遠東銀 (2845)-富邦-新店券商分點個股進出

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
--
漲幅
0.00%
成交量
8,841張
產業
上市金融類股
345人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/12/13	1	13.55	0	0.00	13.55	1	6,263	0.02%
2024/12/11	4	13.58	2.3	13.60	13.55	1.7	6,422	0.03%
2024/12/10	38.1	13.75	7	13.75	13.70	31.1	6,389	0.49%
2024/12/09	172	13.80	0	0.00	13.85	172	6,440	2.67%	大買/鉅額交易
2024/12/06	7	13.75	153	13.75	13.85	-146	6,491	-2.25%	大賣/鉅額交易
2024/12/05	11	13.85	0	0.00	13.85	11	6,459	0.17%
2024/12/04	1	13.85	5.3	13.94	13.85	-4.3	6,486	-0.07%
2024/11/27	1	13.70	7	13.69	13.55	-6	6,700	-0.09%
2024/11/26	5	13.60	0	0.00	13.60	5	6,763	0.07%
2024/11/25	103	13.60	208	13.56	13.80	-105	7,116	-1.48%	大買/大賣/鉅額交易
2024/11/21	6.6	13.35	0	0.00	13.40	6.6	7,476	0.09%
2024/11/20	2.4	13.36	16.9	13.35	13.40	-14.4	7,648	-0.19%
2024/11/19	0	0.00	8	13.25	13.35	-8	7,778	-0.10%
2024/11/18	116	13.25	12	13.22	13.30	104	7,895	1.32%	大買/鉅額交易
2024/11/15	0	0.00	1	13.25	13.20	-1	8,077	-0.01%
2024/11/14	1	13.15	9	13.10	13.10	-8	8,525	-0.09%
2024/11/12	1	13.15	0	0.00	13.20	1	8,705	0.01%
2024/11/08	1	13.30	0	0.00	13.35	1	8,804	0.01%
2024/11/05	75	13.20	0	0.00	13.30	75	9,113	0.82%
2024/11/04	26	13.20	0.3	13.25	13.20	25.7	9,303	0.28%
2024/11/01	1	13.00	0	0.00	13.15	1	9,618	0.01%
2024/10/30	3	13.10	1	13.20	13.20	2	9,594	0.02%
2024/10/29	7	13.11	0	0.00	13.15	7	9,623	0.07%
2024/10/25	103	13.30	2	13.25	13.25	101	9,759	1.03%	大買/鉅額交易
2024/10/24	0.7	13.35	8	13.35	13.40	-7.3	9,870	-0.07%
2024/10/23	4	13.33	0	0.00	13.30	4	10,025	0.04%
2024/10/22	0	0.00	6	13.45	13.45	-6	10,096	-0.06%
2024/10/21	2.2	13.41	0	0.00	13.35	2.2	10,313	0.02%
2024/10/18	2	13.33	1.1	13.30	13.30	0.9	10,597	0.01%
2024/10/17	4.4	13.25	5	13.30	13.30	-0.6	10,742	-0.01%
2024/10/16	2.4	13.31	0	0.00	13.25	2.4	10,913	0.02%
2024/10/15	0.5	13.35	0.3	13.35	13.45	0.2	10,951	0.00%
2024/10/14	31.6	13.29	0	13.30	13.20	31.6	11,001	0.29%
2024/10/11	4.6	13.36	0.5	13.40	13.35	4.1	11,031	0.04%
2024/10/09	26.3	13.38	0.1	13.45	13.40	26.2	11,038	0.24%
2024/10/08	18	13.44	0	0.00	13.45	18	11,119	0.16%
2024/10/07	2	13.65	0.1	13.80	13.65	1.9	10,962	0.02%
2024/10/04	11	13.65	20	13.65	13.60	-9	10,959	-0.08%
2024/10/01	9.1	13.80	0	0.00	13.75	9.1	10,895	0.08%
2024/09/30	2	13.95	0	0.00	13.90	2	10,894	0.02%
2024/09/27	2	14.05	4	14.08	14.00	-2	10,881	-0.02%
2024/09/26	0.1	13.95	0	0.00	13.85	0.1	10,834	0.00%
2024/09/25	1	13.85	100	13.85	13.80	-99	10,800	-0.92%
2024/09/24	0.4	13.73	2	13.75	13.80	-1.6	10,745	-0.01%
2024/09/23	58	13.70	0	0.00	13.70	58	10,786	0.54%
2024/09/20	2.2	13.75	11	13.75	13.70	-8.8	10,772	-0.08%
2024/09/19	23	13.60	10	13.60	13.75	13	10,680	0.12%
2024/09/18	2	13.60	0	0.00	13.55	2	10,593	0.02%
2024/09/16	5	13.65	1	13.70	13.70	4	10,595	0.04%
2024/09/13	23.2	13.61	1	13.60	13.60	22.2	10,613	0.21%
2024/09/12	4	13.69	0	0.00	13.75	4	10,608	0.04%
2024/09/11	1	13.70	1	13.70	13.70	0	10,544	0.00%
2024/09/10	1	13.65	4	13.70	13.80	-3	10,510	-0.03%
2024/09/09	1	13.45	0	0.00	13.65	1	10,425	0.01%
2024/09/06	6.4	13.67	4	13.73	13.75	2.4	10,356	0.02%
2024/09/05	50	13.70	5	13.84	13.70	45	10,359	0.43%
2024/09/04	3.2	13.73	0	0.00	13.60	3.2	10,322	0.03%
2024/09/03	23	14.05	5	14.05	14.00	18	10,151	0.18%
2024/09/02	1	14.20	1	14.30	14.20	0	10,111	0.00%
2024/08/30	7	14.23	0	0.00	14.15	7	10,089	0.07%
2024/08/29	5.2	14.30	14	14.30	14.25	-8.9	10,019	-0.09%
2024/08/28	14	14.50	0	0.00	14.45	14	9,952	0.14%
2024/08/27	69	14.62	0	0.00	14.60	69	9,918	0.70%
2024/08/26	50	15.94	55.1	15.91	15.95	-5.1	9,615	-0.05%
2024/08/23	27	15.76	3	15.85	15.80	24	9,340	0.26%
2024/08/22	19	15.86	3	15.85	15.80	16	9,084	0.18%
2024/08/21	4	15.78	0	0.00	15.80	4	8,918	0.04%
2024/08/20	4	15.84	22	15.83	15.80	-18	8,790	-0.20%
2024/08/19	0	0.00	19	15.80	15.75	-19	8,686	-0.22%
2024/08/16	70.3	15.79	53	15.90	15.75	17.3	8,527	0.20%
2024/08/15	31.4	16.07	5	16.01	15.85	26.4	8,110	0.33%
2024/08/14	0	0.00	3.1	15.87	15.85	-3.1	8,117	-0.04%
2024/08/13	3	15.60	19	15.57	15.65	-16	8,068	-0.20%
2024/08/12	22	15.48	2	15.43	15.60	20	8,113	0.25%
2024/08/09	27	15.20	2	15.35	15.15	25	8,088	0.31%
2024/08/08	8.1	14.95	6	14.98	14.90	2.1	8,028	0.03%
2024/08/07	11.1	14.83	6	14.75	15.00	5.1	7,987	0.06%
2024/08/06	12	14.42	50	14.45	14.40	-38	7,926	-0.48%
2024/08/05	62.2	14.28	7	14.39	14.30	55.2	7,761	0.71%
2024/08/02	19	15.27	0	15.25	15.20	19	7,490	0.25%
2024/08/01	35	15.55	4	15.55	15.55	31	7,449	0.42%
2024/07/31	10.1	15.40	0	0.00	15.40	10.1	7,444	0.14%
2024/07/30	22	15.28	20	15.30	15.30	2	7,414	0.03%
2024/07/29	2	15.40	0.5	15.45	15.35	1.5	7,302	0.02%
2024/07/26	37	15.42	10	15.48	15.45	27	7,150	0.38%
2024/07/23	151	15.65	163	15.68	15.75	-12	7,160	-0.17%	大買/大賣/
2024/07/22	56	15.40	32	15.60	15.40	24	7,047	0.34%
2024/07/19	20	15.75	13	15.72	15.65	7	6,824	0.10%
2024/07/18	3	16.22	20	16.24	16.15	-17	6,544	-0.26%
2024/07/17	27	16.15	0	0.00	16.10	27	6,383	0.42%
2024/07/16	0	0.00	2	16.75	16.65	-2	6,244	-0.03%
2024/07/15	5	16.75	21	16.70	16.80	-16	6,286	-0.25%
2024/07/11	0	0.00	25	16.85	16.75	-25	6,180	-0.40%
2024/07/10	21.2	16.78	0	17.00	16.75	21.2	6,196	0.34%
2024/07/09	39	17.12	0	0.00	17.05	39	6,049	0.64%
2024/07/08	0	0.00	10.7	17.30	17.40	-10.7	6,022	-0.18%
2024/07/05	2	17.25	0	0.00	17.20	2	6,012	0.03%
2024/07/04	12	17.19	8	17.20	17.25	4	6,036	0.07%
2024/07/03	5	17.00	27	16.95	17.10	-22	6,065	-0.36%
2024/07/02	0	0.00	30	16.88	16.90	-30	6,037	-0.50%
2024/07/01	0	0.00	21	16.69	16.90	-21	6,049	-0.35%
2024/06/27	5.6	16.50	0	0.00	16.60	5.6	6,007	0.09%
2024/06/26	16	16.65	1.7	16.64	16.65	14.3	6,011	0.24%
2024/06/25	1	16.55	1.8	16.68	16.75	-0.8	6,015	-0.01%
2024/06/24	0	0.00	11	16.58	16.60	-11	6,033	-0.18%
2024/06/21	3	16.25	40.9	16.41	16.55	-37.9	6,010	-0.63%
2024/06/20	13	16.04	18	16.08	16.15	-5	5,871	-0.09%
2024/06/19	0	0.00	10	15.95	15.95	-10	5,830	-0.17%
2024/06/18	5	15.75	32	15.77	15.80	-27	5,802	-0.47%
2024/06/17	2	15.70	14	15.65	15.70	-12	5,862	-0.20%
2024/06/14	1	15.60	2	15.55	15.55	-1	5,969	-0.02%
2024/06/13	0	0.00	5	15.58	15.65	-5	6,093	-0.08%
2024/06/12	5	15.50	3	15.50	15.60	2	6,388	0.03%
2024/06/11	4	15.55	3	15.55	15.50	1	6,607	0.02%
2024/06/07	4	15.69	9.3	15.66	15.70	-5.3	6,756	-0.08%
2024/06/06	0	0.00	15.9	15.60	15.65	-15.9	6,862	-0.23%
2024/06/04	0	0.00	6	15.58	15.50	-6	7,143	-0.08%
2024/05/31	0	0.00	1	15.75	15.75	-1	8,356	-0.01%
2024/05/30	9	15.75	25	15.72	15.75	-16	8,690	-0.18%
2024/05/29	0	0.00	0.2	15.80	15.75	-0.2	8,625	0.00%
2024/05/28	0	0.00	7.2	15.75	15.80	-7.2	8,578	-0.08%
2024/05/24	0.1	15.70	0.3	15.70	15.75	-0.2	8,614	0.00%
2024/05/23	0	0.00	10	15.65	15.75	-10	8,620	-0.12%
2024/05/22	0	0.00	7.1	15.75	15.85	-7.1	8,580	-0.08%
