遠東銀 (2845)-元大-景美券商分點個股進出

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
15.75
漲跌
--
漲幅
0.00%
成交量
6,864張
產業
上市金融類股
333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－元大-景美券商分點個股進出

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

元大-景美券商分點個股進出
元大-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/29	8	15.70	0	0.00	15.75	8	8,625	0.09%
2024/05/28	1	15.65	0	0.00	15.80	1	8,578	0.01%
2024/05/27	6	15.70	0	0.00	15.70	6	8,597	0.07%
2024/05/24	0	0.00	3	15.70	15.75	-3	8,614	-0.03%
2024/05/23	6	15.65	3	15.68	15.75	3	8,620	0.03%
2024/05/22	0	15.70	0	0.00	15.85	0	8,580	0.00%
2024/05/17	2	15.65	0	0.00	15.65	2	8,369	0.02%
2024/05/16	0	0.00	2	15.73	15.75	-2	8,292	-0.02%
2024/05/14	1	15.50	15	15.58	15.50	-14	8,114	-0.17%
2024/05/10	0	0.00	2	15.55	15.60	-2	7,994	-0.03%
2024/05/08	10	15.55	0	0.00	15.55	10	7,825	0.13%
2024/05/07	12	15.68	0	0.00	15.70	12	7,790	0.15%
2024/05/03	0	0.00	0	15.55	15.55	0	7,626	0.00%
2024/05/02	16	15.43	0	0.00	15.45	16	7,558	0.21%
2024/04/30	0	15.40	0	0.00	15.35	0	7,489	0.00%
2024/04/29	10	15.35	1	15.25	15.35	9	7,405	0.12%
2024/04/26	2	14.65	5	14.80	14.80	-3	7,157	-0.04%
2024/04/24	0	0.00	0.5	14.80	14.90	-0.5	7,012	-0.01%
2024/04/19	1	14.15	0	0.00	14.50	1	6,755	0.01%
2024/04/18	0	0.00	7	14.35	14.45	-7	6,575	-0.11%
2024/04/16	3	14.18	0	0.00	14.25	3	6,511	0.05%
2024/04/12	8	14.39	4	14.36	14.45	4	6,369	0.06%
2024/04/11	4	14.53	0	0.00	14.55	4	6,317	0.06%
2024/04/10	2	14.60	1	14.55	14.55	1	6,261	0.02%
2024/04/09	2	14.40	3	14.45	14.45	-1	6,262	-0.02%
2024/04/08	1	14.25	2	14.35	14.30	-1	6,186	-0.02%
2024/04/02	5	14.35	0.5	14.40	14.40	4.5	6,076	0.07%
2024/04/01	5	14.40	0	0.00	14.40	5	6,074	0.08%
2024/03/25	1	14.20	0	0.00	14.20	1	6,031	0.02%
2024/03/20	1	14.00	0	0.00	14.05	1	6,073	0.02%
2024/03/18	1	14.20	2	14.20	14.25	-1	5,951	-0.02%
2024/03/15	3	14.30	0	0.00	14.35	3	5,846	0.05%
2024/03/13	2	14.35	2	14.45	14.50	0	5,368	0.00%
2024/03/12	0.6	14.25	0	0.00	14.20	0.6	5,227	0.01%
2024/03/11	0	0.00	20.1	14.00	14.05	-20.1	5,222	-0.38%
2024/03/08	0	0.00	1	14.05	13.95	-1	5,115	-0.02%
2024/03/07	9	13.87	26	13.85	14.00	-17	4,913	-0.35%
2024/03/06	42	13.74	17.5	13.81	13.90	24.5	4,608	0.53%
2024/03/05	10	13.55	27.8	13.55	13.55	-17.8	3,704	-0.48%
2024/03/04	2	12.38	1	12.45	12.35	1	3,341	0.03%
2024/03/01	1	12.40	0	0.00	12.40	1	3,361	0.03%
2024/02/29	1	12.40	4.1	12.44	12.35	-3.1	3,356	-0.09%
2024/02/27	0	0.00	2	12.38	12.30	-2	3,313	-0.06%
2024/02/26	1	12.20	0	0.00	12.25	1	3,275	0.03%
2024/02/22	2	12.25	0	0.00	12.30	2	3,335	0.06%
2024/02/19	0	0.00	5	12.32	12.30	-5	3,452	-0.14%
2024/02/15	1	12.10	0.2	12.10	12.20	0.8	3,546	0.02%
2024/02/02	0	0.00	6	12.25	12.25	-6	3,483	-0.17%
2024/01/18	2	11.95	0	0.00	12.00	2	3,549	0.06%
2024/01/16	7	12.13	2	12.15	12.10	5	3,451	0.14%
2024/01/15	4	12.30	5	12.30	12.30	-1	3,410	-0.03%
2024/01/11	5	12.35	0	0.00	12.40	5	3,518	0.14%
2024/01/10	2	12.50	0	0.00	12.50	2	3,450	0.06%
2024/01/09	0	0.00	10	12.60	12.50	-10	3,459	-0.29%
2024/01/05	0	0.00	1	12.55	12.55	-1	3,505	-0.03%
2024/01/03	0	0.00	11	12.45	12.50	-11	3,647	-0.30%
2023/12/29	0	0.00	1	12.65	12.65	-1	3,603	-0.03%
2023/12/26	0	0.00	9	12.68	12.70	-9	3,672	-0.25%
2023/12/22	0	0.00	1	12.60	12.65	-1	3,651	-0.03%
2023/12/20	0	0.00	2	12.55	12.80	-2	3,606	-0.06%
2023/12/18	0	0.00	5	12.60	12.65	-5	3,496	-0.14%
2023/12/15	2	12.60	0	0.00	12.65	2	3,477	0.06%
2023/12/14	0	0.00	1	12.60	12.60	-1	3,411	-0.03%
2023/12/12	1	12.60	0	0.00	12.60	1	3,304	0.03%
2023/12/11	0	0.00	1	12.50	12.50	-1	3,330	-0.03%
2023/12/08	1	12.40	1	12.35	12.50	0	3,325	0.00%
2023/12/07	1	12.35	1	12.30	12.30	0	3,256	0.00%
2023/12/06	1	12.30	9	12.29	12.30	-8	3,336	-0.24%
2023/12/05	12	11.95	0	0.00	12.00	12	3,212	0.37%
2023/11/29	0	0.00	1	12.10	12.05	-1	3,138	-0.03%
2023/11/24	1.1	12.00	0	0.00	11.95	1.1	3,016	0.04%
2023/11/22	2	11.98	0	0.00	12.00	2	3,004	0.07%
2023/11/21	3	12.05	0	0.00	12.05	3	2,988	0.10%
2023/11/20	4	12.04	1.8	12.00	12.00	2.2	2,960	0.08%
2023/11/17	2	11.98	0	0.00	12.00	2	2,926	0.07%
2023/11/16	3	11.87	0	0.00	11.95	3	2,884	0.10%
2023/11/15	1	11.85	0	0.00	11.90	1	2,893	0.03%
2023/11/09	1	11.75	7	11.70	11.80	-6	2,940	-0.20%
2023/11/03	1	11.70	0	0.00	11.70	1	2,994	0.03%
2023/11/02	1	11.65	0	0.00	11.60	1	3,001	0.03%
2023/11/01	1	11.60	1	11.60	11.65	0	3,014	0.00%
