遠東銀 (2845)-凱基-板橋券商分點個股進出

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
16.60
漲跌
▲0.05
漲幅
+0.30%
成交量
5,451張
產業
上市金融類股
331人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

遠東銀 (2845)籌碼相關－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/06/24	0	0.00	0.1	16.50	16.60	-0.1	6,033	0.00%
2024/06/21	0	0.00	6.9	16.39	16.55	-6.9	6,010	-0.11%
2024/06/20	0	0.00	50	16.05	16.15	-50	5,871	-0.85%
2024/06/19	0	0.00	20	15.95	15.95	-20	5,830	-0.34%
2024/06/12	10	15.55	0	0.00	15.60	10	6,388	0.16%
2024/06/11	0	0.00	50	15.60	15.50	-50	6,607	-0.76%
2024/06/05	32	15.54	0	0.00	15.55	32	6,956	0.46%
2024/06/04	0	0.00	1	15.65	15.50	-1	7,143	-0.01%
2024/05/30	1	15.70	1	15.65	15.75	0	8,690	0.00%
2024/05/28	0	0.00	20	15.75	15.80	-20	8,578	-0.23%
2024/05/24	0	0.00	29	15.70	15.75	-29	8,614	-0.34%
2024/05/20	10	15.75	0	0.00	15.90	10	8,472	0.12%
2024/05/17	21	15.65	0	0.00	15.65	21	8,369	0.25%
2024/05/16	3	15.70	49.6	15.69	15.75	-46.6	8,292	-0.56%
2024/05/15	23	15.55	0	0.00	15.60	23	8,180	0.28%
2024/05/13	0	0.00	5	15.60	15.65	-5	8,056	-0.06%
2024/05/09	20	15.45	30	15.57	15.40	-10	7,878	-0.13%
2024/05/08	30	15.50	20	15.60	15.55	10	7,825	0.13%
2024/05/07	0	0.00	5	15.65	15.70	-5	7,790	-0.06%
2024/05/03	20	15.60	0.2	15.60	15.55	19.8	7,626	0.26%
2024/04/30	0	0.00	6	15.40	15.35	-6	7,489	-0.08%
2024/04/29	1	15.10	11	15.16	15.35	-10	7,405	-0.14%
2024/04/26	0	0.00	30	14.80	14.80	-30	7,157	-0.42%
2024/04/24	0	0.00	5	14.90	14.90	-5	7,012	-0.07%
2024/04/23	20	14.70	0	0.00	14.85	20	6,988	0.29%
2024/04/22	1	14.50	10	14.75	14.75	-9	6,920	-0.13%
2024/04/19	1	14.25	0	0.00	14.50	1	6,755	0.01%
2024/04/17	0	0.00	6.2	14.25	14.25	-6.2	6,588	-0.09%
2024/04/15	6	14.35	0	0.00	14.45	6	6,414	0.09%
2024/04/10	5	14.55	10	14.55	14.55	-5	6,261	-0.08%
2024/04/03	56	14.27	0	0.00	14.25	56	6,137	0.91%
2024/04/01	14	14.41	50	14.43	14.40	-36	6,074	-0.59%
2024/03/29	5	14.25	0	0.00	14.40	5	6,066	0.08%
2024/03/27	35	14.26	0	0.00	14.30	35	6,011	0.58%
2024/03/26	20	14.25	0	0.00	14.20	20	5,969	0.34%
2024/03/21	0	0.00	4	14.25	14.15	-4	6,075	-0.07%
2024/03/20	2	14.00	0	0.00	14.05	2	6,073	0.03%
2024/03/19	0	0.00	1	14.20	14.15	-1	6,017	-0.02%
2024/03/15	0	0.00	1	14.25	14.35	-1	5,846	-0.02%
2024/03/14	36	14.61	9	14.58	14.60	27	5,547	0.49%
2024/03/13	56	14.41	4.1	14.39	14.50	51.9	5,368	0.97%
2024/03/12	100	14.15	4	14.20	14.20	96	5,227	1.84%
2024/03/11	0	0.00	1	14.00	14.05	-1	5,222	-0.02%
2024/03/08	5	13.91	0.2	13.90	13.95	4.8	5,115	0.09%
2024/03/07	1	14.00	38	13.87	14.00	-37	4,913	-0.75%
2024/03/06	190	13.77	199.2	13.76	13.90	-9.2	4,608	-0.20%	大買/大賣/
2024/03/05	25	13.55	47	13.55	13.55	-22	3,704	-0.59%
2024/02/29	0	0.00	5	12.40	12.35	-5	3,356	-0.15%
2024/02/27	0	0.00	0.4	12.30	12.30	-0.4	3,313	-0.01%
2024/02/26	10	12.25	0	0.00	12.25	10	3,275	0.31%
2024/02/23	10	12.30	0	0.00	12.25	10	3,286	0.30%
2024/02/22	1	12.30	3.6	12.30	12.30	-2.6	3,335	-0.08%
2024/02/21	2	12.25	0	0.00	12.25	2	3,381	0.06%
2024/02/20	0	0.00	2	12.30	12.25	-2	3,444	-0.06%
2024/02/16	0	0.00	0.8	12.20	12.20	-0.8	3,511	-0.02%
2024/01/18	1	11.95	0	0.00	12.00	1	3,549	0.03%
2024/01/16	4	12.18	0	0.00	12.10	4	3,451	0.12%
2024/01/12	0	0.00	2	12.40	12.40	-2	3,467	-0.06%
2024/01/10	0	0.00	18	12.50	12.50	-18	3,450	-0.52%
2024/01/08	0	0.00	0.4	12.60	12.60	-0.4	3,493	-0.01%
2024/01/05	0	0.00	0.9	12.55	12.55	-0.9	3,505	-0.03%
2023/12/27	0	0.00	6.9	12.65	12.75	-6.9	3,647	-0.19%
2023/12/26	5	12.65	0	0.00	12.70	5	3,672	0.14%
2023/12/22	0	0.00	1	12.55	12.65	-1	3,651	-0.03%
2023/12/21	0	0.00	1	12.65	12.70	-1	3,636	-0.03%
2023/12/20	0	0.00	5	12.80	12.80	-5	3,606	-0.14%
2023/12/14	0	0.00	27.1	12.58	12.60	-27.1	3,411	-0.80%
2023/12/07	0	0.00	2	12.35	12.30	-2	3,256	-0.06%
2023/12/04	8	12.00	13	12.05	12.05	-5	3,227	-0.15%
2023/12/01	0	0.00	10	12.00	12.05	-10	3,228	-0.31%
2023/11/28	0	0.00	4	12.03	12.00	-4	3,066	-0.13%
2023/11/22	0	0.00	6.6	12.02	12.00	-6.6	3,004	-0.22%
2023/11/21	0	0.00	3	12.05	12.05	-3	2,988	-0.10%
2023/11/20	0	0.00	9.8	11.96	12.00	-9.8	2,960	-0.33%
2023/11/17	1	11.95	0	0.00	12.00	1	2,926	0.03%
2023/11/15	8	11.80	0	0.00	11.90	8	2,893	0.28%
2023/11/09	0	0.00	2	11.75	11.80	-2	2,940	-0.07%
2023/11/08	0	0.00	10	11.80	11.75	-10	3,011	-0.33%
2023/11/07	0	0.00	10	11.80	11.75	-10	2,998	-0.33%
2023/11/03	0	0.00	1	11.70	11.70	-1	2,994	-0.03%
2023/11/01	0	0.00	7	11.52	11.65	-7	3,014	-0.23%
2023/10/25	2	11.60	0	0.00	11.65	2	3,287	0.06%
2023/10/20	10	11.50	0	0.00	11.60	10	3,605	0.28%
2023/10/18	0	0.00	5	11.75	11.65	-5	3,695	-0.14%
2023/10/12	0	0.00	11	11.80	11.80	-11	3,799	-0.29%
2023/10/11	0	0.00	10	11.80	11.80	-10	3,798	-0.26%
2023/10/04	10	11.40	0	0.00	11.40	10	3,819	0.26%
2023/09/27	0	0.00	2	11.60	11.60	-2	4,262	-0.05%
2023/09/20	2	11.80	0	0.00	11.70	2	4,633	0.04%
2023/09/18	0.3	11.80	7	11.75	11.80	-6.8	5,043	-0.13%
2023/09/14	0	0.00	15	11.80	11.85	-15	5,338	-0.28%
2023/09/12	2	11.78	6	11.75	11.80	-4	5,751	-0.07%
2023/09/11	0	0.00	2	11.75	11.80	-2	5,831	-0.03%
2023/09/06	6	11.50	0	0.00	11.55	6	5,931	0.10%
2023/09/04	1	11.55	0	0.00	11.60	1	5,996	0.02%