2024/05/21	9	15.66	5.5	15.73	15.75	3.5	8,554	0.04%
2024/05/20	1	15.90	4.3	15.83	15.90	-3.3	8,472	-0.04%
2024/05/17	1.1	15.66	0.3	15.70	15.65	0.8	8,369	0.01%
2024/05/16	0.1	15.65	133	15.68	15.75	-132.9	8,292	-1.60%	大賣/鉅額交易
2024/05/15	0	0.00	2	15.60	15.60	-2	8,180	-0.02%
2024/05/14	7	15.55	2	15.60	15.50	5	8,114	0.06%
2024/05/13	0	0.00	4.1	15.50	15.65	-4.1	8,056	-0.05%
2024/05/10	76	15.47	4.4	15.56	15.60	71.6	7,994	0.90%
2024/05/09	11	15.50	19	15.52	15.40	-8	7,878	-0.10%
2024/05/08	24	15.57	1	15.55	15.55	23	7,825	0.29%
2024/05/07	0	0.00	22	15.60	15.70	-22	7,790	-0.28%
2024/05/06	23	15.75	20.5	15.70	15.75	2.5	7,698	0.03%
2024/05/03	0	0.00	1	15.50	15.55	-1	7,626	-0.01%
2024/05/02	6	15.45	8.6	15.43	15.45	-2.6	7,558	-0.03%
2024/04/30	17	15.40	23	15.31	15.35	-6	7,489	-0.08%
2024/04/29	44	15.35	31.2	15.19	15.35	12.8	7,405	0.17%
2024/04/26	5	14.70	4	14.73	14.80	1	7,157	0.01%
2024/04/25	5	14.78	3	14.72	14.70	2	7,084	0.03%
2024/04/24	26	14.77	6	14.76	14.90	20	7,012	0.29%
2024/04/23	87	14.74	81	14.85	14.85	6	6,988	0.09%
2024/04/22	0	0.00	21	14.51	14.75	-21	6,920	-0.30%
2024/04/19	3	14.50	2	14.10	14.50	1	6,755	0.01%
2024/04/18	0	0.00	1	14.30	14.45	-1	6,575	-0.02%
2024/04/17	1.8	14.25	1	14.25	14.25	0.8	6,588	0.01%
2024/04/16	3	14.18	5	14.15	14.25	-2	6,511	-0.03%
2024/04/15	29	14.45	3	14.48	14.45	26	6,414	0.41%
2024/04/12	7	14.42	1	14.45	14.45	6	6,369	0.09%
2024/04/11	3	14.55	29.2	14.50	14.55	-26.2	6,317	-0.41%
2024/04/10	1	14.55	1	14.55	14.55	0	6,261	0.00%
2024/04/09	2.1	14.45	0	0.00	14.45	2.1	6,262	0.03%
2024/04/08	0	0.00	22	14.30	14.30	-22	6,186	-0.36%
2024/04/03	2	14.28	53	14.35	14.25	-51	6,137	-0.83%
2024/04/02	1	14.40	0	0.00	14.40	1	6,076	0.02%
2024/03/29	0	0.00	1	14.40	14.40	-1	6,066	-0.02%
2024/03/27	20	14.35	5	14.28	14.30	15	6,011	0.25%
2024/03/26	22	14.25	0.6	14.15	14.20	21.4	5,969	0.36%
2024/03/22	0	0.00	5	14.24	14.20	-5	6,086	-0.08%
2024/03/21	0	0.00	2	14.20	14.15	-2	6,075	-0.03%
2024/03/20	10.2	14.05	2.8	14.03	14.05	7.4	6,073	0.12%
2024/03/19	0	0.00	1.1	14.20	14.15	-1.1	6,017	-0.02%
2024/03/18	9.8	14.27	7	14.26	14.25	2.8	5,951	0.05%
2024/03/15	29	14.21	17	14.25	14.35	12	5,846	0.21%
2024/03/14	8	14.53	27.1	14.49	14.60	-19.1	5,547	-0.34%
2024/03/13	8	14.42	14.5	14.44	14.50	-6.5	5,368	-0.12%
2024/03/12	22.5	14.20	56	14.24	14.20	-33.5	5,227	-0.64%
2024/03/11	6	13.96	27	14.00	14.05	-21	5,222	-0.40%
2024/03/08	33	13.93	28	13.99	13.95	5	5,115	0.10%
2024/03/07	9	13.86	9	13.89	14.00	0	4,913	0.00%
2024/03/06	133.2	13.80	37.4	13.81	13.90	95.8	4,608	2.08%	大買/
2024/03/05	12	13.55	27	13.55	13.55	-15	3,704	-0.40%
2024/03/04	5	12.38	0	0.00	12.35	5	3,341	0.15%
2024/03/01	0	0.00	0.1	12.45	12.40	-0.1	3,361	0.00%
2024/02/29	0.4	12.45	0	0.00	12.35	0.4	3,356	0.01%
2024/02/27	1	12.35	3	12.37	12.30	-2	3,313	-0.06%
2024/02/26	15	12.28	1	12.25	12.25	14	3,275	0.43%
2024/02/22	0	12.30	0.9	12.26	12.30	-0.9	3,335	-0.03%
2024/02/20	0	0.00	5	12.32	12.25	-5	3,444	-0.15%
2024/02/19	0	0.00	2	12.25	12.30	-2	3,452	-0.06%
2024/02/01	0	0.00	9.1	12.20	12.20	-9.1	3,501	-0.26%
2024/01/31	0	0.00	1	12.20	12.20	-1	3,512	-0.03%
2024/01/29	2	12.10	0	0.00	12.20	2	3,528	0.06%
2024/01/22	0	12.10	0	0.00	12.00	0	3,560	0.00%
2024/01/18	3	12.00	5	11.95	12.00	-2	3,549	-0.06%
2024/01/17	2	11.98	0	0.00	11.95	2	3,530	0.06%
2024/01/16	6	12.17	0	0.00	12.10	6	3,451	0.17%
2024/01/15	0	0.00	50	12.35	12.30	-50	3,410	-1.47%
2024/01/12	0	0.00	20	12.35	12.40	-20	3,467	-0.58%
2024/01/11	10	12.35	5	12.35	12.40	5	3,518	0.14%
2024/01/09	0	0.00	2	12.60	12.50	-2	3,459	-0.06%
2024/01/08	0	0.00	3	12.55	12.60	-3	3,493	-0.09%
2024/01/05	0	0.00	2	12.55	12.55	-2	3,505	-0.06%
2024/01/03	20	12.50	2	12.55	12.50	18	3,647	0.49%
2024/01/02	30	12.60	0	0.00	12.55	30	3,590	0.84%
2023/12/29	40	12.65	0	0.00	12.65	40	3,603	1.11%
2023/12/27	0	0.00	0.4	12.65	12.75	-0.4	3,647	-0.01%
2023/12/26	0	0.00	10	12.70	12.70	-10	3,672	-0.27%
2023/12/22	5	12.65	0	0.00	12.65	5	3,651	0.14%
2023/12/21	0	0.00	1	12.65	12.70	-1	3,636	-0.03%
2023/12/18	2	12.55	2	12.60	12.65	0	3,496	0.00%
2023/12/14	0	0.00	5	12.60	12.60	-5	3,411	-0.15%
2023/12/13	3	12.55	0	0.00	12.40	3	3,338	0.09%
2023/12/12	3.1	12.55	1	12.60	12.60	2.1	3,304	0.06%
2023/12/11	3	12.50	1	12.50	12.50	2	3,330	0.06%
2023/12/08	0	0.00	7	12.40	12.50	-7	3,325	-0.21%
2023/12/07	11	12.30	7	12.30	12.30	4	3,256	0.12%
2023/12/06	0	0.00	21.4	12.25	12.30	-21.4	3,336	-0.64%
2023/12/05	1	12.00	0	0.00	12.00	1	3,212	0.03%
2023/12/04	0	0.00	25.6	12.00	12.05	-25.6	3,227	-0.79%
2023/12/01	0	0.00	11	11.98	12.05	-11	3,228	-0.34%
2023/11/30	0.1	12.00	20	12.00	11.95	-19.9	3,199	-0.62%
2023/11/29	0	0.00	2	12.05	12.05	-2	3,138	-0.06%
2023/11/28	1	11.95	2	12.05	12.00	-1	3,066	-0.03%
2023/11/27	1	11.95	0	0.00	11.95	1	3,020	0.03%
2023/11/21	0	0.00	7.1	12.05	12.05	-7.1	2,988	-0.24%
2023/11/20	1	11.95	14	11.96	12.00	-13	2,960	-0.44%
2023/11/17	6	11.99	2	11.95	12.00	4	2,926	0.14%
2023/11/16	0	11.85	0	0.00	11.95	0	2,884	0.00%
2023/11/15	0	0.00	1	11.85	11.90	-1	2,893	-0.03%
2023/11/14	0	0.00	2	11.80	11.80	-2	2,846	-0.07%
2023/11/10	1	11.75	0	0.00	11.70	1	2,931	0.03%
2023/11/09	0.1	11.70	0	0.00	11.80	0.1	2,940	0.00%
2023/11/07	0	0.00	150	11.75	11.75	-150	2,998	-5.00%	大賣/鉅額交易
2023/11/06	0	0.00	3	11.70	11.80	-3	3,026	-0.10%
2023/10/31	50	11.55	0	0.00	11.50	50	3,033	1.65%
2023/10/30	50	11.50	0	0.00	11.60	50	3,116	1.60%
2023/10/26	50	11.55	0	0.00	11.55	50	3,180	1.57%
2023/10/25	0	0.00	5	11.60	11.65	-5	3,287	-0.15%
2023/10/23	0	0.00	1	11.55	11.50	-1	3,535	-0.03%
2023/10/20	1	11.55	0	0.00	11.60	1	3,605	0.03%
2023/10/19	1	11.60	0	0.00	11.65	1	3,595	0.03%
2023/10/18	0	0.00	1	11.75	11.65	-1	3,695	-0.03%
2023/10/16	0	0.00	2	11.75	11.80	-2	3,753	-0.05%
2023/10/12	0	0.00	2	11.80	11.80	-2	3,799	-0.05%
2023/10/11	2	11.75	2	11.65	11.80	0	3,798	0.00%
2023/10/04	13	11.40	0	0.00	11.40	13	3,819	0.34%
2023/09/28	10	11.60	0	0.00	11.65	10	4,129	0.24%
2023/09/26	1	11.50	0	0.00	11.65	1	4,327	0.02%
2023/09/25	2	11.60	11	11.55	11.55	-9	4,403	-0.20%
2023/09/20	0	0.00	2	11.80	11.70	-2	4,633	-0.04%
2023/09/19	0	11.80	2	11.80	11.80	-2	4,794	-0.04%
2023/09/15	0.2	11.85	7	11.80	11.80	-6.8	5,146	-0.13%
2023/09/07	0.1	11.50	0	0.00	11.45	0.1	5,921	0.00%
2023/08/30	2	11.60	0	0.00	11.65	2	6,141	0.03%
2023/08/29	0	0.00	0.2	11.60	11.60	-0.2	6,152	0.00%
2023/08/23	0	0.00	0.8	11.55	11.55	-0.8	6,233	-0.01%
2023/08/18	0	11.45	0	0.00	11.40	0	6,279	0.00%
2023/08/17	0	0.00	1	11.35	11.35	-1	6,243	-0.02%
2023/08/16	2	11.40	0	0.00	11.45	2	6,214	0.03%
2023/08/14	3.2	11.51	0	0.00	11.50	3.2	6,250	0.05%
2023/08/09	1.1	11.65	0	0.00	11.65	1.1	6,289	0.02%
2023/08/04	1	11.60	0	0.00	11.60	1	6,355	0.02%
