	-13	1,856	-0.70%
2019/05/14	11	10.55	0	0.00	10.60	11	1,709	0.64%
2019/05/13	0	0.00	1	10.55	10.55	-1	1,643	-0.06%
2019/05/10	47	10.62	0	0.00	10.55	47	1,639	2.87%
2019/05/09	6	10.70	0	0.00	10.75	6	1,582	0.38%
2019/05/08	1	10.70	0	0.00	10.80	1	1,570	0.06%
2019/05/06	8	10.70	0	0.00	10.75	8	1,542	0.52%
2019/04/29	12	10.71	65	10.75	10.75	-53	1,257	-4.22%
2019/04/25	1	10.65	0	0.00	10.70	1	1,186	0.08%
2019/04/17	0	0.00	10	10.65	10.65	-10	1,185	-0.84%
2019/04/15	1	10.65	0	0.00	10.65	1	1,176	0.09%
2019/04/09	0	0.00	235	10.70	10.70	-235	1,132	-20.75%	大賣/鉅額交易
2019/04/08	0	0.00	2	10.70	10.70	-2	1,128	-0.18%
2019/04/02	0	0.00	4	10.66	10.65	-4	1,088	-0.37%
2019/03/28	2	10.65	0	0.00	10.65	2	1,051	0.19%
2019/03/27	0	0.00	0	10.60	10.65	0	1,052	0.00%
2019/03/25	7	10.51	0	0.00	10.55	7	1,058	0.66%
2019/03/22	235	10.60	0	0.00	10.60	235	1,026	22.89%	大買/鉅額交易
2019/03/21	0	0.00	2	10.65	10.60	-2	1,019	-0.20%
2019/03/19	0	0.00	24	10.65	10.65	-24	987	-2.43%
2019/03/18	21.1	10.59	0	0.00	10.60	21.1	970	2.17%
2019/03/15	0	0.00	7.3	10.55	10.60	-7.3	964	-0.75%
2019/03/14	19	10.54	0	0.00	10.55	19	948	2.00%
2019/03/13	0	0.00	3.4	10.54	10.50	-3.4	932	-0.36%
2019/03/12	0	0.00	2	10.55	10.50	-2	939	-0.21%
2019/03/11	2	10.48	8	10.48	10.50	-6	913	-0.66%
2019/03/08	0.1	10.35	4	10.40	10.40	-3.9	890	-0.44%
2019/03/07	0	0.00	7	10.44	10.45	-7	876	-0.80%
2019/03/05	0	0.00	11	10.40	10.35	-11	808	-1.36%
2019/03/04	10	10.23	2	10.25	10.30	8	758	1.05%
2019/02/26	0	0.00	7	10.26	10.30	-7	735	-0.95%
2019/02/19	50	10.20	0	0.00	10.20	50	682	7.32%
2019/02/14	0	0.00	14	10.15	10.20	-14	650	-2.15%
2019/02/13	4	10.10	0	0.00	10.10	4	623	0.64%
2019/02/11	5	9.99	0	0.00	9.99	5	632	0.79%
2019/01/30	1	9.99	2	9.94	9.97	-1	628	-0.16%
2019/01/28	1	9.92	0	0.00	9.92	1	615	0.16%
2019/01/25	3	9.88	12	9.88	9.90	-9	616	-1.46%
2019/01/17	0	0.00	0.1	9.77	9.77	-0.1	664	-0.01%
2019/01/14	3	9.71	0	0.00	9.73	3	698	0.43%
2019/01/11	2	9.78	0	0.00	9.74	2	769	0.26%
2019/01/07	0	0.00	10	9.58	9.61	-10	809	-1.23%
2019/01/04	14	9.49	2	9.49	9.50	12	838	1.43%
2019/01/02	1	9.53	0	0.00	9.50	1	918	0.11%
2018/12/26	1	9.54	0	0.00	9.52	1	964	0.10%
2018/12/25	1	9.55	0	0.00	9.56	1	974	0.10%
2018/12/24	1	9.58	0	0.00	9.60	1	980	0.10%
2018/12/20	1	9.59	0	0.00	9.58	1	1,014	0.10%
2018/12/19	21	9.64	0	0.00	9.64	21	1,031	2.04%
2018/12/18	14	9.67	0	0.00	9.64	14	1,043	1.34%
2018/12/14	3	9.70	0	0.00	9.72	3	1,064	0.28%
2018/12/13	2	9.75	0	0.00	9.79	2	1,086	0.18%
2018/12/06	13	9.78	0	0.00	9.76	13	1,182	1.10%
2018/12/05	3	9.87	0	0.00	9.87	3	1,174	0.26%