2023/08/28	0.5	11.55	0	0.00	11.60	0.5	6,167	0.01%
2023/08/24	0	0.00	5	11.60	11.55	-5	6,256	-0.08%
2023/08/23	100	11.50	0	0.00	11.55	100	6,233	1.60%
2023/08/17	1	11.35	0	0.00	11.35	1	6,243	0.02%
2023/08/16	3	11.35	0	0.00	11.45	3	6,214	0.05%
2023/08/14	5	11.56	0	0.00	11.50	5	6,250	0.08%
2023/08/02	11	11.70	0	0.00	11.65	11	6,358	0.17%
2023/07/31	0	0.00	15	11.90	11.85	-15	6,298	-0.24%
2023/07/28	1	11.90	1	11.95	11.90	0	6,218	0.00%
2023/07/27	0	0.00	10	11.80	11.75	-10	6,101	-0.16%
2023/07/25	3.1	11.50	8	11.65	11.65	-4.9	5,911	-0.08%
2023/07/20	0	0.00	21	11.50	11.60	-21	5,676	-0.37%
2023/07/19	6	11.53	0	0.00	11.50	6	5,625	0.11%
2023/07/18	3.1	11.60	6	11.60	11.55	-2.9	5,603	-0.05%
2023/07/14	0	0.00	13	11.55	11.60	-13	5,571	-0.23%
2023/07/11	0	0.00	15	11.55	11.60	-15	5,622	-0.27%
2023/07/10	6	11.45	1	11.50	11.55	5	5,609	0.09%
2023/07/06	9	11.43	1	11.30	11.35	8	5,413	0.15%
2023/07/05	10	11.80	0	0.00	11.80	10	5,247	0.19%
2023/07/03	12	11.95	1	11.95	11.90	11	5,101	0.22%
2023/06/27	2	11.85	0	0.00	11.90	2	4,881	0.04%
2023/06/21	0	0.00	2	11.80	11.80	-2	4,536	-0.04%
2023/06/19	0.5	11.70	19	11.71	11.75	-18.5	4,307	-0.43%
2023/06/16	1	11.50	2	11.65	11.50	-1	4,105	-0.02%
2023/06/07	0	0.00	0.3	11.35	11.35	-0.3	4,263	-0.01%
2023/06/02	0	0.00	0.8	11.30	11.30	-0.8	4,357	-0.02%
2023/05/29	0	0.00	10	11.30	11.35	-10	4,951	-0.20%
2023/05/25	5	11.30	0	0.00	11.25	5	5,050	0.10%
2023/05/23	0	0.00	1.1	11.35	11.40	-1.1	5,079	-0.02%
2023/05/19	0	0.00	0.1	11.35	11.40	-0.1	5,098	0.00%
2023/05/18	1	11.35	0	0.00	11.35	1	5,051	0.02%
2023/05/17	0	0.00	7	11.25	11.35	-7	4,994	-0.14%
2023/05/15	20.1	11.15	0	0.00	11.20	20.1	4,862	0.41%
2023/05/11	5	11.20	0	0.00	11.20	5	4,974	0.10%
2023/05/09	0	0.00	0.4	11.25	11.20	-0.4	4,988	-0.01%
2023/05/08	5	11.20	0.9	11.15	11.20	4.1	5,007	0.08%
2023/04/28	8	11.15	0	0.00	11.20	8	5,273	0.15%
2023/04/27	6	11.10	1	11.10	11.10	5	5,252	0.10%
2023/04/20	0	0.00	0.2	11.15	11.15	-0.2	5,441	0.00%
2023/04/18	2	11.15	0	0.00	11.15	2	5,525	0.04%
2023/04/17	0.8	11.20	0	0.00	11.15	0.8	5,530	0.01%
2023/04/14	0	0.00	0.6	11.25	11.25	-0.6	5,441	-0.01%
2023/04/13	0.4	11.25	0	0.00	11.20	0.4	5,387	0.01%
2023/03/28	1	11.05	0	0.00	11.10	1	5,301	0.02%
2023/03/21	0	0.00	1	11.15	11.10	-1	5,257	-0.02%
2023/03/20	2	11.00	0	0.00	11.00	2	5,255	0.04%
2023/03/17	0	0.00	5.6	11.23	11.25	-5.6	5,186	-0.11%
2023/03/15	1	11.10	0	0.00	11.05	1	4,934	0.02%
2023/03/14	2	11.05	0	0.00	11.05	2	4,897	0.04%
2023/03/13	0	0.00	20	11.20	11.20	-20	4,810	-0.42%
2023/03/10	10	11.25	0	0.00	11.25	10	4,712	0.21%
2023/03/09	0	0.00	0.6	11.40	11.40	-0.6	4,707	-0.01%
2023/03/06	5	11.35	10	11.35	11.40	-5	4,685	-0.11%
2023/03/03	6	11.33	1	11.30	11.35	5	4,602	0.11%
2023/03/02	6	11.75	0	0.00	11.80	6	4,096	0.15%
2023/02/22	1	11.75	0	0.00	11.75	1	3,962	0.03%
2023/02/21	0.5	11.75	0	0.00	11.70	0.5	3,882	0.01%
2023/02/15	1	11.75	0	0.00	11.70	1	4,087	0.02%
2023/02/09	8	11.73	0	0.00	11.70	8	4,128	0.19%
2023/02/01	0	0.00	4	11.75	11.70	-4	3,990	-0.10%
2023/01/30	2	11.58	0	0.00	11.55	2	3,939	0.05%
2023/01/17	0.3	11.55	0	0.00	11.55	0.3	3,957	0.01%
2023/01/11	0	0.00	5	11.60	11.60	-5	4,310	-0.12%
2023/01/09	3	11.25	1	11.40	11.40	2	4,479	0.04%
2022/12/30	0	0.00	3	11.05	11.00	-3	5,493	-0.05%
2022/12/22	0	0.00	2	11.20	11.20	-2	6,105	-0.03%
2022/12/16	0	0.00	5	11.15	11.15	-5	6,572	-0.08%
2022/12/09	0	0.00	1	10.95	10.95	-1	6,821	-0.01%
2022/12/06	0	0.00	3	10.90	10.90	-3	6,914	-0.04%
2022/12/05	10	10.98	0	0.00	10.95	10	6,977	0.14%
2022/11/30	0	0.00	9	11.10	10.95	-9	7,409	-0.12%
2022/11/28	20	10.90	20	10.85	11.00	0	7,829	0.00%
2022/11/25	0	0.00	20	11.00	10.95	-20	8,013	-0.25%
2022/11/24	20	10.90	0	0.00	10.95	20	8,268	0.24%
2022/11/15	0	0.00	2	10.90	10.90	-2	8,761	-0.02%
2022/11/11	0	0.00	5.6	10.80	10.85	-5.6	8,757	-0.06%
2022/11/10	0	0.00	5	10.70	10.60	-5	8,686	-0.06%
2022/11/08	0	0.00	1	10.70	10.70	-1	8,723	-0.01%
2022/11/07	3.5	10.70	0	0.00	10.65	3.5	8,786	0.04%
2022/11/04	0	0.00	5	10.55	10.60	-5	8,914	-0.06%
2022/11/03	0	0.00	5	10.45	10.45	-5	8,987	-0.06%
2022/10/31	0.6	10.60	0	0.00	10.60	0.6	9,221	0.01%
2022/10/26	1	10.50	0	0.00	10.50	1	9,333	0.01%
2022/10/25	0	0.00	3	10.50	10.45	-3	9,308	-0.03%
2022/10/21	10	10.40	0	0.00	10.35	10	9,229	0.11%
2022/10/20	0	0.00	3	10.20	10.30	-3	9,139	-0.03%
2022/10/19	1	10.20	0	0.00	10.20	1	9,042	0.01%
2022/10/18	1	10.25	1	10.20	10.20	0	8,901	0.00%
2022/10/17	0	0.00	1	10.35	10.35	-1	8,736	-0.01%
2022/10/14	2	10.60	0	0.00	10.55	2	8,631	0.02%
2022/10/13	3.5	10.56	8	10.54	10.60	-4.5	8,593	-0.05%
2022/10/12	0	10.70	5.4	10.75	10.65	-5.4	8,390	-0.06%
2022/10/11	0	10.75	30	10.69	10.70	-30	8,215	-0.36%
2022/10/05	2	10.85	1	10.90	10.85	1	7,676	0.01%
2022/10/04	0	0.00	2	10.75	10.80	-2	7,728	-0.03%
2022/10/03	0.1	11.05	0	0.00	10.90	0.1	7,646	0.00%
2022/09/30	1	11.10	0	0.00	11.10	1	7,545	0.01%
2022/09/29	0	0.00	3	11.30	11.25	-3	7,372	-0.04%
2022/09/28	0	0.00	1	11.05	11.05	-1	7,313	-0.01%
2022/09/27	0.3	11.15	0	0.00	11.05	0.3	7,115	0.00%
2022/09/23	5	11.35	0	0.00	11.35	5	6,991	0.07%
