遠東銀 (2845)-兆豐-北高雄券商分點個股進出

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

遠東銀

(2845)

可現股當沖

股價
13.55
漲跌
▼0.15
漲幅
-1.09%
成交量
6,826張
產業
上市金融類股
345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－兆豐-北高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0.4	13.70	5	13.70	13.55	-4.6	6,422	-0.07%
2024/12/09	1	13.80	0	0.00	13.85	1	6,440	0.02%
2024/12/06	1	13.75	0	0.00	13.85	1	6,491	0.02%
2024/12/03	2	13.73	0	0.00	13.75	2	6,555	0.03%
2024/11/28	1	13.45	0	0.00	13.45	1	6,627	0.02%
2024/11/27	0	0.00	2.4	13.65	13.55	-2.4	6,700	-0.04%
2024/11/26	1	13.65	0	0.00	13.60	1	6,763	0.01%
2024/11/25	0.1	13.55	1.2	13.55	13.80	-1.1	7,116	-0.02%
2024/11/19	1	13.25	0	0.00	13.35	1	7,778	0.01%
2024/11/18	0.2	13.25	0	0.00	13.30	0.2	7,895	0.00%
2024/11/14	2	13.10	0	0.00	13.10	2	8,525	0.02%
2024/11/13	3	13.15	0	0.00	13.20	3	8,585	0.03%
2024/11/11	1	13.25	0	0.00	13.30	1	8,708	0.01%
2024/11/08	0.2	13.30	0	0.00	13.35	0.2	8,804	0.00%
2024/11/01	0.1	13.10	0	0.00	13.15	0.1	9,618	0.00%
2024/10/29	0.3	13.15	0	13.15	13.15	0.3	9,623	0.00%
2024/10/28	0.1	13.30	0.1	13.30	13.30	0	9,623	0.00%
2024/10/25	2	13.25	0	0.00	13.25	2	9,759	0.02%
2024/10/23	3	13.35	0	0.00	13.30	3	10,025	0.03%
2024/10/22	0	0.00	3	13.45	13.45	-3	10,096	-0.03%
2024/10/21	5	13.40	0	0.00	13.35	5	10,313	0.05%
2024/10/16	13.3	13.31	0	0.00	13.25	13.3	10,913	0.12%
2024/10/15	0.2	13.35	2.3	13.44	13.45	-2.1	10,951	-0.02%
2024/10/14	5.7	13.30	0	0.00	13.20	5.7	11,001	0.05%
2024/10/11	1	13.30	0	0.00	13.35	1	11,031	0.01%
2024/10/08	2.1	13.45	0	0.00	13.45	2.1	11,119	0.02%
2024/10/04	3.1	13.65	0	0.00	13.60	3.1	10,959	0.03%
2024/10/01	1	13.75	0	0.00	13.75	1	10,895	0.01%
2024/09/30	0	0.00	73	13.95	13.90	-73	10,894	-0.67%
2024/09/25	120	13.85	0	0.00	13.80	120	10,800	1.11%	大買/鉅額交易
2024/09/19	0	0.00	4	13.60	13.75	-4	10,680	-0.04%
2024/09/13	0.2	13.70	0	0.00	13.60	0.2	10,613	0.00%
2024/09/12	7	13.66	5	13.70	13.75	2	10,608	0.02%
2024/09/06	74	13.78	0	0.00	13.75	74	10,356	0.71%
2024/09/04	0.3	13.70	3	13.75	13.60	-2.7	10,322	-0.03%
2024/09/02	5	14.25	0	0.00	14.20	5	10,111	0.05%
2024/08/30	0	0.00	12	14.20	14.15	-12	10,089	-0.12%
2024/08/29	5.2	14.28	2	14.30	14.25	3.2	10,019	0.03%
2024/08/28	20	14.54	5	14.55	14.45	15	9,952	0.15%
2024/08/27	8.2	14.59	0	0.00	14.60	8.2	9,918	0.08%
2024/08/26	5	15.90	7	15.90	15.95	-2	9,615	-0.02%
2024/08/22	3	15.85	0	0.00	15.80	3	9,084	0.03%
2024/08/15	40	15.90	0	0.00	15.85	40	8,110	0.49%
2024/08/14	0	0.00	0.5	15.90	15.85	-0.5	8,117	-0.01%
2024/08/12	0	0.00	5	15.40	15.60	-5	8,113	-0.06%
2024/08/08	10	14.65	0	0.00	14.90	10	8,028	0.12%
2024/08/05	1.1	14.58	4	14.28	14.30	-2.9	7,761	-0.04%
2024/08/02	8.2	15.20	0	0.00	15.20	8.2	7,490	0.11%
2024/07/30	0.3	15.20	0	0.00	15.30	0.3	7,414	0.00%
2024/07/29	0.5	15.45	0	0.00	15.35	0.5	7,302	0.01%
2024/07/26	13	15.46	0	0.00	15.45	13	7,150	0.18%
2024/07/22	1.6	15.39	0	0.00	15.40	1.6	7,047	0.02%
2024/07/19	0.2	15.80	0	0.00	15.65	0.2	6,824	0.00%
2024/07/18	0	0.00	20	16.00	16.15	-20	6,544	-0.31%
2024/07/17	1.2	16.17	0	0.00	16.10	1.2	6,383	0.02%
2024/07/16	0	0.00	10	16.90	16.65	-10	6,244	-0.16%
2024/07/15	10	16.70	1	16.75	16.80	9	6,286	0.14%
2024/07/12	5.1	16.96	30	16.90	17.05	-24.9	6,246	-0.40%
2024/07/11	10	16.80	1	16.85	16.75	9	6,180	0.15%
2024/07/10	33	16.71	0	0.00	16.75	33	6,196	0.53%
2024/07/09	1.2	17.06	0	0.00	17.05	1.2	6,049	0.02%
2024/07/08	0	0.00	2	17.25	17.40	-2	6,022	-0.03%
2024/07/05	0.2	17.30	0	0.00	17.20	0.2	6,012	0.00%
2024/07/04	3.7	17.19	0	0.00	17.25	3.7	6,036	0.06%
2024/07/03	0	0.00	10	16.97	17.10	-10	6,065	-0.16%
2024/07/02	2	16.85	0	0.00	16.90	2	6,037	0.03%
2024/07/01	0.2	16.65	0.5	16.65	16.90	-0.3	6,049	-0.01%
2024/06/27	0	0.00	2	16.55	16.60	-2	6,007	-0.03%
2024/06/25	0	0.00	5	16.75	16.75	-5	6,015	-0.08%
2024/06/24	0	0.00	13.6	16.40	16.60	-13.6	6,033	-0.23%
2024/06/21	1	16.30	18	16.34	16.55	-17	6,010	-0.28%
2024/06/20	10	16.05	10	16.05	16.15	0	5,871	0.00%
2024/06/19	0.2	15.80	0	0.00	15.95	0.2	5,830	0.00%
2024/06/17	0	0.00	4	15.65	15.70	-4	5,862	-0.07%
2024/06/14	0.5	15.60	0	0.00	15.55	0.5	5,969	0.01%
2024/06/13	0	0.00	5	15.60	15.65	-5	6,093	-0.08%
2024/06/12	0.1	15.50	0	0.00	15.60	0.1	6,388	0.00%
2024/06/11	0.5	15.55	0	0.00	15.50	0.5	6,607	0.01%
2024/06/05	0.2	15.65	0	0.00	15.55	0.2	6,956	0.00%
2024/06/04	2	15.53	0	0.00	15.50	2	7,143	0.03%
2024/05/31	2.1	15.70	0.3	15.75	15.75	1.8	8,356	0.02%
2024/05/30	2	15.68	0	0.00	15.75	2	8,690	0.02%
2024/05/29	0.7	15.80	0	0.00	15.75	0.7	8,625	0.01%
2024/05/24	0.2	15.75	0	0.00	15.75	0.2	8,614	0.00%
2024/05/23	6	15.65	2	15.75	15.75	4	8,620	0.05%
2024/05/22	6.5	15.70	13	15.70	15.85	-6.5	8,580	-0.08%
2024/05/20	0.6	15.85	5	15.78	15.90	-4.4	8,472	-0.05%
2024/05/17	1.2	15.66	0	0.00	15.65	1.2	8,369	0.01%
2024/05/16	2	15.60	40	15.70	15.75	-38	8,292	-0.46%
2024/05/15	0	0.00	4	15.58	15.60	-4	8,180	-0.05%
2024/05/10	4	15.51	3	15.60	15.60	1	7,994	0.01%
2024/05/09	0.4	15.65	3	15.45	15.40	-2.6	7,878	-0.03%
2024/05/08	5	15.50	0	0.00	15.55	5	7,825	0.06%
2024/05/07	4	15.65	10	15.60	15.70	-6	7,790	-0.08%
2024/05/06	0.2	15.65	7	15.75	15.75	-6.8	7,698	-0.09%
2024/05/03	17	15.54	10.5	15.55	15.55	6.5	7,626	0.08%
2024/05/02	1	15.45	0	0.00	15.45	1	7,558	0.01%
2024/04/30	11	15.31	11	15.40	15.35	0	7,489	0.00%
2024/04/29	1.7	15.27	18	15.31	15.35	-16.3	7,405	-0.22%
2024/04/25	6.6	14.70	5	14.65	14.70	1.6	7,084	0.02%
2024/04/24	0.2	14.85	0	0.00	14.90	0.2	7,012	0.00%
2024/04/23	0	0.00	20	14.75	14.85	-20	6,988	-0.29%
2024/04/22	0.2	14.50	4	14.60	14.75	-3.8	6,920	-0.05%
2024/04/19	13.2	14.21	0	0.00	14.50	13.2	6,755	0.20%
2024/04/17	11	14.20	0	0.00	14.25	11	6,588	0.17%
2024/04/16	2.1	14.25	0	0.00	14.25	2.1	6,511	0.03%
2024/04/12	10	14.38	0	0.00	14.45	10	6,369	0.16%
2024/04/11	0	0.00	10	14.55	14.55	-10	6,317	-0.16%
2024/04/10	8	14.55	10	14.55	14.55	-2	6,261	-0.03%
2024/04/09	11.2	14.45	0	0.00	14.45	11.2	6,262	0.18%
2024/04/03	4.2	14.25	0	0.00	14.25	4.2	6,137	0.07%
2024/04/02	1	14.40	0	0.00	14.40	1	6,076	0.02%
2024/04/01	0.1	14.45	0	0.00	14.40	0.1	6,074	0.00%
2024/03/29	1.3	14.35	3	14.33	14.40	-1.7	6,066	-0.03%
2024/03/28	1.5	14.32	2	14.33	14.25	-0.5	6,010	-0.01%
2024/03/27	4	14.26	2	14.30	14.30	2	6,011	0.03%
2024/03/26	1	14.20	0	0.00	14.20	1	5,969	0.02%
2024/03/25	50	14.20	0	0.00	14.20	50	6,031	0.83%
2024/03/21	0	0.00	27	14.16	14.15	-27	6,075	-0.44%
2024/03/20	2.2	14.07	0	0.00	14.05	2.2	6,073	0.04%
2024/03/19	1	14.15	0	0.00	14.15	1	6,017	0.02%
2024/03/18	0	0.00	1	14.20	14.25	-1	5,951	-0.02%
2024/03/15	3.7	14.26	1	14.25	14.35	2.7	5,846	0.05%
2024/03/14	14	14.61	22	14.53	14.60	-8	5,547	-0.14%
2024/03/13	0	0.00	9	14.42	14.50	-9	5,368	-0.17%
2024/03/12	3	14.18	6	14.15	14.20	-3	5,227	-0.06%
2024/03/11	0	0.00	7	14.00	14.05	-7	5,222	-0.13%
2024/03/08	11	13.91	7	13.95	13.95	4	5,115	0.08%
2024/03/07	22.7	13.84	8	13.88	14.00	14.7	4,913	0.30%
2024/03/06	48.1	13.84	5	13.90	13.90	43.1	4,608	0.94%
2024/03/05	7	13.55	7	13.55	13.55	0	3,704	0.00%
2024/03/04	5	12.45	0	0.00	12.35	5	3,341	0.15%
2024/02/26	1	12.20	0	0.00	12.25	1	3,275	0.03%
2024/02/23	10	12.25	0	0.00	12.25	10	3,286	0.30%
2024/02/20	0.2	12.35	0	0.00	12.25	0.2	3,444	0.01%
2024/02/16	1.4	12.19	0	0.00	12.20	1.4	3,511	0.04%
2024/02/15	0.3	12.15	0	0.00	12.20	0.3	3,546	0.01%
2024/02/05	0.1	12.20	0	0.00	12.10	0.1	3,502	0.00%
2024/02/02	0.1	12.25	0	0.00	12.25	0.1	3,483	0.00%
2024/01/31	0	0.00	20	12.15	12.20	-20	3,512	-0.57%
2024/01/25	0	0.00	1	12.10	12.10	-1	3,510	-0.03%
2024/01/24	0	0.00	10	12.10	12.15	-10	3,517	-0.28%
2024/01/23	0	0.00	2	12.03	12.05	-2	3,522	-0.06%