2023/10/30	5	11.55	0	0.00	11.60	5	3,116	0.16%
2023/10/26	0	0.00	4	11.55	11.55	-4	3,180	-0.13%
2023/10/25	0	0.00	3.8	11.61	11.65	-3.8	3,287	-0.12%
2023/10/24	0	0.00	2.2	11.60	11.60	-2.2	3,426	-0.06%
2023/10/23	0	0.00	3	11.60	11.50	-3	3,535	-0.08%
2023/10/19	1	11.60	0	0.00	11.65	1	3,595	0.03%
2023/10/18	1	11.75	0	0.00	11.65	1	3,695	0.03%
2023/10/12	0	0.00	3	11.80	11.80	-3	3,799	-0.08%
2023/10/11	0	0.00	1	11.75	11.80	-1	3,798	-0.03%
2023/10/05	1	11.55	0	0.00	11.55	1	3,776	0.03%
2023/09/26	0	0.00	0.5	11.60	11.65	-0.5	4,327	-0.01%
2023/09/25	1	11.55	0	0.00	11.55	1	4,403	0.02%
2023/09/20	0	0.00	5	11.83	11.70	-5	4,633	-0.11%
2023/09/19	0	0.00	1	11.80	11.80	-1	4,794	-0.02%
2023/09/13	0.9	11.80	0	0.00	11.80	0.9	5,545	0.02%
2023/09/07	2	11.48	0	0.00	11.45	2	5,921	0.03%
2023/09/06	1	11.50	0	0.00	11.55	1	5,931	0.02%
2023/09/05	0.1	11.55	0	0.00	11.55	0.1	5,960	0.00%
2023/09/01	0	0.00	1	11.55	11.60	-1	6,034	-0.02%
2023/08/21	8	11.45	2	11.70	11.55	6	6,269	0.10%
2023/08/17	3	11.40	0	0.00	11.35	3	6,243	0.05%
2023/08/16	3	11.35	0	0.00	11.45	3	6,214	0.05%
2023/08/14	36	11.50	0	0.00	11.50	36	6,250	0.58%
2023/08/10	0	0.00	12	11.71	11.80	-12	6,321	-0.19%
2023/08/09	0	0.00	1	11.65	11.65	-1	6,289	-0.02%
2023/08/07	0	0.00	10	11.60	11.65	-10	6,324	-0.16%
2023/08/04	27	11.60	0	0.00	11.60	27	6,355	0.42%
2023/08/01	7	11.85	0	0.00	11.90	7	6,303	0.11%
2023/07/28	0	0.00	1	11.85	11.90	-1	6,218	-0.02%
2023/07/27	40	11.68	1.4	11.79	11.75	38.6	6,101	0.63%
2023/07/21	0	0.00	3	11.70	11.65	-3	5,795	-0.05%
2023/07/20	3	11.50	3	11.55	11.60	0	5,676	0.00%
2023/07/19	3	11.58	0	0.00	11.50	3	5,625	0.05%
2023/07/18	0	0.00	1	11.60	11.55	-1	5,603	-0.02%
2023/07/14	0	0.00	1	11.60	11.60	-1	5,571	-0.02%
2023/07/12	3	11.55	0	0.00	11.55	3	5,605	0.05%
2023/07/07	0	11.30	5	11.25	11.45	-5	5,511	-0.09%
2023/07/06	0.1	11.41	0	0.00	11.35	0.1	5,413	0.00%
2023/07/05	0.2	11.85	0	0.00	11.80	0.2	5,247	0.00%
2023/07/04	1	11.85	2	11.90	11.85	-1	5,129	-0.02%
2023/06/28	2	11.80	16	11.90	11.90	-14	4,905	-0.29%
2023/06/26	0	0.00	3	11.88	11.95	-3	4,728	-0.06%
2023/06/19	0	0.00	2	11.73	11.75	-2	4,307	-0.05%
2023/06/16	1	11.60	0	0.00	11.50	1	4,105	0.02%
2023/06/15	10	11.60	17	11.64	11.70	-7	3,986	-0.18%
2023/06/14	5	11.55	0	0.00	11.65	5	4,072	0.12%
2023/06/13	0	0.00	10	11.45	11.45	-10	4,059	-0.25%
2023/06/09	2	11.40	0	0.00	11.40	2	4,115	0.05%
2023/06/02	0	0.00	3	11.30	11.30	-3	4,357	-0.07%
2023/06/01	0	0.00	2	11.25	11.25	-2	4,459	-0.04%
2023/05/31	1	11.20	0	0.00	11.20	1	4,996	0.02%
2023/05/29	3	11.30	0	0.00	11.35	3	4,951	0.06%
2023/05/26	0	0.00	3	11.27	11.30	-3	4,974	-0.06%
2023/05/25	0.6	11.35	1	11.30	11.25	-0.5	5,050	-0.01%
2023/05/22	2	11.40	0	0.00	11.35	2	5,120	0.04%
2023/05/15	0.2	11.15	0	0.00	11.20	0.2	4,862	0.00%
2023/04/27	2	11.10	0	0.00	11.10	2	5,252	0.04%
2023/04/26	0	0.00	26.6	11.05	11.10	-26.6	5,269	-0.50%
2023/04/25	0	0.00	1	11.10	11.10	-1	5,282	-0.02%
2023/04/20	0	0.00	2	11.15	11.15	-2	5,441	-0.04%
2023/04/19	0	0.00	1	11.15	11.15	-1	5,562	-0.02%
2023/04/14	3	11.20	0	0.00	11.25	3	5,441	0.06%
2023/04/13	0	0.00	0	11.25	11.20	0	5,387	0.00%
2023/03/29	0	0.00	1	11.00	11.05	-1	5,346	-0.02%
2023/03/28	0	0.00	0.5	11.15	11.10	-0.5	5,301	-0.01%
2023/03/27	0	0.00	1	11.15	11.05	-1	5,247	-0.02%
2023/03/24	0	0.00	2	11.15	11.10	-2	5,308	-0.04%
2023/03/23	0	11.15	3	11.17	11.15	-3	5,260	-0.06%
2023/03/22	5	11.20	2	11.20	11.20	3	5,266	0.06%
2023/03/13	0.9	11.20	0	0.00	11.20	0.9	4,810	0.02%
2023/03/07	0.5	11.40	0	0.00	11.40	0.5	4,714	0.01%
2023/03/06	2	11.32	0	0.00	11.40	2	4,685	0.04%
2023/03/03	9	11.34	0	0.00	11.35	9	4,602	0.20%
2023/03/02	1	11.78	0	0.00	11.80	1	4,096	0.02%
2023/02/24	1	11.80	0	0.00	11.85	1	4,058	0.02%
2023/02/23	0.5	11.80	0	0.00	11.80	0.5	4,051	0.01%
2023/02/22	1.5	11.67	0	0.00	11.75	1.5	3,962	0.04%
2023/02/20	0.5	11.80	1	11.75	11.85	-0.5	3,893	-0.01%
2023/02/17	0	0.00	0.5	11.75	11.75	-0.5	3,900	-0.01%
2023/02/10	0.9	11.70	15.3	11.70	11.70	-14.4	4,147	-0.35%
2023/02/09	0.1	11.75	0	0.00	11.70	0.1	4,128	0.00%
2023/02/08	1	11.90	0	0.00	11.90	1	4,061	0.02%
2023/02/07	0	0.00	10	11.89	11.90	-10	4,048	-0.25%
2023/02/03	0	0.00	5	11.85	11.85	-5	4,023	-0.12%
2023/02/02	2	11.73	5	11.75	11.75	-3	4,008	-0.07%
2023/02/01	1	11.75	0	0.00	11.70	1	3,990	0.03%
2023/01/12	1	11.50	0	0.00	11.50	1	4,194	0.02%