2022/09/22	0	0.00	3	11.20	11.30	-3	6,952	-0.04%
2022/09/20	0	0.00	4.9	11.25	11.25	-4.9	6,813	-0.07%
2022/09/19	3	11.35	0	0.00	11.35	3	6,789	0.04%
2022/09/16	50	11.35	50	11.35	11.35	0	6,847	0.00%
2022/09/15	11	11.30	0	0.00	11.45	11	6,854	0.16%
2022/09/14	0.3	11.40	2	11.35	11.30	-1.7	6,829	-0.03%
2022/09/12	0.2	11.45	0	0.00	11.45	0.2	6,891	0.00%
2022/09/08	10	11.20	0	0.00	11.30	10	6,848	0.15%
2022/09/07	3	11.30	0	0.00	11.15	3	6,848	0.04%
2022/09/06	11.1	11.45	3	11.55	11.55	8.1	6,685	0.12%
2022/09/05	5.1	12.22	11	12.25	12.30	-5.9	6,455	-0.09%
2022/09/02	0	12.20	10	12.20	12.15	-10	6,157	-0.16%
2022/09/01	30	12.15	50	12.21	12.15	-20	5,955	-0.34%
2022/08/31	0	0.00	10	12.30	12.30	-10	5,725	-0.17%
2022/08/29	0.3	11.95	1	11.85	11.90	-0.7	5,280	-0.01%
2022/08/26	32	11.95	0	0.00	11.95	32	5,179	0.62%
2022/08/25	13.4	11.95	0	0.00	11.95	13.4	5,123	0.26%
2022/08/24	10	11.95	5	11.95	11.95	5	5,008	0.10%
2022/08/23	5.5	11.85	5	11.85	11.85	0.5	4,956	0.01%
2022/08/22	12	11.90	0	0.00	11.90	12	4,913	0.24%
2022/08/19	0.5	11.95	12	11.87	11.95	-11.5	4,922	-0.23%
2022/08/18	0	0.00	10	11.80	11.80	-10	4,851	-0.21%
2022/08/15	2	11.85	10	11.75	11.80	-8	4,773	-0.17%
2022/08/12	0	0.00	1	11.90	11.85	-1	4,716	-0.02%
2022/08/09	2	11.70	6	11.63	11.70	-4	4,508	-0.09%
2022/08/05	3	11.35	0	0.00	11.40	3	4,371	0.07%
2022/08/03	1	11.25	0	0.00	11.25	1	4,393	0.02%
2022/08/02	28.7	11.21	0	0.00	11.25	28.7	4,492	0.64%
2022/07/29	5	11.40	0	0.00	11.30	5	4,558	0.11%
2022/07/27	0.8	11.20	0	0.00	11.25	0.8	4,595	0.02%
2022/07/26	0	0.00	1	11.10	11.20	-1	4,611	-0.02%
2022/07/25	3	11.00	0	0.00	11.15	3	4,590	0.07%
2022/07/22	0.4	11.05	0	0.00	11.05	0.4	4,634	0.01%
2022/07/18	10	10.90	0	0.00	10.95	10	4,718	0.21%
2022/07/13	0	0.00	2	11.00	11.00	-2	4,765	-0.04%
2022/07/12	4	10.80	0	0.00	10.85	4	4,871	0.08%
2022/07/06	0.1	11.25	0	0.00	11.10	0.1	5,082	0.00%
2022/07/04	0	0.00	2	11.20	11.20	-2	5,372	-0.04%
2022/07/01	0	0.00	1	11.15	11.20	-1	5,620	-0.02%
2022/06/29	3	11.35	1	11.40	11.45	2	5,787	0.03%
2022/06/27	0	0.00	1	11.55	11.50	-1	5,928	-0.02%
2022/06/24	0	0.00	1	11.60	11.60	-1	5,900	-0.02%
2022/06/17	0	0.00	1	11.40	11.40	-1	6,461	-0.02%
2022/06/15	12	11.46	0.1	11.55	11.45	11.9	6,658	0.18%
2022/06/06	0	0.00	5	11.60	11.65	-5	6,863	-0.07%
2022/05/31	5	11.70	0	0.00	11.60	5	7,150	0.07%
2022/05/24	0.4	11.60	0	0.00	11.50	0.4	7,268	0.01%
2022/05/17	0	0.00	4	11.50	11.50	-4	7,502	-0.05%
2022/05/13	1	11.20	0	0.00	11.35	1	7,429	0.01%
2022/05/10	5	11.40	0	0.00	11.45	5	7,398	0.07%
2022/05/09	9	11.44	0	0.00	11.40	9	7,347	0.12%
2022/05/03	10	11.90	10	11.90	11.95	0	7,335	0.00%
2022/04/29	2	11.90	0	0.00	12.00	2	7,341	0.03%
2022/04/28	5	11.90	0	0.00	11.90	5	7,375	0.07%
2022/04/27	5	11.90	0	0.00	12.00	5	7,339	0.07%
2022/04/26	0	0.00	10	12.15	12.15	-10	7,300	-0.14%
2022/04/25	23.1	12.02	0	0.00	12.05	23.1	7,316	0.32%
2022/04/22	0	0.00	3	12.35	12.35	-3	7,299	-0.04%
2022/04/21	0	0.00	1	12.25	12.15	-1	7,379	-0.01%
2022/04/18	10.1	12.08	8	12.05	12.05	2.1	7,983	0.03%
2022/04/15	0.4	12.35	0	0.00	12.30	0.4	7,910	0.01%
2022/04/14	0.3	12.45	0	0.00	12.40	0.3	7,929	0.00%
2022/04/13	1	12.60	28	12.65	12.70	-27	7,802	-0.35%
2022/04/12	0.8	12.70	0	0.00	12.60	0.8	7,714	0.01%
2022/04/11	7	12.83	2	12.90	12.90	5	7,554	0.07%
2022/04/07	6	12.81	24.2	12.80	12.60	-18.2	7,229	-0.25%
2022/04/06	10	12.80	37	12.59	12.75	-27	6,986	-0.39%
2022/04/01	0	0.00	3	12.30	12.30	-3	6,832	-0.04%
2022/03/31	33	12.23	20	12.25	12.20	13	6,711	0.19%
2022/03/30	0	0.00	5	12.05	12.05	-5	6,595	-0.08%
2022/03/29	0	0.00	68	11.96	11.95	-68	6,522	-1.04%
2022/03/25	17	11.86	0	0.00	11.85	17	6,422	0.26%
2022/03/24	4	12.00	0	0.00	12.05	4	6,188	0.06%
2022/03/23	0	0.00	17	12.00	12.05	-17	6,111	-0.28%
2022/03/22	0	0.00	3	11.68	11.75	-3	5,720	-0.05%
2022/03/21	3	11.65	4	11.65	11.60	-1	5,579	-0.02%
2022/03/18	0	0.00	4	11.55	11.55	-4	5,453	-0.07%
2022/03/16	0	0.00	5	11.30	11.30	-5	5,201	-0.10%
2022/03/15	0	0.00	1	11.20	11.25	-1	5,152	-0.02%
2022/03/11	0	0.00	9	11.10	11.10	-9	5,118	-0.18%
2022/03/10	0	0.00	1	11.15	11.15	-1	5,110	-0.02%
2022/03/09	3	11.05	0	0.00	11.05	3	5,048	0.06%
2022/03/08	6	10.89	4	10.90	10.90	2	4,997	0.04%
2022/03/07	19	11.03	6	11.05	11.00	13	4,976	0.26%
2022/03/02	10	11.20	0	0.00	11.20	10	4,851	0.21%
2022/02/24	7	11.19	0	0.00	11.15	7	4,940	0.14%
2022/02/23	11	11.30	0	0.00	11.35	11	4,847	0.23%
2022/02/22	13	11.33	10.4	11.40	11.30	2.6	4,888	0.05%
2022/02/21	10	11.55	0	0.00	11.50	10	4,847	0.21%
2022/02/18	0	0.00	15	11.48	11.55	-15	4,897	-0.31%
2022/02/16	0	0.00	3	11.40	11.45	-3	4,823	-0.06%
2022/02/14	0	0.00	2	11.28	11.30	-2	4,755	-0.04%
2022/02/11	10	11.30	10	11.40	11.45	0	4,674	0.00%
2022/02/10	0	0.00	40	11.35	11.35	-40	4,625	-0.86%
2022/02/09	1	11.40	0	0.00	11.35	1	4,607	0.02%
2022/02/08	0	0.00	27	11.36	11.35	-27	4,563	-0.59%
2022/02/07	1	11.20	0	0.00	11.20	1	4,471	0.02%
2022/01/26	12	10.95	5	10.95	10.95	7	4,367	0.16%
2022/01/24	3	10.98	10	10.98	11.00	-7	4,276	-0.16%
2022/01/21	14	11.09	0	0.00	11.05	14	4,235	0.33%
2022/01/20	41	11.14	35	11.15	11.20	6	4,167	0.14%