2024/01/22	7.3	12.09	5	12.04	12.00	2.3	3,560	0.06%
2024/01/19	5	12.05	0	0.00	12.05	5	3,547	0.14%
2024/01/17	0.2	12.05	0	0.00	11.95	0.2	3,530	0.01%
2024/01/16	2.3	12.16	0	0.00	12.10	2.3	3,451	0.07%
2024/01/15	2	12.30	0	0.00	12.30	2	3,410	0.06%
2024/01/12	2	12.35	16.2	12.35	12.40	-14.2	3,467	-0.41%
2024/01/11	2.3	12.35	6	12.35	12.40	-3.7	3,518	-0.11%
2024/01/10	2.2	12.51	0	0.00	12.50	2.2	3,450	0.06%
2024/01/09	2	12.55	50	12.55	12.50	-48	3,459	-1.39%
2024/01/05	0	0.00	0.3	12.55	12.55	-0.3	3,505	-0.01%
2024/01/04	8.1	12.52	5	12.52	12.55	3.1	3,534	0.09%
2024/01/02	4	12.58	0	0.00	12.55	4	3,590	0.11%
2023/12/29	2	12.65	0	0.00	12.65	2	3,603	0.06%
2023/12/28	0.6	12.65	0	0.00	12.70	0.6	3,655	0.02%
2023/12/27	1.4	12.65	0	0.00	12.75	1.4	3,647	0.04%
2023/12/26	2	12.65	2	12.70	12.70	0	3,672	0.00%
2023/12/25	2	12.55	0	0.00	12.65	2	3,648	0.05%
2023/12/22	2	12.60	0	0.00	12.65	2	3,651	0.05%
2023/12/20	0	0.00	6	12.70	12.80	-6	3,606	-0.17%
2023/12/19	3	12.48	4	12.45	12.55	-1	3,517	-0.03%
2023/12/18	1	12.55	0	0.00	12.65	1	3,496	0.03%
2023/12/15	1	12.60	3	12.60	12.65	-2	3,477	-0.06%
2023/12/14	0	0.00	3	12.60	12.60	-3	3,411	-0.09%
2023/12/12	2	12.55	0	0.00	12.60	2	3,304	0.06%
2023/12/11	2	12.50	0	0.00	12.50	2	3,330	0.06%
2023/12/08	0	0.00	75.2	12.50	12.50	-75.2	3,325	-2.26%
2023/12/07	20	12.30	0	0.00	12.30	20	3,256	0.61%
2023/12/06	1	12.25	3	12.25	12.30	-2	3,336	-0.06%
2023/11/24	2	11.95	0	0.00	11.95	2	3,016	0.07%
2023/11/20	0	0.00	6	11.95	12.00	-6	2,960	-0.20%
2023/11/17	0	0.00	10	11.95	12.00	-10	2,926	-0.34%
2023/11/15	0	0.00	15	11.83	11.90	-15	2,893	-0.52%
2023/11/09	0	0.00	2	11.70	11.80	-2	2,940	-0.07%
2023/11/07	5	11.76	0	0.00	11.75	5	2,998	0.17%
2023/11/01	0	0.00	2	11.65	11.65	-2	3,014	-0.07%
2023/10/27	0	0.00	4	11.55	11.55	-4	3,086	-0.13%
2023/10/20	0	0.00	50	11.50	11.60	-50	3,605	-1.39%
2023/10/19	5	11.55	0	0.00	11.65	5	3,595	0.14%
2023/10/17	1	11.75	0	0.00	11.75	1	3,722	0.03%
2023/10/12	0.2	11.75	0.6	11.70	11.80	-0.3	3,799	-0.01%
2023/10/04	40	11.45	0	0.00	11.40	40	3,819	1.05%
2023/10/02	5	11.55	0	0.00	11.55	5	4,008	0.12%
2023/09/28	0	0.00	20	11.55	11.65	-20	4,129	-0.48%
2023/09/27	1	11.65	0	0.00	11.60	1	4,262	0.02%
2023/09/26	10	11.55	0	0.00	11.65	10	4,327	0.23%
2023/09/25	2	11.60	0	0.00	11.55	2	4,403	0.05%
2023/09/22	2	11.60	0	0.00	11.50	2	4,477	0.04%
2023/09/21	5	11.55	0	0.00	11.55	5	4,611	0.11%
2023/09/20	1	11.75	0	0.00	11.70	1	4,633	0.02%
2023/09/19	2	11.80	0	0.00	11.80	2	4,794	0.04%
2023/09/15	1	11.80	0	0.00	11.80	1	5,146	0.02%
2023/09/14	7	11.80	0	0.00	11.85	7	5,338	0.13%
2023/09/11	20	11.60	0	0.00	11.80	20	5,831	0.34%
2023/09/08	5	11.55	0	0.00	11.55	5	5,841	0.09%
2023/09/07	2	11.50	0	0.00	11.45	2	5,921	0.03%
2023/09/05	0	0.00	0	11.60	11.55	0	5,960	0.00%
2023/08/24	0	0.00	2	11.55	11.55	-2	6,256	-0.03%
2023/08/21	0	0.00	2.6	11.54	11.55	-2.6	6,269	-0.04%
2023/08/18	2	11.50	1	11.50	11.40	1	6,279	0.02%
2023/08/17	0.2	11.35	0	0.00	11.35	0.2	6,243	0.00%
2023/08/16	3	11.35	2	11.40	11.45	1	6,214	0.02%
2023/08/14	6	11.63	0	0.00	11.50	6	6,250	0.10%
2023/08/02	2	11.68	0	0.00	11.65	2	6,358	0.03%
2023/07/28	0	0.00	11	11.80	11.90	-11	6,218	-0.18%
2023/07/26	0.2	11.70	1	11.80	11.75	-0.8	5,995	-0.01%
2023/07/25	0	0.00	1	11.70	11.65	-1	5,911	-0.02%
2023/07/24	0	0.00	6	11.60	11.55	-6	5,845	-0.10%
2023/07/21	0	0.00	1	11.75	11.65	-1	5,795	-0.02%
2023/07/11	0	0.00	4	11.60	11.60	-4	5,622	-0.07%
2023/07/10	31	11.53	0	0.00	11.55	31	5,609	0.55%
2023/07/07	4.2	11.27	0	0.00	11.45	4.2	5,511	0.08%
2023/07/06	10	11.39	0	0.00	11.35	10	5,413	0.18%
2023/07/05	5	11.80	0	0.00	11.80	5	5,247	0.10%
2023/07/03	1	11.90	1	12.00	11.90	0	5,101	0.00%
2023/06/30	1	11.90	1	12.00	11.90	0	5,020	0.00%
2023/06/29	1	11.80	4	11.96	11.95	-3	4,955	-0.06%
2023/06/28	16	11.83	1	11.90	11.90	15	4,905	0.31%
2023/06/27	2.5	11.81	3	11.93	11.90	-0.5	4,881	-0.01%
2023/06/26	1	11.70	12.1	11.90	11.95	-11.1	4,728	-0.23%
2023/06/21	2	11.73	0	0.00	11.80	2	4,536	0.04%
2023/06/20	4	11.70	0	0.00	11.80	4	4,484	0.09%
2023/06/19	3	11.57	12	11.70	11.75	-9	4,307	-0.21%
2023/06/16	24.2	11.59	10	11.60	11.50	14.2	4,105	0.34%
2023/06/15	0.4	11.65	0	0.00	11.70	0.4	3,986	0.01%
2023/06/14	0	0.00	3	11.52	11.65	-3	4,072	-0.07%
2023/06/02	2	11.30	0	0.00	11.30	2	4,357	0.05%
2023/05/31	3.2	11.24	0	0.00	11.20	3.2	4,996	0.06%
2023/05/26	0	0.00	1	11.35	11.30	-1	4,974	-0.02%
2023/05/25	1	11.25	0	0.00	11.25	1	5,050	0.02%
2023/05/17	0.1	11.20	1	11.30	11.35	-0.9	4,994	-0.02%
2023/05/15	0	0.00	0	11.20	11.20	0	4,862	0.00%
2023/05/08	0	0.00	50	11.20	11.20	-50	5,007	-1.00%
2023/05/03	0	0.00	0.1	11.15	11.15	-0.1	5,131	0.00%
2023/05/02	2	11.20	0	0.00	11.20	2	5,216	0.04%
2023/04/28	2	11.15	1	11.20	11.20	1	5,273	0.02%
2023/04/27	30	11.10	0	0.00	11.10	30	5,252	0.57%
2023/04/26	20	11.10	0	0.00	11.10	20	5,269	0.38%
2023/04/21	0	0.00	15	11.10	11.10	-15	5,392	-0.28%
2023/04/20	0	0.00	20	11.15	11.15	-20	5,441	-0.37%
2023/04/18	7	11.16	0	0.00	11.15	7	5,525	0.13%
2023/04/17	30	11.20	25	11.20	11.15	5	5,530	0.09%
2023/04/14	15	11.20	0	0.00	11.25	15	5,441	0.28%
2023/04/11	0	0.00	1	11.25	11.30	-1	5,376	-0.02%
2023/04/07	0	0.00	25	11.20	11.20	-25	5,354	-0.47%
2023/04/06	0.1	11.10	1	11.20	11.20	-0.9	5,345	-0.02%
2023/03/24	2	11.10	0	0.00	11.10	2	5,308	0.04%
2023/03/22	0	0.00	1	11.20	11.20	-1	5,266	-0.02%
2023/03/21	1	11.10	2	11.15	11.10	-1	5,257	-0.02%
2023/03/20	1	11.00	0	0.00	11.00	1	5,255	0.02%
2023/03/17	1	10.95	4	11.19	11.25	-3	5,186	-0.06%
2023/03/16	11.3	10.90	15	10.95	10.90	-3.7	5,028	-0.07%
2023/03/15	4	11.03	0	0.00	11.05	4	4,934	0.08%
2023/03/14	10	11.05	18	11.05	11.05	-8	4,897	-0.16%
2023/03/13	0	0.00	10	11.13	11.20	-10	4,810	-0.21%
2023/03/10	3	11.28	5	11.25	11.25	-2	4,712	-0.04%
2023/03/09	0.1	11.40	0	0.00	11.40	0.1	4,707	0.00%
2023/03/08	1	11.35	0	0.00	11.35	1	4,757	0.02%
2023/03/06	0	0.00	2	11.35	11.40	-2	4,685	-0.04%
2023/03/03	20.2	11.35	52	11.35	11.35	-31.8	4,602	-0.69%
2023/03/01	56	11.80	0	0.00	11.80	56	4,102	1.36%
2023/02/24	1	11.80	0	0.00	11.85	1	4,058	0.02%
2023/02/22	3	11.70	0	0.00	11.75	3	3,962	0.08%
2023/02/21	2	11.75	0	0.00	11.70	2	3,882	0.05%
2023/02/20	2.1	11.80	1	11.85	11.85	1.1	3,893	0.03%
2023/02/17	1	11.75	0	0.00	11.75	1	3,900	0.03%
2023/02/15	0	0.00	1	11.75	11.70	-1	4,087	-0.02%
2023/02/14	1	11.75	37.2	11.80	11.75	-36.2	4,125	-0.88%
2023/02/13	3	11.60	1	11.70	11.70	2	4,147	0.05%
2023/02/10	2	11.65	0.6	11.70	11.70	1.4	4,147	0.03%
2023/02/09	6	11.74	0	0.00	11.70	6	4,128	0.15%
2023/02/08	0.3	11.90	0	0.00	11.90	0.3	4,061	0.01%
2023/02/07	0	0.00	1	11.90	11.90	-1	4,048	-0.02%
2023/02/02	0	0.00	1	11.80	11.75	-1	4,008	-0.02%
2023/02/01	0	0.00	1	11.80	11.70	-1	3,990	-0.03%
2023/01/31	0	0.00	1	11.70	11.70	-1	3,984	-0.03%
2023/01/30	1.5	11.62	1	11.70	11.55	0.5	3,939	0.01%
2023/01/16	0	0.00	2.2	11.60	11.55	-2.2	3,996	-0.06%
2023/01/13	0	0.00	1	11.50	11.50	-1	4,076	-0.02%
2023/01/09	0.3	11.25	2	11.35	11.40	-1.7	4,479	-0.04%
2023/01/05	0.1	11.15	0	0.00	11.15	0.1	4,695	0.00%
2022/12/30	0	0.00	25	11.05	11.00	-25	5,493	-0.46%
2022/12/29	11	11.00	0	0.00	11.00	11	5,507	0.20%
2022/12/28	0.4	11.11	0	0.00	11.15	0.4	5,554	0.01%
2022/12/26	0.2	11.10	70	11.10	11.15	-69.8	5,784	-1.21%
2022/12/23	0.1	11.15	0	0.00	11.10	0.1	6,011	0.00%
2022/12/22	0	0.00	1	11.20	11.20	-1	6,105	-0.02%
2022/12/21	0	0.00	0.2	11.10	11.05	-0.2	6,277	0.00%
2022/12/16	1.1	11.15	0	0.00	11.15	1.1	6,572	0.02%
2022/12/12	0	0.00	3	11.10	11.15	-3	6,797	-0.04%
2022/12/07	0	0.00	1	11.00	10.90	-1	6,900	-0.01%