2023/01/11	0	0.00	1.7	11.55	11.60	-1.7	4,310	-0.04%
2023/01/10	2	11.48	0	0.00	11.50	2	4,402	0.05%
2023/01/09	5	11.30	0	0.00	11.40	5	4,479	0.11%
2022/12/29	5	11.00	35.6	11.00	11.00	-30.6	5,507	-0.55%
2022/12/21	0	0.00	3.2	11.10	11.05	-3.2	6,277	-0.05%
2022/12/16	1	11.10	0	0.00	11.15	1	6,572	0.02%
2022/12/13	0	0.00	6	11.20	11.20	-6	6,777	-0.09%
2022/12/07	0	0.00	8	10.93	10.90	-8	6,900	-0.12%
2022/12/06	0	0.00	1	10.90	10.90	-1	6,914	-0.01%
2022/12/02	5	11.05	0	0.00	11.00	5	7,062	0.07%
2022/11/30	5	10.95	0	0.00	10.95	5	7,409	0.07%
2022/11/25	0	0.00	0.4	11.00	10.95	-0.4	8,013	0.00%
2022/11/24	0	0.00	1	10.95	10.95	-1	8,268	-0.01%
2022/11/23	0.5	10.85	2	10.90	10.90	-1.5	8,398	-0.02%
2022/11/22	0	0.00	5	10.83	10.85	-5	8,455	-0.06%
2022/11/21	0.7	10.80	0	0.00	10.80	0.7	8,506	0.01%
2022/11/18	0	0.00	31	10.80	10.80	-31	8,616	-0.36%
2022/11/16	0.6	10.80	0	0.00	10.70	0.6	8,769	0.01%
2022/11/15	0.4	10.80	0	0.00	10.90	0.4	8,761	0.01%
2022/11/14	2	10.85	1	10.85	10.85	1	8,780	0.01%
2022/11/08	1	10.70	0	0.00	10.70	1	8,723	0.01%
2022/11/03	6	10.45	0	0.00	10.45	6	8,987	0.07%
2022/11/01	5	10.55	0	0.00	10.55	5	9,235	0.05%
2022/10/31	0	0.00	0.3	10.55	10.60	-0.3	9,221	0.00%
2022/10/28	5	10.50	26	10.51	10.45	-21	9,255	-0.23%
2022/10/26	0	0.00	3	10.48	10.50	-3	9,333	-0.03%
2022/10/24	0	0.00	3.1	10.43	10.40	-3.1	9,236	-0.03%
2022/10/21	0	0.00	25	10.38	10.35	-25	9,229	-0.27%
2022/10/19	0	0.00	1	10.30	10.20	-1	9,042	-0.01%
2022/10/18	14	10.20	0	0.00	10.20	14	8,901	0.16%
2022/10/17	2.1	10.35	7.9	10.31	10.35	-5.8	8,736	-0.07%
2022/10/14	5.1	10.57	0	0.00	10.55	5.1	8,631	0.06%
2022/10/13	0	0.00	10	10.57	10.60	-10	8,593	-0.12%
2022/10/12	0	0.00	1	10.60	10.65	-1	8,390	-0.01%
2022/10/11	0.2	10.75	47	10.67	10.70	-46.8	8,215	-0.57%
2022/10/07	0.3	10.85	0	0.00	10.80	0.3	7,802	0.00%
2022/10/06	1.6	10.91	0	0.00	10.95	1.6	7,668	0.02%
2022/10/04	1	10.85	0.1	10.90	10.80	0.9	7,728	0.01%
2022/10/03	0.4	11.00	0.9	11.00	10.90	-0.5	7,646	-0.01%
2022/09/30	0	0.00	1	11.10	11.10	-1	7,545	-0.01%
2022/09/29	0	0.00	5	11.20	11.25	-5	7,372	-0.07%
2022/09/28	0	0.00	8.9	11.21	11.05	-8.9	7,313	-0.12%
2022/09/27	0	0.00	31	11.08	11.05	-31	7,115	-0.44%
2022/09/26	1	11.25	15	11.25	11.15	-14	7,031	-0.20%
2022/09/23	0	0.00	20	11.30	11.35	-20	6,991	-0.29%
2022/09/22	0.4	11.15	15	11.22	11.30	-14.6	6,952	-0.21%
2022/09/21	1.5	11.17	0	0.00	11.25	1.5	6,874	0.02%
2022/09/20	1	11.25	0	0.00	11.25	1	6,813	0.01%
2022/09/16	5	11.35	0	0.00	11.35	5	6,847	0.07%
2022/09/15	0	0.00	5	11.40	11.45	-5	6,854	-0.07%
2022/09/13	0	0.00	5	11.40	11.45	-5	6,832	-0.07%
2022/09/12	1	11.45	0.1	11.40	11.45	0.9	6,891	0.01%
2022/09/08	0.5	11.20	0	0.00	11.30	0.5	6,848	0.01%
2022/09/07	0.1	11.20	5	11.25	11.15	-4.9	6,848	-0.07%
2022/09/06	1	11.60	0	0.00	11.55	1	6,685	0.01%
2022/09/02	18	12.20	0	0.00	12.15	18	6,157	0.29%
2022/09/01	4	12.19	0	0.00	12.15	4	5,955	0.07%
2022/08/31	1	12.15	4	12.20	12.30	-3	5,725	-0.05%
2022/08/30	0	0.00	2	12.05	12.05	-2	5,436	-0.04%
2022/08/26	0	0.00	0.5	12.00	11.95	-0.5	5,179	-0.01%
2022/08/24	10	12.00	206	11.95	11.95	-196	5,008	-3.91%	大賣/鉅額交易
2022/08/23	1	11.85	0	0.00	11.85	1	4,956	0.02%
2022/08/22	1	11.90	1	11.90	11.90	0	4,913	0.00%
2022/08/18	1	11.80	0	0.00	11.80	1	4,851	0.02%
2022/08/17	1	11.85	1	11.80	11.80	0	4,851	0.00%
2022/08/15	1	11.80	0	0.00	11.80	1	4,773	0.02%
2022/08/12	0	0.00	3	11.85	11.85	-3	4,716	-0.06%
2022/08/11	7	11.86	14	11.84	11.85	-7	4,649	-0.15%
2022/08/10	0	0.00	6	11.71	11.70	-6	4,554	-0.13%
2022/08/09	4	11.53	19	11.63	11.70	-15	4,508	-0.33%
2022/08/02	3	11.25	3	11.30	11.25	0	4,492	0.00%
2022/08/01	5	11.35	0	0.00	11.40	5	4,488	0.11%
2022/07/29	5	11.30	0	0.00	11.30	5	4,558	0.11%
2022/07/26	0	0.00	2	11.20	11.20	-2	4,611	-0.04%
2022/07/25	0	0.00	10	11.15	11.15	-10	4,590	-0.22%
2022/07/20	25	11.00	10	11.15	10.95	15	4,673	0.32%
2022/07/19	9	11.00	0	0.00	11.05	9	4,685	0.19%
2022/07/12	2	10.90	0	0.00	10.85	2	4,871	0.04%
2022/07/11	4	11.08	0	0.00	11.05	4	4,801	0.08%
2022/07/06	5	11.15	0	0.00	11.10	5	5,082	0.10%
2022/07/04	0	0.00	80	11.20	11.20	-80	5,372	-1.49%
2022/07/01	2	11.25	0	0.00	11.20	2	5,620	0.04%
2022/06/30	200	11.33	0	0.00	11.25	200	5,730	3.49%	大買/鉅額交易
2022/06/29	2	11.40	0	0.00	11.45	2	5,787	0.03%
2022/06/27	1	11.50	1	11.65	11.50	0	5,928	0.00%