2023/08/01	0	0.00	0.1	11.85	11.90	-0.1	6,303	0.00%
2023/07/28	0	0.00	1.8	11.90	11.90	-1.8	6,218	-0.03%
2023/07/26	0	0.00	7	11.76	11.75	-7	5,995	-0.12%
2023/07/25	0	0.00	1	11.60	11.65	-1	5,911	-0.02%
2023/07/21	0	0.00	5	11.75	11.65	-5	5,795	-0.09%
2023/07/20	0	0.00	1	11.50	11.60	-1	5,676	-0.02%
2023/07/19	0	0.00	1	11.50	11.50	-1	5,625	-0.02%
2023/07/18	10	11.60	0	0.00	11.55	10	5,603	0.18%
2023/07/17	0.2	11.60	0	0.00	11.65	0.2	5,572	0.00%
2023/07/14	0	0.00	84	11.60	11.60	-84	5,571	-1.51%
2023/07/11	0	0.00	5	11.60	11.60	-5	5,622	-0.09%
2023/07/10	7	11.50	200	11.55	11.55	-193	5,609	-3.44%	大賣/鉅額交易
2023/07/07	8	11.27	0	0.00	11.45	8	5,511	0.15%
2023/07/06	18	11.42	4	11.30	11.35	14	5,413	0.26%
2023/07/05	11	11.80	0	0.00	11.80	11	5,247	0.21%
2023/07/03	0	0.00	6.4	11.95	11.90	-6.4	5,101	-0.13%
2023/06/30	6	11.92	0	0.00	11.90	6	5,020	0.12%
2023/06/29	0	0.00	2	11.85	11.95	-2	4,955	-0.04%
2023/06/28	0.1	11.85	1	11.85	11.90	-0.9	4,905	-0.02%
2023/06/27	11	11.95	4	11.94	11.90	7	4,881	0.14%
2023/06/26	2.1	11.85	0	0.00	11.95	2.1	4,728	0.04%
2023/06/21	0	0.00	1	11.75	11.80	-1	4,536	-0.02%
2023/06/20	50	11.70	135	11.80	11.80	-85	4,484	-1.90%	大賣/
2023/06/19	36	11.58	7	11.61	11.75	29	4,307	0.67%
2023/06/16	6	11.50	2	11.60	11.50	4	4,105	0.10%
2023/06/15	2	11.60	13	11.60	11.70	-11	3,986	-0.28%
2023/06/14	0	0.00	1	11.60	11.65	-1	4,072	-0.02%
2023/06/09	0	0.00	3	11.40	11.40	-3	4,115	-0.07%
2023/06/07	100	11.40	3	11.40	11.35	97	4,263	2.28%
2023/06/06	0	0.00	3	11.35	11.35	-3	4,305	-0.07%
2023/06/05	0	0.00	3	11.35	11.30	-3	4,331	-0.07%
2023/05/31	1	11.20	0	0.00	11.20	1	4,996	0.02%
2023/05/29	5	11.35	0	0.00	11.35	5	4,951	0.10%
2023/05/25	3	11.25	0	0.00	11.25	3	5,050	0.06%
2023/05/24	0	0.00	5	11.40	11.35	-5	5,076	-0.10%
2023/05/23	2	11.40	3	11.40	11.40	-1	5,079	-0.02%
2023/05/22	0	0.00	15	11.40	11.35	-15	5,120	-0.29%
2023/05/19	0	0.00	3	11.35	11.40	-3	5,098	-0.06%
2023/05/18	0	0.00	9	11.33	11.35	-9	5,051	-0.18%
2023/05/17	0	0.00	8	11.31	11.35	-8	4,994	-0.16%
2023/05/16	0	0.00	2.3	11.20	11.20	-2.3	4,880	-0.05%
2023/05/10	0	0.00	13	11.25	11.25	-13	4,971	-0.26%
2023/05/04	0	0.00	1	11.15	11.20	-1	5,085	-0.02%
2023/05/03	200	11.20	0	0.00	11.15	200	5,131	3.90%	大買/鉅額交易
2023/04/27	1	11.10	0	0.00	11.10	1	5,252	0.02%
2023/04/26	4	11.10	0	0.00	11.10	4	5,269	0.08%
2023/04/21	0	0.00	1	11.15	11.10	-1	5,392	-0.02%
2023/04/19	0	0.00	5	11.20	11.15	-5	5,562	-0.09%
2023/04/18	0	0.00	1	11.15	11.15	-1	5,525	-0.02%
2023/04/12	0	0.00	2	11.30	11.30	-2	5,352	-0.04%
2023/04/11	0	0.00	4	11.25	11.30	-4	5,376	-0.07%
2023/04/06	0	0.00	0.1	11.15	11.20	-0.1	5,345	0.00%
2023/03/30	0	0.00	1	11.05	11.05	-1	5,356	-0.02%
2023/03/29	1	11.10	5	11.10	11.05	-4	5,346	-0.07%
2023/03/28	0	0.00	10	11.10	11.10	-10	5,301	-0.19%
2023/03/27	1	11.05	0	0.00	11.05	1	5,247	0.02%
2023/03/24	6	11.10	0.2	11.20	11.10	5.8	5,308	0.11%
2023/03/23	0	11.20	0	0.00	11.15	0	5,260	0.00%
2023/03/22	0	0.00	4	11.23	11.20	-4	5,266	-0.08%
2023/03/21	0	0.00	2	11.10	11.10	-2	5,257	-0.04%
2023/03/20	2.9	11.10	0	0.00	11.00	2.9	5,255	0.06%
2023/03/17	0.1	11.00	2	11.25	11.25	-2	5,186	-0.04%
2023/03/16	1	10.90	1	10.90	10.90	0	5,028	0.00%
2023/03/15	4	11.15	0	0.00	11.05	4	4,934	0.08%
2023/03/14	4	11.05	0	0.00	11.05	4	4,897	0.08%
2023/03/10	5	11.30	21	11.28	11.25	-16	4,712	-0.34%
2023/03/09	0	0.00	1	11.40	11.40	-1	4,707	-0.02%
2023/03/08	5	11.35	0	0.00	11.35	5	4,757	0.11%
2023/03/07	0	0.00	2	11.40	11.40	-2	4,714	-0.04%
2023/03/06	0	0.00	1	11.35	11.40	-1	4,685	-0.02%
2023/03/03	22.2	11.33	11	11.35	11.35	11.2	4,602	0.24%
2023/03/02	0	0.00	3	11.75	11.80	-3	4,096	-0.07%
2023/03/01	0.1	11.80	0.2	11.80	11.80	-0.1	4,102	0.00%
2023/02/24	0	0.00	40	11.80	11.85	-40	4,058	-0.99%
2023/02/23	0.9	11.80	0	0.00	11.80	0.9	4,051	0.02%
2023/02/22	4	11.75	152	11.70	11.75	-148	3,962	-3.74%	大賣/鉅額交易
2023/02/17	0	0.00	7	11.75	11.75	-7	3,900	-0.18%
2023/02/16	0	0.00	1	11.75	11.75	-1	3,957	-0.03%
2023/02/15	1	11.75	0	0.00	11.70	1	4,087	0.02%
2023/02/10	3	11.70	4	11.70	11.70	-1	4,147	-0.02%
2023/02/09	8	11.71	0	0.00	11.70	8	4,128	0.19%
2023/02/06	2	11.80	27	11.85	11.80	-25	4,022	-0.62%
2023/02/03	0	0.00	6	11.83	11.85	-6	4,023	-0.15%
2023/01/31	0	0.00	8	11.60	11.70	-8	3,984	-0.20%
2023/01/17	0	0.00	3	11.55	11.55	-3	3,957	-0.08%
2023/01/16	10	11.60	0	0.00	11.55	10	3,996	0.25%
2023/01/13	0	0.00	4.4	11.50	11.50	-4.4	4,076	-0.11%
2023/01/09	4	11.40	2.4	11.36	11.40	1.6	4,479	0.04%
2022/12/30	2	11.05	0	0.00	11.00	2	5,493	0.04%
2022/12/29	4	11.03	0	0.00	11.00	4	5,507	0.07%
2022/12/28	2	11.15	10	11.10	11.15	-8	5,554	-0.14%
2022/12/27	2	11.15	0	0.00	11.15	2	5,668	0.04%
2022/12/26	0.1	11.15	0	0.00	11.15	0.1	5,784	0.00%
2022/12/23	1	11.10	0	0.00	11.10	1	6,011	0.02%
2022/12/22	2	11.10	0	0.00	11.20	2	6,105	0.03%
2022/12/21	1	11.10	0	0.00	11.05	1	6,277	0.02%
2022/12/20	1	11.10	29	11.09	11.10	-28	6,415	-0.44%
2022/12/19	1	11.10	0	0.00	11.10	1	6,478	0.02%
2022/12/16	2	11.10	0	0.00	11.15	2	6,572	0.03%
2022/12/15	2	11.20	0	0.00	11.20	2	6,661	0.03%
2022/12/13	0.7	11.15	9	11.20	11.20	-8.3	6,777	-0.12%
2022/12/12	3	11.08	8	11.05	11.15	-5	6,797	-0.07%
2022/12/08	14	10.90	0	0.00	10.85	14	6,851	0.20%
2022/12/07	4	10.95	1	10.95	10.90	3	6,900	0.04%
2022/12/06	3	10.93	0	0.00	10.90	3	6,914	0.04%
2022/12/02	1	11.00	1	11.00	11.00	0	7,062	0.00%
2022/12/01	0	0.00	5	11.05	11.10	-5	7,255	-0.07%
2022/11/30	0	0.00	8	11.08	10.95	-8	7,409	-0.11%
2022/11/29	0	0.00	1.9	11.00	11.05	-1.9	7,628	-0.02%
2022/11/28	10	10.85	16	10.96	11.00	-6	7,829	-0.08%
2022/11/25	5	10.95	3	10.95	10.95	2	8,013	0.02%
2022/11/24	0	0.00	1	10.95	10.95	-1	8,268	-0.01%
2022/11/23	17	10.85	1	10.90	10.90	16	8,398	0.19%
2022/11/17	1	10.70	0	0.00	10.75	1	8,691	0.01%
2022/11/14	0.5	10.90	7	10.85	10.85	-6.5	8,780	-0.07%
2022/11/11	0.5	10.80	0	0.00	10.85	0.5	8,757	0.01%
2022/11/09	0	0.00	5	10.72	10.75	-5	8,679	-0.06%
2022/11/03	1	10.45	0	0.00	10.45	1	8,987	0.01%
2022/11/02	1	10.55	0	0.00	10.50	1	9,214	0.01%
2022/10/28	1	10.50	0	0.00	10.45	1	9,255	0.01%
2022/10/27	1	10.55	5	10.50	10.60	-4	9,245	-0.04%
2022/10/25	2	10.43	2	10.40	10.45	0	9,308	0.00%
2022/10/24	0	10.40	0	0.00	10.40	0	9,236	0.00%
2022/10/21	0	0.00	7	10.35	10.35	-7	9,229	-0.08%
2022/10/20	2.3	10.25	0	0.00	10.30	2.3	9,139	0.02%
2022/10/19	3.1	10.23	0	0.00	10.20	3.1	9,042	0.03%
2022/10/18	3.4	10.29	0	0.00	10.20	3.4	8,901	0.04%
2022/10/17	1	10.45	3	10.25	10.35	-2	8,736	-0.02%
2022/10/13	5.5	10.61	5	10.55	10.60	0.5	8,593	0.01%
2022/10/12	1	10.60	15.2	10.65	10.65	-14.2	8,390	-0.17%
2022/10/11	6.2	10.73	28	10.71	10.70	-21.8	8,215	-0.27%
2022/10/07	0.1	10.85	0	0.00	10.80	0.1	7,802	0.00%
2022/10/06	0	10.95	0	0.00	10.95	0	7,668	0.00%