2022/12/06	5	10.87	3	10.92	10.90	2	6,914	0.03%
2022/12/05	3	10.95	3	11.00	10.95	0	6,977	0.00%
2022/12/02	1	11.00	5	11.00	11.00	-4	7,062	-0.06%
2022/12/01	1	11.05	2	11.15	11.10	-1	7,255	-0.01%
2022/11/30	7	10.96	0	0.00	10.95	7	7,409	0.09%
2022/11/29	0.3	11.00	0	0.00	11.05	0.3	7,628	0.00%
2022/11/28	0	0.00	15	10.90	11.00	-15	7,829	-0.19%
2022/11/25	0	11.00	0	0.00	10.95	0	8,013	0.00%
2022/11/24	0	10.95	0	0.00	10.95	0	8,268	0.00%
2022/11/23	0	10.85	0	0.00	10.90	0	8,398	0.00%
2022/11/22	50	10.85	0	0.00	10.85	50	8,455	0.59%
2022/11/21	1.3	10.76	0	0.00	10.80	1.3	8,506	0.02%
2022/11/18	0.1	10.75	1	10.80	10.80	-0.9	8,616	-0.01%
2022/11/16	2	10.75	0	0.00	10.70	2	8,769	0.02%
2022/11/14	0	0.00	20	10.85	10.85	-20	8,780	-0.23%
2022/11/11	0.2	10.80	7	10.84	10.85	-6.8	8,757	-0.08%
2022/11/10	3.1	10.64	0	0.00	10.60	3.1	8,686	0.04%
2022/11/09	0.3	10.70	0	0.00	10.75	0.3	8,679	0.00%
2022/11/08	0	0.00	101	10.70	10.70	-101	8,723	-1.16%	大賣/鉅額交易
2022/11/04	0	0.00	1	10.60	10.60	-1	8,914	-0.01%
2022/11/03	0	0.00	0.1	10.50	10.45	-0.1	8,987	0.00%
2022/11/02	22	10.55	10	10.50	10.50	12	9,214	0.13%
2022/11/01	80	10.60	0.5	10.55	10.55	79.5	9,235	0.86%
2022/10/28	1	10.50	1	10.55	10.45	0	9,255	0.00%
2022/10/27	0.2	10.60	0	0.00	10.60	0.2	9,245	0.00%
2022/10/26	0	0.00	1	10.55	10.50	-1	9,333	-0.01%
2022/10/25	1	10.40	6	10.50	10.45	-5	9,308	-0.05%
2022/10/24	1	10.40	1	10.45	10.40	0	9,236	0.00%
2022/10/21	0.1	10.35	0	0.00	10.35	0.1	9,229	0.00%
2022/10/20	0	0.00	12	10.30	10.30	-12	9,139	-0.13%
2022/10/19	1	10.25	5	10.27	10.20	-4	9,042	-0.04%
2022/10/18	7.3	10.21	5	10.30	10.20	2.3	8,901	0.03%
2022/10/17	8.2	10.36	5	10.25	10.35	3.2	8,736	0.04%
2022/10/14	2	10.55	0	0.00	10.55	2	8,631	0.02%
2022/10/13	27.2	10.60	28.4	10.54	10.60	-1.2	8,593	-0.01%
2022/10/12	6.9	10.67	9	10.70	10.65	-2.1	8,390	-0.03%
2022/10/11	1	10.70	20.3	10.70	10.70	-19.3	8,215	-0.24%
2022/10/07	3	10.82	0	0.00	10.80	3	7,802	0.04%
2022/10/05	2	10.85	0	0.00	10.85	2	7,676	0.03%
2022/10/04	1	10.75	0	0.00	10.80	1	7,728	0.01%
2022/10/03	1.1	10.90	30	11.00	10.90	-28.9	7,646	-0.38%
2022/09/30	1	11.10	14	11.05	11.10	-13	7,545	-0.17%
2022/09/29	1	11.25	1	11.20	11.25	0	7,372	0.00%
2022/09/28	1.3	11.10	26	11.16	11.05	-24.7	7,313	-0.34%
2022/09/27	2	11.05	0	0.00	11.05	2	7,115	0.03%
2022/09/26	4	11.20	25	11.20	11.15	-21	7,031	-0.30%
2022/09/22	1	11.15	2	11.23	11.30	-1	6,952	-0.01%
2022/09/21	3	11.18	2	11.20	11.25	1	6,874	0.01%
2022/09/20	6.1	11.27	0	0.00	11.25	6.1	6,813	0.09%
2022/09/19	1	11.35	1	11.35	11.35	0	6,789	0.00%
2022/09/15	2	11.35	1	11.45	11.45	1	6,854	0.01%
2022/09/14	2	11.30	0	0.00	11.30	2	6,829	0.03%
2022/09/13	0	0.00	5	11.40	11.45	-5	6,832	-0.07%
2022/09/12	6	11.37	9	11.41	11.45	-3	6,891	-0.04%
2022/09/07	11.2	11.21	0	0.00	11.15	11.2	6,848	0.16%
2022/09/06	4	11.60	1	11.50	11.55	3	6,685	0.04%
2022/09/05	52.9	12.20	5	12.23	12.30	47.9	6,455	0.74%
2022/09/02	2	12.15	0	0.00	12.15	2	6,157	0.03%
2022/09/01	6	12.19	0	0.00	12.15	6	5,955	0.10%
2022/08/31	30	12.35	0	0.00	12.30	30	5,725	0.52%
2022/08/30	1	11.90	0	0.00	12.05	1	5,436	0.02%
2022/08/29	4.2	11.88	1	11.95	11.90	3.2	5,280	0.06%
2022/08/25	6	12.00	3	11.97	11.95	3	5,123	0.06%
2022/08/24	1	11.95	0	0.00	11.95	1	5,008	0.02%
2022/08/22	3	11.90	0	0.00	11.90	3	4,913	0.06%
2022/08/19	0	0.00	2	11.85	11.95	-2	4,922	-0.04%
2022/08/15	0.7	11.90	1	11.80	11.80	-0.3	4,773	-0.01%
2022/08/11	5	11.80	1	11.85	11.85	4	4,649	0.09%
2022/08/10	0.8	11.75	1	11.65	11.70	-0.2	4,554	0.00%
2022/08/09	1	11.60	9	11.63	11.70	-8	4,508	-0.18%
2022/08/08	5	11.33	0	0.00	11.35	5	4,357	0.11%
2022/08/05	0	0.00	1	11.40	11.40	-1	4,371	-0.02%
2022/08/03	0	0.00	41	11.21	11.25	-41	4,393	-0.93%
2022/08/02	1	11.25	0	0.00	11.25	1	4,492	0.02%
2022/07/29	10	11.35	0	0.00	11.30	10	4,558	0.22%
2022/07/28	0	0.00	3	11.37	11.40	-3	4,621	-0.06%
2022/07/27	0	0.00	1	11.30	11.25	-1	4,595	-0.02%
2022/07/22	0	0.00	1	11.10	11.05	-1	4,634	-0.02%
2022/07/20	0	0.00	10	11.15	10.95	-10	4,673	-0.21%
2022/07/14	0	0.00	20	10.95	10.90	-20	4,717	-0.42%
2022/07/13	1	10.95	0	0.00	11.00	1	4,765	0.02%
2022/07/12	56	10.83	0	0.00	10.85	56	4,871	1.15%
2022/07/11	1	11.00	0.6	11.10	11.05	0.4	4,801	0.01%
2022/07/07	20	11.15	0	0.00	11.15	20	4,975	0.40%
2022/07/06	1	11.10	20	11.15	11.10	-19	5,082	-0.37%
2022/07/05	1	11.20	1	11.30	11.30	0	5,267	0.00%
2022/07/04	23	11.20	1	11.30	11.20	22	5,372	0.41%
2022/06/30	0	0.00	30	11.35	11.25	-30	5,730	-0.52%
2022/06/29	13	11.35	10	11.35	11.45	3	5,787	0.05%
2022/06/27	1	11.55	1	11.70	11.50	0	5,928	0.00%
2022/06/24	0	0.00	12	11.56	11.60	-12	5,900	-0.20%
2022/06/23	0	0.00	10	11.50	11.50	-10	5,916	-0.17%
2022/06/22	1	11.35	0	0.00	11.45	1	6,069	0.02%
2022/06/21	0	0.00	12	11.54	11.45	-12	6,133	-0.20%
2022/06/20	42	11.27	0	0.00	11.20	42	6,437	0.65%
2022/06/17	20	11.40	0	0.00	11.40	20	6,461	0.31%
2022/06/16	1	11.55	1	11.65	11.50	0	6,553	0.00%
2022/06/15	3	11.47	0	0.00	11.45	3	6,658	0.05%
2022/06/14	0	0.00	10	11.40	11.45	-10	6,695	-0.15%
2022/06/13	0	0.00	25	11.40	11.45	-25	6,712	-0.37%
2022/06/10	5	11.45	1	11.45	11.45	4	6,675	0.06%
2022/06/09	1	11.50	1	11.50	11.50	0	6,701	0.00%
2022/06/08	5	11.60	0	0.00	11.60	5	6,718	0.07%
2022/06/07	0.9	11.65	1	11.50	11.55	-0.1	6,796	0.00%
2022/06/06	5	11.55	0	0.00	11.65	5	6,863	0.07%
2022/05/31	1	11.60	0	0.00	11.60	1	7,150	0.01%
2022/05/30	0	0.00	3	11.75	11.75	-3	7,130	-0.04%
2022/05/27	0	0.00	1	11.60	11.60	-1	7,101	-0.01%
2022/05/26	0	0.00	1	11.50	11.50	-1	7,123	-0.01%
2022/05/25	5	11.50	0	0.00	11.45	5	7,182	0.07%
2022/05/20	5	11.50	1	11.50	11.55	4	7,410	0.05%
2022/05/18	1	11.60	2	11.65	11.65	-1	7,454	-0.01%
2022/05/17	9	11.40	0	0.00	11.50	9	7,502	0.12%
2022/05/13	0	0.00	1	11.25	11.35	-1	7,429	-0.01%
2022/05/09	16	11.45	2	11.35	11.40	14	7,347	0.19%
2022/05/06	11	11.66	0	0.00	11.75	11	7,322	0.15%
2022/04/29	0	0.00	1	11.90	12.00	-1	7,341	-0.01%
2022/04/27	1	11.95	0	0.00	12.00	1	7,339	0.01%
2022/04/26	0	0.00	1	12.20	12.15	-1	7,300	-0.01%
2022/04/25	2	12.05	1	12.10	12.05	1	7,316	0.01%
2022/04/22	0	0.00	2	12.35	12.35	-2	7,299	-0.03%
2022/04/19	0	0.00	1	12.20	12.20	-1	7,799	-0.01%
2022/04/18	3	12.03	11	12.05	12.05	-8	7,983	-0.10%
2022/04/15	1	12.25	22	12.36	12.30	-21	7,910	-0.27%
2022/04/14	11	12.47	10	12.45	12.40	1	7,929	0.01%
2022/04/13	3	12.58	6	12.63	12.70	-3	7,802	-0.04%
2022/04/12	3	12.67	10	12.65	12.60	-7	7,714	-0.09%
2022/04/11	25	12.87	0	0.00	12.90	25	7,554	0.33%
2022/04/08	2	12.70	4.5	12.78	12.85	-2.5	7,351	-0.03%
2022/04/07	47	12.78	20	12.60	12.60	27	7,229	0.37%
2022/04/06	1	12.80	9	12.45	12.75	-8	6,986	-0.11%
2022/04/01	6	12.27	2	12.33	12.30	4	6,832	0.06%
2022/03/31	0	0.00	4	12.25	12.20	-4	6,711	-0.06%
2022/03/30	1	12.05	8	12.05	12.05	-7	6,595	-0.11%
2022/03/29	10	11.90	6	11.96	11.95	4	6,522	0.06%
2022/03/28	1	11.70	11	11.78	11.90	-10	6,528	-0.15%
2022/03/25	30	11.92	5	11.90	11.85	25	6,422	0.39%
2022/03/24	1	12.05	0	0.00	12.05	1	6,188	0.02%
2022/03/23	0	0.00	27	11.94	12.05	-27	6,111	-0.44%
2022/03/22	0	0.00	1	11.75	11.75	-1	5,720	-0.02%
2022/03/21	1	11.65	1	11.65	11.60	0	5,579	0.00%
2022/03/18	0	0.00	1	11.55	11.55	-1	5,453	-0.02%
2022/03/17	0	0.00	1	11.45	11.40	-1	5,280	-0.02%
2022/03/16	1	11.30	0.9	11.25	11.30	0.1	5,201	0.00%
2022/03/15	0	0.00	1	11.15	11.25	-1	5,152	-0.02%
2022/03/14	0	0.00	1	11.25	11.20	-1	5,152	-0.02%
2022/03/10	1	11.20	4	11.18	11.15	-3	5,110	-0.06%
2022/03/09	4	11.00	4	11.04	11.05	0	5,048	0.00%
2022/03/08	8	10.89	0.1	10.95	10.90	7.9	4,997	0.16%
2022/03/07	18	11.00	0	0.00	11.00	18	4,976	0.36%
2022/03/04	7	11.24	0	0.00	11.25	7	4,844	0.14%