2022/01/18	0.9	11.20	15	11.23	11.20	-14.1	4,116	-0.34%
2022/01/17	10	11.10	24	11.15	11.15	-14	4,079	-0.34%
2022/01/14	41	11.32	0	0.00	11.25	41	4,037	1.02%
2022/01/13	5	11.35	67	11.36	11.45	-62	4,018	-1.54%
2022/01/12	10	11.23	16	11.10	11.20	-6	3,733	-0.16%
2022/01/11	10	11.05	10.7	11.09	11.05	-0.7	3,550	-0.02%
2022/01/10	0	0.00	11	10.99	11.00	-11	3,319	-0.33%
2022/01/07	1	10.90	15	10.87	10.90	-14	3,278	-0.43%
2022/01/05	0	0.00	2	10.75	10.80	-2	3,192	-0.06%
2022/01/03	0	0.00	2	10.80	10.80	-2	3,254	-0.06%
2021/12/30	2	10.80	0	0.00	10.75	2	3,235	0.06%
2021/12/29	0	0.00	3	10.85	10.85	-3	3,244	-0.09%
2021/12/24	0	0.00	7	10.72	10.70	-7	3,239	-0.22%
2021/12/22	5	10.65	3	10.60	10.65	2	3,221	0.06%
2021/12/17	3	10.55	0	0.00	10.50	3	3,190	0.09%
2021/12/15	0.4	10.50	0	0.00	10.50	0.4	3,346	0.01%
2021/12/07	1	10.50	0	0.00	10.55	1	4,364	0.02%
2021/12/03	0	0.00	10	10.55	10.55	-10	4,442	-0.23%
2021/12/02	10	10.45	0	0.00	10.45	10	4,479	0.22%
2021/12/01	2	10.45	0	0.00	10.50	2	4,474	0.04%
2021/11/30	3	10.50	10	10.55	10.50	-7	4,400	-0.16%
2021/11/26	5	10.55	0	0.00	10.55	5	4,501	0.11%
2021/11/22	5	10.80	0	0.00	10.80	5	4,488	0.11%
2021/11/18	1	10.80	0	0.00	10.85	1	4,435	0.02%
2021/11/17	0	0.00	1	10.70	10.75	-1	4,351	-0.02%
2021/11/15	0	0.00	10	10.55	10.60	-10	4,291	-0.23%
2021/11/11	0.9	10.50	7.5	10.50	10.50	-6.6	4,287	-0.15%
2021/11/08	0	0.00	1	10.50	10.55	-1	4,360	-0.02%
2021/11/05	10	10.45	0	0.00	10.50	10	4,401	0.23%
2021/10/29	3.8	10.50	0	0.00	10.45	3.8	4,432	0.09%
2021/10/28	5	10.50	0	0.00	10.50	5	4,429	0.11%
2021/10/26	4	10.50	0	0.00	10.55	4	4,420	0.09%
2021/10/21	0	0.00	27	10.50	10.55	-27	4,475	-0.60%
2021/10/18	10	10.40	0	0.00	10.45	10	4,428	0.23%
2021/10/13	0	0.00	8	10.40	10.40	-8	4,533	-0.18%
2021/10/12	0	0.00	4	10.35	10.45	-4	4,558	-0.09%
2021/10/08	0	0.00	1	10.45	10.50	-1	4,519	-0.02%
2021/10/05	1	10.35	3	10.40	10.35	-2	4,568	-0.04%
2021/10/01	5	10.38	0	0.00	10.35	5	4,576	0.11%
2021/09/29	1	10.40	0	0.00	10.40	1	4,526	0.02%
2021/09/27	0	0.00	5	10.45	10.45	-5	4,502	-0.11%
2021/09/22	1	10.40	84	10.31	10.35	-83	4,448	-1.87%
2021/09/17	9	10.52	0	0.00	10.50	9	4,319	0.21%
2021/09/16	26	11.06	6	11.05	11.10	20	3,865	0.52%
2021/09/15	4.4	11.05	0	0.00	11.05	4.4	3,659	0.12%
2021/09/14	0	0.00	2.5	11.10	11.10	-2.5	3,521	-0.07%
2021/09/13	6	11.09	14	11.10	11.10	-8	3,454	-0.23%
2021/09/09	24	11.00	10	11.00	11.00	14	3,388	0.41%
2021/09/07	0	0.00	2	11.05	11.10	-2	3,327	-0.06%
2021/09/06	11	11.05	0	0.00	11.00	11	3,288	0.33%
2021/09/02	5	11.00	0	0.00	10.95	5	3,259	0.15%
2021/09/01	3	11.10	2	11.10	11.10	1	3,198	0.03%
2021/08/31	0	0.00	4.2	11.00	11.00	-4.2	3,103	-0.14%
2021/08/27	0	0.00	10	10.80	10.85	-10	2,979	-0.34%
2021/08/13	0	0.00	0.2	10.70	10.70	-0.2	2,989	-0.01%
2021/08/09	1	10.70	0	0.00	10.75	1	3,237	0.03%
2021/08/06	50	10.75	0	0.00	10.70	50	3,267	1.53%
2021/08/05	1	10.80	0	0.00	10.75	1	3,403	0.03%
2021/08/03	1.5	10.78	0	0.00	10.75	1.5	3,904	0.04%
2021/08/02	0	0.00	0.6	10.80	10.80	-0.6	4,089	-0.01%
2021/07/28	0	0.00	46.7	10.69	10.65	-46.7	4,261	-1.10%
2021/07/27	21	10.75	0	0.00	10.75	21	4,333	0.48%
2021/07/26	5	10.80	2.1	10.75	10.75	2.9	4,460	0.07%
2021/07/23	0	0.00	10.1	10.80	10.80	-10.1	4,524	-0.22%
2021/07/22	2	10.75	0	0.00	10.75	2	4,532	0.04%
2021/07/21	0	0.00	54	10.75	10.70	-54	4,555	-1.19%
2021/07/19	1	10.70	0	0.00	10.70	1	4,621	0.02%
2021/07/16	0	0.00	1	10.70	10.70	-1	4,719	-0.02%
2021/07/15	10	10.70	0	0.00	10.65	10	4,734	0.21%
2021/07/02	2	10.55	0	0.00	10.55	2	5,393	0.04%
2021/07/01	11	10.60	0	0.00	10.60	11	5,429	0.20%
2021/06/24	2	10.55	0	0.00	10.55	2	5,636	0.04%
2021/06/22	2	10.50	0	0.00	10.50	2	5,653	0.04%
2021/06/21	1	10.45	0	0.00	10.45	1	5,646	0.02%
2021/06/16	2	10.50	0	0.00	10.55	2	5,810	0.03%
2021/06/15	0	0.00	2	10.60	10.50	-2	5,776	-0.03%
2021/06/11	2	10.55	0	0.00	10.60	2	5,779	0.03%
2021/06/07	2	10.50	0	0.00	10.50	2	5,865	0.03%
2021/06/02	2	10.60	0	0.00	10.65	2	5,933	0.03%
2021/06/01	1	10.55	0	0.00	10.60	1	5,899	0.02%
2021/05/31	2	10.50	0	0.00	10.50	2	5,922	0.03%
2021/05/25	0	0.00	2	10.45	10.50	-2	5,873	-0.03%
2021/05/21	0	0.00	0.8	10.45	10.45	-0.8	5,905	-0.01%
2021/05/18	15	10.48	0	0.00	10.45	15	5,756	0.26%
2021/05/17	0	0.00	20	10.30	10.30	-20	5,726	-0.35%
2021/05/14	1	10.50	20	10.55	10.60	-19	5,562	-0.34%
2021/05/13	0	0.00	1	10.55	10.50	-1	5,485	-0.02%
2021/05/12	2	10.73	1	10.50	10.50	1	5,344	0.02%
2021/05/10	10	11.15	60.1	11.15	11.15	-50.1	4,833	-1.04%
2021/05/07	0	0.00	5	11.00	11.00	-5	4,677	-0.11%
2021/05/06	0	0.00	10.6	10.90	10.90	-10.6	4,615	-0.23%
2021/05/03	50	11.06	0	0.00	11.00	50	4,422	1.13%
2021/04/29	0	0.00	13	11.15	11.15	-13	4,323	-0.30%
2021/04/28	20	11.05	27	11.10	11.15	-7	4,273	-0.16%
2021/04/27	0	0.00	0.1	11.05	11.10	-0.1	4,294	0.00%
2021/04/26	60.4	11.05	0.3	11.05	11.05	60.1	4,237	1.42%
2021/04/23	5	10.95	0	0.00	10.95	5	4,106	0.12%
2021/04/22	0	0.00	42.1	11.01	10.95	-42.1	4,098	-1.03%
2021/04/20	6	10.95	0	0.00	11.00	6	3,957	0.15%
2021/04/19	10	10.95	11	11.02	11.05	-1	3,938	-0.03%
2021/04/12	15	10.65	0	10.60	10.65	15	3,512	0.43%