2022/10/04	1.1	10.81	10	11.00	10.80	-8.9	7,728	-0.12%
2022/10/03	12.1	11.00	0	0.00	10.90	12.1	7,646	0.16%
2022/09/30	15.1	11.10	0	0.00	11.10	15.1	7,545	0.20%
2022/09/29	0	0.00	0.1	11.25	11.25	-0.1	7,372	0.00%
2022/09/28	1	11.15	13	11.13	11.05	-12	7,313	-0.16%
2022/09/27	1	11.05	0	0.00	11.05	1	7,115	0.01%
2022/09/22	1	11.15	0	0.00	11.30	1	6,952	0.01%
2022/09/21	0	0.00	5	11.20	11.25	-5	6,874	-0.07%
2022/09/20	20.2	11.25	0	0.00	11.25	20.2	6,813	0.30%
2022/09/19	2.9	11.34	0	0.00	11.35	2.9	6,789	0.04%
2022/09/15	0	0.00	0.2	11.45	11.45	-0.2	6,854	0.00%
2022/09/14	0.2	11.35	0	0.00	11.30	0.2	6,829	0.00%
2022/09/12	1	11.40	0.2	11.45	11.45	0.8	6,891	0.01%
2022/09/08	2	11.20	0	0.00	11.30	2	6,848	0.03%
2022/09/07	9	11.13	1	11.15	11.15	8	6,848	0.12%
2022/09/06	68.5	11.55	0	0.00	11.55	68.5	6,685	1.02%
2022/09/05	1.7	12.24	15	12.27	12.30	-13.3	6,455	-0.21%
2022/09/02	20	12.20	2	12.20	12.15	18	6,157	0.29%
2022/09/01	13	12.22	0	0.00	12.15	13	5,955	0.22%
2022/08/31	15.2	12.10	0	0.00	12.30	15.2	5,725	0.27%
2022/08/30	1	12.05	5	12.05	12.05	-4	5,436	-0.07%
2022/08/29	3	11.88	0	0.00	11.90	3	5,280	0.06%
2022/08/26	4	11.95	0	0.00	11.95	4	5,179	0.08%
2022/08/24	2	11.95	0	0.00	11.95	2	5,008	0.04%
2022/08/23	2	11.85	0	0.00	11.85	2	4,956	0.04%
2022/08/22	10	11.90	0	0.00	11.90	10	4,913	0.20%
2022/08/19	1	11.90	6	11.85	11.95	-5	4,922	-0.10%
2022/08/18	0	0.00	3	11.80	11.80	-3	4,851	-0.06%
2022/08/17	3	11.80	0	0.00	11.80	3	4,851	0.06%
2022/08/16	1	11.70	0	0.00	11.75	1	4,792	0.02%
2022/08/15	4	11.80	8	11.80	11.80	-4	4,773	-0.08%
2022/08/12	146	11.86	0	0.00	11.85	146	4,716	3.10%	大買/鉅額交易
2022/08/11	0	0.00	6	11.80	11.85	-6	4,649	-0.13%
2022/08/10	0	0.00	26	11.70	11.70	-26	4,554	-0.57%
2022/08/09	2	11.70	3	11.70	11.70	-1	4,508	-0.02%
2022/08/04	6.5	11.15	20	11.20	11.25	-13.5	4,442	-0.30%
2022/08/02	4	11.29	0	0.00	11.25	4	4,492	0.09%
2022/07/29	1	11.35	0	0.00	11.30	1	4,558	0.02%
2022/07/28	20	11.35	0	0.00	11.40	20	4,621	0.43%
2022/07/27	0	0.00	4	11.25	11.25	-4	4,595	-0.09%
2022/07/25	5	11.15	0	0.00	11.15	5	4,590	0.11%
2022/07/22	8	11.01	3	11.05	11.05	5	4,634	0.11%
2022/07/21	0	0.00	0.1	11.05	10.95	-0.1	4,677	0.00%
2022/07/20	13	11.10	0	0.00	10.95	13	4,673	0.28%
2022/07/15	4	10.85	1	10.90	10.85	3	4,707	0.06%
2022/07/14	1	10.90	0	0.00	10.90	1	4,717	0.02%
2022/07/13	2	10.95	0	0.00	11.00	2	4,765	0.04%
2022/07/12	11	10.82	34	10.80	10.85	-23	4,871	-0.47%
2022/07/11	1	11.05	0	0.00	11.05	1	4,801	0.02%
2022/07/07	0	0.00	1	11.15	11.15	-1	4,975	-0.02%
2022/07/04	1	11.10	0	0.00	11.20	1	5,372	0.02%
2022/07/01	12	11.25	0	0.00	11.20	12	5,620	0.21%
2022/06/30	8	11.30	1	11.30	11.25	7	5,730	0.12%
2022/06/27	17	11.53	0	0.00	11.50	17	5,928	0.29%
2022/06/24	0	0.00	10	11.58	11.60	-10	5,900	-0.17%
2022/06/23	5	11.35	0	0.00	11.50	5	5,916	0.08%
2022/06/22	6	11.39	0.1	11.40	11.45	5.9	6,069	0.10%
2022/06/21	1	11.30	0	0.00	11.45	1	6,133	0.02%
2022/06/20	3	11.30	0	0.00	11.20	3	6,437	0.05%
2022/06/17	1	11.40	0	0.00	11.40	1	6,461	0.02%
2022/06/16	0	0.00	0.2	11.60	11.50	-0.2	6,553	0.00%
2022/06/14	1	11.40	0	0.00	11.45	1	6,695	0.01%
2022/06/13	1	11.40	6	11.45	11.45	-5	6,712	-0.07%
2022/06/10	2	11.50	0	0.00	11.45	2	6,675	0.03%
2022/06/06	0	0.00	0.1	11.65	11.65	-0.1	6,863	0.00%
2022/06/01	1	11.60	1	11.65	11.50	0	7,130	0.00%
2022/05/31	1	11.60	0	0.00	11.60	1	7,150	0.01%
2022/05/24	1	11.50	0	0.00	11.50	1	7,268	0.01%
2022/05/16	1	11.45	1	11.30	11.45	0	7,479	0.00%
2022/05/13	0	0.00	8	11.32	11.35	-8	7,429	-0.11%
2022/05/12	3	11.13	0	0.00	11.10	3	7,441	0.04%
2022/05/11	4	11.38	0	0.00	11.40	4	7,401	0.05%
2022/05/10	2	11.40	2	11.45	11.45	0	7,398	0.00%
2022/05/09	2	11.45	1	11.45	11.40	1	7,347	0.01%
2022/05/06	2	11.73	3	11.75	11.75	-1	7,322	-0.01%
2022/05/05	2	11.85	0	0.00	11.90	2	7,345	0.03%
2022/05/04	0	0.00	5	12.00	11.95	-5	7,293	-0.07%
2022/05/03	0	0.00	0.1	11.95	11.95	-0.1	7,335	0.00%
2022/04/29	5	11.94	0	0.00	12.00	5	7,341	0.07%
2022/04/28	3	11.92	0	0.00	11.90	3	7,375	0.04%
2022/04/27	6	11.99	0	0.00	12.00	6	7,339	0.08%
2022/04/20	0	0.00	0	12.15	12.25	0	7,646	0.00%
2022/04/18	1	12.05	0	0.00	12.05	1	7,983	0.01%
2022/04/15	3	12.33	2	12.30	12.30	1	7,910	0.01%
2022/04/14	9	12.50	0	0.00	12.40	9	7,929	0.11%
2022/04/13	6	12.57	90	12.67	12.70	-84	7,802	-1.08%
2022/04/12	8.1	12.58	3	12.72	12.60	5.1	7,714	0.07%
2022/04/11	0	0.00	11	12.90	12.90	-11	7,554	-0.15%
2022/04/07	4	12.64	10	12.85	12.60	-6	7,229	-0.08%
2022/04/06	2	12.75	0	0.00	12.75	2	6,986	0.03%
2022/04/01	1	12.25	0	0.00	12.30	1	6,832	0.01%
2022/03/31	5	12.25	1	12.25	12.20	4	6,711	0.06%
2022/03/29	0	0.00	3	12.00	11.95	-3	6,522	-0.05%
2022/03/28	1	11.75	0	0.00	11.90	1	6,528	0.02%
2022/03/25	0	0.00	1	11.90	11.85	-1	6,422	-0.02%
2022/03/24	0	0.00	12	12.05	12.05	-12	6,188	-0.19%
2022/03/23	10	12.05	2	11.98	12.05	8	6,111	0.13%
2022/03/21	7	11.64	0	0.00	11.60	7	5,579	0.13%
2022/03/16	0	0.00	9	11.29	11.30	-9	5,201	-0.17%
2022/03/15	2	11.15	10	11.15	11.25	-8	5,152	-0.16%
2022/03/10	0	0.00	8	11.15	11.15	-8	5,110	-0.16%
2022/03/09	0	0.00	6.3	11.05	11.05	-6.3	5,048	-0.13%
2022/03/08	12	10.87	0	0.00	10.90	12	4,997	0.24%
2022/03/07	8	10.99	0	0.00	11.00	8	4,976	0.16%
2022/03/04	0	0.00	6	11.25	11.25	-6	4,844	-0.12%
2022/03/03	1	11.15	0	0.00	11.20	1	4,837	0.02%
2022/03/01	2	11.20	2	11.20	11.30	0	4,953	0.00%
2022/02/25	1	11.10	8	11.10	11.10	-7	4,937	-0.14%
2022/02/24	3	11.23	0	0.00	11.15	3	4,940	0.06%
2022/02/23	1	11.35	1	11.35	11.35	0	4,847	0.00%
2022/02/22	3	11.35	0	0.00	11.30	3	4,888	0.06%
2022/02/21	21	11.50	0	0.00	11.50	21	4,847	0.43%
2022/02/17	2	11.50	0.1	11.45	11.45	1.9	4,878	0.04%
2022/02/16	1	11.40	22	11.42	11.45	-21	4,823	-0.44%
2022/02/14	1	11.30	0	0.00	11.30	1	4,755	0.02%
2022/02/11	1	11.45	2	11.40	11.45	-1	4,674	-0.02%
2022/02/10	1	11.40	0	0.00	11.35	1	4,625	0.02%
2022/02/09	4	11.35	0	0.00	11.35	4	4,607	0.09%
2022/02/08	1	11.30	2	11.35	11.35	-1	4,563	-0.02%
2022/02/07	2	11.20	0	0.00	11.20	2	4,471	0.04%
2022/01/26	1	11.00	1	10.95	10.95	0	4,367	0.00%
2022/01/25	1	10.95	1	10.95	10.90	0	4,339	0.00%
2022/01/24	0	0.00	1	10.95	11.00	-1	4,276	-0.02%
2022/01/18	0	0.00	10	11.20	11.20	-10	4,116	-0.24%
2022/01/14	6	11.28	0	0.00	11.25	6	4,037	0.15%
2022/01/13	1	11.25	2.6	11.35	11.45	-1.6	4,018	-0.04%
2022/01/12	0	0.00	1	11.15	11.20	-1	3,733	-0.03%
2022/01/11	6	11.01	0	0.00	11.05	6	3,550	0.17%
2022/01/10	0	0.00	1	10.95	11.00	-1	3,319	-0.03%
2022/01/07	11	10.87	0	0.00	10.90	11	3,278	0.34%
2022/01/06	0	0.00	0.1	10.85	10.85	-0.1	3,200	0.00%
2021/12/30	1	10.80	0.3	10.80	10.75	0.7	3,235	0.02%
2021/12/29	0	0.00	1	10.80	10.85	-1	3,244	-0.03%
2021/12/24	0	0.00	1	10.75	10.70	-1	3,239	-0.03%