2022/06/24	0	0.00	4	11.60	11.60	-4	5,900	-0.07%
2022/06/23	4	11.50	0	0.00	11.50	4	5,916	0.07%
2022/06/17	1	11.40	0	0.00	11.40	1	6,461	0.02%
2022/06/10	1.5	11.45	0	0.00	11.45	1.5	6,675	0.02%
2022/06/09	2	11.55	0	0.00	11.50	2	6,701	0.03%
2022/06/02	0.5	11.50	0	0.00	11.55	0.5	6,984	0.01%
2022/06/01	2	11.55	0	0.00	11.50	2	7,130	0.03%
2022/05/31	2	11.65	0	0.00	11.60	2	7,150	0.03%
2022/05/30	0	0.00	2	11.78	11.75	-2	7,130	-0.03%
2022/05/27	1	11.60	0	0.00	11.60	1	7,101	0.01%
2022/05/20	0	0.00	1	11.50	11.55	-1	7,410	-0.01%
2022/05/13	0.5	11.15	1	11.30	11.35	-0.5	7,429	-0.01%
2022/05/12	0	0.00	10	11.20	11.10	-10	7,441	-0.13%
2022/05/09	4	11.60	0	0.00	11.40	4	7,347	0.05%
2022/05/06	0.5	11.75	0	0.00	11.75	0.5	7,322	0.01%
2022/05/04	0.3	12.00	1	12.00	11.95	-0.7	7,293	-0.01%
2022/04/29	6	11.93	0	0.00	12.00	6	7,341	0.08%
2022/04/25	1	12.10	0	0.00	12.05	1	7,316	0.01%
2022/04/22	0	0.00	28.3	12.20	12.35	-28.3	7,299	-0.39%
2022/04/19	2	12.20	0	0.00	12.20	2	7,799	0.03%
2022/04/18	0	0.00	1	12.20	12.05	-1	7,983	-0.01%
2022/04/14	0.5	12.50	0	0.00	12.40	0.5	7,929	0.01%
2022/04/13	8	12.60	0	0.00	12.70	8	7,802	0.10%
2022/04/11	39	13.00	0	0.00	12.90	39	7,554	0.52%
2022/04/08	82.5	12.60	6	12.88	12.85	76.5	7,351	1.04%
2022/04/06	0	0.00	1	12.45	12.75	-1	6,986	-0.01%
2022/04/01	0.5	12.25	0	0.00	12.30	0.5	6,832	0.01%
2022/03/30	0.5	12.05	0	0.00	12.05	0.5	6,595	0.01%
2022/03/24	4	12.05	0	0.00	12.05	4	6,188	0.06%
2022/03/21	10	11.65	2	11.65	11.60	8	5,579	0.14%
2022/03/18	0	0.00	8	11.55	11.55	-8	5,453	-0.15%
2022/03/15	0	0.00	3	11.15	11.25	-3	5,152	-0.06%
2022/03/09	0	0.00	1	11.00	11.05	-1	5,048	-0.02%
2022/03/08	2	10.90	0	0.00	10.90	2	4,997	0.04%
2022/03/07	8	11.03	10	10.95	11.00	-2	4,976	-0.04%
2022/03/03	5	11.20	0	0.00	11.20	5	4,837	0.10%
2022/03/01	0	0.00	5	11.25	11.30	-5	4,953	-0.10%
2022/02/22	1	11.35	0	0.00	11.30	1	4,888	0.02%
2022/02/17	0	0.00	1.1	11.49	11.45	-1.1	4,878	-0.02%
2022/02/11	10	11.35	0	0.00	11.45	10	4,674	0.21%
2022/02/08	0	0.00	19	11.30	11.35	-19	4,563	-0.42%
2022/02/07	1	11.20	0	0.00	11.20	1	4,471	0.02%
2022/01/26	12	10.96	0	0.00	10.95	12	4,367	0.27%
2022/01/25	5	10.90	1	10.90	10.90	4	4,339	0.09%
2022/01/24	5	11.00	0	0.00	11.00	5	4,276	0.12%
2022/01/21	0	0.00	0.1	11.05	11.05	-0.1	4,235	0.00%
2022/01/17	1	11.15	0	0.00	11.15	1	4,079	0.02%
2022/01/14	1	11.45	3	11.40	11.25	-2	4,037	-0.05%
2022/01/13	5	11.45	1	11.35	11.45	4	4,018	0.10%
2022/01/12	0	0.00	10	11.13	11.20	-10	3,733	-0.27%
2022/01/11	1	11.05	1	11.05	11.05	0	3,550	0.00%
2022/01/10	0	0.00	100	10.95	11.00	-100	3,319	-3.01%
2022/01/06	0	0.00	100	10.80	10.85	-100	3,200	-3.12%
2022/01/05	1	10.80	0	0.00	10.80	1	3,192	0.03%
2022/01/04	0	0.00	0.4	10.80	10.80	-0.4	3,258	-0.01%
2021/12/30	12	10.79	0	0.00	10.75	12	3,235	0.37%
2021/12/28	0	0.00	100	10.80	10.80	-100	3,197	-3.13%
2021/12/24	1	10.70	0	0.00	10.70	1	3,239	0.03%
2021/12/22	0	0.00	2	10.65	10.65	-2	3,221	-0.06%
2021/12/17	2	10.55	0	0.00	10.50	2	3,190	0.06%
2021/12/07	0	0.00	8	10.55	10.55	-8	4,364	-0.18%
2021/12/02	4	10.45	0.4	10.45	10.45	3.6	4,479	0.08%
2021/12/01	2	10.45	0	0.00	10.50	2	4,474	0.04%
2021/11/30	2	10.55	0	0.00	10.50	2	4,400	0.05%
2021/11/25	2	10.65	0	0.00	10.60	2	4,550	0.04%
2021/11/22	5	10.75	0.2	10.75	10.80	4.8	4,488	0.11%
2021/11/19	0	0.00	1	10.85	10.75	-1	4,467	-0.02%
2021/11/18	5	10.75	0	0.00	10.85	5	4,435	0.11%
2021/11/17	0	0.00	101	10.70	10.75	-101	4,351	-2.32%	大賣/鉅額交易
2021/11/16	0	0.00	4	10.60	10.60	-4	4,277	-0.09%
2021/11/15	6	10.55	2	10.55	10.60	4	4,291	0.09%
2021/11/10	5	10.50	0	0.00	10.55	5	4,330	0.12%
2021/11/09	3	10.52	0	0.00	10.50	3	4,364	0.07%
2021/11/08	2	10.50	0	0.00	10.55	2	4,360	0.05%
2021/10/25	3	10.50	1	10.50	10.50	2	4,462	0.04%
2021/10/20	1	10.50	0	0.00	10.50	1	4,352	0.02%
2021/10/19	8	10.46	0	0.00	10.45	8	4,394	0.18%
2021/10/18	5	10.45	0	0.00	10.45	5	4,428	0.11%
2021/10/12	0.1	10.45	0	0.00	10.45	0.1	4,558	0.00%
2021/10/05	1	10.40	0	0.00	10.35	1	4,568	0.02%
2021/10/04	1	10.40	0	0.00	10.40	1	4,576	0.02%
2021/09/29	5	10.45	0	0.00	10.40	5	4,526	0.11%
2021/09/27	0.1	10.50	2	10.50	10.45	-2	4,502	-0.04%
2021/09/22	12	10.35	0	0.00	10.35	12	4,448	0.27%
2021/09/17	5	10.55	20	10.55	10.50	-15	4,319	-0.35%
2021/09/16	25	11.06	0	0.00	11.10	25	3,865	0.65%
2021/09/15	6	11.09	0	0.00	11.05	6	3,659	0.16%