2022/03/02	1	11.15	0	0.00	11.20	1	4,851	0.02%
2022/03/01	6	11.16	1	11.25	11.30	5	4,953	0.10%
2022/02/25	5	11.10	19	11.15	11.10	-14	4,937	-0.28%
2022/02/21	14	11.50	3	11.52	11.50	11	4,847	0.23%
2022/02/18	0	0.00	6	11.51	11.55	-6	4,897	-0.12%
2022/02/17	3	11.48	10	11.47	11.45	-7.1	4,878	-0.14%
2022/02/16	10	11.40	0	0.00	11.45	10	4,823	0.21%
2022/02/15	1	11.40	10	11.35	11.35	-9	4,812	-0.19%
2022/02/14	1	11.30	0	0.00	11.30	1	4,755	0.02%
2022/02/09	8	11.34	13	11.38	11.35	-5	4,607	-0.11%
2022/02/08	13	11.30	9	11.35	11.35	4	4,563	0.09%
2022/02/07	10	11.15	2	11.15	11.20	8	4,471	0.18%
2022/01/26	15	10.98	1	11.00	10.95	14	4,367	0.32%
2022/01/25	7	10.95	1	10.90	10.90	6	4,339	0.14%
2022/01/21	1	11.05	0	0.00	11.05	1	4,235	0.02%
2022/01/19	0	0.00	2	11.20	11.20	-2	4,150	-0.05%
2022/01/17	4	11.21	0	0.00	11.15	4	4,079	0.10%
2022/01/14	6	11.38	36	11.45	11.25	-30	4,037	-0.74%
2022/01/13	38.9	11.35	14	11.41	11.45	24.9	4,018	0.62%
2022/01/12	17	11.19	1	11.20	11.20	16	3,733	0.43%
2022/01/11	1	11.10	1	11.10	11.05	0	3,550	0.00%
2022/01/04	2	10.80	0	0.00	10.80	2	3,258	0.06%
2021/12/30	6.4	10.81	1	10.80	10.75	5.4	3,235	0.17%
2021/12/29	1	10.85	0	0.00	10.85	1	3,244	0.03%
2021/12/22	0	0.00	1.1	10.70	10.65	-1.1	3,221	-0.03%
2021/12/21	50	10.60	2	10.60	10.60	48	3,164	1.52%
2021/12/20	0	0.00	3	10.57	10.55	-3	3,162	-0.09%
2021/12/16	1	10.50	0	0.00	10.50	1	3,199	0.03%
2021/12/13	10	10.65	0	0.00	10.60	10	4,010	0.25%
2021/12/10	0	0.00	6	10.65	10.65	-6	4,143	-0.14%
2021/12/09	0	0.00	2	10.60	10.65	-2	4,227	-0.05%
2021/12/08	0	0.00	1	10.55	10.60	-1	4,349	-0.02%
2021/12/06	3	10.45	0	0.00	10.55	3	4,397	0.07%
2021/12/03	0	0.00	3	10.50	10.55	-3	4,442	-0.07%
2021/12/02	6.8	10.45	0	0.00	10.45	6.8	4,479	0.15%
2021/12/01	10	10.50	0	0.00	10.50	10	4,474	0.22%
2021/11/29	2	10.45	0	0.00	10.50	2	4,433	0.05%
2021/11/26	1	10.50	0	0.00	10.55	1	4,501	0.02%
2021/11/25	7	10.64	1	10.60	10.60	6	4,550	0.13%
2021/11/23	1	10.65	0	0.00	10.70	1	4,552	0.02%
2021/11/19	8	10.79	1	10.75	10.75	7	4,467	0.16%
2021/11/17	0	0.00	6	10.66	10.75	-6	4,351	-0.14%
2021/11/15	0	0.00	1	10.60	10.60	-1	4,291	-0.02%
2021/11/11	3	10.50	0	0.00	10.50	3	4,287	0.07%
2021/11/09	10	10.50	1	10.50	10.50	9	4,364	0.21%
2021/11/04	6	10.51	0	0.00	10.45	6	4,422	0.14%
2021/11/03	5	10.50	0	0.00	10.50	5	4,452	0.11%
2021/11/02	15	10.50	0	0.00	10.50	15	4,443	0.34%
2021/11/01	0	0.00	0	10.50	10.45	0	4,427	0.00%
2021/10/29	2	10.45	0	0.00	10.45	2	4,432	0.05%
2021/10/27	0	0.00	0.4	10.50	10.55	-0.4	4,431	-0.01%
2021/10/25	4	10.50	1	10.45	10.50	3	4,462	0.07%
2021/10/22	10	10.50	0	0.00	10.50	10	4,499	0.22%
2021/10/21	3	10.50	0	0.00	10.55	3	4,475	0.07%
2021/10/20	0	0.00	2	10.45	10.50	-2	4,352	-0.05%
2021/10/19	0	0.00	1	10.45	10.45	-1	4,394	-0.02%
2021/10/18	0	0.00	0.4	10.40	10.45	-0.4	4,428	-0.01%
2021/10/13	0	0.00	5	10.45	10.40	-5	4,533	-0.11%
2021/10/08	5	10.45	0	0.00	10.50	5	4,519	0.11%
2021/10/05	0	0.00	1	10.40	10.35	-1	4,568	-0.02%
2021/10/04	0	0.00	2	10.40	10.40	-2	4,576	-0.04%
2021/09/24	0	0.00	3	10.52	10.50	-3	4,478	-0.07%
2021/09/22	1	10.40	2	10.35	10.35	-1	4,448	-0.02%
2021/09/17	8	10.55	26	10.60	10.50	-18	4,319	-0.42%
2021/09/16	22	11.07	16	11.05	11.10	6	3,865	0.16%
2021/09/15	7	11.06	4	11.06	11.05	3	3,659	0.08%
2021/09/14	8	11.12	3	11.12	11.10	5	3,521	0.14%
2021/09/13	5	11.02	4	11.08	11.10	1	3,454	0.03%
2021/09/10	22	11.05	0	0.00	11.00	22	3,387	0.65%
2021/09/07	0	0.00	2	11.00	11.10	-2	3,327	-0.06%
2021/09/06	4	11.05	2	11.05	11.00	2	3,288	0.06%
2021/09/03	0	0.00	1	11.10	11.10	-1	3,281	-0.03%
2021/09/02	1	10.95	1	10.95	10.95	0	3,259	0.00%
2021/09/01	1	11.10	0	0.00	11.10	1	3,198	0.03%
2021/08/31	7	11.00	0	0.00	11.00	7	3,103	0.23%
2021/08/30	0	0.00	4	10.90	10.95	-4	3,057	-0.13%
2021/08/27	0	0.00	8	10.80	10.85	-8	2,979	-0.27%
2021/08/26	3	10.70	0	0.00	10.70	3	2,892	0.10%
2021/08/11	0	0.00	1	10.75	10.75	-1	3,091	-0.03%
2021/08/02	0	0.00	10	10.75	10.80	-10	4,089	-0.24%
2021/07/30	2	10.70	0	0.00	10.75	2	4,176	0.05%
2021/07/29	1	10.65	1	10.70	10.80	0	4,248	0.00%
2021/07/28	1	10.65	0	0.00	10.65	1	4,261	0.02%
2021/07/19	2	10.70	0	0.00	10.70	2	4,621	0.04%
2021/07/16	0	0.00	52.8	10.65	10.70	-52.8	4,719	-1.12%
2021/07/12	0	0.00	50	10.65	10.65	-50	5,084	-0.98%
2021/07/07	2	10.65	1	10.60	10.65	1	5,222	0.02%
2021/06/23	0	0.00	5	10.60	10.60	-5	5,656	-0.09%
2021/06/18	0	0.00	1	10.55	10.50	-1	5,610	-0.02%
2021/06/08	0	0.00	5	10.55	10.55	-5	5,849	-0.09%
2021/06/07	0	0.00	4	10.55	10.50	-4	5,865	-0.07%
2021/05/31	5	10.50	3	10.55	10.50	2	5,922	0.03%
2021/05/25	4	10.40	0	0.00	10.50	4	5,873	0.07%
2021/05/21	0	0.00	1	10.45	10.45	-1	5,905	-0.02%
2021/05/20	4	10.33	0	0.00	10.30	4	5,893	0.07%
2021/05/18	4	10.45	7	10.39	10.45	-3	5,756	-0.05%
2021/05/17	2	10.20	0	0.00	10.30	2	5,726	0.03%
2021/05/14	0	0.00	1	10.55	10.60	-1	5,562	-0.02%
2021/05/13	3	10.43	4	10.51	10.50	-1	5,485	-0.02%
2021/05/12	4	10.61	10	10.90	10.50	-6	5,344	-0.11%
2021/05/11	7	10.94	2	10.95	10.95	5	4,970	0.10%
2021/05/07	0	0.00	1	11.05	11.00	-1	4,677	-0.02%
2021/05/06	5	10.90	0	0.00	10.90	5	4,615	0.11%
2021/05/04	1	10.85	5	11.05	10.85	-4	4,514	-0.09%
2021/05/03	6	11.08	10	11.15	11.00	-4	4,422	-0.09%
2021/04/29	5	11.10	0	0.00	11.15	5	4,323	0.12%
2021/04/27	5	11.05	0	0.00	11.10	5	4,294	0.12%
2021/04/26	0	0.00	1.1	11.14	11.05	-1.1	4,237	-0.02%
2021/04/23	1	10.90	0	0.00	10.95	1	4,106	0.02%
2021/04/22	12	10.94	0	0.00	10.95	12	4,098	0.29%
2021/04/21	2	10.88	1	10.95	10.95	1	3,993	0.03%
2021/04/20	5	10.97	0	11.00	11.00	5	3,957	0.13%
2021/04/19	7	10.94	26	10.87	11.05	-19	3,938	-0.48%
2021/04/13	20	10.75	0	0.00	10.70	20	3,586	0.56%
2021/04/09	1	10.65	1	10.60	10.60	0	3,463	0.00%
2021/03/31	7	10.74	0	0.00	10.70	7	3,363	0.21%
2021/03/30	5	10.75	26	10.70	10.75	-21	3,336	-0.63%
2021/03/29	25	10.75	9	10.70	10.75	16	3,300	0.48%
2021/03/26	2	10.80	0	0.00	10.85	2	3,213	0.06%
2021/03/25	0	0.00	1	10.80	10.80	-1	3,217	-0.03%
2021/03/23	0	0.00	82.4	10.65	10.65	-82.4	3,181	-2.59%
2021/03/22	0	0.00	1	10.65	10.65	-1	3,210	-0.03%
2021/03/19	1	10.50	1	10.70	10.50	0	3,151	0.00%
2021/03/16	1	10.80	1	10.90	10.85	0	2,991	0.00%
2021/03/12	0	0.00	1	10.80	10.80	-1	2,980	-0.03%
2021/03/11	2	10.80	0	0.00	10.75	2	2,992	0.07%
2021/03/09	1	10.70	1	10.80	10.80	0	2,982	0.00%
2021/03/05	5	10.60	0	0.00	10.65	5	2,900	0.17%
2021/03/03	0	0.00	15	10.75	10.70	-15	2,927	-0.51%
2021/03/02	0	0.00	7	10.65	10.60	-7	2,913	-0.24%
2021/02/26	1	10.60	0	0.00	10.65	1	2,909	0.03%
2021/02/25	1	10.70	0	0.00	10.75	1	2,880	0.03%
2021/02/24	5	10.60	1	10.70	10.65	4	2,863	0.14%
2021/02/22	1	10.50	1	10.50	10.55	0	2,801	0.00%
2021/02/19	2	10.45	0	0.00	10.45	2	2,789	0.07%
2021/02/18	1	10.45	0	0.00	10.50	1	2,813	0.04%
2021/02/05	1	10.30	0	0.00	10.35	1	2,750	0.04%
2021/02/03	0	0.00	10	10.32	10.35	-10	2,804	-0.36%
2021/01/27	2	10.30	1	10.40	10.30	1	2,768	0.04%
2021/01/26	5	10.30	3	10.35	10.30	2	2,753	0.07%
2021/01/25	0	0.00	11.5	10.36	10.40	-11.5	2,756	-0.42%
2021/01/22	0	0.00	18	10.30	10.30	-18	2,777	-0.65%
2021/01/21	0	0.00	5	10.40	10.35	-5	2,743	-0.18%
2021/01/20	1	10.55	0.4	10.50	10.35	0.6	2,732	0.02%
2021/01/18	3	10.50	0	0.00	10.55	3	2,636	0.11%
2021/01/15	3	10.65	0	0.00	10.55	3	2,632	0.11%
2021/01/14	1	10.60	0	0.00	10.70	1	2,651	0.04%
2021/01/13	0	0.00	0.7	10.60	10.65	-0.7	2,644	-0.03%
2021/01/12	1	10.70	0	0.00	10.65	1	2,642	0.04%
2021/01/11	3	10.82	0	0.00	10.80	3	2,616	0.11%
2021/01/08	3	10.70	1	10.90	10.85	2	2,587	0.08%
2021/01/05	1	10.70	11	10.80	10.75	-10	2,509	-0.40%
2021/01/04	1	10.70	1	10.80	10.80	0	2,519	0.00%