2021/12/22	0	0.00	2	10.65	10.65	-2	3,221	-0.06%
2021/12/21	0	0.00	1	10.60	10.60	-1	3,164	-0.03%
2021/12/14	40	10.58	0	0.00	10.50	40	3,801	1.05%
2021/12/07	0	0.00	1	10.50	10.55	-1	4,364	-0.02%
2021/12/03	10	10.50	0	0.00	10.55	10	4,442	0.23%
2021/12/02	3	10.43	0	0.00	10.45	3	4,479	0.07%
2021/11/30	0	0.00	2	10.55	10.50	-2	4,400	-0.05%
2021/11/29	0	0.00	1	10.50	10.50	-1	4,433	-0.02%
2021/11/26	2	10.50	3.4	10.51	10.55	-1.4	4,501	-0.03%
2021/11/24	2	10.70	0	0.00	10.70	2	4,514	0.04%
2021/11/22	0	0.00	5	10.80	10.80	-5	4,488	-0.11%
2021/11/18	0	0.00	28	10.79	10.85	-28	4,435	-0.63%
2021/11/17	0	0.00	11	10.70	10.75	-11	4,351	-0.25%
2021/11/12	0	0.00	12	10.50	10.55	-12	4,282	-0.28%
2021/11/10	0.3	10.50	0	0.00	10.55	0.3	4,330	0.01%
2021/11/04	0.5	10.50	4.4	10.50	10.45	-3.9	4,422	-0.09%
2021/11/01	1	10.50	0	0.00	10.45	1	4,427	0.02%
2021/10/28	1	10.50	0	0.00	10.50	1	4,429	0.02%
2021/10/27	0.2	10.60	0	0.00	10.55	0.2	4,431	0.00%
2021/10/22	1	10.50	5	10.50	10.50	-4	4,499	-0.09%
2021/10/21	1	10.55	0	0.00	10.55	1	4,475	0.02%
2021/10/20	2	10.48	7	10.45	10.50	-5	4,352	-0.11%
2021/10/18	3	10.40	0	0.00	10.45	3	4,428	0.07%
2021/10/15	3	10.40	0	0.00	10.40	3	4,508	0.07%
2021/10/12	5.3	10.40	50	10.45	10.45	-44.7	4,558	-0.98%
2021/10/06	2	10.40	0	0.00	10.45	2	4,582	0.04%
2021/10/05	5	10.40	0	0.00	10.35	5	4,568	0.11%
2021/09/28	0	0.00	0.5	10.50	10.50	-0.5	4,493	-0.01%
2021/09/27	0	0.00	5	10.50	10.45	-5	4,502	-0.11%
2021/09/24	1	10.50	0	0.00	10.50	1	4,478	0.02%
2021/09/23	0	0.00	10	10.45	10.45	-10	4,451	-0.22%
2021/09/17	5	10.55	0	0.00	10.50	5	4,319	0.12%
2021/09/16	5	11.10	1	11.05	11.10	4	3,865	0.10%
2021/09/15	9.7	11.05	11	11.10	11.05	-1.3	3,659	-0.04%
2021/09/14	2	11.10	11.6	11.14	11.10	-9.6	3,521	-0.27%
2021/09/13	0	0.00	1	11.05	11.10	-1	3,454	-0.03%
2021/09/08	1	11.10	0	0.00	11.00	1	3,340	0.03%
2021/09/07	0	0.00	3	11.02	11.10	-3	3,327	-0.09%
2021/09/06	1	11.00	0	0.00	11.00	1	3,288	0.03%
2021/09/02	0	0.00	0.1	11.00	10.95	-0.1	3,259	0.00%
2021/09/01	2	11.15	0	0.00	11.10	2	3,198	0.06%
2021/08/31	0	0.00	7	10.95	11.00	-7	3,103	-0.23%
2021/08/30	0.3	10.90	0	0.00	10.95	0.3	3,057	0.01%
2021/08/19	0	0.00	11	10.65	10.65	-11	3,040	-0.36%
2021/08/11	0	0.00	16.9	10.75	10.75	-16.9	3,091	-0.55%
2021/08/10	0	0.00	1	10.70	10.70	-1	3,121	-0.03%
2021/08/02	0	0.00	0.3	10.80	10.80	-0.3	4,089	-0.01%
2021/07/28	5	10.70	0	0.00	10.65	5	4,261	0.12%
2021/07/27	0	0.00	20.5	10.75	10.75	-20.5	4,333	-0.47%
2021/07/21	0	0.00	15	10.75	10.70	-15	4,555	-0.33%
2021/07/20	0	0.00	21	10.65	10.65	-21	4,616	-0.45%
2021/07/19	6	10.75	0	10.70	10.70	6	4,621	0.13%
2021/07/16	1	10.65	0	0.00	10.70	1	4,719	0.02%
2021/07/08	0.9	10.65	0	0.00	10.65	0.9	5,147	0.02%
2021/07/02	1	10.55	0	0.00	10.55	1	5,393	0.02%
2021/06/30	1	10.60	0	0.00	10.60	1	5,480	0.02%
2021/06/29	0	0.00	7	10.60	10.60	-7	5,503	-0.13%
2021/06/28	0	0.00	1	10.60	10.60	-1	5,503	-0.02%
2021/06/23	0	0.00	33.5	10.50	10.60	-33.5	5,656	-0.59%
2021/06/22	0	0.00	2	10.50	10.50	-2	5,653	-0.04%
2021/06/21	3	10.45	0	0.00	10.45	3	5,646	0.05%
2021/06/11	0	0.00	20	10.58	10.60	-20	5,779	-0.35%
2021/06/09	1	10.55	0	0.00	10.50	1	5,836	0.02%
2021/05/28	0	0.00	10	10.50	10.55	-10	5,934	-0.17%
2021/05/27	1	10.40	0	0.00	10.40	1	5,878	0.02%
2021/05/26	1	10.45	0	0.00	10.45	1	5,850	0.02%
2021/05/25	0	0.00	0.1	10.45	10.50	-0.1	5,873	0.00%
2021/05/24	2	10.40	0	0.00	10.40	2	5,879	0.03%
2021/05/21	5	10.40	6	10.40	10.45	-1	5,905	-0.02%
2021/05/19	0	0.00	25	10.45	10.40	-25	5,813	-0.43%
2021/05/18	1	10.50	0	0.00	10.45	1	5,756	0.02%
2021/05/17	0	0.00	36	10.25	10.30	-36	5,726	-0.63%
2021/05/12	7	10.51	0	0.00	10.50	7	5,344	0.13%
2021/05/11	0	0.00	2	11.00	10.95	-2	4,970	-0.04%
2021/05/10	0	0.00	18	11.15	11.15	-18	4,833	-0.37%
2021/05/07	0	0.00	2	11.05	11.00	-2	4,677	-0.04%
2021/05/05	0	0.00	5	10.90	10.90	-5	4,545	-0.11%
2021/05/04	1	10.90	0	0.00	10.85	1	4,514	0.02%
2021/05/03	3	11.15	0	0.00	11.00	3	4,422	0.07%
2021/04/29	2	11.10	6	11.10	11.15	-4	4,323	-0.09%
2021/04/28	0	0.00	40.8	11.10	11.15	-40.8	4,273	-0.95%
2021/04/27	10	11.05	3	11.07	11.10	7	4,294	0.16%
2021/04/26	7	11.04	31	11.05	11.05	-24	4,237	-0.57%
2021/04/23	6.2	10.90	0	0.00	10.95	6.2	4,106	0.15%
2021/04/22	12	10.95	33	11.00	10.95	-21	4,098	-0.51%
2021/04/21	12	10.91	0	0.00	10.95	12	3,993	0.30%
2021/04/20	20	10.98	0.2	11.00	11.00	19.8	3,957	0.50%
2021/04/19	20	10.98	15	10.97	11.05	5	3,938	0.13%
2021/04/15	10	10.70	0.3	10.70	10.75	9.7	3,673	0.26%
2021/04/14	5	10.65	0	0.00	10.65	5	3,608	0.14%
2021/04/12	1	10.65	0	0.00	10.65	1	3,512	0.03%
2021/04/09	6	10.60	4	10.60	10.60	2	3,463	0.06%
2021/04/06	1	10.65	0	0.00	10.65	1	3,406	0.03%
2021/04/01	5	10.70	0	0.00	10.75	5	3,385	0.15%
2021/03/31	0	0.00	0	10.75	10.70	0	3,363	0.00%
2021/03/30	0	0.00	4	10.70	10.75	-4	3,336	-0.12%
2021/03/29	13	10.75	6.2	10.72	10.75	6.9	3,300	0.21%
2021/03/24	5	10.65	0	0.00	10.70	5	3,194	0.16%
2021/03/22	0	0.00	40	10.63	10.65	-40	3,210	-1.25%
2021/03/19	43	10.51	0	0.00	10.50	43	3,151	1.36%
2021/03/17	2	10.75	0	0.00	10.75	2	2,998	0.07%
2021/03/16	2	10.80	20	10.83	10.85	-18	2,991	-0.60%
2021/03/11	0	0.00	2	10.78	10.75	-2	2,992	-0.07%
2021/03/10	1	10.75	1	10.75	10.75	0	2,990	0.00%
2021/03/09	20	10.80	0	0.00	10.80	20	2,982	0.67%
2021/03/05	0	0.00	1	10.70	10.65	-1	2,900	-0.03%
2021/03/04	7.2	10.58	0	0.00	10.70	7.2	2,926	0.24%
2021/03/03	1	10.75	0	0.00	10.70	1	2,927	0.03%
2021/03/02	8.1	10.64	0	0.00	10.60	8.1	2,913	0.28%
2021/02/26	4	10.60	0	0.00	10.65	4	2,909	0.14%
2021/02/25	1	10.70	7	10.71	10.75	-6	2,880	-0.21%
2021/02/24	0	0.00	30.6	10.65	10.65	-30.6	2,863	-1.07%
2021/02/23	9	10.55	0	0.00	10.60	9	2,836	0.32%
2021/02/19	14	10.46	0	0.00	10.45	14	2,789	0.50%
2021/02/17	0.1	10.40	0	0.00	10.45	0.1	2,812	0.00%
2021/02/04	0	0.00	2	10.30	10.30	-2	2,742	-0.07%
2021/02/02	20	10.40	0	0.00	10.35	20	2,835	0.71%
2021/02/01	0	0.00	0.1	10.35	10.35	-0.1	2,850	0.00%
2021/01/26	1	10.30	0	0.00	10.30	1	2,753	0.04%
2021/01/21	0	0.00	6	10.40	10.35	-6	2,743	-0.22%
2021/01/20	2	10.50	0	0.00	10.35	2	2,732	0.07%
2021/01/18	4	10.50	0	0.00	10.55	4	2,636	0.15%
2021/01/15	4	10.60	0	0.00	10.55	4	2,632	0.15%
2021/01/11	0	0.00	0.5	10.75	10.80	-0.5	2,616	-0.02%
2021/01/08	1.5	10.72	10	10.83	10.85	-8.5	2,587	-0.33%
2021/01/05	1	10.75	0	0.00	10.75	1	2,509	0.04%
2021/01/04	0	0.00	5	10.75	10.80	-5	2,519	-0.20%
2020/12/31	0.2	10.80	5.4	10.84	10.85	-5.2	2,495	-0.21%
2020/12/30	0	0.00	13	10.75	10.85	-13	2,474	-0.53%
2020/12/25	1	10.70	5	10.75	10.70	-4	2,378	-0.17%
2020/12/15	0	0.00	1	10.60	10.55	-1	2,531	-0.04%
2020/12/11	0	0.00	3	10.67	10.70	-3	2,559	-0.12%
2020/12/10	0	0.00	7	10.59	10.60	-7	2,543	-0.28%