2021/09/07	1	11.10	0	0.00	11.10	1	3,327	0.03%
2021/09/01	2	11.10	1	11.10	11.10	1	3,198	0.03%
2021/08/26	1	10.75	0	0.00	10.70	1	2,892	0.03%
2021/08/24	5	10.70	0	0.00	10.70	5	2,936	0.17%
2021/08/18	6	10.65	0	0.00	10.70	6	3,010	0.20%
2021/08/17	5	10.65	0	0.00	10.65	5	3,004	0.17%
2021/08/16	5	10.65	0	0.00	10.65	5	2,996	0.17%
2021/08/12	0	0.00	3	10.75	10.75	-3	3,040	-0.10%
2021/08/10	0	0.00	2	10.75	10.70	-2	3,121	-0.06%
2021/08/06	3	10.75	0	0.00	10.70	3	3,267	0.09%
2021/08/03	0	0.00	2	10.75	10.75	-2	3,904	-0.05%
2021/08/02	1	10.75	0	0.00	10.80	1	4,089	0.02%
2021/07/29	0	0.00	1	10.75	10.80	-1	4,248	-0.02%
2021/07/26	0.4	10.85	0	0.00	10.75	0.4	4,460	0.01%
2021/07/23	0	0.00	1	10.80	10.80	-1	4,524	-0.02%
2021/07/20	0	0.00	1	10.70	10.65	-1	4,616	-0.02%
2021/07/07	0	0.00	0.5	10.65	10.65	-0.5	5,222	-0.01%
2021/07/05	0	0.00	0.5	10.61	10.65	-0.5	5,379	-0.01%
2021/06/30	0	0.00	30.9	10.60	10.60	-30.9	5,480	-0.56%
2021/06/29	0	0.00	10	10.60	10.60	-10	5,503	-0.18%
2021/06/28	0.7	10.55	0	0.00	10.60	0.7	5,503	0.01%
2021/06/23	0.1	10.50	3	10.50	10.60	-2.9	5,656	-0.05%
2021/06/22	0.2	10.50	0	0.00	10.50	0.2	5,653	0.00%
2021/06/21	5	10.45	0	0.00	10.45	5	5,646	0.09%
2021/06/18	5	10.55	0	0.00	10.50	5	5,610	0.09%
2021/06/16	0	10.55	0	0.00	10.55	0	5,810	0.00%
2021/06/04	0.1	10.60	0	0.00	10.55	0.1	5,841	0.00%
2021/06/03	1	10.65	0	0.00	10.65	1	5,909	0.02%
2021/06/02	0	0.00	11	10.60	10.65	-11	5,933	-0.19%
2021/06/01	2	10.55	0	0.00	10.60	2	5,899	0.03%
2021/05/31	0	0.00	12	10.54	10.50	-12	5,922	-0.20%
2021/05/28	3	10.50	0	0.00	10.55	3	5,934	0.05%
2021/05/26	0	0.00	0.1	10.45	10.45	-0.1	5,850	0.00%
2021/05/25	0	0.00	2	10.40	10.50	-2	5,873	-0.03%
2021/05/24	1	10.40	0	0.00	10.40	1	5,879	0.02%
2021/05/19	10	10.40	0	0.00	10.40	10	5,813	0.17%
2021/05/18	1	10.45	0	0.00	10.45	1	5,756	0.02%
2021/05/14	10	10.55	0	0.00	10.60	10	5,562	0.18%
2021/05/13	1	10.45	0	0.00	10.50	1	5,485	0.02%
2021/05/12	1.1	10.61	0	0.00	10.50	1.1	5,344	0.02%
2021/05/10	2	11.15	0	0.00	11.15	2	4,833	0.04%
2021/05/07	0	0.00	4	11.05	11.00	-4	4,677	-0.09%
2021/05/05	2.1	10.95	0	11.25	10.90	2	4,545	0.04%
2021/04/28	0.1	11.05	0	0.00	11.15	0.1	4,273	0.00%
2021/04/27	1	11.10	0	0.00	11.10	1	4,294	0.02%
2021/04/26	0	0.00	2	11.05	11.05	-2	4,237	-0.05%
2021/04/23	0	0.00	7	10.95	10.95	-7	4,106	-0.17%
2021/04/22	1	11.05	0	0.00	10.95	1	4,098	0.02%
2021/04/21	0	0.00	3	10.95	10.95	-3	3,993	-0.08%
2021/04/20	0	0.00	5	11.00	11.00	-5	3,957	-0.13%
2021/04/19	0	0.00	1	10.85	11.05	-1	3,938	-0.03%
2021/04/16	0	0.00	2	10.75	10.80	-2	3,654	-0.05%
2021/04/14	4	10.70	2	10.70	10.65	2	3,608	0.06%
2021/04/13	0	0.00	1.1	10.65	10.70	-1.1	3,586	-0.03%
2021/04/12	1	10.65	0	0.00	10.65	1	3,512	0.03%
2021/04/09	1	10.60	1	10.65	10.60	0	3,463	0.00%
2021/04/08	5	10.65	0	0.00	10.65	5	3,398	0.15%
2021/04/06	0.5	10.70	0	0.00	10.65	0.5	3,406	0.01%
2021/03/30	0	0.00	13	10.70	10.75	-13	3,336	-0.39%
2021/03/25	2	10.75	0	0.00	10.80	2	3,217	0.06%
2021/03/23	0.1	10.70	0	0.00	10.65	0.1	3,181	0.00%
2021/03/19	10	10.50	0	0.00	10.50	10	3,151	0.32%
2021/03/15	0	0.00	10	10.85	10.80	-10	2,942	-0.34%
2021/03/12	0	0.00	15	10.80	10.80	-15	2,980	-0.50%
2021/03/10	0.5	10.80	0	0.00	10.75	0.5	2,990	0.02%
2021/03/09	0	0.00	8	10.75	10.80	-8	2,982	-0.27%
2021/03/08	0	0.00	3	10.70	10.60	-3	2,921	-0.10%
2021/03/05	0.4	10.70	0	0.00	10.65	0.4	2,900	0.01%
2021/03/04	5.4	10.55	0	0.00	10.70	5.4	2,926	0.19%
2021/02/26	10	10.60	0.3	10.75	10.65	9.7	2,909	0.33%
2021/02/25	10	10.65	0	0.00	10.75	10	2,880	0.35%
2021/02/24	1	10.65	1	10.60	10.65	0	2,863	0.00%
2021/02/23	4	10.53	28	10.55	10.60	-24	2,836	-0.85%
2021/02/22	1	10.50	0	0.00	10.55	1	2,801	0.04%
2021/02/19	0.3	10.45	0	0.00	10.45	0.3	2,789	0.01%
2021/02/05	14	10.35	0	0.00	10.35	14	2,750	0.51%
2021/01/29	7	10.21	0	0.00	10.25	7	2,842	0.25%
2021/01/26	1	10.30	0	0.00	10.30	1	2,753	0.04%
2021/01/25	2	10.35	0	0.00	10.40	2	2,756	0.07%
2021/01/19	0	0.00	50	10.55	10.60	-50	2,641	-1.89%
2021/01/18	2	10.55	0	0.00	10.55	2	2,636	0.08%
2021/01/15	2	10.60	0	0.00	10.55	2	2,632	0.08%
2021/01/13	10	10.70	0	0.00	10.65	10	2,644	0.38%
2021/01/11	0	0.00	10.1	10.85	10.80	-10.1	2,616	-0.39%
2021/01/08	0	0.00	2	10.85	10.85	-2	2,587	-0.08%
2021/01/07	0.1	10.75	0	0.00	10.75	0.1	2,530	0.00%
2021/01/06	3	10.75	0	0.00	10.75	3	2,543	0.12%