2020/12/30	0	0.00	2	10.85	10.85	-2	2,474	-0.08%
2020/12/29	4	10.65	0	0.00	10.70	4	2,415	0.17%
2020/12/25	1	10.70	4	10.76	10.70	-3	2,378	-0.13%
2020/12/24	1	10.65	2	10.65	10.70	-1	2,373	-0.04%
2020/12/23	0	0.00	1	10.70	10.60	-1	2,376	-0.04%
2020/12/22	1	10.65	0	0.00	10.60	1	2,379	0.04%
2020/12/16	0	0.00	1	10.70	10.70	-1	2,497	-0.04%
2020/12/14	6	10.70	0	0.00	10.60	6	2,555	0.23%
2020/12/11	0	0.00	6.1	10.65	10.70	-6.1	2,559	-0.24%
2020/12/10	0	0.00	1	10.65	10.60	-1	2,543	-0.04%
2020/12/08	3	10.55	0	0.00	10.60	3	2,526	0.12%
2020/12/07	0	0.00	1	10.75	10.75	-1	2,462	-0.04%
2020/12/04	0	0.00	1	10.75	10.80	-1	2,460	-0.04%
2020/12/03	0	0.00	10	10.60	10.65	-10	2,457	-0.41%
2020/11/30	13	10.79	0	0.00	10.70	13	2,567	0.51%
2020/11/27	1.6	10.77	0	0.00	10.85	1.6	2,662	0.06%
2020/11/26	2	10.73	1	10.80	10.85	1	2,909	0.03%
2020/11/24	1	10.80	0	0.00	10.85	1	3,201	0.03%
2020/11/23	0.5	10.80	0	0.00	10.90	0.5	3,281	0.02%
2020/11/16	0	0.00	3	10.63	10.70	-3	3,625	-0.08%
2020/11/13	0	0.00	2	10.60	10.60	-2	3,679	-0.05%
2020/11/12	1	10.60	0	0.00	10.60	1	3,739	0.03%
2020/11/11	1	10.65	3	10.72	10.70	-2	3,747	-0.05%
2020/11/10	1	10.50	3	10.58	10.50	-2	3,697	-0.05%
2020/11/09	2	10.40	0	0.00	10.45	2	3,681	0.05%
2020/11/06	2	10.40	0	0.00	10.45	2	3,683	0.05%
2020/10/30	0.8	10.35	0	0.00	10.35	0.8	3,794	0.02%
2020/10/29	2	10.28	0	0.00	10.30	2	3,763	0.05%
2020/10/27	1	10.35	0	0.00	10.35	1	3,816	0.03%
2020/10/23	0	0.00	6	10.45	10.50	-6	3,878	-0.15%
2020/10/21	1	10.35	1	10.50	10.45	0	3,882	0.00%
2020/10/20	0	0.00	1	10.40	10.40	-1	3,891	-0.03%
2020/10/19	0	0.00	1	10.35	10.30	-1	3,906	-0.03%
2020/10/15	0	0.00	1	10.20	10.25	-1	3,946	-0.03%
2020/10/14	0	0.00	1	10.25	10.25	-1	3,948	-0.03%
2020/10/13	1	10.25	0	0.00	10.30	1	3,965	0.03%
2020/10/12	0	0.00	5	10.30	10.35	-5	3,985	-0.13%
2020/10/08	0	0.00	1	10.25	10.30	-1	3,996	-0.03%
2020/10/07	1	10.35	2	10.30	10.25	-1	3,997	-0.03%
2020/09/30	1.9	10.30	1	10.25	10.25	0.9	4,055	0.02%
2020/09/29	2.5	10.35	2	10.25	10.25	0.5	4,061	0.01%
2020/09/28	1	10.25	2	10.25	10.25	-1	4,083	-0.02%
2020/09/25	0	0.00	4	10.16	10.10	-4	4,120	-0.10%
2020/09/24	1	10.15	0	0.00	10.05	1	4,118	0.02%
2020/09/21	1	10.30	12	10.35	10.35	-11	4,003	-0.27%
2020/09/18	0	0.00	1	10.40	10.25	-1	3,978	-0.03%
2020/09/14	0	0.00	10	10.30	10.35	-10	3,936	-0.25%
2020/09/10	0	0.00	1	10.35	10.35	-1	3,947	-0.03%
2020/09/08	2	10.38	19	10.33	10.30	-17	3,967	-0.43%
2020/09/07	2	10.35	3	10.25	10.35	-1	3,982	-0.03%
2020/09/04	8	10.33	9	10.30	10.25	-1	4,029	-0.02%
2020/09/03	8	10.41	0	0.00	10.35	8	3,990	0.20%
2020/09/02	9	10.44	6	10.55	10.45	3	3,936	0.08%
2020/09/01	4	10.50	31	10.48	10.55	-27	3,853	-0.70%
2020/08/31	26	11.24	30	11.20	11.20	-4	3,591	-0.11%
2020/08/28	62	11.24	7	11.24	11.25	55	3,446	1.60%
2020/08/27	77	11.25	5	11.27	11.25	72	3,397	2.12%
2020/08/26	8	11.26	2	11.30	11.25	6	3,333	0.18%
2020/08/24	1	11.25	6	11.23	11.25	-5	3,192	-0.16%
2020/08/21	4	11.25	1	11.25	11.25	3	3,183	0.09%
2020/08/20	3	11.17	0	0.00	11.15	3	3,154	0.10%
2020/08/19	7	11.30	8	11.34	11.35	-1	3,039	-0.03%
2020/08/18	3	11.33	6	11.35	11.35	-3	2,991	-0.10%
2020/08/17	8	11.35	1	11.30	11.35	7	2,951	0.24%
2020/08/14	4	11.30	4	11.30	11.30	0	2,935	0.00%
2020/08/13	4	11.30	8	11.30	11.30	-4	2,935	-0.14%
2020/08/12	2	11.25	0	0.00	11.25	2	2,936	0.07%
2020/08/11	1	11.30	3	11.30	11.30	-2	2,925	-0.07%
2020/08/10	8	11.30	32	11.28	11.30	-24	2,923	-0.82%
2020/08/07	1	11.25	1	11.35	11.25	0	2,919	0.00%
2020/08/06	2	11.20	0	0.00	11.20	2	2,875	0.07%
2020/08/03	6	11.06	5	11.05	11.05	1	2,868	0.03%
2020/07/31	8	11.05	8	11.10	11.00	0	2,852	0.00%
2020/07/29	8	11.04	0	0.00	11.10	8	2,798	0.29%
2020/07/23	1	11.25	0	0.00	11.30	1	2,834	0.04%
2020/07/22	0	0.00	1	11.40	11.40	-1	2,818	-0.04%
2020/07/21	1	11.30	1	11.40	11.30	0	2,819	0.00%
2020/07/17	2	11.25	4	11.33	11.25	-2	2,791	-0.07%
2020/07/16	1	11.25	4	11.25	11.30	-3	2,838	-0.11%
2020/07/14	5	11.23	1	11.20	11.25	4	2,877	0.14%
2020/07/10	1	11.10	13	11.10	11.15	-12	2,969	-0.40%
2020/07/09	0	0.00	2	11.25	11.20	-2	2,984	-0.07%
2020/07/06	1	11.20	1	11.30	11.25	0	3,152	0.00%
2020/07/02	1	11.15	0	0.00	11.15	1	3,195	0.03%
2020/07/01	0	0.00	1	11.20	11.15	-1	3,240	-0.03%
2020/06/29	1	11.10	0	0.00	11.10	1	3,257	0.03%
2020/06/23	1	11.10	0	0.00	11.15	1	3,335	0.03%
2020/06/22	20	11.10	2	11.13	11.15	18	3,382	0.53%
2020/06/19	6	11.03	0	0.00	11.00	6	3,492	0.17%
2020/06/18	2	11.10	5	11.15	11.15	-3	3,486	-0.09%
2020/06/17	1	11.05	0	0.00	11.20	1	3,518	0.03%
2020/06/16	0	0.00	1	11.15	11.15	-1	3,621	-0.03%
2020/06/15	4	10.94	0	0.00	11.00	4	3,836	0.10%
2020/06/12	1	10.95	0	0.00	11.00	1	3,913	0.03%
2020/06/11	14	11.10	2	11.05	11.05	12	3,990	0.30%
2020/06/08	0	0.00	6	11.18	11.10	-6	4,567	-0.13%
2020/06/05	0	0.00	5	11.10	11.10	-5	4,574	-0.11%
2020/05/20	0	0.00	88	10.75	10.70	-88	4,910	-1.79%
2020/05/19	0	0.00	6.5	10.76	10.75	-6.5	4,936	-0.13%
2020/05/15	1	10.70	1	10.70	10.70	0	4,953	0.00%
2020/05/14	1	10.65	1	10.65	10.70	0	4,940	0.00%
2020/05/13	0	0.00	10	10.70	10.75	-10	4,930	-0.20%
2020/05/12	1	10.70	133	10.72	10.70	-132	4,937	-2.67%	大賣/鉅額交易
2020/05/11	0	0.00	2	10.75	10.85	-2	4,933	-0.04%
2020/05/07	0	0.00	21	10.55	10.55	-21	4,928	-0.43%
2020/05/05	1	10.50	41	10.50	10.55	-40	4,962	-0.81%
2020/05/04	0	0.00	1	10.40	10.45	-1	4,990	-0.02%
2020/04/30	0	0.00	117	10.75	10.65	-117	5,000	-2.34%	大賣/鉅額交易
2020/04/29	0	0.00	1	10.50	10.50	-1	5,016	-0.02%
2020/04/28	40	10.30	0	0.00	10.40	40	5,013	0.80%
2020/04/27	0	0.00	12	10.25	10.30	-12	5,134	-0.23%
2020/04/23	1	10.10	1	10.20	10.15	0	5,152	0.00%
2020/04/21	12	10.06	0	0.00	10.10	12	5,100	0.24%
2020/04/20	0	0.00	20	10.25	10.30	-20	5,074	-0.39%
2020/04/17	1	10.30	7	10.40	10.30	-6	5,093	-0.12%
2020/04/16	5	10.25	0	0.00	10.25	5	5,053	0.10%
2020/04/15	0	0.00	22	10.37	10.35	-22	5,052	-0.44%
2020/04/14	0	0.00	71	10.17	10.20	-71	4,989	-1.42%
2020/04/13	20	10.06	4	10.10	10.05	16	4,941	0.32%
2020/04/10	0	0.00	4	10.36	10.45	-4	4,829	-0.08%
2020/04/09	5	10.10	2	10.18	10.15	3	4,776	0.06%
2020/04/08	3	10.40	4	10.08	10.10	-1	4,784	-0.02%
2020/04/07	12	10.00	5	10.05	9.99	7	4,738	0.15%
2020/04/06	7	9.91	40	9.89	9.96	-33	4,702	-0.70%
2020/04/01	5	9.99	0	0.00	10.00	5	4,659	0.11%
2020/03/31	12	10.04	1	10.10	10.05	11	4,667	0.24%
2020/03/27	1	10.05	2	10.10	10.10	-1	4,629	-0.02%
2020/03/25	2	9.91	3	9.93	9.94	-1	4,613	-0.02%
2020/03/24	2	9.58	8	9.51	9.58	-6	4,557	-0.13%
2020/03/23	17	9.01	1	9.14	9.09	16	4,527	0.35%
2020/03/20	30	9.26	38	9.00	9.39	-8	4,514	-0.18%
2020/03/19	47	8.94	7	9.31	8.70	40	4,414	0.91%
2020/03/18	46	9.67	3	9.90	9.51	43	4,217	1.02%
2020/03/17	116	9.71	22	9.75	9.72	94	4,138	2.27%	大買/
2020/03/16	119	10.02	2	10.15	10.00	117	4,024	2.91%	大買/鉅額交易
2020/03/13	3	10.13	9	10.20	10.50	-6	3,830	-0.16%
2020/03/12	16	11.03	4	11.04	10.90	12	3,549	0.34%
2020/03/11	14	11.42	1	11.40	11.40	13	3,400	0.38%
2020/03/10	2	11.30	13	11.59	11.65	-11	3,373	-0.33%
2020/03/09	7.9	11.51	7	11.55	11.50	0.9	3,247	0.03%
2020/03/06	7	11.71	1	11.80	11.70	6	3,145	0.19%
2020/03/05	2	11.80	1	11.85	11.80	1	3,124	0.03%
2020/03/04	2	11.70	0	0.00	11.75	2	3,172	0.06%
2020/03/03	0	0.00	2	11.78	11.75	-2	3,193	-0.06%
2020/03/02	0	0.00	3	11.73	11.65	-3	3,185	-0.09%
2020/02/27	10	11.80	0	0.00	11.80	10	3,058	0.33%
2020/02/26	1	11.85	1	11.80	11.85	0	3,016	0.00%
2020/02/25	0	0.00	1	11.85	11.80	-1	2,937	-0.03%
2020/02/24	3	11.90	0	0.00	11.90	3	2,906	0.10%
2020/02/21	2	11.95	2	11.95	11.95	0	2,883	0.00%
2020/02/18	3	11.95	2	11.95	11.95	1	2,807	0.04%
2020/02/17	2	11.97	1	11.95	11.95	1	2,834	0.04%