2018/11/26	1	9.90	0	0.00	9.89	1	1,201	0.08%
2018/11/21	0	0.00	10	9.93	9.93	-10	1,226	-0.82%
2018/11/16	0	0.00	48	9.98	9.98	-48	1,247	-3.85%
2018/11/15	1	9.96	0	0.00	9.95	1	1,255	0.08%
2018/11/12	49	9.92	0	0.00	9.92	49	1,271	3.85%
2018/11/08	10	9.98	0	0.00	9.99	10	1,305	0.77%
2018/11/07	0	0.00	2	9.84	9.91	-2	1,306	-0.15%
2018/11/05	1	9.75	0	0.00	9.79	1	1,440	0.07%
2018/11/01	2	9.71	0	0.00	9.72	2	1,561	0.13%
2018/10/25	3	9.69	0	0.00	9.65	3	1,647	0.18%
2018/10/24	3	9.87	0	0.00	9.83	3	1,640	0.18%
2018/10/23	5	9.96	0	0.00	9.95	5	1,644	0.30%
2018/10/19	1	9.92	0	0.00	10.05	1	1,644	0.06%
2018/10/18	1	9.94	0	0.00	10.00	1	1,572	0.06%
2018/10/12	5	9.95	1	10.00	10.10	4	1,507	0.27%
2018/10/11	2	10.05	1	10.00	10.00	1	1,482	0.07%
2018/10/09	0	0.00	3	10.20	10.25	-3	1,423	-0.21%
2018/10/08	1	10.20	0	0.00	10.20	1	1,405	0.07%
2018/10/05	21	10.19	0	0.00	10.15	21	1,397	1.50%
2018/10/04	5	10.25	0	0.00	10.25	5	1,361	0.37%
2018/10/03	0.3	10.30	0	0.00	10.35	0.3	1,355	0.02%
2018/10/02	2	10.35	0	0.00	10.35	2	1,342	0.15%
2018/09/28	2	10.35	4	10.35	10.35	-2	1,342	-0.15%
2018/09/27	3	10.35	0	0.00	10.35	3	1,344	0.22%
2018/09/21	1	10.35	0	0.00	10.35	1	1,312	0.08%
2018/09/19	0	0.00	1	10.40	10.35	-1	1,291	-0.08%
2018/09/11	0	0.00	3	10.10	10.15	-3	1,185	-0.25%
2018/09/05	1	10.15	0	0.00	10.15	1	1,206	0.08%
2018/08/30	1	10.15	0	0.00	10.20	1	1,267	0.08%
2018/08/29	1	10.25	0	0.00	10.25	1	1,253	0.08%
2018/08/23	5	10.25	0	0.00	10.25	5	1,238	0.40%
2018/08/22	2	10.25	0	0.00	10.25	2	1,246	0.16%
2018/08/21	0	0.00	3	10.15	10.20	-3	1,245	-0.24%
2018/08/17	2	10.05	0	0.00	10.05	2	1,246	0.16%
2018/08/15	1	10.05	0	0.00	10.00	1	1,228	0.08%
2018/08/14	1	9.98	0	0.00	10.05	1	1,218	0.08%
2018/08/13	7	9.99	2	10.05	10.00	5	1,216	0.41%
2018/08/10	17.2	10.03	14	10.06	10.05	3.2	1,177	0.28%
2018/08/09	19	10.59	2	10.60	10.75	17	1,077	1.58%
2018/08/08	1	10.55	0	0.00	10.60	1	995	0.10%
2018/08/07	8	10.58	0	0.00	10.55	8	965	0.83%
2018/08/06	2	10.55	0	0.00	10.60	2	939	0.21%
2018/08/01	10	10.35	0	0.00	10.40	10	869	1.15%
2018/07/30	0	0.00	0.6	10.20	10.25	-0.6	854	-0.08%
2018/07/26	0	0.00	8	10.15	10.20	-8	835	-0.96%
2018/07/24	0	0.00	12	10.05	10.10	-12	844	-1.42%
2018/07/23	2	10.05	0	0.00	10.10	2	842	0.24%
2018/07/13	0	0.00	10	10.05	10.10	-10	856	-1.17%
2018/07/11	20	10.00	2	10.00	9.98	18	872	2.06%
2018/07/03	0	0.00	2	10.00	10.00	-2	887	-0.23%
2018/07/02	0	0.00	6	10.06	10.10	-6	892	-0.67%
2018/06/26	0	0.00	0.3	10.15	10.20	-0.3	923	-0.03%
2018/06/25	10	10.10	0	0.00	10.10	10	918	1.09%
2018/06/20	11	10.05	10	10.05	10.05	1	938	0.11%