2020/12/30	1	10.80	0	0.00	10.85	1	2,474	0.04%
2020/12/28	1	10.65	0	0.00	10.70	1	2,412	0.04%
2020/12/22	1	10.65	0	0.00	10.60	1	2,379	0.04%
2020/12/18	0	0.00	13	10.60	10.65	-13	2,448	-0.53%
2020/12/10	0	0.00	0.3	10.60	10.60	-0.3	2,543	-0.01%
2020/12/09	5.3	10.55	35	10.55	10.55	-29.7	2,537	-1.17%
2020/12/03	2.4	10.65	0	0.00	10.65	2.4	2,457	0.10%
2020/12/01	20	10.70	0	0.00	10.70	20	2,509	0.80%
2020/11/30	0	0.00	0.1	10.80	10.70	-0.1	2,567	0.00%
2020/11/26	3	10.80	0	0.00	10.85	3	2,909	0.10%
2020/11/25	0.7	10.85	0	0.00	10.85	0.7	3,067	0.02%
2020/11/20	0	0.00	1	10.85	10.85	-1	3,380	-0.03%
2020/11/19	0	0.00	10	10.80	10.80	-10	3,459	-0.29%
2020/11/18	0	0.00	2	10.80	10.80	-2	3,506	-0.06%
2020/11/17	0	0.00	1	10.70	10.75	-1	3,529	-0.03%
2020/11/13	1	10.60	0	0.00	10.60	1	3,679	0.03%
2020/11/12	0	0.00	30	10.65	10.60	-30	3,739	-0.80%
2020/11/11	0.6	10.65	4	10.70	10.70	-3.4	3,747	-0.09%
2020/11/10	0	0.00	3	10.55	10.50	-3	3,697	-0.08%
2020/11/03	0.5	10.40	0	0.00	10.40	0.5	3,771	0.01%
2020/11/02	10	10.30	0	0.00	10.35	10	3,814	0.26%
2020/10/26	10	10.45	0	10.50	10.45	10	3,855	0.26%
2020/10/22	0	0.00	3	10.40	10.50	-3	3,884	-0.08%
2020/10/21	10	10.35	6	10.48	10.45	4	3,882	0.10%
2020/10/14	0.7	10.35	0	0.00	10.25	0.7	3,948	0.02%
2020/10/05	1	10.30	0	0.00	10.30	1	4,030	0.02%
2020/09/30	0	0.00	1.7	10.27	10.25	-1.7	4,055	-0.04%
2020/09/25	4	10.20	0	0.00	10.10	4	4,120	0.10%
2020/09/22	6	10.30	0	0.00	10.25	6	4,010	0.15%
2020/09/17	10	10.35	0	0.00	10.30	10	3,904	0.26%
2020/09/11	0	0.00	0.5	10.40	10.35	-0.5	3,937	-0.01%
2020/09/09	1	10.25	0	0.00	10.25	1	3,951	0.03%
2020/09/08	0	0.00	1	10.30	10.30	-1	3,967	-0.03%
2020/09/01	3	10.50	60	10.50	10.55	-57	3,853	-1.48%
2020/08/31	75	11.21	3	11.20	11.20	72	3,591	2.00%
2020/08/28	10	11.20	0	0.00	11.25	10	3,446	0.29%
2020/08/24	5	11.20	0	0.00	11.25	5	3,192	0.16%
2020/08/14	0	0.00	0.5	11.30	11.30	-0.5	2,935	-0.02%
2020/08/06	0	0.00	5	11.20	11.20	-5	2,875	-0.17%
2020/08/05	1	11.10	0	0.00	11.15	1	2,860	0.03%
2020/08/04	0	0.00	0.5	11.05	11.05	-0.5	2,877	-0.02%
2020/07/31	5	11.03	0	0.00	11.00	5	2,852	0.18%
2020/07/30	2	11.05	0	0.00	11.05	2	2,815	0.07%
2020/07/29	2	11.05	0	0.00	11.10	2	2,798	0.07%
2020/07/28	0	11.00	0	0.00	11.00	0	2,791	0.00%
2020/07/23	0	0.00	0.7	11.30	11.30	-0.7	2,834	-0.03%
2020/07/22	0	0.00	16.5	11.40	11.40	-16.5	2,818	-0.59%
2020/07/21	2	11.25	5	11.38	11.30	-3	2,819	-0.11%
2020/07/20	2	11.25	0	0.00	11.25	2	2,769	0.07%
2020/07/16	1	11.25	0	0.00	11.30	1	2,838	0.04%
2020/07/15	1	11.20	0	0.00	11.25	1	2,845	0.04%
2020/07/13	169	11.20	0	0.00	11.25	169	2,896	5.84%	大買/鉅額交易
2020/07/10	10	11.10	0	0.00	11.15	10	2,969	0.34%
2020/07/08	0	0.00	3	11.25	11.25	-3	3,090	-0.10%
2020/07/03	3	11.15	0	0.00	11.15	3	3,165	0.09%
2020/07/02	5	11.15	0	0.00	11.15	5	3,195	0.16%
2020/07/01	70	11.20	0	0.00	11.15	70	3,240	2.16%
2020/06/29	0.2	11.05	0	0.00	11.10	0.2	3,257	0.01%
2020/06/19	0	0.00	1	11.15	11.00	-1	3,492	-0.03%
2020/06/11	0	0.00	10	11.10	11.05	-10	3,990	-0.25%
2020/06/09	0	0.00	0.5	11.15	11.15	-0.5	4,419	-0.01%
2020/06/08	4	11.15	0	0.00	11.10	4	4,567	0.09%
2020/06/03	1	10.95	1	11.00	11.05	0	4,760	0.00%
2020/06/01	2	10.60	0	0.00	10.80	2	4,656	0.04%
2020/05/28	1	10.70	0	0.00	10.65	1	4,590	0.02%
2020/05/27	1	10.70	0	0.00	10.70	1	4,680	0.02%
2020/05/25	2	10.58	0	0.00	10.65	2	4,813	0.04%
2020/05/22	14	10.70	0	0.00	10.65	14	4,856	0.29%
2020/05/20	2	10.70	0	0.00	10.70	2	4,910	0.04%
2020/05/18	2	10.70	0	0.00	10.70	2	4,956	0.04%
2020/05/15	1	10.65	0	0.00	10.70	1	4,953	0.02%
2020/05/14	2	10.65	0	0.00	10.70	2	4,940	0.04%
2020/04/30	0	0.00	2	10.70	10.65	-2	5,000	-0.04%
2020/04/29	1	10.50	0	0.00	10.50	1	5,016	0.02%
2020/04/23	5	10.15	0	0.00	10.15	5	5,152	0.10%
2020/04/17	2	10.40	0	0.00	10.30	2	5,093	0.04%
2020/04/13	5	10.05	0	0.00	10.05	5	4,941	0.10%
2020/04/09	0	0.00	10	10.15	10.15	-10	4,776	-0.21%
2020/04/08	0	0.00	2	10.05	10.10	-2	4,784	-0.04%
2020/04/07	5	10.00	0	0.00	9.99	5	4,738	0.11%
2020/04/06	1	9.95	0	0.00	9.96	1	4,702	0.02%
2020/04/01	3	9.99	0	0.00	10.00	3	4,659	0.06%
2020/03/31	0	0.00	0.3	10.05	10.05	-0.3	4,667	-0.01%
2020/03/27	0	0.00	5	10.10	10.10	-5	4,629	-0.11%
2020/03/26	1	9.95	0	0.00	9.91	1	4,575	0.02%
2020/03/25	6	10.00	0	0.00	9.94	6	4,613	0.13%
2020/03/24	0	0.00	5	9.54	9.58	-5	4,557	-0.11%
2020/03/23	15	9.17	0	0.00	9.09	15	4,527	0.33%