2020/02/14	1	11.95	0	0.00	11.95	1	2,859	0.03%
2020/02/13	2	12.05	3	11.98	12.00	-1	2,878	-0.04%
2020/02/12	18	11.90	4	11.93	11.95	14	2,921	0.48%
2020/02/11	2	11.90	3	11.92	11.90	-1	2,915	-0.03%
2020/02/10	1	11.90	27.8	11.85	11.90	-26.8	2,920	-0.92%
2020/02/07	2	11.85	1	11.90	11.85	1	2,952	0.03%
2020/02/06	1	11.95	1	12.00	11.95	0	2,969	0.00%
2020/02/05	0	0.00	2	11.88	11.90	-2	2,998	-0.07%
2020/02/04	2	11.88	3	11.87	11.90	-1	2,955	-0.03%
2020/02/03	4	11.76	4	11.76	11.85	0	2,923	0.00%
2020/01/31	12	11.90	3	11.97	11.90	9	2,842	0.32%
2020/01/30	10	11.92	15	11.90	11.85	-5	2,779	-0.18%
2020/01/20	4	12.20	2	12.25	12.20	2	2,632	0.08%
2020/01/17	2	12.15	1	12.15	12.15	1	2,621	0.04%
2020/01/16	2	12.10	1	12.10	12.15	1	2,613	0.04%
2020/01/15	0	0.00	5	12.14	12.15	-5	2,631	-0.19%
2020/01/14	0	0.00	14.1	12.15	12.10	-14.1	2,645	-0.53%
2020/01/13	1	12.05	2	12.05	12.05	-1	2,599	-0.04%
2020/01/10	1	12.00	1	12.05	12.05	0	2,578	0.00%
2020/01/09	1	11.95	1	11.95	12.00	0	2,551	0.00%
2020/01/07	0	0.00	11	12.00	12.05	-11	2,522	-0.44%
2020/01/06	9	11.99	0	0.00	12.00	9	2,533	0.36%
2020/01/03	1	12.05	1	12.00	12.05	0	2,528	0.00%
2020/01/02	14	11.95	1	12.05	12.00	13	2,526	0.51%
2019/12/31	6	11.97	3	11.95	11.95	3	2,484	0.12%
2019/12/30	1	11.95	1	12.00	11.95	0	2,478	0.00%
2019/12/27	3.9	11.98	0	0.00	11.95	3.9	2,475	0.16%
2019/12/25	2	11.95	2	12.03	11.95	0	2,459	0.00%
2019/12/24	2	11.95	2	12.00	11.95	0	2,444	0.00%
2019/12/23	0	0.00	6	12.00	11.95	-6	2,428	-0.25%
2019/12/19	6	11.95	1	12.00	11.95	5	2,336	0.21%
2019/12/18	2	11.97	1	12.00	12.00	1	2,263	0.04%
2019/12/17	62	12.00	3	12.00	12.00	59	2,264	2.60%
2019/12/12	3	11.97	0	0.00	12.00	3	2,210	0.14%
2019/12/11	1	11.95	0	0.00	11.95	1	2,178	0.05%
2019/12/10	2	11.98	0	0.00	11.95	2	2,177	0.09%
2019/12/09	0	0.00	1	12.00	12.00	-1	2,171	-0.05%
2019/12/06	8	12.04	0	0.00	12.00	8	2,176	0.37%
2019/12/05	3	12.05	2	12.05	12.05	1	2,202	0.04%
2019/12/04	5	12.04	1	12.00	12.05	4	2,185	0.18%
2019/12/03	2	12.08	2	12.13	12.10	0	2,196	0.00%
2019/12/02	3	12.05	2	12.05	12.10	1	2,193	0.05%
2019/11/29	2	12.05	0	0.00	12.05	2	2,222	0.09%
2019/11/27	1	12.25	2	12.23	12.25	-1	2,238	-0.04%
2019/11/26	10.8	12.20	33.6	12.20	12.20	-22.8	2,387	-0.95%
2019/11/25	2	12.15	0	0.00	12.15	2	2,533	0.08%
2019/11/22	1	12.20	0	0.00	12.20	1	2,576	0.04%
2019/11/21	2	12.25	2	12.25	12.25	0	2,625	0.00%
2019/11/20	3	12.25	2	12.25	12.25	0.9	2,644	0.04%
2019/11/19	3	12.20	1	12.25	12.20	2	2,667	0.07%
2019/11/18	3	12.22	4	12.21	12.25	-1	2,685	-0.04%
2019/11/15	1	12.20	0	0.00	12.20	1	2,698	0.04%
2019/11/13	6	12.25	0	0.00	12.25	6	2,791	0.21%
2019/11/11	2	12.20	12	12.20	12.20	-10	2,815	-0.36%
2019/11/08	2	12.15	2	12.10	12.15	0	2,805	0.00%
2019/11/07	5	12.10	1	12.10	12.10	4	2,801	0.14%
2019/11/06	1	12.15	2	12.18	12.15	-1	2,811	-0.04%
2019/11/05	4	12.00	3	12.02	12.05	1	2,793	0.04%
2019/11/04	23	11.95	22.6	11.95	12.00	0.4	2,786	0.01%
2019/11/01	1	11.95	0	0.00	11.95	1	2,762	0.04%
2019/10/31	21.9	12.00	1	12.00	11.95	20.9	2,855	0.73%
2019/10/30	13	11.95	1	11.95	12.00	12	2,878	0.42%
2019/10/29	5	11.96	2	12.05	11.95	3	2,936	0.10%
2019/10/28	21	12.05	3	12.07	12.00	18	2,948	0.61%
2019/10/25	8.2	12.05	12	12.05	12.05	-3.8	2,956	-0.13%
2019/10/23	7.9	12.01	13	12.02	12.00	-5.1	2,988	-0.17%
2019/10/22	2.9	12.05	1	12.00	12.05	1.9	2,995	0.06%
2019/10/21	2.2	11.95	0	0.00	12.00	2.2	2,987	0.07%
2019/10/18	1	12.00	1	11.95	12.00	0	3,000	0.00%
2019/10/17	5	11.90	0	0.00	11.95	5	2,994	0.17%
2019/10/16	1	11.90	5	11.93	11.90	-4	3,029	-0.13%
2019/10/15	2	11.93	0	0.00	12.00	2	3,065	0.07%
2019/10/14	1	11.95	1	12.00	12.00	0	3,095	0.00%
2019/10/09	2	11.88	0	0.00	11.90	2	3,090	0.06%
2019/10/08	1	11.90	0	0.00	12.00	1	3,127	0.03%
2019/10/07	1	11.95	1	11.95	12.00	0	3,189	0.00%
2019/10/04	11	11.90	1	11.85	11.90	10	3,201	0.31%
2019/10/03	1	11.85	0	0.00	11.90	1	3,234	0.03%
2019/10/02	1.2	11.96	0	0.00	11.95	1.2	3,245	0.04%
2019/10/01	4.9	12.05	4	12.05	12.00	0.9	3,262	0.03%
2019/09/27	4.8	12.04	10	12.05	12.00	-5.2	3,271	-0.16%
2019/09/26	1	12.10	10	12.10	12.10	-9	3,286	-0.27%
2019/09/25	44	12.11	3	12.10	12.15	41	3,323	1.23%
2019/09/24	45	12.15	0	0.00	12.15	45	3,348	1.34%
2019/09/23	2	12.18	0	0.00	12.15	2	3,358	0.06%
2019/09/20	51	12.15	3	12.15	12.25	48	3,397	1.41%
2019/09/19	1	12.15	0	0.00	12.15	1	3,373	0.03%
2019/09/18	1	12.10	4	12.14	12.10	-3	3,373	-0.09%
2019/09/17	1	12.00	0	0.00	12.00	1	3,401	0.03%
2019/09/12	1	12.10	0	0.00	12.10	1	3,591	0.03%
2019/09/11	9	12.06	0	0.00	12.10	9	3,657	0.25%
2019/09/10	0	0.00	2	12.15	12.15	-2	3,695	-0.05%
2019/09/09	0	0.00	4	12.04	12.05	-4	3,686	-0.11%
2019/09/06	1	11.95	0	0.00	11.95	1	3,689	0.03%
2019/09/05	3	11.93	0	0.00	11.95	3	3,737	0.08%
2019/09/04	7	11.87	0	0.00	11.90	7	3,889	0.18%
2019/09/03	0	0.00	5	11.86	11.85	-5	3,931	-0.13%
2019/09/02	31	11.69	4	11.66	11.70	27	3,968	0.68%
2019/08/30	11	11.58	5	11.61	11.60	6	3,974	0.15%
2019/08/29	10.7	11.54	17	11.60	11.50	-6.3	3,960	-0.16%
2019/08/28	13.8	12.31	3	12.30	12.30	10.8	3,832	0.28%
2019/08/27	5	12.28	6	12.30	12.30	-1	3,715	-0.03%
2019/08/26	10	12.25	9	12.27	12.25	1	3,683	0.03%
2019/08/23	4	12.33	0	0.00	12.35	4	3,668	0.11%
2019/08/22	1	12.40	0	0.00	12.40	1	3,665	0.03%
2019/08/21	2	12.33	0	0.00	12.35	2	3,691	0.05%
2019/08/20	1	12.35	0	0.00	12.35	1	3,715	0.03%
2019/08/16	17.9	12.19	7	12.27	12.30	10.9	3,748	0.29%
2019/08/15	1.9	12.30	0	0.00	12.20	1.9	3,677	0.05%
2019/08/14	4	12.31	3	12.33	12.30	1	3,714	0.03%
2019/08/13	5	12.30	0	0.00	12.25	5	3,702	0.13%
2019/08/12	1	12.45	1	12.40	12.45	0	3,688	0.00%
2019/08/08	3	12.25	5	12.29	12.40	-2	3,731	-0.05%
2019/08/07	5	12.21	1	12.25	12.20	4	3,735	0.11%
2019/08/06	2	12.15	1	12.20	12.25	1	3,754	0.03%
2019/08/05	0	0.00	5	12.30	12.30	-5	3,739	-0.13%
2019/08/02	100	12.40	0	0.00	12.30	100	3,795	2.63%
2019/08/01	1	12.55	0	0.00	12.55	1	3,748	0.03%
2019/07/31	2	12.50	0	0.00	12.50	2	3,746	0.05%
2019/07/29	4	12.69	18	12.70	12.65	-14	3,788	-0.37%
2019/07/26	1	12.70	1	12.70	12.70	0	3,822	0.00%
2019/07/25	1	12.70	2	12.70	12.70	-1	3,881	-0.03%
2019/07/24	1	12.60	0	0.00	12.65	1	3,939	0.03%
2019/07/22	0	0.00	1	12.70	12.70	-1	4,105	-0.02%
2019/07/19	1	12.60	1	12.60	12.60	0	4,162	0.00%
2019/07/18	1	12.50	0	0.00	12.60	1	4,160	0.02%
2019/07/17	4	12.47	2	12.45	12.50	2	4,150	0.05%
2019/07/16	1	12.50	0	0.00	12.55	1	4,098	0.02%
2019/07/15	1	12.60	1	12.70	12.60	0	4,082	0.00%
2019/07/12	10	12.65	0	0.00	12.60	10	4,120	0.24%
2019/07/11	0	0.00	2	12.50	12.55	-2	4,081	-0.05%
2019/07/10	1	12.30	1	12.30	12.35	0	4,004	0.00%
2019/07/09	0	0.00	1	12.35	12.30	-1	4,001	-0.02%
2019/07/08	3	12.22	0	0.00	12.20	3	3,972	0.08%
2019/07/05	10	12.30	0	0.00	12.30	10	3,991	0.25%
2019/07/04	1	12.25	2	12.23	12.25	-1	4,012	-0.03%
2019/07/03	0	0.00	12	12.25	12.20	-12	4,000	-0.30%
2019/07/01	3	12.30	0	0.00	12.30	3	3,974	0.08%
2019/06/28	3	12.25	0	0.00	12.30	3	3,959	0.08%
2019/06/27	2	12.25	3	12.22	12.30	-1	3,957	-0.03%
2019/06/26	52	12.20	0	0.00	12.20	52	3,971	1.31%
2019/06/25	5	12.20	1	12.25	12.25	4	3,962	0.10%
2019/06/24	1	12.20	3	12.22	12.25	-2	3,990	-0.05%
2019/06/21	20	12.17	0	0.00	12.10	20	3,959	0.50%
2019/06/20	6	12.26	3	12.20	12.40	3	3,890	0.08%
2019/06/19	1	12.10	0	0.00	12.20	1	3,823	0.03%
2019/06/18	0	0.00	10	12.05	12.10	-10	3,796	-0.26%
2019/06/17	1	11.85	10	11.95	11.95	-9	3,768	-0.24%
2019/06/14	0	0.00	10	11.90	11.85	-10	3,805	-0.26%
2019/06/13	15	11.80	13	11.77	11.80	2	3,807	0.05%
2019/06/12	1	12.10	0	0.00	11.85	1	3,800	0.03%
2019/06/10	0	0.00	10	12.15	12.20	-10	3,642	-0.27%