2021/04/08	0.4	10.65	1	10.60	10.65	-0.6	3,398	-0.02%
2021/04/07	1	10.65	1	10.65	10.65	0	3,439	0.00%
2021/04/06	25	10.70	0	0.00	10.65	25	3,406	0.73%
2021/03/30	0	0.00	15	10.70	10.75	-15	3,336	-0.45%
2021/03/29	5	10.75	0	0.00	10.75	5	3,300	0.15%
2021/03/23	0	0.00	0.8	10.65	10.65	-0.8	3,181	-0.03%
2021/03/19	5	10.70	0	0.00	10.50	5	3,151	0.16%
2021/03/18	0	0.00	2	10.80	10.80	-2	2,991	-0.07%
2021/03/16	0	0.00	1	10.85	10.85	-1	2,991	-0.03%
2021/03/12	0	0.00	5	10.75	10.80	-5	2,980	-0.17%
2021/03/10	10	10.80	0	0.00	10.75	10	2,990	0.33%
2021/03/09	1	10.75	0	0.00	10.80	1	2,982	0.03%
2021/03/08	3	10.60	0	0.00	10.60	3	2,921	0.10%
2021/03/05	1	10.60	0	0.00	10.65	1	2,900	0.03%
2021/03/03	2	10.70	0	0.00	10.70	2	2,927	0.07%
2021/02/25	2	10.70	0	0.00	10.75	2	2,880	0.07%
2021/02/24	1	10.60	0	0.00	10.65	1	2,863	0.03%
2021/02/22	5	10.50	0	0.00	10.55	5	2,801	0.18%
2021/02/17	0	0.00	0	10.45	10.45	0	2,812	0.00%
2021/02/03	1	10.30	2	10.30	10.35	-1	2,804	-0.04%
2021/02/01	1	10.30	0	0.00	10.35	1	2,850	0.04%
2021/01/26	0	0.00	5	10.30	10.30	-5	2,753	-0.18%
2021/01/21	7	10.44	5	10.40	10.35	2	2,743	0.07%
2021/01/19	0.6	10.55	0	0.00	10.60	0.6	2,641	0.02%
2021/01/18	5	10.50	0	0.00	10.55	5	2,636	0.19%
2021/01/14	0.4	10.70	0	0.00	10.70	0.4	2,651	0.01%
2021/01/11	14	10.80	0	0.00	10.80	14	2,616	0.54%
2021/01/08	0	0.00	1.6	10.80	10.85	-1.6	2,587	-0.06%
2021/01/07	0	0.00	28	10.75	10.75	-28	2,530	-1.11%
2021/01/05	0	0.00	28	10.75	10.75	-28	2,509	-1.12%
2021/01/04	0	0.00	0	10.85	10.80	0	2,519	0.00%
2020/12/31	10	10.80	0	0.00	10.85	10	2,495	0.40%
2020/12/30	0	0.00	0.4	10.75	10.85	-0.4	2,474	-0.02%
2020/12/22	0	0.00	10	10.60	10.60	-10	2,379	-0.42%
2020/12/21	0	0.00	1.1	10.65	10.65	-1.1	2,420	-0.04%
2020/12/17	5.9	10.61	0	0.00	10.65	5.9	2,465	0.24%
2020/12/16	0	0.00	1	10.70	10.70	-1	2,497	-0.04%
2020/12/11	0	0.00	4	10.65	10.70	-4	2,559	-0.16%
2020/12/08	3	10.55	10	10.60	10.60	-7	2,526	-0.28%
2020/12/04	1	10.70	0	0.00	10.80	1	2,460	0.04%
2020/12/01	4	10.70	0	0.00	10.70	4	2,509	0.16%
2020/11/30	1	10.80	0	0.00	10.70	1	2,567	0.04%
2020/11/25	21	10.80	0	0.00	10.85	21	3,067	0.68%
2020/11/23	2	10.88	0	0.00	10.90	2	3,281	0.06%
2020/11/17	0	0.00	12.5	10.71	10.75	-12.5	3,529	-0.36%
2020/11/16	0	0.00	3	10.65	10.70	-3	3,625	-0.08%
2020/11/11	0	0.00	20	10.60	10.70	-20	3,747	-0.53%
2020/11/09	3	10.45	0	10.50	10.45	3	3,681	0.08%
2020/11/05	0	0.00	10	10.40	10.40	-10	3,700	-0.27%
2020/11/04	0	0.00	3	10.35	10.40	-3	3,711	-0.08%
2020/11/03	0	0.00	0.5	10.40	10.40	-0.5	3,771	-0.01%
2020/10/30	0	0.00	12	10.25	10.35	-12	3,794	-0.32%
2020/10/28	5	10.35	20.7	10.35	10.35	-15.7	3,778	-0.42%
2020/10/27	10	10.40	0	0.00	10.35	10	3,816	0.26%
2020/10/26	0	0.00	5	10.45	10.45	-5	3,855	-0.13%
2020/10/23	0	0.00	5	10.50	10.50	-5	3,878	-0.13%
2020/10/21	0	0.00	7	10.37	10.45	-7	3,882	-0.18%
2020/10/20	0	0.00	8	10.37	10.40	-8	3,891	-0.21%
2020/10/14	1	10.25	0	0.00	10.25	1	3,948	0.03%
2020/10/08	0.4	10.35	0	0.00	10.30	0.4	3,996	0.01%
2020/09/30	0.1	10.30	0	0.00	10.25	0.1	4,055	0.00%
2020/09/25	0	0.00	35	10.15	10.10	-35	4,120	-0.85%
2020/09/24	16	10.12	0	0.00	10.05	16	4,118	0.39%
2020/09/15	0	0.00	3	10.40	10.40	-3	3,872	-0.08%
2020/09/14	0	0.00	6	10.35	10.35	-6	3,936	-0.15%
2020/09/10	0	0.00	6	10.30	10.35	-6	3,947	-0.15%
2020/09/09	4	10.25	0	0.00	10.25	4	3,951	0.10%
2020/09/02	4	10.45	0	0.00	10.45	4	3,936	0.10%
2020/09/01	13	10.50	140.6	10.51	10.55	-127.6	3,853	-3.31%	大賣/鉅額交易
2020/08/31	83	11.20	2.1	11.21	11.20	80.9	3,591	2.25%
2020/08/27	8	11.25	0	0.00	11.25	8	3,397	0.24%
2020/08/26	3	11.30	0	0.00	11.25	3	3,333	0.09%
2020/08/20	2	11.18	0	0.00	11.15	2	3,154	0.06%
2020/08/19	0	0.00	0.1	11.35	11.35	-0.1	3,039	0.00%
2020/08/18	5	11.35	0	0.00	11.35	5	2,991	0.17%
2020/08/13	0	0.00	10	11.30	11.30	-10	2,935	-0.34%
2020/08/10	0	0.00	0	11.30	11.30	0	2,923	0.00%
2020/07/30	10	11.05	0	0.00	11.05	10	2,815	0.36%
2020/07/28	2	11.00	0	0.00	11.00	2	2,791	0.07%
2020/07/22	2	11.40	2	11.40	11.40	0	2,818	0.00%
2020/07/21	0	0.00	3	11.30	11.30	-3	2,819	-0.11%
2020/07/13	3	11.25	0	0.00	11.25	3	2,896	0.10%
2020/07/10	10	11.10	0	0.00	11.15	10	2,969	0.34%
2020/07/07	10	11.20	0	0.00	11.20	10	3,161	0.32%
2020/07/06	6	11.25	0	0.00	11.25	6	3,152	0.19%
2020/07/03	0	0.00	4	11.15	11.15	-4	3,165	-0.13%
2020/07/02	82	11.15	0	0.00	11.15	82	3,195	2.57%
2020/06/30	5	11.15	0	0.00	11.10	5	3,226	0.15%
2020/06/24	7	11.13	0	0.00	11.20	7	3,271	0.21%
2020/06/22	2	11.10	0	0.00	11.15	2	3,382	0.06%
2020/06/19	0	0.00	54	11.10	11.00	-54	3,492	-1.55%
2020/06/16	0	0.00	70	11.10	11.15	-70	3,621	-1.93%
2020/06/15	0	0.00	100	10.95	11.00	-100	3,836	-2.61%
2020/06/12	0	0.00	4	10.95	11.00	-4	3,913	-0.10%
2020/06/11	2	11.00	51	11.10	11.05	-49	3,990	-1.23%
2020/06/09	0	0.00	1	11.15	11.15	-1	4,419	-0.02%
2020/06/05	0	0.00	2.1	11.10	11.10	-2.1	4,574	-0.05%
2020/06/03	2	11.00	17	10.96	11.05	-15	4,760	-0.32%
2020/06/02	0	0.00	30	10.80	10.85	-30	4,699	-0.64%
2020/05/28	5	10.75	0	0.00	10.65	5	4,590	0.11%
2020/05/27	1	10.80	0	0.00	10.70	1	4,680	0.02%