2020/03/20	6	9.14	0	0.00	9.39	6	4,514	0.13%
2020/03/19	20	8.96	4	8.73	8.70	16	4,414	0.36%
2020/03/18	12	9.58	1	9.90	9.51	11	4,217	0.26%
2020/03/17	10	9.80	0	0.00	9.72	10	4,138	0.24%
2020/03/16	5	10.09	0	0.00	10.00	5	4,024	0.12%
2020/03/13	2	10.00	3	10.05	10.50	-1	3,830	-0.03%
2020/03/12	0	0.00	4	11.08	10.90	-4	3,549	-0.11%
2020/03/10	1	11.45	210	11.37	11.65	-209	3,373	-6.20%	大賣/鉅額交易
2020/03/09	2	11.53	0	0.00	11.50	2	3,247	0.06%
2020/02/26	2	11.80	0	0.00	11.85	2	3,016	0.07%
2020/02/25	5	11.84	0	0.00	11.80	5	2,937	0.17%
2020/02/24	30	11.90	0	0.00	11.90	30	2,906	1.03%
2020/02/17	5	11.90	0	0.00	11.95	5	2,834	0.18%
2020/02/13	10	11.95	0.1	12.05	12.00	9.9	2,878	0.34%
2020/02/12	0	0.00	3	11.90	11.95	-3	2,921	-0.10%
2020/02/11	0	0.00	2	11.90	11.90	-2	2,915	-0.07%
2020/02/05	0	0.00	0.4	11.90	11.90	-0.4	2,998	-0.01%
2020/02/04	1	11.90	0	0.00	11.90	1	2,955	0.03%
2020/02/03	3	11.75	11	11.67	11.85	-8	2,923	-0.27%
2020/01/31	2	11.95	0	0.00	11.90	2	2,842	0.07%
2020/01/30	1	11.90	0	0.00	11.85	1	2,779	0.04%
2020/01/15	0	0.00	1	12.15	12.15	-1	2,631	-0.04%
2020/01/14	0	0.00	10	12.15	12.10	-10	2,645	-0.38%
2020/01/13	2	12.03	0	0.00	12.05	2	2,599	0.08%
2019/12/31	10	11.95	0	0.00	11.95	10	2,484	0.40%
2019/12/25	5	12.00	0	0.00	11.95	5	2,459	0.20%
2019/12/23	1	12.05	3.9	11.95	11.95	-2.9	2,428	-0.12%
2019/12/19	1	12.00	0	0.00	11.95	1	2,336	0.04%
2019/12/17	1	11.95	0	0.00	12.00	1	2,264	0.04%
2019/12/13	2	12.00	0	0.00	12.05	2	2,232	0.09%
2019/12/12	2	11.95	0	0.00	12.00	2	2,210	0.09%
2019/12/10	12	11.95	0	0.00	11.95	12	2,177	0.55%
2019/12/05	10	12.00	0	0.00	12.05	10	2,202	0.45%
2019/12/02	9	12.05	0	0.00	12.10	9	2,193	0.41%
2019/11/28	5	12.20	3	12.20	12.15	2	2,212	0.09%
2019/11/26	2	12.20	0	0.00	12.20	2	2,387	0.08%
2019/11/25	8	12.20	0	0.00	12.15	8	2,533	0.32%
2019/11/21	1	12.20	0	0.00	12.25	1	2,625	0.04%
2019/11/18	1	12.25	0	0.00	12.25	1	2,685	0.04%
2019/11/08	0	0.00	1	12.15	12.15	-1	2,805	-0.04%
2019/10/30	0	0.00	0.7	12.00	12.00	-0.7	2,878	-0.02%
2019/10/29	0	0.00	8	11.95	11.95	-8	2,936	-0.27%
2019/10/21	0	0.00	5	12.00	12.00	-5	2,987	-0.17%
2019/10/18	4	11.85	5	12.00	12.00	-1	3,000	-0.03%
2019/10/17	2.7	11.96	0	0.00	11.95	2.7	2,994	0.09%
2019/10/16	1	11.95	0	0.00	11.90	1	3,029	0.03%
2019/10/03	1	11.90	5.1	11.90	11.90	-4.1	3,234	-0.13%
2019/09/18	0	0.00	14	12.05	12.10	-14	3,373	-0.42%
2019/09/11	11	12.05	0	0.00	12.10	11	3,657	0.30%
2019/09/10	3	12.05	6	12.06	12.15	-3	3,695	-0.08%
2019/09/09	0	0.00	4	12.05	12.05	-4	3,686	-0.11%
2019/09/05	0	0.00	2	11.95	11.95	-2	3,737	-0.05%
2019/09/04	10	11.85	0	0.00	11.90	10	3,889	0.26%
2019/09/03	10	11.85	13	11.84	11.85	-3	3,931	-0.08%
2019/09/02	2	11.70	15	11.68	11.70	-13	3,968	-0.33%
2019/08/30	0	0.00	20	11.60	11.60	-20	3,974	-0.50%
2019/08/23	1	12.35	0	0.00	12.35	1	3,668	0.03%
2019/08/20	9	12.40	0	0.00	12.35	9	3,715	0.24%
2019/08/15	1	12.10	5	12.15	12.20	-4	3,677	-0.11%
2019/08/13	0	0.00	5	12.30	12.25	-5	3,702	-0.14%
2019/08/12	1	12.45	0	0.00	12.45	1	3,688	0.03%
2019/08/08	2	12.25	3	12.30	12.40	-1	3,731	-0.03%
2019/08/07	7	12.26	0	0.00	12.20	7	3,735	0.19%
2019/08/06	0	0.00	13	12.12	12.25	-13	3,754	-0.35%
2019/08/05	0	0.00	2	12.30	12.30	-2	3,739	-0.05%
2019/08/02	0	0.00	11.3	12.26	12.30	-11.3	3,795	-0.30%
2019/08/01	0	0.00	3	12.55	12.55	-3	3,748	-0.08%
2019/07/29	10	12.70	0	0.00	12.65	10	3,788	0.26%
2019/07/25	6	12.70	0	0.00	12.70	6	3,881	0.15%
2019/07/22	0	0.00	1	12.70	12.70	-1	4,105	-0.02%
2019/07/15	0	0.00	1.2	12.60	12.60	-1.2	4,082	-0.03%
2019/07/11	1	12.50	3	12.48	12.55	-2	4,081	-0.05%
2019/07/10	0	0.00	5	12.30	12.35	-5	4,004	-0.12%
2019/07/03	1	12.20	0	0.00	12.20	1	4,000	0.02%
2019/06/28	0	0.00	4	12.25	12.30	-4	3,959	-0.10%
2019/06/27	0	0.00	1	12.30	12.30	-1	3,957	-0.03%
2019/06/24	1	12.15	0	0.00	12.25	1	3,990	0.03%
2019/06/21	10	12.30	5	12.35	12.10	5	3,959	0.13%
2019/06/20	1	12.20	0	0.00	12.40	1	3,890	0.03%
2019/06/19	2	12.25	0	0.00	12.20	2	3,823	0.05%
2019/06/17	5	11.90	3	11.95	11.95	2	3,768	0.05%
2019/06/14	0	0.00	10	11.95	11.85	-10	3,805	-0.26%
2019/06/13	2	11.78	0	0.00	11.80	2	3,807	0.05%
2019/06/12	5	12.06	1	12.10	11.85	4	3,800	0.11%
2019/06/11	0	0.00	1	12.25	12.15	-1	3,672	-0.03%
2019/06/10	10	12.10	0	0.00	12.20	10	3,642	0.27%
2019/06/05	3	12.10	20	12.10	12.05	-17	3,551	-0.48%