2019/06/06	2	12.05	5	12.08	12.10	-3	3,584	-0.08%
2019/06/05	3	12.05	4	12.10	12.05	-1	3,551	-0.03%
2019/06/04	10	12.05	20	12.05	12.10	-10	3,527	-0.28%
2019/06/03	3.9	11.97	1	11.90	12.05	2.9	3,526	0.08%
2019/05/30	1	12.00	37.2	11.90	12.00	-36.2	3,489	-1.04%
2019/05/27	2	12.00	5	11.99	12.05	-3	3,421	-0.09%
2019/05/23	2	11.80	3	11.87	11.80	-1	3,345	-0.03%
2019/05/22	3	11.85	9	11.87	11.90	-6	3,327	-0.18%
2019/05/13	3	11.60	2	11.75	11.60	1	3,360	0.03%
2019/05/10	2	11.70	33	11.79	11.75	-31	3,370	-0.92%
2019/05/09	3	11.60	5	11.60	11.60	-2	3,308	-0.06%
2019/05/08	4	11.56	2	11.60	11.65	2	3,265	0.06%
2019/05/07	4	11.62	4	11.58	11.70	0	3,234	0.00%
2019/05/06	4	11.58	4	11.54	11.55	0	3,237	0.00%
2019/05/03	3	11.68	6	11.69	11.70	-3	3,162	-0.10%
2019/05/02	2	11.70	1	11.55	11.75	1	3,124	0.03%
2019/04/30	1	11.45	2	11.45	11.50	-1	3,030	-0.03%
2019/04/29	1	11.35	13	11.31	11.45	-12	2,970	-0.40%
2019/04/26	42	11.15	4	11.11	11.25	38	2,901	1.31%
2019/04/25	4	11.15	121	11.10	11.15	-117	2,836	-4.13%	大賣/鉅額交易
2019/04/24	4	11.15	3	11.12	11.15	1	2,782	0.04%
2019/04/23	1	11.15	1	11.15	11.15	0	2,772	0.00%
2019/04/22	3	11.18	2	11.15	11.15	1	2,744	0.04%
2019/04/19	2	11.12	1	11.15	11.20	1	2,751	0.04%
2019/04/18	2	11.18	3	11.22	11.15	-1	2,717	-0.04%
2019/04/17	2	11.20	2	11.23	11.20	0	2,683	0.00%
2019/04/16	2	11.20	1	11.30	11.25	1	2,662	0.04%
2019/04/15	0.6	11.25	0	0.00	11.25	0.6	2,656	0.02%
2019/04/11	4	11.25	2	11.28	11.25	2	2,669	0.07%
2019/04/08	6	11.25	0	0.00	11.30	6	2,604	0.23%
2019/04/03	3	11.17	3	11.17	11.20	0	2,592	0.00%
2019/04/02	10	11.19	5	11.21	11.15	5	2,578	0.19%
2019/04/01	3	11.13	4	11.21	11.20	-1	2,565	-0.04%
2019/03/28	2	11.20	2	11.20	11.15	0	2,573	0.00%
2019/03/27	3	11.20	12	11.25	11.20	-9	2,574	-0.35%
2019/03/26	2	11.15	3	11.10	11.25	-1	2,559	-0.04%
2019/03/25	5	11.08	1	11.10	11.10	4	2,594	0.15%
2019/03/22	2	11.20	2	11.25	11.25	0	2,579	0.00%
2019/03/21	2	11.20	2	11.20	11.25	0	2,568	0.00%
2019/03/20	2	11.15	7	11.20	11.20	-5	2,524	-0.20%
2019/03/19	1	11.15	1	11.15	11.15	0	2,502	0.00%
2019/03/18	2	11.10	1	11.10	11.15	1	2,475	0.04%
2019/03/14	1	11.00	7	11.04	11.05	-6	2,389	-0.25%
2019/03/13	2	10.95	2	10.98	11.00	0	2,367	0.00%
2019/03/12	2	10.90	8	10.98	11.00	-6	2,347	-0.26%
2019/03/11	3	10.95	1	10.95	10.95	2	2,329	0.09%
2019/03/08	1	10.95	5	10.90	10.95	-4	2,334	-0.17%
2019/03/07	0	0.00	7	10.89	10.90	-7	2,323	-0.30%
2019/03/06	2	10.85	3	10.85	10.85	-1	2,307	-0.04%
2019/03/04	8	10.77	3.1	10.80	10.85	4.9	2,266	0.22%
2019/02/27	3	10.80	3	10.85	10.80	0	2,235	0.00%
2019/02/26	3	10.85	3	10.90	10.85	0	2,200	0.00%
2019/02/25	3	10.90	13	10.87	10.90	-10	2,190	-0.46%
2019/02/22	2	10.85	3	10.85	10.85	-1	2,188	-0.05%
2019/02/21	3	10.85	7	10.85	10.90	-4	2,187	-0.18%
2019/02/20	2	10.80	2.1	10.75	10.85	-0.1	2,150	0.00%
2019/02/19	2	10.75	3	10.75	10.75	-1	2,089	-0.05%
2019/02/18	3	10.75	8	10.71	10.75	-5	2,100	-0.24%
2019/02/15	3	10.60	7	10.60	10.60	-4	2,001	-0.20%
2019/02/14	2	10.60	3	10.55	10.60	-1	1,973	-0.05%
2019/02/13	3	10.55	2	10.50	10.55	1	1,941	0.05%
2019/02/12	4	10.50	3	10.45	10.50	1	1,920	0.05%
2019/02/11	3	10.45	2	10.50	10.40	1	1,914	0.05%
2019/01/30	6	10.47	1	10.40	10.50	5	1,907	0.26%
2019/01/29	2	10.40	3	10.40	10.40	-1	1,878	-0.05%
2019/01/28	2	10.45	2	10.40	10.45	0	1,881	0.00%
2019/01/24	0	0.00	3	10.38	10.40	-3	1,865	-0.16%
2019/01/23	0	0.00	50	10.30	10.30	-50	1,884	-2.65%
2019/01/22	2	10.35	2	10.35	10.30	0	1,910	0.00%
2019/01/21	1	10.35	0	0.00	10.35	1	1,929	0.05%
2019/01/17	61	10.20	0	0.00	10.20	61	1,982	3.08%
2019/01/11	2	10.15	4	10.15	10.15	-2	2,141	-0.09%
2019/01/10	4	10.12	4	10.13	10.15	0	2,164	0.00%
2019/01/08	4	10.02	2	10.05	10.05	2	2,194	0.09%
2019/01/07	2	10.05	4.5	10.01	10.05	-2.5	2,234	-0.11%
2019/01/04	1	10.05	4	9.97	9.96	-3	2,301	-0.13%
2019/01/02	4	10.03	2	10.00	9.99	2	2,451	0.08%
2018/12/28	12	9.99	0	0.00	10.00	12	2,475	0.48%
2018/12/27	100	9.99	100	9.99	9.99	0	2,544	0.00%
2018/12/25	2	10.10	2	9.97	9.98	0	2,607	0.00%
2018/12/20	2	10.05	2	10.03	10.05	0	2,653	0.00%
2018/12/19	2	10.05	2	10.00	10.05	0	2,658	0.00%
2018/12/18	42	9.99	2	10.03	9.98	40	2,662	1.50%
2018/12/17	10	10.05	0	0.00	10.05	10	2,665	0.38%
2018/12/14	2	10.20	2	10.15	10.10	0	2,670	0.00%
2018/12/13	2	10.15	3	10.10	10.15	-1	2,726	-0.04%
2018/12/11	4	10.05	2	10.15	10.00	2	2,819	0.07%
2018/12/10	2	10.10	1	10.10	10.15	1	2,936	0.03%
2018/12/06	2	10.10	0	0.00	10.10	2	3,164	0.06%
2018/12/04	3	10.32	3	10.30	10.30	0	3,296	0.00%
2018/12/03	8	10.26	57	10.25	10.30	-49	3,435	-1.43%
2018/11/30	2	10.25	4	10.21	10.25	-2	3,942	-0.05%
2018/11/29	4	10.20	3	10.22	10.20	1	4,194	0.02%
2018/11/28	1	10.20	5	10.19	10.25	-4	4,324	-0.09%
2018/11/27	3	10.17	4	10.18	10.15	-1	4,429	-0.02%
2018/11/26	0	0.00	1	10.15	10.20	-1	4,572	-0.02%
2018/11/23	2	10.17	1	10.15	10.10	1	4,784	0.02%
2018/11/22	2	10.15	3	10.17	10.15	-1	4,989	-0.02%
2018/11/21	3	10.15	3	10.15	10.15	0	5,183	0.00%
2018/11/19	3	10.30	3	10.23	10.30	0	5,425	0.00%
2018/11/16	1	10.25	1	10.25	10.30	0	5,482	0.00%
2018/11/14	3	10.15	2	10.10	10.15	1	5,690	0.02%
2018/11/13	4	10.06	2	10.00	10.10	2	5,717	0.03%
2018/11/12	2	10.20	2	10.10	10.10	0	5,726	0.00%
2018/11/09	2	10.10	4	10.08	10.10	-2	5,771	-0.03%
2018/11/08	2	10.20	3	10.20	10.20	-1	5,804	-0.02%
2018/11/07	3	10.01	1	9.95	10.10	2	5,790	0.03%
2018/11/06	1	9.94	3	9.94	9.93	-2	5,851	-0.03%
2018/11/05	10	9.91	2	9.93	9.94	8	5,884	0.14%
2018/11/02	2	9.98	194.3	9.92	9.93	-192.3	5,898	-3.26%	大賣/鉅額交易
2018/11/01	2	9.86	1	9.91	9.93	1	5,890	0.02%
2018/10/31	3	9.95	3.5	9.83	9.90	-0.6	5,891	-0.01%
2018/10/30	13	9.80	3	9.78	9.76	10	5,870	0.17%
2018/10/29	5	9.79	125.1	9.77	9.78	-120.1	5,850	-2.05%	大賣/鉅額交易
2018/10/26	7	9.86	593	9.83	9.86	-586	5,864	-9.99%	大賣/鉅額交易
2018/10/25	9	9.91	4	9.89	9.91	5	5,844	0.09%
2018/10/23	13	10.01	3	10.02	9.98	10	5,785	0.17%
2018/10/22	1	10.10	1	10.10	10.05	0	5,756	0.00%
2018/10/19	23	9.96	0	0.00	9.95	23	5,744	0.40%
2018/10/17	3	10.13	3	10.20	10.10	0	5,623	0.00%
2018/10/16	3	10.15	2	10.05	10.15	1	5,598	0.02%
2018/10/15	22	10.15	4	10.14	10.05	18	5,568	0.32%
2018/10/12	5	10.08	3	10.00	10.15	2	5,554	0.04%
2018/10/11	70	10.05	117	10.01	10.05	-47	5,496	-0.86%	大賣/
2018/10/09	7	10.38	5	10.37	10.40	2	5,357	0.04%
2018/10/08	23	10.40	3	10.33	10.35	20	5,316	0.38%
2018/10/05	6.3	10.34	3	10.32	10.30	3.3	5,290	0.06%
2018/10/04	7	10.44	4	10.51	10.45	3	5,217	0.06%
2018/10/03	3	10.83	2	10.58	10.55	1	5,164	0.02%
2018/10/02	4	10.66	3	10.65	10.65	1	5,135	0.02%
2018/10/01	0	0.00	2	10.70	10.70	-2	5,104	-0.04%
2018/09/28	2	10.80	3	10.80	10.80	-1	5,099	-0.02%
2018/09/27	3	10.80	2	10.75	10.80	1	5,062	0.02%
2018/09/26	2	10.75	7.3	10.76	10.75	-5.3	5,033	-0.11%
2018/09/25	3	10.73	207	10.75	10.75	-204	5,060	-4.03%	大賣/鉅額交易
2018/09/21	1	10.80	1	10.75	10.75	0	5,052	0.00%
2018/09/20	2	10.80	3	10.75	10.80	-1	5,013	-0.02%
2018/09/19	203	10.80	3	10.70	10.75	200	5,015	3.99%	大買/鉅額交易
2018/09/17	3	10.60	67	10.80	10.55	-64	4,919	-1.30%
2018/09/14	4	10.80	28	10.83	10.80	-24	4,880	-0.49%
2018/09/13	3	10.65	8	10.59	10.65	-5	4,754	-0.11%
2018/09/12	3	10.50	26	10.35	10.45	-23	4,663	-0.49%
2018/09/11	46	10.11	8	10.12	10.20	38	4,550	0.83%
2018/09/10	3.4	10.18	2	10.30	10.10	1.4	4,526	0.03%
2018/09/07	2.9	10.30	27	10.21	10.20	-24.1	4,418	-0.55%
2018/09/06	20	10.30	22	10.27	10.20	-2	4,307	-0.05%
2018/09/05	14	11.16	6	11.10	11.15	8	3,811	0.21%
2018/09/04	6.7	11.20	0	0.00	11.20	6.7	3,582	0.19%
2018/09/03	9.9	11.21	5	11.27	11.20	4.9	3,451	0.14%
2018/08/31	21.8	11.25	0	0.00	11.25	21.8	3,362	0.65%