2018/06/11	6	10.13	0	0.00	10.20	6	1,043	0.57%
2018/06/07	5	10.15	4.4	10.05	10.15	0.6	1,024	0.06%
2018/06/06	4	9.94	0	0.00	9.96	4	980	0.41%
2018/05/31	0	0.00	2	9.80	9.79	-2	949	-0.21%
2018/05/30	1	9.80	0	0.00	9.80	1	957	0.10%
2018/05/24	0.4	9.80	1	9.78	9.79	-0.6	945	-0.06%
2018/05/23	1	9.77	0	0.00	9.79	1	951	0.11%
2018/05/21	1	9.78	0	0.00	9.77	1	941	0.11%
2018/05/17	1	9.75	7	9.76	9.75	-6	935	-0.64%
2018/05/16	10	9.75	0	0.00	9.74	10	935	1.07%
2018/05/11	0.6	9.71	0	0.00	9.75	0.6	973	0.06%
2018/05/10	1	9.73	0	0.00	9.72	1	961	0.10%
2018/05/04	1	9.69	0	0.00	9.71	1	964	0.10%
2018/05/03	9	9.70	0	0.00	9.70	9	976	0.92%
2018/05/02	0	0.00	10	9.70	9.74	-10	977	-1.02%
2018/04/27	0	0.00	38	9.62	9.64	-38	975	-3.89%
2018/04/26	0	0.00	162	9.61	9.60	-162	989	-16.37%	大賣/鉅額交易
2018/04/25	0	0.00	202	9.60	9.62	-202	992	-20.36%	大賣/鉅額交易
2018/04/24	0	0.00	148	9.63	9.64	-148	1,009	-14.66%	大賣/鉅額交易
2018/04/20	4	9.65	6	9.64	9.63	-2	1,033	-0.19%
2018/04/19	0	0.00	7	9.64	9.63	-7	1,042	-0.67%
2018/04/17	3	9.62	0	0.00	9.63	3	1,050	0.29%
2018/04/11	1	9.65	0	0.00	9.66	1	1,048	0.10%
2018/04/10	1	9.64	0.8	9.65	9.65	0.2	1,046	0.02%
2018/04/03	0	0.00	6.5	9.57	9.57	-6.5	1,026	-0.63%
2018/04/02	0	0.00	3	9.58	9.56	-3	1,018	-0.29%
2018/03/31	1	9.54	0	0.00	9.54	1	998	0.10%
2018/03/30	0	0.00	48	9.53	9.53	-48	991	-4.84%
2018/03/26	2	9.46	0	0.00	9.45	2	951	0.21%
2018/03/21	2.8	9.51	0	0.00	9.46	2.8	914	0.31%
2018/03/20	0	0.00	4	9.46	9.45	-4	902	-0.44%
2018/03/19	20	9.51	3	9.51	9.48	17	878	1.94%
2018/03/15	10.5	9.40	9	9.37	9.45	1.5	815	0.18%
2018/03/14	1	9.21	0	0.00	9.28	1	750	0.13%
2018/03/08	3	9.18	0	0.00	9.18	3	731	0.41%
2018/03/05	2	9.14	0	0.00	9.15	2	762	0.26%
2018/03/01	7	9.28	0	0.00	9.29	7	744	0.94%
2018/02/27	1	9.29	0	0.00	9.30	1	735	0.14%
2018/02/23	2	9.32	0	0.00	9.32	2	745	0.27%
2018/02/22	0	0.00	2	9.27	9.27	-2	771	-0.26%
2018/02/21	10	9.29	0	0.00	9.28	10	787	1.27%
2018/02/08	2	9.18	0	0.00	9.22	2	778	0.26%
2018/02/07	0	0.00	2	9.21	9.19	-2	775	-0.26%
2018/02/06	14	9.14	0	0.00	9.16	14	763	1.83%
2018/02/05	2	9.40	0	10.15	9.43	2	723	0.27%
2018/01/31	7	9.51	0	0.00	9.52	7	710	0.99%
2018/01/29	0	0.00	1	9.61	9.61	-1	713	-0.14%
2018/01/25	0	0.00	6	9.59	9.60	-6	696	-0.86%
2018/01/23	20	9.55	0	0.00	9.55	20	683	2.93%
2018/01/18	0	0.00	5	9.58	9.59	-5	644	-0.78%
2018/01/17	0	0.00	10	9.50	9.53	-10	620	-1.61%
2018/01/15	7	9.43	0	0.00	9.45	7	583	1.20%
2018/01/12	1	9.39	0	0.00	9.40	1	565	0.18%
2018/01/11	0	0.00	3	9.35	9.35	-3	559	-0.54%
2018/01/05	0	0.00	5	9.29	9.30	-5	579	-0.86%
2018/01/04	1	9.29	0	0.00	9.28	1	576	0.17%