2020/05/25	21	10.60	0	10.80	10.65	21	4,813	0.44%
2020/05/21	0	0.00	3	10.70	10.70	-3	4,885	-0.06%
2020/05/19	1	10.75	0	0.00	10.75	1	4,936	0.02%
2020/05/14	16	10.67	0	0.00	10.70	16	4,940	0.32%
2020/05/13	1	10.75	0	0.00	10.75	1	4,930	0.02%
2020/05/12	3	10.75	2	10.75	10.70	1	4,937	0.02%
2020/05/11	2	10.80	0	0.00	10.85	2	4,933	0.04%
2020/05/06	10	10.50	0.3	10.55	10.45	9.7	4,952	0.20%
2020/05/05	2	10.53	4	10.50	10.55	-2	4,962	-0.04%
2020/04/29	2	10.50	0	0.00	10.50	2	5,016	0.04%
2020/04/27	0	0.00	5	10.25	10.30	-5	5,134	-0.10%
2020/04/16	0.5	10.30	0	0.00	10.25	0.5	5,053	0.01%
2020/04/15	5	10.40	12	10.32	10.35	-7	5,052	-0.14%
2020/04/14	10	10.13	14	10.13	10.20	-4	4,989	-0.08%
2020/04/13	3	10.05	0	0.00	10.05	3	4,941	0.06%
2020/04/10	3	10.35	0	0.00	10.45	3	4,829	0.06%
2020/04/07	17	10.01	0	0.00	9.99	17	4,738	0.36%
2020/04/06	0	0.00	6	9.90	9.96	-6	4,702	-0.13%
2020/04/01	5	9.98	0	0.00	10.00	5	4,659	0.11%
2020/03/30	15	9.99	0	0.00	10.00	15	4,653	0.32%
2020/03/27	62	10.07	35	10.08	10.10	27	4,629	0.58%
2020/03/26	8	9.90	10	9.92	9.91	-2	4,575	-0.04%
2020/03/25	11	10.00	30	9.94	9.94	-19	4,613	-0.41%
2020/03/24	26.4	9.58	3	9.67	9.58	23.4	4,557	0.51%
2020/03/20	10	9.15	10	9.34	9.39	0	4,514	0.00%
2020/03/19	16	8.79	15	8.78	8.70	1	4,414	0.02%
2020/03/18	2	9.66	0	0.00	9.51	2	4,217	0.05%
2020/03/17	55	9.78	0	0.00	9.72	55	4,138	1.33%
2020/03/16	79	10.04	10	10.10	10.00	69	4,024	1.71%
2020/03/12	5	11.00	0	0.00	10.90	5	3,549	0.14%
2020/03/10	3	11.27	0	0.00	11.65	3	3,373	0.09%
2020/03/09	37	11.54	0	0.00	11.50	37	3,247	1.14%
2020/03/06	15	11.70	0	0.00	11.70	15	3,145	0.48%
2020/03/03	10	11.75	0	0.00	11.75	10	3,193	0.31%
2020/03/02	6	11.65	0	0.00	11.65	6	3,185	0.19%
2020/02/27	3	11.80	0	0.00	11.80	3	3,058	0.10%
2020/02/26	2	11.80	2	11.80	11.85	0	3,016	0.00%
2020/02/25	11	11.80	2	11.85	11.80	9	2,937	0.31%
2020/02/19	0	0.00	1	12.00	12.00	-1	2,836	-0.04%
2020/02/11	1	11.95	0	0.00	11.90	1	2,915	0.03%
2020/02/07	1	11.90	0	0.00	11.85	1	2,952	0.03%
2020/02/06	2	11.95	0	0.00	11.95	2	2,969	0.07%
2020/02/04	3	11.85	0	0.00	11.90	3	2,955	0.10%
2020/02/03	0	0.00	22	11.70	11.85	-22	2,923	-0.75%
2020/01/31	1	11.90	0	0.00	11.90	1	2,842	0.04%
2020/01/30	27	11.91	5	11.85	11.85	22	2,779	0.79%
2020/01/17	1	12.10	2	12.15	12.15	-1	2,621	-0.04%
2020/01/15	0	0.00	3	12.10	12.15	-3	2,631	-0.11%
2020/01/14	0.9	12.05	0	0.00	12.10	0.9	2,645	0.04%
2020/01/13	20	12.05	0	0.00	12.05	20	2,599	0.77%
2020/01/10	0	0.00	0	12.00	12.05	0	2,578	0.00%
2020/01/09	6	11.95	0	0.00	12.00	6	2,551	0.24%
2020/01/06	32	12.00	0	0.00	12.00	32	2,533	1.26%
2020/01/03	5	12.05	0.1	12.05	12.05	4.9	2,528	0.20%
2019/12/27	2	12.00	0.2	11.95	11.95	1.8	2,475	0.07%
2019/12/24	2	11.95	0	0.00	11.95	2	2,444	0.08%
2019/12/23	7	12.00	0.1	11.95	11.95	6.9	2,428	0.28%
2019/12/20	3	11.90	0	0.00	11.90	3	2,421	0.12%
2019/12/19	20	11.95	0	0.00	11.95	20	2,336	0.86%
2019/12/13	0	0.00	2	12.05	12.05	-2	2,232	-0.09%
2019/12/11	0	0.00	10	12.00	11.95	-10	2,178	-0.46%
2019/12/03	0	0.00	2	12.05	12.10	-2	2,196	-0.09%
2019/11/28	0	0.00	2	12.20	12.15	-2	2,212	-0.09%
2019/11/27	0	0.00	1	12.25	12.25	-1	2,238	-0.04%
2019/11/26	14	12.20	8	12.20	12.20	6	2,387	0.25%
2019/11/25	2	12.15	0	0.00	12.15	2	2,533	0.08%
2019/11/22	3	12.22	8	12.20	12.20	-5	2,576	-0.19%
2019/11/21	2	12.25	10	12.20	12.25	-8	2,625	-0.30%
2019/11/19	0.8	12.20	0	0.00	12.20	0.8	2,667	0.03%
2019/11/18	0	0.00	2	12.25	12.25	-2	2,685	-0.07%
2019/11/15	0	0.00	3	12.25	12.20	-3	2,698	-0.11%
2019/11/14	0	0.00	0.2	12.20	12.20	-0.2	2,733	-0.01%
2019/11/11	2	12.20	18	12.20	12.20	-16	2,815	-0.57%
2019/11/07	1	12.15	1	12.10	12.10	0	2,801	0.00%
2019/11/06	0	0.00	6	12.15	12.15	-6	2,811	-0.21%
2019/11/05	0	0.00	10	12.05	12.05	-10	2,793	-0.36%
2019/11/04	10	11.95	0	0.00	12.00	10	2,786	0.36%
2019/10/25	0	0.00	1	12.10	12.05	-1	2,956	-0.03%
2019/10/22	0	0.00	4	12.00	12.05	-4	2,995	-0.13%
2019/10/17	0	0.00	0	12.00	11.95	0	2,994	0.00%
2019/10/09	5	11.90	0	0.00	11.90	5	3,090	0.16%
2019/10/08	0	0.00	5.2	12.00	12.00	-5.2	3,127	-0.17%
2019/10/04	3	11.90	0	0.00	11.90	3	3,201	0.09%
2019/10/03	2	11.90	0	0.00	11.90	2	3,234	0.06%
2019/09/27	0.5	12.05	0	0.00	12.00	0.5	3,271	0.02%
2019/09/19	0	0.00	0.4	12.10	12.15	-0.4	3,373	-0.01%
2019/09/16	0	0.00	1.2	12.10	12.10	-1.2	3,501	-0.03%
2019/09/12	1	12.10	0	0.00	12.10	1	3,591	0.03%
2019/09/11	5	12.10	0	0.00	12.10	5	3,657	0.14%
2019/09/09	0	0.00	3	12.00	12.05	-3	3,686	-0.08%
2019/09/02	0	0.00	11	11.70	11.70	-11	3,968	-0.28%
2019/08/30	1	11.60	0	0.00	11.60	1	3,974	0.03%
2019/08/29	4	11.60	5	11.60	11.50	-1	3,960	-0.03%
2019/08/27	14	12.30	0	0.00	12.30	14	3,715	0.38%
2019/08/26	6	12.25	0	0.00	12.25	6	3,683	0.16%
2019/08/20	10	12.35	2	12.40	12.35	8	3,715	0.22%
2019/08/19	0.1	12.35	0	0.00	12.35	0.1	3,737	0.00%
2019/08/16	0	0.00	1	12.30	12.30	-1	3,748	-0.03%
2019/08/15	2	12.20	0	0.00	12.20	2	3,677	0.05%
2019/08/13	2	12.35	0	0.00	12.25	2	3,702	0.05%
2019/08/12	3	12.45	0	0.00	12.45	3	3,688	0.08%
2019/08/07	0	0.00	10	12.20	12.20	-10	3,735	-0.27%
2019/08/06	0	0.00	6	12.15	12.25	-6	3,754	-0.16%