2020/12/09	0.3	10.55	0	0.00	10.55	0.3	2,537	0.01%
2020/12/08	1	10.60	38	10.55	10.60	-37	2,526	-1.46%
2020/12/07	5	10.70	4	10.75	10.75	1	2,462	0.04%
2020/12/04	0	0.00	1	10.70	10.80	-1	2,460	-0.04%
2020/12/03	0	0.00	15	10.68	10.65	-15	2,457	-0.61%
2020/12/02	1	10.65	7	10.65	10.65	-6	2,456	-0.24%
2020/12/01	11	10.70	11	10.65	10.70	0	2,509	0.00%
2020/11/30	13	10.75	5	10.80	10.70	8	2,567	0.31%
2020/11/27	17	10.76	21	10.80	10.85	-4	2,662	-0.15%
2020/11/24	0	0.00	2.2	10.86	10.85	-2.2	3,201	-0.07%
2020/11/23	0	0.00	23	10.85	10.90	-23	3,281	-0.70%
2020/11/20	1	10.85	0	0.00	10.85	1	3,380	0.03%
2020/11/18	10	10.75	0	0.00	10.80	10	3,506	0.29%
2020/11/17	0	0.00	12	10.72	10.75	-12	3,529	-0.34%
2020/11/16	1	10.65	0.1	10.65	10.70	0.9	3,625	0.03%
2020/11/11	9	10.70	0	0.00	10.70	9	3,747	0.24%
2020/11/05	2	10.40	0	0.00	10.40	2	3,700	0.05%
2020/11/04	2	10.40	0	0.00	10.40	2	3,711	0.05%
2020/11/02	0	0.00	0.1	10.40	10.35	-0.1	3,814	0.00%
2020/10/30	0	0.00	26	10.35	10.35	-26	3,794	-0.69%
2020/10/28	0	0.00	0.6	10.40	10.35	-0.6	3,778	-0.02%
2020/10/27	1	10.40	0	0.00	10.35	1	3,816	0.03%
2020/10/23	0.1	10.50	0	0.00	10.50	0.1	3,878	0.00%
2020/10/21	3	10.40	0.7	10.45	10.45	2.3	3,882	0.06%
2020/10/19	0	0.00	41	10.25	10.30	-41	3,906	-1.05%
2020/10/14	3	10.28	0	0.00	10.25	3	3,948	0.08%
2020/09/29	0	0.00	24.1	10.35	10.25	-24.1	4,061	-0.59%
2020/09/25	1	10.15	0	0.00	10.10	1	4,120	0.02%
2020/09/24	2	10.13	12	10.08	10.05	-10	4,118	-0.24%
2020/09/23	9	10.27	7	10.21	10.25	2	4,063	0.05%
2020/09/18	2	10.30	0	0.00	10.25	2	3,978	0.05%
2020/09/17	3	10.40	0	0.00	10.30	3	3,904	0.08%
2020/09/16	1	10.40	0	0.00	10.40	1	3,869	0.03%
2020/09/08	3.5	10.35	0	0.00	10.30	3.5	3,967	0.09%
2020/09/07	1	10.35	0	0.00	10.35	1	3,982	0.03%
2020/09/04	43	10.34	0	0.00	10.25	43	4,029	1.07%
2020/09/03	4	10.40	0	0.00	10.35	4	3,990	0.10%
2020/09/02	1	10.45	0	0.00	10.45	1	3,936	0.03%
2020/09/01	20	10.51	1	10.50	10.55	19	3,853	0.49%
2020/08/31	38	11.21	10	11.23	11.20	28	3,591	0.78%
2020/08/28	2	11.23	5	11.25	11.25	-3	3,446	-0.09%
2020/08/27	3	11.27	6	11.28	11.25	-3	3,397	-0.09%
2020/08/26	4	11.26	0	0.00	11.25	4	3,333	0.12%
2020/08/25	1	11.25	0	0.00	11.30	1	3,245	0.03%
2020/08/21	12	11.25	0	0.00	11.25	12	3,183	0.38%
2020/08/20	7	11.17	1	11.15	11.15	6	3,154	0.19%
2020/08/19	3	11.33	0	0.00	11.35	3	3,039	0.10%
2020/08/18	0	0.00	20	11.35	11.35	-20	2,991	-0.67%
2020/08/17	1	11.35	0	0.00	11.35	1	2,951	0.03%
2020/08/13	6	11.26	0	0.00	11.30	6	2,935	0.20%
2020/08/12	0	0.00	10	11.25	11.25	-10	2,936	-0.34%
2020/08/10	24	11.35	2	11.30	11.30	22	2,923	0.75%
2020/08/07	6	11.31	0	0.00	11.25	6	2,919	0.21%
2020/08/06	1	11.20	1	11.20	11.20	0	2,875	0.00%
2020/08/05	1	11.15	10	11.10	11.15	-9	2,860	-0.31%
2020/08/04	10	11.10	2.1	11.05	11.05	7.9	2,877	0.28%
2020/07/30	5	11.05	0	0.00	11.05	5	2,815	0.18%
2020/07/29	0	0.00	22.1	11.10	11.10	-22.1	2,798	-0.79%
2020/07/28	15	11.00	0	0.00	11.00	15	2,791	0.54%
2020/07/27	1	11.10	0	0.00	11.05	1	2,829	0.04%
2020/07/21	2	11.23	0	0.00	11.30	2	2,819	0.07%
2020/07/14	0	0.00	2	11.20	11.25	-2	2,877	-0.07%
2020/07/10	10	11.15	0	0.00	11.15	10	2,969	0.34%
2020/07/09	10	11.20	0	0.00	11.20	10	2,984	0.34%
2020/07/07	0	0.00	0.3	11.20	11.20	-0.3	3,161	-0.01%
2020/07/03	0	0.00	5	11.15	11.15	-5	3,165	-0.16%
2020/07/01	10	11.20	25	11.20	11.15	-15	3,240	-0.46%
2020/06/19	10	11.10	0	0.00	11.00	10	3,492	0.29%
2020/06/18	0	0.00	10	11.10	11.15	-10	3,486	-0.29%
2020/06/16	15	11.10	0	0.00	11.15	15	3,621	0.41%
2020/06/15	15	10.98	5	10.95	11.00	10	3,836	0.26%
2020/06/12	11	10.95	2	10.95	11.00	9	3,913	0.23%
2020/06/11	22	11.15	10	11.08	11.05	12	3,990	0.30%
2020/06/10	11	11.20	0	0.00	11.25	11	4,145	0.27%
2020/06/08	10	11.15	0	0.00	11.10	10	4,567	0.22%
2020/06/04	5	11.05	0	0.00	11.05	5	4,678	0.11%
2020/05/29	10	10.60	0	0.00	10.60	10	4,624	0.22%
2020/05/28	10	10.65	0	0.00	10.65	10	4,590	0.22%
2020/05/27	5	10.75	0	0.00	10.70	5	4,680	0.11%
2020/05/26	0	0.00	2	10.70	10.75	-2	4,743	-0.04%
2020/05/25	10	10.60	1	10.65	10.65	9	4,813	0.19%
2020/05/22	11	10.65	0	0.00	10.65	11	4,856	0.23%
2020/05/20	7	10.77	0	0.00	10.70	7	4,910	0.14%
2020/05/19	1	10.75	0	0.00	10.75	1	4,936	0.02%
2020/05/18	5	10.70	0	0.00	10.70	5	4,956	0.10%
2020/05/15	2	10.70	0	0.00	10.70	2	4,953	0.04%
2020/05/14	10	10.65	0	0.00	10.70	10	4,940	0.20%
2020/05/13	2	10.75	4	10.75	10.75	-2	4,930	-0.04%
2020/05/12	4	10.75	0	0.00	10.70	4	4,937	0.08%
2020/05/11	0	0.00	3	10.85	10.85	-3	4,933	-0.06%
2020/05/08	10	10.60	0	0.00	10.60	10	4,914	0.20%
2020/05/07	0	0.00	7	10.54	10.55	-7	4,928	-0.14%
2020/05/06	0	0.00	4	10.50	10.45	-4	4,952	-0.08%
2020/05/05	1	10.55	0	0.00	10.55	1	4,962	0.02%
2020/05/04	5	10.45	0	0.00	10.45	5	4,990	0.10%
2020/04/30	0	0.00	20	10.71	10.65	-20	5,000	-0.40%
2020/04/29	0	0.00	1	10.50	10.50	-1	5,016	-0.02%
2020/04/24	2	10.15	0	0.00	10.10	2	5,138	0.04%
2020/04/23	20	10.13	5	10.15	10.15	15	5,152	0.29%
2020/04/22	1	10.05	12	10.00	10.10	-11	5,129	-0.21%
2020/04/21	0	0.00	3	10.07	10.10	-3	5,100	-0.06%
2020/04/20	10	10.25	5	10.26	10.30	5	5,074	0.10%
2020/04/17	20	10.45	0	0.00	10.30	20	5,093	0.39%
2020/04/16	9	10.26	0	0.00	10.25	9	5,053	0.18%
2020/04/15	0	0.00	4	10.36	10.35	-4	5,052	-0.08%
2020/04/13	4	10.05	0	0.00	10.05	4	4,941	0.08%
2020/04/10	22.8	10.32	20	10.36	10.45	2.8	4,829	0.06%
2020/04/09	13	10.16	4	10.15	10.15	9	4,776	0.19%
2020/04/08	13	10.05	5	10.14	10.10	8	4,784	0.17%
2020/04/07	1	10.05	0	0.00	9.99	1	4,738	0.02%
2020/04/06	0	0.00	8	9.96	9.96	-8	4,702	-0.17%
2020/04/01	5	9.97	0	0.00	10.00	5	4,659	0.11%
2020/03/27	0	0.00	1	10.05	10.10	-1	4,629	-0.02%
2020/03/25	20	9.98	7	10.01	9.94	13	4,613	0.28%
2020/03/24	0	0.00	2	9.62	9.58	-2	4,557	-0.04%
2020/03/23	2	9.10	0	0.00	9.09	2	4,527	0.04%
2020/03/20	4	9.33	50	8.90	9.39	-46	4,514	-1.02%
2020/03/19	66	8.77	50	9.14	8.70	16	4,414	0.36%
2020/03/18	11	9.59	0	0.00	9.51	11	4,217	0.26%
2020/03/17	14	9.71	3.4	9.88	9.72	10.6	4,138	0.26%
2020/03/16	4	10.07	0	0.00	10.00	4	4,024	0.10%
2020/03/13	35	10.19	0	0.00	10.50	35	3,830	0.91%
2020/03/12	10	10.96	0	0.00	10.90	10	3,549	0.28%
2020/03/11	1	11.55	0	0.00	11.40	1	3,400	0.03%
2020/03/10	5	11.30	2	11.40	11.65	3	3,373	0.09%
2020/03/09	10	11.57	0	0.00	11.50	10	3,247	0.31%
2020/03/06	1	11.70	0.3	11.80	11.70	0.7	3,145	0.02%
2020/03/05	8	11.82	0	0.00	11.80	8	3,124	0.26%
2020/03/04	4	11.70	0	0.00	11.75	4	3,172	0.13%
2020/03/02	6	11.68	0	0.00	11.65	6	3,185	0.19%
2020/02/27	3	11.80	2	11.80	11.80	1	3,058	0.03%
2020/02/26	1	11.80	0	0.00	11.85	1	3,016	0.03%
2020/02/25	5	11.83	0	0.00	11.80	5	2,937	0.17%
2020/02/21	1	12.00	5	11.95	11.95	-4	2,883	-0.14%
2020/02/19	0	0.00	5	11.95	12.00	-5	2,836	-0.18%
2020/02/10	3	11.80	0	0.00	11.90	3	2,920	0.10%