2018/08/30	9.7	11.23	5	11.30	11.30	4.7	3,241	0.15%
2018/08/29	6.9	11.16	7	11.15	11.20	-0.1	3,037	0.00%
2018/08/28	2.9	11.05	2	11.05	11.10	0.9	2,848	0.03%
2018/08/27	2.8	11.02	6	10.95	11.00	-3.2	2,676	-0.12%
2018/08/24	8	10.84	1	10.90	10.90	7	2,493	0.28%
2018/08/23	4	10.85	2	10.90	10.85	2	2,468	0.08%
2018/08/22	11	10.85	0	0.00	10.85	11	2,483	0.44%
2018/08/21	26	10.65	2	10.60	10.70	24	2,310	1.04%
2018/08/20	3.9	10.47	3	10.57	10.55	0.9	2,241	0.04%
2018/08/17	1	10.55	0	0.00	10.50	1	2,214	0.05%
2018/08/16	2	10.40	0	0.00	10.40	2	2,198	0.09%
2018/08/15	3	10.47	2	10.50	10.45	1	2,163	0.05%
2018/08/13	17	10.46	15	10.55	10.45	2	2,149	0.09%
2018/08/10	3	10.57	2	10.55	10.60	1	2,076	0.05%
2018/08/09	2	10.50	3	10.50	10.55	-1	2,040	-0.05%
2018/08/08	3	10.48	3	10.50	10.50	0	2,026	0.00%
2018/08/07	2	10.50	2	10.45	10.50	0	2,026	0.00%
2018/08/06	3	10.45	2	10.45	10.45	1	2,030	0.05%
2018/08/03	2	10.45	3	10.42	10.45	-1	2,026	-0.05%
2018/08/02	3	10.40	2	10.45	10.40	1	2,011	0.05%
2018/08/01	2	10.50	8	10.44	10.50	-6	1,978	-0.30%
2018/07/31	3	10.30	3	10.25	10.35	0	1,959	0.00%
2018/07/30	2	10.30	2	10.20	10.25	0	1,926	0.00%
2018/07/27	2	10.25	2	10.20	10.20	0	1,934	0.00%
2018/07/26	2	10.20	1	10.20	10.20	1	1,933	0.05%
2018/07/25	2	10.20	3	10.18	10.20	-1	1,940	-0.05%
2018/07/24	2	10.20	2	10.10	10.20	0	1,960	0.00%
2018/07/23	3	10.10	3	10.13	10.10	0	1,963	0.00%
2018/07/20	3	10.13	3	10.13	10.15	0	1,976	0.00%
2018/07/19	3	10.13	3	10.15	10.15	0	1,983	0.00%
2018/07/18	2	10.13	1	10.15	10.20	1	1,964	0.05%
2018/07/17	2	10.10	2	10.10	10.15	0	1,961	0.00%
2018/07/13	2	10.10	3	10.05	10.10	-1	1,975	-0.05%
2018/07/12	1	10.05	1	10.05	10.05	0	1,978	0.00%
2018/07/11	3	10.08	59.4	10.00	10.05	-56.5	1,991	-2.83%
2018/07/10	62	10.05	3	10.05	10.10	59	1,998	2.95%
2018/07/09	2	10.00	2	9.99	10.05	0	2,001	0.00%
2018/07/06	3	10.00	3	10.03	9.98	0	2,016	0.00%
2018/07/05	3	10.00	3	10.02	10.05	0	2,003	0.00%
2018/07/04	3	10.00	2	10.00	10.00	1	2,013	0.05%
2018/07/02	1.8	10.05	3	10.10	10.05	-1.2	1,992	-0.06%
2018/06/29	1	10.00	1	10.05	10.10	0	1,997	0.00%
2018/06/28	10	10.05	0	0.00	10.00	10	1,981	0.50%
2018/06/27	3	10.10	3	10.07	10.10	0	1,967	0.00%
2018/06/26	13	10.10	2	10.08	10.15	11	1,965	0.56%
2018/06/25	7	10.11	3	10.10	10.15	4	1,978	0.20%
2018/06/22	18	10.07	3	10.12	10.05	15	1,978	0.76%
2018/06/21	6	10.10	1	10.15	10.15	5	1,984	0.25%
2018/06/20	108	10.10	1	10.10	10.15	107	2,006	5.33%	大買/鉅額交易
2018/06/19	3	10.10	3	10.12	10.10	0	2,048	0.00%
2018/06/15	6	10.15	2	10.10	10.20	4	2,026	0.20%
2018/06/14	24	10.15	1	10.15	10.10	23	2,024	1.14%
2018/06/13	2	10.15	3.1	10.13	10.15	-1.1	1,999	-0.05%
2018/06/12	3	10.12	2	10.13	10.15	1	2,015	0.05%
2018/06/11	4	10.10	4	10.10	10.15	0	2,000	0.00%
2018/06/08	15	10.10	2	10.10	10.10	13	1,998	0.65%
2018/06/07	3	10.05	3	10.10	10.15	0	1,991	0.00%
2018/06/06	66	10.05	3	10.10	10.10	63	1,993	3.16%
2018/06/05	3	10.05	3	10.00	10.10	0	1,977	0.00%
2018/06/04	3	10.00	3	10.02	10.00	0	1,956	0.00%
2018/06/01	6	10.02	0	0.00	10.00	6	1,932	0.31%
2018/05/31	0	0.00	6	9.99	10.05	-6	1,931	-0.31%
2018/05/30	2	9.96	2	10.00	9.96	0	1,910	0.00%
2018/05/29	3	10.05	3	10.05	10.05	0	1,848	0.00%
2018/05/28	3	10.00	3	10.00	10.05	0	1,859	0.00%
2018/05/25	3	10.00	3	10.00	10.00	0	1,856	0.00%
2018/05/24	3	9.97	2	9.98	9.99	1	1,872	0.05%
2018/05/23	2	9.97	23	9.98	9.98	-21	1,885	-1.11%
2018/05/22	3	9.95	3	9.97	9.97	0	1,890	0.00%
2018/05/21	4	9.92	3	9.93	9.96	1	1,903	0.05%
2018/05/18	3	9.93	4	9.93	9.93	-1	1,905	-0.05%
2018/05/17	3	9.93	2	9.94	9.93	1	1,937	0.05%
2018/05/16	3	9.94	6.1	9.93	9.94	-3.1	1,945	-0.16%
2018/05/15	3	9.94	0	0.00	9.94	3	1,966	0.15%
2018/05/14	3	9.91	3	9.94	9.93	0	2,064	0.00%
2018/05/11	3	9.94	3	9.91	9.94	0	2,099	0.00%
2018/05/10	3	9.91	3	9.92	9.91	0	2,087	0.00%
2018/05/09	4	9.92	4	9.92	9.92	0	2,094	0.00%
2018/05/08	3	9.94	3	9.96	9.94	0	2,121	0.00%
2018/05/07	3	9.94	3	9.93	9.94	0	2,090	0.00%
2018/05/04	3	9.93	2	9.96	9.92	1	2,072	0.05%
2018/05/03	3	9.98	4	9.95	9.96	-1	2,063	-0.05%
2018/05/02	6	9.95	2	9.95	9.98	4	2,084	0.19%
2018/04/30	4	9.93	4	9.92	9.95	0	2,094	0.00%
2018/04/27	3	9.90	2	9.88	9.91	1	2,129	0.05%
2018/04/26	2	9.87	2	9.87	9.86	0	2,188	0.00%
2018/04/25	1	9.83	0	0.00	9.86	1	2,225	0.04%
2018/04/24	2	9.84	2	9.87	9.85	0	2,293	0.00%
2018/04/23	5	9.88	3	9.88	9.87	2	2,308	0.09%
2018/04/20	3	9.89	3	9.89	9.89	0	2,332	0.00%
2018/04/19	33	9.91	3	9.91	9.91	30	2,383	1.26%
2018/04/18	4	9.90	3	9.86	9.91	1	2,385	0.04%
2018/04/16	3	9.91	3	9.92	9.93	0	2,448	0.00%
2018/04/13	3	9.90	3	9.91	9.92	0	2,459	0.00%
2018/04/12	2	9.89	2	9.90	9.91	0	2,517	0.00%
2018/04/11	30	9.88	0	0.00	9.90	30	2,526	1.19%
2018/04/10	3	9.84	6	9.84	9.86	-3	2,530	-0.12%
2018/04/09	3	9.81	0	0.00	9.84	3	2,533	0.12%
2018/04/03	3	9.81	3	9.80	9.82	0	2,525	0.00%
2018/04/02	3	9.81	6	9.84	9.82	-3	2,518	-0.12%
2018/03/31	3	9.80	5	9.83	9.84	-2	2,496	-0.08%
2018/03/30	11	9.80	2	9.78	9.81	9	2,496	0.36%
2018/03/29	3	9.78	2	9.78	9.78	1	2,487	0.04%
2018/03/28	3	9.74	6	9.73	9.78	-3	2,494	-0.12%
2018/03/27	3	9.75	0.1	9.74	9.75	2.9	2,478	0.12%
2018/03/26	23	9.70	4	9.69	9.69	19	2,477	0.77%
2018/03/23	13	9.67	4	9.67	9.70	9	2,476	0.36%
2018/03/22	9	9.75	2	9.68	9.74	7	2,477	0.28%
2018/03/21	3	9.63	4	9.64	9.63	-1	2,443	-0.04%
2018/03/20	3	9.62	2	9.61	9.63	1	2,491	0.04%
2018/03/19	3	9.64	2	9.63	9.64	1	2,521	0.04%
2018/03/16	3	9.60	5	9.65	9.61	-2	2,538	-0.08%
2018/03/15	3	9.63	4	9.62	9.63	-1	2,540	-0.04%
2018/03/14	3	9.61	4	9.62	9.63	-1	2,547	-0.04%
2018/03/13	3	9.60	1	9.59	9.62	2	2,545	0.08%
2018/03/12	3	9.59	4	9.55	9.59	-1	2,527	-0.04%
2018/03/09	3	9.53	4	9.54	9.54	-1	2,526	-0.04%
2018/03/08	3	9.50	2	9.48	9.53	1	2,552	0.04%
2018/03/07	6	9.49	5	9.50	9.47	1	2,588	0.04%
2018/03/06	5	9.51	2	9.53	9.50	3	2,615	0.11%
2018/03/05	13	9.52	6	9.57	9.50	7	2,639	0.27%
2018/03/02	5	9.57	0	0.00	9.57	5	2,618	0.19%
2018/03/01	3	9.61	3	9.60	9.61	0	2,611	0.00%
2018/02/27	3	9.66	14	9.66	9.65	-11	2,599	-0.42%
2018/02/26	3	9.66	3	9.63	9.68	0	2,602	0.00%
2018/02/23	13	9.63	3	9.60	9.61	10	2,593	0.38%
2018/02/22	13	9.55	3	9.51	9.60	10	2,657	0.38%
2018/02/21	3	9.55	13	9.52	9.57	-10	2,705	-0.37%
2018/02/12	3	9.40	3	9.38	9.40	0	2,686	0.00%
2018/02/09	15	9.43	3	9.27	9.35	12	2,666	0.45%
2018/02/08	3	9.49	3	9.40	9.40	0	2,623	0.00%
2018/02/07	13	9.43	2	9.40	9.40	11	2,627	0.42%
2018/02/06	11	9.43	2	9.46	9.35	9	2,604	0.35%
2018/02/05	18	9.57	3	9.56	9.60	15	2,496	0.60%
2018/02/02	25	9.66	3	9.66	9.67	22	2,441	0.90%
2018/02/01	13	9.67	3	9.66	9.65	10	2,449	0.41%
2018/01/31	19	9.69	2	9.67	9.66	17	2,446	0.69%
2018/01/30	12	9.75	3	9.76	9.74	9	2,415	0.37%
2018/01/29	3	9.76	3	9.78	9.76	0	2,411	0.00%
2018/01/26	3	9.76	3	9.78	9.78	0	2,416	0.00%
2018/01/25	17	9.77	3	9.76	9.78	14	2,407	0.58%
2018/01/24	3	9.75	3	9.79	9.76	0	2,378	0.00%
2018/01/23	13	9.82	15	9.81	9.79	-2	2,353	-0.09%
2018/01/22	203	9.83	3	9.80	9.85	200	2,292	8.72%	大買/鉅額交易
2018/01/19	258	9.77	5	9.75	9.80	253	2,226	11.36%	大買/鉅額交易
2018/01/18	303	9.74	3	9.71	9.74	300	2,193	13.67%	大買/鉅額交易
2018/01/17	5	9.68	3	9.67	9.70	2	2,147	0.09%
2018/01/16	13	9.67	8	9.67	9.69	5	2,137	0.23%
2018/01/15	5	9.62	3	9.59	9.64	2	2,132	0.09%
2018/01/12	15	9.57	4	9.57	9.58	11	2,146	0.51%
2018/01/11	4	9.63	5	9.63	9.57	-1	2,135	-0.05%
2018/01/10	14	9.69	2	9.69	9.69	12	2,110	0.57%
2018/01/09	4	9.68	3	9.69	9.69	1	2,104	0.05%
2018/01/08	8	9.66	3	9.66	9.70	5	2,107	0.24%
2018/01/05	5	9.62	5	9.63	9.66	0	2,059	0.00%
2018/01/04	3	9.59	3	9.60	9.62	0	2,049	0.00%
2018/01/03	5	9.58	3	9.58	9.60	2	2,071	0.10%
2018/01/02	3	9.56	3	9.54	9.57	0	2,051	0.00%