2019/08/02	5	12.33	0	0.00	12.30	5	3,795	0.13%
2019/07/31	3	12.50	0	0.00	12.50	3	3,746	0.08%
2019/07/30	3	12.70	0	0.00	12.70	3	3,715	0.08%
2019/07/29	3	12.70	0	0.00	12.65	3	3,788	0.08%
2019/07/26	9	12.70	0	0.00	12.70	9	3,822	0.24%
2019/07/24	3	12.65	8	12.65	12.65	-5	3,939	-0.13%
2019/07/22	1	12.65	0	0.00	12.70	1	4,105	0.02%
2019/07/19	0	0.00	3	12.60	12.60	-3	4,162	-0.07%
2019/07/17	0	0.00	3	12.53	12.50	-3	4,150	-0.07%
2019/07/16	2	12.55	0	0.00	12.55	2	4,098	0.05%
2019/07/12	10	12.55	3	12.65	12.60	7	4,120	0.17%
2019/07/11	20	12.40	95	12.45	12.55	-75	4,081	-1.84%
2019/07/10	8	12.35	3	12.35	12.35	5	4,004	0.12%
2019/07/09	5	12.30	0	0.00	12.30	5	4,001	0.12%
2019/07/08	0	0.00	6	12.20	12.20	-6	3,972	-0.15%
2019/07/02	2	12.25	0	0.00	12.25	2	3,986	0.05%
2019/07/01	0	0.00	0.3	12.25	12.30	-0.3	3,974	-0.01%
2019/06/26	0	0.00	40	12.15	12.20	-40	3,971	-1.01%
2019/06/24	0	0.00	3	12.25	12.25	-3	3,990	-0.08%
2019/06/21	4	12.39	10	12.35	12.10	-6	3,959	-0.15%
2019/06/20	0	0.00	8	12.32	12.40	-8	3,890	-0.21%
2019/06/19	3	12.20	12.4	12.15	12.20	-9.4	3,823	-0.25%
2019/06/18	10	12.00	0	0.00	12.10	10	3,796	0.26%
2019/06/14	3	11.88	0	0.00	11.85	3	3,805	0.08%
2019/06/13	2.2	11.75	17	11.75	11.80	-14.8	3,807	-0.39%
2019/06/12	12	11.86	1	11.75	11.85	11	3,800	0.29%
2019/06/11	0.1	12.05	11	12.20	12.15	-10.9	3,672	-0.30%
2019/06/10	0	0.00	0.3	12.15	12.20	-0.3	3,642	-0.01%
2019/06/06	0	0.00	5	12.05	12.10	-5	3,584	-0.14%
2019/06/05	1	12.10	1	12.10	12.05	0	3,551	0.00%
2019/05/30	0	0.00	37	11.95	12.00	-37	3,489	-1.06%
2019/05/29	2	11.80	0	0.00	11.95	2	3,488	0.06%
2019/05/27	0	0.00	0.1	12.00	12.05	-0.1	3,421	0.00%
2019/05/22	0	0.00	48	11.85	11.90	-48	3,327	-1.44%
2019/05/21	1	11.80	94.2	11.85	11.90	-93.2	3,371	-2.77%
2019/05/20	0	0.00	2	11.65	11.75	-2	3,325	-0.06%
2019/05/17	30	11.65	8	11.70	11.60	22	3,406	0.65%
2019/05/16	1	11.60	1	11.60	11.60	0	3,416	0.00%
2019/05/15	0	0.00	0.2	11.55	11.50	-0.2	3,394	-0.01%
2019/05/14	7	11.39	0	0.00	11.50	7	3,381	0.21%
2019/05/10	46	11.69	36	11.83	11.75	10	3,370	0.30%
2019/05/09	0	0.00	2	11.60	11.60	-2	3,308	-0.06%
2019/05/08	5	11.60	0	0.00	11.65	5	3,265	0.15%
2019/05/07	2	11.65	0	0.00	11.70	2	3,234	0.06%
2019/05/06	3	11.55	1	11.55	11.55	2	3,237	0.06%
2019/05/03	0	0.00	2	11.70	11.70	-2	3,162	-0.06%
2019/05/02	15	11.60	2	11.65	11.75	13	3,124	0.42%
2019/04/29	0	0.00	218	11.40	11.45	-218	2,970	-7.34%	大賣/鉅額交易
2019/04/26	0	0.00	10	11.10	11.25	-10	2,901	-0.34%
2019/04/12	0	0.00	6	11.25	11.20	-6	2,680	-0.22%
2019/04/11	0	0.00	5	11.30	11.25	-5	2,669	-0.19%
2019/04/10	0	0.00	7	11.30	11.30	-7	2,631	-0.27%
2019/04/09	0.8	11.25	0	0.00	11.25	0.8	2,598	0.03%
2019/04/08	0	0.00	195	11.30	11.30	-195	2,604	-7.49%	大賣/鉅額交易
2019/04/03	6	11.16	0	0.00	11.20	6	2,592	0.23%
2019/04/02	0	0.00	0.3	11.15	11.15	-0.3	2,578	-0.01%
2019/03/29	2	11.15	0	0.00	11.20	2	2,556	0.08%
2019/03/28	3	11.15	0	0.00	11.15	3	2,573	0.12%
2019/03/27	5	11.17	17	11.21	11.20	-12	2,574	-0.47%
2019/03/26	0	11.15	0	0.00	11.25	0	2,559	0.00%
2019/03/25	2	11.10	0	0.00	11.10	2	2,594	0.08%
2019/03/21	0.3	11.20	1	11.20	11.25	-0.7	2,568	-0.03%
2019/03/20	5	11.20	0	0.00	11.20	5	2,524	0.20%
2019/03/19	5	11.20	2	11.15	11.15	3	2,502	0.12%
2019/03/18	1	11.15	0	0.00	11.15	1	2,475	0.04%
2019/03/15	6	11.05	0	0.00	11.10	6	2,436	0.25%
2019/03/14	0	0.00	2	11.05	11.05	-2	2,389	-0.08%
2019/03/13	3	11.00	0	0.00	11.00	3	2,367	0.13%
2019/03/08	3	10.95	0	0.00	10.95	3	2,334	0.13%
2019/02/27	0	0.00	0.7	10.80	10.80	-0.7	2,235	-0.03%
2019/02/26	3	10.90	0	0.00	10.85	3	2,200	0.14%
2019/02/22	0	0.00	10	10.85	10.85	-10	2,188	-0.46%
2019/02/21	2	10.85	7	10.90	10.90	-5	2,187	-0.23%
2019/02/20	0	0.00	1	10.85	10.85	-1	2,150	-0.05%
2019/02/19	0	0.00	10	10.75	10.75	-10	2,089	-0.48%
2019/02/18	3	10.75	0	0.00	10.75	3	2,100	0.14%
2019/02/13	1	10.55	106	10.55	10.55	-105	1,941	-5.41%	大賣/鉅額交易
2019/02/11	1	10.40	82	10.50	10.40	-81	1,914	-4.23%
2019/01/30	0	0.00	14	10.45	10.50	-14	1,907	-0.73%
2019/01/25	16	10.40	5	10.40	10.40	11	1,894	0.58%
2019/01/08	0	0.00	1	10.00	10.05	-1	2,194	-0.05%
2019/01/07	0	0.00	1	10.00	10.05	-1	2,234	-0.04%
2018/12/26	10	9.98	0	0.00	9.96	10	2,587	0.39%
2018/12/25	0	0.00	3	9.97	9.98	-3	2,607	-0.12%
2018/12/22	0	0.00	3	9.99	10.00	-3	2,660	-0.11%
2018/12/18	1	9.97	0	0.00	9.98	1	2,662	0.04%
2018/12/14	30	10.10	0	0.00	10.10	30	2,670	1.12%
2018/12/12	2	10.10	0	0.00	10.10	2	2,771	0.07%
2018/12/11	0	0.00	2	10.10	10.00	-2	2,819	-0.07%
2018/11/20	1	10.25	0	0.00	10.20	1	5,372	0.02%
2018/11/19	0	0.00	10	10.28	10.30	-10	5,425	-0.18%
2018/11/13	1	10.05	0	0.00	10.10	1	5,717	0.02%
2018/11/12	0	0.00	82	10.10	10.10	-82	5,726	-1.43%
2018/11/08	0	0.00	5	10.11	10.20	-5	5,804	-0.09%
2018/11/07	4	9.97	0	0.00	10.10	4	5,790	0.07%
2018/11/06	2	9.94	0	0.00	9.93	2	5,851	0.03%
2018/10/29	1	9.84	20	9.76	9.78	-19	5,850	-0.32%
2018/10/26	1	9.82	0	0.00	9.86	1	5,864	0.02%
2018/10/25	0	0.00	12	9.90	9.91	-12	5,844	-0.21%
2018/10/22	4	10.08	0	0.00	10.05	4	5,756	0.07%
2018/10/19	3	9.98	0	0.00	9.95	3	5,744	0.05%