2020/02/07	8	11.90	2	11.90	11.85	6	2,952	0.20%
2020/02/06	9	11.95	0	0.00	11.95	9	2,969	0.30%
2020/02/05	1	11.90	0	0.00	11.90	1	2,998	0.03%
2020/02/04	1	11.80	0	0.00	11.90	1	2,955	0.03%
2020/02/03	0	0.00	7	11.69	11.85	-7	2,923	-0.24%
2020/01/31	10	11.93	0	0.00	11.90	10	2,842	0.35%
2020/01/30	1	11.90	0	0.00	11.85	1	2,779	0.04%
2020/01/20	21	12.15	10	12.20	12.20	11	2,632	0.42%
2020/01/17	1	12.15	4	12.10	12.15	-3	2,621	-0.11%
2020/01/14	1	12.10	25	12.11	12.10	-24	2,645	-0.91%
2020/01/13	0	0.00	10	12.05	12.05	-10	2,599	-0.38%
2020/01/09	1	12.05	0	0.00	12.00	1	2,551	0.04%
2020/01/08	5	11.95	0	0.00	11.95	5	2,539	0.20%
2020/01/07	0	0.00	8	12.00	12.05	-8	2,522	-0.32%
2020/01/06	0	0.00	10	12.00	12.00	-10	2,533	-0.39%
2020/01/02	0	0.00	31	11.97	12.00	-31	2,526	-1.23%
2019/12/31	0	0.00	30	11.95	11.95	-30	2,484	-1.21%
2019/12/30	0	0.00	15	11.97	11.95	-15	2,478	-0.61%
2019/12/27	10.1	12.00	0	0.00	11.95	10.1	2,475	0.41%
2019/12/26	5	12.00	9	12.00	11.95	-4	2,469	-0.16%
2019/12/25	0	0.00	5	12.00	11.95	-5	2,459	-0.20%
2019/12/24	0	0.00	10	12.05	11.95	-10	2,444	-0.41%
2019/12/23	1	12.00	5	12.00	11.95	-4	2,428	-0.16%
2019/12/20	8	11.90	20	12.00	11.90	-12	2,421	-0.50%
2019/12/19	0	0.00	20	12.00	11.95	-20	2,336	-0.86%
2019/12/18	0	0.00	48	12.00	12.00	-48	2,263	-2.12%
2019/12/17	10	11.98	50	12.00	12.00	-40	2,264	-1.77%
2019/12/13	0	0.00	10	12.00	12.05	-10	2,232	-0.45%
2019/12/12	0	0.00	10	12.00	12.00	-10	2,210	-0.45%
2019/12/06	5	12.05	0	0.00	12.00	5	2,176	0.23%
2019/12/05	6	12.03	0	0.00	12.05	6	2,202	0.27%
2019/12/04	10	12.00	0	0.00	12.05	10	2,185	0.46%
2019/11/29	2	12.05	0	0.00	12.05	2	2,222	0.09%
2019/11/28	1	12.25	0	0.00	12.15	1	2,212	0.05%
2019/11/25	4	12.20	0	0.00	12.15	4	2,533	0.16%
2019/11/21	0	0.00	5	12.20	12.25	-5	2,625	-0.19%
2019/11/20	0	0.00	10	12.25	12.25	-10	2,644	-0.38%
2019/11/18	2	12.30	0	0.00	12.25	2	2,685	0.07%
2019/11/15	0	0.00	1	12.20	12.20	-1	2,698	-0.04%
2019/11/13	1	12.25	5	12.25	12.25	-4	2,791	-0.14%
2019/11/11	12	12.20	9	12.20	12.20	3	2,815	0.11%
2019/11/07	2	12.20	0	0.00	12.10	2	2,801	0.07%
2019/11/06	19	12.13	0	0.00	12.15	19	2,811	0.68%
2019/11/05	0	0.00	2	12.05	12.05	-2	2,793	-0.07%
2019/11/04	5	11.94	0	0.00	12.00	5	2,786	0.18%
2019/11/01	0	0.00	0	11.95	11.95	0	2,762	0.00%
2019/10/31	0	0.00	108	12.00	11.95	-108	2,855	-3.78%	大賣/鉅額交易
2019/10/30	0	0.00	24.3	12.00	12.00	-24.3	2,878	-0.84%
2019/10/25	0	0.00	1	12.05	12.05	-1	2,956	-0.03%
2019/10/23	1	11.95	0	0.00	12.00	1	2,988	0.03%
2019/10/21	0	0.00	102.7	12.04	12.00	-102.7	2,987	-3.44%	大賣/鉅額交易
2019/10/17	1	11.90	4	11.90	11.95	-3	2,994	-0.10%
2019/10/16	0	0.00	2	11.90	11.90	-2	3,029	-0.07%
2019/10/14	27	11.95	3	11.95	12.00	24	3,095	0.78%
2019/10/08	0	0.00	2	12.05	12.00	-2	3,127	-0.06%
2019/10/07	0	0.00	5.1	12.00	12.00	-5.1	3,189	-0.16%
2019/10/03	1	11.90	0	0.00	11.90	1	3,234	0.03%
2019/10/01	1	12.00	0	0.00	12.00	1	3,262	0.03%
2019/09/27	0	0.00	1	12.00	12.00	-1	3,271	-0.03%
2019/09/23	1	12.20	0	0.00	12.15	1	3,358	0.03%
2019/09/16	0	0.00	6	12.10	12.10	-6	3,501	-0.17%
2019/09/10	11	12.05	0	0.00	12.15	11	3,695	0.30%
2019/09/09	10	12.00	0	0.00	12.05	10	3,686	0.27%
2019/09/06	10	11.95	0	0.00	11.95	10	3,689	0.27%
2019/09/04	7	11.85	5	11.90	11.90	2	3,889	0.05%
2019/09/03	0	0.00	9	11.86	11.85	-9	3,931	-0.23%
2019/09/02	15	11.62	0	0.00	11.70	15	3,968	0.38%
2019/08/30	4	11.60	0	0.00	11.60	4	3,974	0.10%
2019/08/29	1	11.55	0	0.00	11.50	1	3,960	0.03%
2019/08/28	26	12.30	0	0.00	12.30	26	3,832	0.68%
2019/08/27	16	12.30	0	0.00	12.30	16	3,715	0.43%
2019/08/26	36	12.26	25.2	12.30	12.25	10.8	3,683	0.29%
2019/08/23	10	12.35	0	0.00	12.35	10	3,668	0.27%
2019/08/22	18	12.35	0	0.00	12.40	18	3,665	0.49%
2019/08/21	25	12.33	0	0.00	12.35	25	3,691	0.68%
2019/08/20	15	12.35	0	0.00	12.35	15	3,715	0.40%
2019/08/19	0	0.00	3	12.37	12.35	-3	3,737	-0.08%
2019/08/16	21	12.20	23	12.31	12.30	-2	3,748	-0.05%
2019/08/15	10	12.18	1	12.20	12.20	9	3,677	0.24%
2019/08/14	10	12.28	0	0.00	12.30	10	3,714	0.27%
2019/08/13	7	12.30	3	12.30	12.25	4	3,702	0.11%
2019/08/12	5	12.41	0	0.00	12.45	5	3,688	0.14%
2019/08/08	1	12.25	0	0.00	12.40	1	3,731	0.03%
2019/08/07	2	12.23	0	0.00	12.20	2	3,735	0.05%
2019/08/06	1	12.15	0	0.00	12.25	1	3,754	0.03%
2019/08/02	13	12.34	0	0.00	12.30	13	3,795	0.34%
2019/08/01	104	12.50	0	0.00	12.55	104	3,748	2.77%	大買/鉅額交易
2019/07/31	19	12.57	0	0.00	12.50	19	3,746	0.51%
2019/07/30	10	12.70	11	12.73	12.70	-1	3,715	-0.03%
2019/07/26	33	12.73	1	12.70	12.70	32	3,822	0.84%
2019/07/24	1	12.65	0	0.00	12.65	1	3,939	0.03%
2019/07/23	5	12.70	0	0.00	12.70	5	4,025	0.12%
2019/07/22	0	0.00	1	12.70	12.70	-1	4,105	-0.02%
2019/07/19	2	12.60	0	0.00	12.60	2	4,162	0.05%
2019/07/18	6	12.55	2.3	12.50	12.60	3.7	4,160	0.09%
2019/07/17	0	0.00	10	12.50	12.50	-10	4,150	-0.24%
2019/07/15	0	0.00	10	12.55	12.60	-10	4,082	-0.24%
2019/07/11	71	12.55	0	0.00	12.55	71	4,081	1.74%
2019/07/09	30	12.30	0	0.00	12.30	30	4,001	0.75%
2019/07/08	2	12.23	0	0.00	12.20	2	3,972	0.05%
2019/07/04	0	0.00	0.1	12.25	12.25	-0.1	4,012	0.00%
2019/07/03	5	12.20	0	0.00	12.20	5	4,000	0.12%
2019/07/02	15	12.21	0	0.00	12.25	15	3,986	0.38%
2019/07/01	5	12.25	6.1	12.25	12.30	-1.1	3,974	-0.03%
2019/06/28	0	0.00	6	12.30	12.30	-6	3,959	-0.15%
2019/06/26	1	12.20	0	0.00	12.20	1	3,971	0.03%
2019/06/25	1	12.20	0	0.00	12.25	1	3,962	0.03%
2019/06/24	0	0.00	2	12.25	12.25	-2	3,990	-0.05%
2019/06/21	8	12.16	2	12.35	12.10	6	3,959	0.15%
2019/06/20	14	12.25	4	12.30	12.40	10	3,890	0.26%
2019/06/19	0	0.00	3	12.18	12.20	-3	3,823	-0.08%
2019/06/18	0	0.00	15	12.00	12.10	-15	3,796	-0.40%
2019/06/17	1	11.95	0	0.00	11.95	1	3,768	0.03%
2019/06/14	1	11.90	0	0.00	11.85	1	3,805	0.03%
2019/06/13	4	11.73	0	0.00	11.80	4	3,807	0.11%
2019/06/12	7	11.96	0	0.00	11.85	7	3,800	0.18%
2019/06/11	6	12.16	0	0.00	12.15	6	3,672	0.16%
2019/06/06	0	0.00	3	12.08	12.10	-3	3,584	-0.08%
2019/06/05	5	12.06	4	12.05	12.05	1	3,551	0.03%
2019/06/04	0	0.00	6	12.05	12.10	-6	3,527	-0.17%
2019/06/03	2	11.93	0	0.00	12.05	2	3,526	0.06%
2019/05/31	11	12.00	0	0.00	12.05	11	3,524	0.31%
2019/05/30	5	11.92	1	11.95	12.00	4	3,489	0.11%
2019/05/29	2	11.90	0	0.00	11.95	2	3,488	0.06%
2019/05/28	8	11.93	0	0.00	11.85	8	3,477	0.23%
2019/05/27	7	12.00	0.3	12.00	12.05	6.7	3,421	0.20%
2019/05/24	2	11.90	0	0.00	11.90	2	3,383	0.06%
2019/05/22	4	11.85	0	0.00	11.90	4	3,327	0.12%
2019/05/21	2	11.85	10	11.85	11.90	-8	3,371	-0.24%
2019/05/20	0	0.00	1	11.70	11.75	-1	3,325	-0.03%
2019/05/15	1	11.55	19	11.51	11.50	-18	3,394	-0.53%
2019/05/10	13	11.72	10	11.84	11.75	3	3,370	0.09%
2019/05/09	10	11.64	4	11.60	11.60	6	3,308	0.18%
2019/05/08	2	11.63	0.1	11.60	11.65	1.9	3,265	0.06%