2018/10/18	0	0.00	0.6	10.10	10.00	-0.6	5,643	-0.01%
2018/10/17	2	10.05	0.5	10.15	10.10	1.5	5,623	0.03%
2018/10/16	13	10.10	9	10.20	10.15	4	5,598	0.07%
2018/10/15	10	10.10	0	0.00	10.05	10	5,568	0.18%
2018/10/12	0	0.00	41	10.00	10.15	-41	5,554	-0.74%
2018/10/11	14	10.04	20	10.10	10.05	-6	5,496	-0.11%
2018/10/09	3	10.40	10	10.40	10.40	-7	5,357	-0.13%
2018/10/08	1	10.35	10	10.35	10.35	-9	5,316	-0.17%
2018/10/05	4.3	10.33	14	10.35	10.30	-9.7	5,290	-0.18%
2018/10/04	7	10.39	0	0.00	10.45	7	5,217	0.13%
2018/10/02	10	10.60	25	10.60	10.65	-15	5,135	-0.29%
2018/10/01	0	0.00	20	10.70	10.70	-20	5,104	-0.39%
2018/09/25	2	10.75	0	0.00	10.75	2	5,060	0.04%
2018/09/21	2	10.75	10	10.75	10.75	-8	5,052	-0.16%
2018/09/19	0	0.00	5	10.80	10.75	-5	5,015	-0.10%
2018/09/17	0	0.00	3	10.65	10.55	-3	4,919	-0.06%
2018/09/14	1	10.80	8	10.80	10.80	-7	4,880	-0.14%
2018/09/13	6	10.65	31	10.63	10.65	-25	4,754	-0.53%
2018/09/12	0	0.00	5	10.40	10.45	-5	4,663	-0.11%
2018/09/10	11	10.09	1.2	10.11	10.10	9.8	4,526	0.22%
2018/09/07	78	10.24	5	10.20	10.20	73	4,418	1.65%
2018/09/06	10	10.27	0	0.00	10.20	10	4,307	0.23%
2018/09/05	5	11.05	0	0.00	11.15	5	3,811	0.13%
2018/09/04	107	11.20	16	11.20	11.20	91	3,582	2.54%	大買/
2018/09/03	22	11.22	0	0.00	11.20	22	3,451	0.64%
2018/08/31	8	11.25	0	0.00	11.25	8	3,362	0.24%
2018/08/30	1	11.25	47.2	11.28	11.30	-46.2	3,241	-1.43%
2018/08/29	9	11.19	0	0.00	11.20	9	3,037	0.30%
2018/08/27	0	0.00	9	10.97	11.00	-9	2,676	-0.34%
2018/08/24	3	10.85	7.8	10.89	10.90	-4.8	2,493	-0.19%
2018/08/23	0	0.00	5	10.90	10.85	-5	2,468	-0.20%
2018/08/22	0	0.00	6	10.85	10.85	-6	2,483	-0.24%
2018/08/21	5.5	10.70	0	0.00	10.70	5.5	2,310	0.24%
2018/08/17	6.5	10.51	0	0.00	10.50	6.5	2,214	0.29%
2018/08/15	1	10.50	1	10.45	10.45	0	2,163	0.00%
2018/08/14	0	0.00	4	10.50	10.50	-4	2,142	-0.19%
2018/08/13	1	10.50	0	0.00	10.45	1	2,149	0.05%
2018/07/31	4	10.20	0	0.00	10.35	4	1,959	0.20%
2018/07/30	0	0.00	10	10.20	10.25	-10	1,926	-0.52%
2018/07/25	11	10.15	3	10.20	10.20	8	1,940	0.41%
2018/07/24	0	0.00	5	10.15	10.20	-5	1,960	-0.26%
2018/07/23	0	0.00	6.7	10.10	10.10	-6.7	1,963	-0.34%
2018/07/18	3	10.15	0	0.00	10.20	3	1,964	0.15%
2018/07/17	0	0.00	16	10.10	10.15	-16	1,961	-0.82%
2018/07/06	2	9.97	0	0.00	9.98	2	2,016	0.10%
2018/07/03	0.5	10.00	0	0.00	10.00	0.5	2,028	0.02%
2018/06/28	0.5	10.00	0	0.00	10.00	0.5	1,981	0.03%
2018/06/26	5	10.05	0	0.00	10.15	5	1,965	0.25%
2018/06/25	0	0.00	5	10.15	10.15	-5	1,978	-0.25%
2018/06/22	3	10.05	0	0.00	10.05	3	1,978	0.15%
2018/06/20	2	10.05	0	0.00	10.15	2	2,006	0.10%
2018/06/19	0	0.00	5	10.10	10.10	-5	2,048	-0.24%
2018/06/12	5	10.10	0	0.00	10.15	5	2,015	0.25%
2018/06/11	50	10.14	0	0.00	10.15	50	2,000	2.50%
2018/06/07	1	10.15	0	0.00	10.15	1	1,991	0.05%
2018/06/06	10	10.08	0.3	10.10	10.10	9.7	1,993	0.48%
2018/06/05	0	0.00	6	10.05	10.10	-6	1,977	-0.30%
2018/05/22	1	9.97	5	9.98	9.97	-4	1,890	-0.21%
2018/05/16	0	0.00	5	9.93	9.94	-5	1,945	-0.26%
2018/05/14	16	9.94	16.5	9.92	9.93	-0.5	2,064	-0.02%
2018/05/10	1	9.91	0	0.00	9.91	1	2,087	0.05%
2018/05/09	0.1	9.92	0	0.00	9.92	0.1	2,094	0.00%
2018/05/07	0	0.00	28.5	9.94	9.94	-28.5	2,090	-1.36%
2018/05/04	5	9.91	0	0.00	9.92	5	2,072	0.24%
2018/05/03	3	9.96	0	0.00	9.96	3	2,063	0.15%
2018/05/02	1	9.95	0	0.00	9.98	1	2,084	0.05%
2018/04/30	0	0.00	3	9.93	9.95	-3	2,094	-0.14%
2018/04/19	12	9.91	1	9.91	9.91	11	2,383	0.46%
2018/04/18	0	0.00	0.1	9.91	9.91	-0.1	2,385	-0.01%
2018/04/17	0	0.00	1	9.89	9.86	-1	2,442	-0.04%
2018/04/16	1	9.91	0	0.00	9.93	1	2,448	0.04%
2018/04/13	1	9.90	0	0.00	9.92	1	2,459	0.04%
2018/04/12	36	9.93	0	0.00	9.91	36	2,517	1.43%
2018/04/11	15.8	9.88	0	0.00	9.90	15.8	2,526	0.62%
2018/04/09	2	9.80	0	0.00	9.84	2	2,533	0.08%
2018/04/03	9	9.81	4	9.82	9.82	5	2,525	0.20%
2018/04/02	2	9.82	0	0.00	9.82	2	2,518	0.08%
2018/03/30	0	0.00	3	9.81	9.81	-3	2,496	-0.12%
2018/03/27	0	0.00	12	9.75	9.75	-12	2,478	-0.48%
2018/03/26	0	0.00	2	9.71	9.69	-2	2,477	-0.08%
2018/03/23	0	0.00	2	9.70	9.70	-2	2,476	-0.08%
2018/03/22	5	9.74	2	9.76	9.74	3	2,477	0.12%
2018/03/20	0	0.00	2	9.63	9.63	-2	2,491	-0.08%
2018/03/19	5	9.62	0	0.00	9.64	5	2,521	0.20%
2018/03/14	0	0.00	4	9.63	9.63	-4	2,547	-0.16%
2018/03/13	1	9.62	3	9.62	9.62	-2	2,545	-0.08%
2018/03/12	0	0.00	3	9.58	9.59	-3	2,527	-0.12%
2018/03/05	2	9.52	0	0.00	9.50	2	2,639	0.08%
2018/02/07	2.7	9.40	2	9.43	9.40	0.7	2,627	0.03%
2018/02/06	0	0.00	82	9.43	9.35	-82	2,604	-3.15%
2018/02/05	20	9.58	0	0.00	9.60	20	2,496	0.80%
2018/01/31	0	0.00	20	9.67	9.66	-20	2,446	-0.82%
2018/01/26	0	0.00	6	9.76	9.78	-6	2,416	-0.25%
2018/01/25	0	0.00	4.4	9.79	9.78	-4.4	2,407	-0.18%
2018/01/24	0	0.00	20	9.76	9.76	-20	2,378	-0.84%
2018/01/23	0	0.00	5	9.81	9.79	-5	2,353	-0.21%
2018/01/22	5	9.85	1.2	9.83	9.85	3.8	2,292	0.16%
2018/01/18	0	0.00	10.4	9.75	9.74	-10.4	2,193	-0.47%
2018/01/17	2	9.68	0	0.00	9.70	2	2,147	0.09%
2018/01/10	5	9.69	169	9.70	9.69	-164	2,110	-7.77%	大賣/鉅額交易
2018/01/09	2	9.68	137	9.70	9.69	-135	2,104	-6.42%	大賣/鉅額交易
2018/01/08	2	9.68	83	9.70	9.70	-81	2,107	-3.84%
2018/01/03	5.8	9.58	0	0.00	9.60	5.8	2,071	0.28%