2019/05/06	21	11.52	2	11.50	11.55	19	3,237	0.59%
2019/05/02	1	11.60	2	11.58	11.75	-1	3,124	-0.03%
2019/04/30	5	11.50	100.6	11.50	11.50	-95.6	3,030	-3.15%
2019/04/29	5	11.40	6	11.28	11.45	-1	2,970	-0.03%
2019/04/26	0	0.00	3	11.25	11.25	-3	2,901	-0.10%
2019/04/25	0	0.00	0.4	11.15	11.15	-0.4	2,836	-0.01%
2019/04/24	12	11.13	0	0.00	11.15	12	2,782	0.43%
2019/04/15	2	11.25	0	0.00	11.25	2	2,656	0.08%
2019/04/11	0	0.00	1	11.30	11.25	-1	2,669	-0.04%
2019/04/09	0	0.00	1	11.25	11.25	-1	2,598	-0.04%
2019/04/03	0	0.00	3	11.13	11.20	-3	2,592	-0.12%
2019/04/02	0.8	11.15	30	11.15	11.15	-29.2	2,578	-1.13%
2019/03/29	3	11.15	0	0.00	11.20	3	2,556	0.12%
2019/03/21	32	11.25	0	0.00	11.25	32	2,568	1.25%
2019/03/20	0	0.00	1	11.20	11.20	-1	2,524	-0.04%
2019/03/08	0	0.00	2	10.95	10.95	-2	2,334	-0.09%
2019/03/05	10	10.80	0	10.80	10.80	10	2,279	0.44%
2019/03/04	0	0.00	16	10.80	10.85	-16	2,266	-0.71%
2019/02/27	10	10.80	0	0.00	10.80	10	2,235	0.45%
2019/02/26	11	10.85	0	0.00	10.85	11	2,200	0.50%
2019/02/22	1	10.90	0	0.00	10.85	1	2,188	0.05%
2019/02/21	1	10.85	0	0.00	10.90	1	2,187	0.05%
2019/02/20	1	10.80	0	0.00	10.85	1	2,150	0.05%
2019/02/19	11	10.75	0	0.00	10.75	11	2,089	0.53%
2019/02/15	1	10.60	3	10.60	10.60	-2	2,001	-0.10%
2019/02/13	1	10.55	0	0.00	10.55	1	1,941	0.05%
2019/02/11	6	10.46	0	0.00	10.40	6	1,914	0.31%
2019/01/30	0	0.00	4	10.45	10.50	-4	1,907	-0.21%
2019/01/29	1	10.45	0	0.00	10.40	1	1,878	0.05%
2019/01/28	1	10.45	2.1	10.40	10.45	-1.1	1,881	-0.06%
2019/01/25	2	10.40	3	10.42	10.40	-1	1,894	-0.05%
2019/01/23	2	10.33	0	0.00	10.30	2	1,884	0.11%
2019/01/22	1	10.35	5	10.31	10.30	-4	1,910	-0.21%
2019/01/17	0	0.00	13	10.20	10.20	-13	1,982	-0.66%
2019/01/16	19	10.15	1	10.20	10.20	18	2,010	0.90%
2019/01/07	2	10.05	0	0.00	10.05	2	2,234	0.09%
2019/01/04	1	9.95	0	0.00	9.96	1	2,301	0.04%
2019/01/02	1	10.05	0	0.00	9.99	1	2,451	0.04%
2018/12/26	1	9.96	0	0.00	9.96	1	2,587	0.04%
2018/12/24	1	10.00	0	0.00	10.00	1	2,636	0.04%
2018/12/19	0	0.00	10	10.05	10.05	-10	2,658	-0.38%
2018/12/18	1	10.00	0	0.00	9.98	1	2,662	0.04%
2018/12/03	1	10.25	0	0.00	10.30	1	3,435	0.03%
2018/11/29	0	0.00	0	10.20	10.20	0	4,194	0.00%
2018/11/20	1	10.20	0	0.00	10.20	1	5,372	0.02%
2018/11/13	0	0.00	5	10.05	10.10	-5	5,717	-0.09%
2018/11/02	0	0.00	15	9.93	9.93	-15	5,898	-0.25%
2018/10/30	5	9.73	1	9.78	9.76	4	5,870	0.07%
2018/10/26	1	9.82	1	9.86	9.86	0	5,864	0.00%
2018/10/25	3	9.89	1	9.90	9.91	2	5,844	0.03%
2018/10/24	2	9.97	0	0.00	10.05	2	5,834	0.03%
2018/10/23	10	9.99	0	0.00	9.98	10	5,785	0.17%
2018/10/19	10	9.97	0	0.00	9.95	10	5,744	0.17%
2018/10/18	5	10.05	55	10.00	10.00	-50	5,643	-0.89%
2018/10/17	5	10.10	0	0.00	10.10	5	5,623	0.09%
2018/10/15	0	0.00	2	10.05	10.05	-2	5,568	-0.04%
2018/10/12	0	0.00	7	10.12	10.15	-7	5,554	-0.13%
2018/10/11	5	10.05	105	10.05	10.05	-100	5,496	-1.82%	大賣/
2018/10/08	1	10.40	0	0.00	10.35	1	5,316	0.02%
2018/10/05	10	10.35	2.2	10.30	10.30	7.8	5,290	0.15%
2018/10/04	38	10.40	0	0.00	10.45	38	5,217	0.73%
2018/10/03	0	0.00	100	10.55	10.55	-100	5,164	-1.94%
2018/10/02	20	10.63	4	10.60	10.65	16	5,135	0.31%
2018/10/01	30	10.72	13	10.74	10.70	17	5,104	0.33%
2018/09/28	0	0.00	30	10.80	10.80	-30	5,099	-0.59%
2018/09/27	0	0.00	5	10.80	10.80	-5	5,062	-0.10%
2018/09/21	5	10.75	0	0.00	10.75	5	5,052	0.10%
2018/09/20	14	10.70	12	10.78	10.80	2	5,013	0.04%
2018/09/19	0	0.00	30	10.78	10.75	-30	5,015	-0.60%
2018/09/17	42	10.63	0	0.00	10.55	42	4,919	0.85%
2018/09/14	24	10.76	41	10.75	10.80	-17	4,880	-0.35%
2018/09/12	0	0.00	5	10.40	10.45	-5	4,663	-0.11%
2018/09/07	2	10.25	4	10.28	10.20	-2	4,418	-0.05%
2018/09/06	22	10.25	0	0.00	10.20	22	4,307	0.51%
2018/09/05	20	11.09	0	0.00	11.15	20	3,811	0.52%
2018/09/04	29	11.15	0	0.00	11.20	29	3,582	0.81%
2018/09/03	11	11.20	0	0.00	11.20	11	3,451	0.32%
2018/08/31	0	0.00	10	11.25	11.25	-10	3,362	-0.30%
2018/08/30	0	0.00	10	11.25	11.30	-10	3,241	-0.31%
2018/08/29	5	11.20	13	11.16	11.20	-8	3,037	-0.26%
2018/08/27	0	0.00	11.1	11.03	11.00	-11.1	2,676	-0.42%
2018/08/24	20	10.90	0	0.00	10.90	20	2,493	0.80%
2018/08/23	56	10.89	0	0.00	10.85	56	2,468	2.27%
2018/08/22	10	10.80	0	0.00	10.85	10	2,483	0.40%
2018/08/21	0	0.00	2	10.65	10.70	-2	2,310	-0.09%
2018/08/20	0	0.00	5	10.55	10.55	-5	2,241	-0.22%
2018/08/17	0	0.00	2	10.50	10.50	-2	2,214	-0.09%
2018/08/15	6	10.46	0	0.00	10.45	6	2,163	0.28%
2018/08/13	0	0.00	0.4	10.45	10.45	-0.4	2,149	-0.02%
2018/08/02	2	10.40	0	0.00	10.40	2	2,011	0.10%
2018/08/01	0	0.00	1	10.50	10.50	-1	1,978	-0.05%
2018/07/16	7	10.10	0	0.00	10.10	7	1,956	0.36%
2018/07/13	1	10.10	0	0.00	10.10	1	1,975	0.05%
2018/07/05	0	0.00	0	10.00	10.05	0	2,003	0.00%
2018/07/03	0	0.00	4	10.00	10.00	-4	2,028	-0.20%
2018/06/13	0	0.00	10	10.15	10.15	-10	1,999	-0.50%
2018/05/30	16	9.97	0	0.00	9.96	16	1,910	0.84%
2018/05/29	2	10.05	0	0.00	10.05	2	1,848	0.11%
2018/05/28	5	10.00	0	0.00	10.05	5	1,859	0.27%
2018/05/24	5	9.96	0	0.00	9.99	5	1,872	0.27%
2018/05/22	5	9.97	0	0.00	9.97	5	1,890	0.26%
2018/05/18	0	0.00	1	9.93	9.93	-1	1,905	-0.05%
2018/05/17	0	0.00	0.7	9.93	9.93	-0.7	1,937	-0.03%
2018/05/10	0	0.00	0.6	9.91	9.91	-0.6	2,087	-0.03%
2018/05/04	2	9.92	0	0.00	9.92	2	2,072	0.10%
2018/04/26	0	0.00	1	9.88	9.86	-1	2,188	-0.05%
2018/04/18	0.4	9.91	0	0.00	9.91	0.4	2,385	0.02%
2018/04/16	0	0.00	1	9.93	9.93	-1	2,448	-0.04%
2018/04/12	0	0.00	17	9.92	9.91	-17	2,517	-0.68%
2018/04/11	0	0.00	3	9.89	9.90	-3	2,526	-0.12%
2018/04/10	24	9.84	10	9.86	9.86	14	2,530	0.55%
2018/04/09	15	9.80	20	9.82	9.84	-5	2,533	-0.20%
2018/04/03	8	9.78	15	9.80	9.82	-7	2,525	-0.28%
2018/03/31	15	9.83	2	9.83	9.84	13	2,496	0.52%
2018/03/30	10	9.80	0	0.00	9.81	10	2,496	0.40%
2018/03/23	0	0.00	1	9.67	9.70	-1	2,476	-0.04%
2018/03/07	10	9.48	0	0.00	9.47	10	2,588	0.39%
2018/03/05	0	0.00	14	9.49	9.50	-14	2,639	-0.53%
2018/02/06	6	9.36	0	0.00	9.35	6	2,604	0.23%
2018/02/05	4	9.54	0	0.00	9.60	4	2,496	0.16%
2018/02/01	0.8	9.65	0	0.00	9.65	0.8	2,449	0.03%
2018/01/31	0	0.00	2	9.69	9.66	-2	2,446	-0.08%
2018/01/30	3	9.73	0	0.00	9.74	3	2,415	0.12%
2018/01/26	0	0.00	5.4	9.76	9.78	-5.4	2,416	-0.23%
2018/01/24	3	9.75	6	9.78	9.76	-3	2,378	-0.13%
2018/01/23	10	9.80	0	0.00	9.79	10	2,353	0.42%
2018/01/22	10	9.82	7	9.84	9.85	3	2,292	0.13%
2018/01/19	0	0.00	2	9.80	9.80	-2	2,226	-0.09%
2018/01/18	0	0.00	5	9.73	9.74	-5	2,193	-0.23%
2018/01/17	10	9.67	3	9.67	9.70	7	2,147	0.33%
2018/01/16	0	0.00	3	9.69	9.69	-3	2,137	-0.14%
2018/01/11	1	9.55	0	0.00	9.57	1	2,135	0.05%
2018/01/08	0	0.00	2	9.70	9.70	-2	2,107	-0.09%
2018/01/04	0	0.00	6	9.61	9.62	-6	2,049	-0.29%
2018/01/03	0	0.00	4	9.58	9.60	-4	2,071	-0.19%
2018/01/02	0	0.00	5	9.54	9.57	-5	2,051	-0.24%