2019/06/04	0	0.00	1	12.00	12.10	-1	3,527	-0.03%
2019/05/30	0	0.00	20	11.95	12.00	-20	3,489	-0.57%
2019/05/29	40	11.85	0	0.00	11.95	40	3,488	1.15%
2019/05/27	1	12.05	5	12.00	12.05	-4	3,421	-0.12%
2019/05/24	0	0.00	0.1	11.90	11.90	-0.1	3,383	0.00%
2019/05/22	0	0.00	4	11.80	11.90	-4	3,327	-0.12%
2019/05/21	0	0.00	2	11.85	11.90	-2	3,371	-0.06%
2019/05/16	0	0.00	1	11.60	11.60	-1	3,416	-0.03%
2019/05/15	0	0.00	40	11.55	11.50	-40	3,394	-1.18%
2019/05/14	43	11.40	0	0.00	11.50	43	3,381	1.27%
2019/05/13	0	0.00	2	11.65	11.60	-2	3,360	-0.06%
2019/05/10	0	0.00	6	11.80	11.75	-6	3,370	-0.18%
2019/05/09	0	0.00	4	11.55	11.60	-4	3,308	-0.12%
2019/05/03	1	11.70	1	11.70	11.70	0	3,162	0.00%
2019/05/02	0	0.00	12	11.73	11.75	-12	3,124	-0.38%
2019/04/30	11.9	11.50	3	11.50	11.50	8.9	3,030	0.29%
2019/04/29	11	11.40	150	11.40	11.45	-139	2,970	-4.68%	大賣/鉅額交易
2019/04/24	2	11.15	0	0.00	11.15	2	2,782	0.07%
2019/04/17	0	0.00	5	11.20	11.20	-5	2,683	-0.19%
2019/04/12	4	11.25	0	0.00	11.20	4	2,680	0.15%
2019/04/10	0	0.00	200	11.23	11.30	-200	2,631	-7.60%	大賣/鉅額交易
2019/04/09	60.6	11.25	3	11.20	11.25	57.6	2,598	2.22%
2019/04/01	5	11.20	3	11.20	11.20	2	2,565	0.08%
2019/03/29	1	11.20	0	0.00	11.20	1	2,556	0.04%
2019/03/28	1	11.15	2	11.15	11.15	-1	2,573	-0.04%
2019/03/25	75	11.10	1	11.10	11.10	74	2,594	2.85%
2019/03/22	2	11.25	0	0.00	11.25	2	2,579	0.08%
2019/03/20	40	11.20	0	0.00	11.20	40	2,524	1.58%
2019/03/19	10	11.20	0	0.00	11.15	10	2,502	0.40%
2019/03/15	0	0.00	8	11.02	11.10	-8	2,436	-0.33%
2019/03/14	0	0.00	3	11.10	11.05	-3	2,389	-0.13%
2019/03/12	73	11.00	0	0.00	11.00	73	2,347	3.11%
2019/03/11	40	10.95	0	0.00	10.95	40	2,329	1.72%
2019/03/06	1	10.90	0	0.00	10.85	1	2,307	0.04%
2019/03/05	2	10.85	0	0.00	10.80	2	2,279	0.09%
2019/03/04	0	0.00	150	10.80	10.85	-150	2,266	-6.62%	大賣/鉅額交易
2019/02/26	60	10.90	0	0.00	10.85	60	2,200	2.73%
2019/02/25	8	10.85	0	0.00	10.90	8	2,190	0.37%
2019/02/20	0	0.00	62	10.82	10.85	-62	2,150	-2.88%
2019/02/18	0	0.00	100	10.70	10.75	-100	2,100	-4.76%
2019/02/13	0	0.00	3	10.55	10.55	-3	1,941	-0.15%
2019/02/12	3	10.45	0	0.00	10.50	3	1,920	0.16%
2019/02/11	0	0.00	6	10.50	10.40	-6	1,914	-0.31%
2019/01/30	10	10.45	0	0.00	10.50	10	1,907	0.52%
2019/01/29	6	10.40	0	0.00	10.40	6	1,878	0.32%
2019/01/25	10	10.40	0	0.00	10.40	10	1,894	0.53%
2019/01/21	25	10.35	15	10.35	10.35	10	1,929	0.52%
2019/01/18	3	10.20	0	0.00	10.30	3	1,970	0.15%
2019/01/17	13	10.20	0	0.00	10.20	13	1,982	0.66%
2019/01/16	23	10.17	0	0.00	10.20	23	2,010	1.14%
2019/01/15	38	10.15	0	0.00	10.15	38	2,019	1.88%
2019/01/11	0	0.00	10	10.15	10.15	-10	2,141	-0.47%
2019/01/10	3	10.15	66	10.15	10.15	-63	2,164	-2.91%
2019/01/07	2	10.00	0	0.00	10.05	2	2,234	0.09%
2019/01/04	40	9.96	0	0.00	9.96	40	2,301	1.74%
2019/01/03	28	9.98	0	0.00	9.97	28	2,415	1.16%
2018/12/26	43	9.99	0	0.00	9.96	43	2,587	1.66%
2018/12/25	7	9.97	0	0.00	9.98	7	2,607	0.27%
2018/12/24	10	9.99	10	10.05	10.00	0	2,636	0.00%
2018/12/21	10	10.00	0	0.00	9.93	10	2,697	0.37%
2018/12/20	30	10.00	0	0.00	10.05	30	2,653	1.13%
2018/12/18	20	9.99	0	0.00	9.98	20	2,662	0.75%
2018/12/17	6	10.05	0	0.00	10.05	6	2,665	0.23%
2018/12/14	87	10.12	0	0.00	10.10	87	2,670	3.26%
2018/12/12	1	10.10	0	0.00	10.10	1	2,771	0.04%
2018/12/11	5	10.00	0	0.00	10.00	5	2,819	0.18%
2018/12/06	9	10.10	0	0.00	10.10	9	3,164	0.28%
2018/12/05	2	10.20	0	0.00	10.20	2	3,186	0.06%
2018/12/03	0	0.00	3	10.25	10.30	-3	3,435	-0.09%
2018/11/29	2	10.20	0	0.00	10.20	2	4,194	0.05%
2018/11/21	3	10.15	0	0.00	10.15	3	5,183	0.06%
2018/11/15	0	0.00	10	10.25	10.25	-10	5,647	-0.18%
2018/11/08	0	0.00	60	10.20	10.20	-60	5,804	-1.03%
2018/11/07	6	10.01	0	0.00	10.10	6	5,790	0.10%
2018/11/05	3	9.92	0	0.00	9.94	3	5,884	0.05%
2018/10/29	3	9.77	0	0.00	9.78	3	5,850	0.05%
2018/10/26	17	9.87	0	0.00	9.86	17	5,864	0.29%
2018/10/25	8	9.90	0	0.00	9.91	8	5,844	0.14%
2018/10/24	5	9.92	5	10.00	10.05	0	5,834	0.00%
2018/10/19	10	9.98	0	0.00	9.95	10	5,744	0.17%
2018/10/18	2	10.00	0	0.00	10.00	2	5,643	0.04%
2018/10/16	2	10.15	0	0.00	10.15	2	5,598	0.04%
2018/10/15	18	10.09	0	0.00	10.05	18	5,568	0.32%
2018/10/12	1	9.97	0	0.00	10.15	1	5,554	0.02%
2018/10/11	18	10.07	0.2	10.10	10.05	17.8	5,496	0.32%
2018/10/09	4	10.43	0	0.00	10.40	4	5,357	0.07%
2018/10/05	5	10.32	0	0.00	10.30	5	5,290	0.09%
2018/10/04	2	10.40	0	0.00	10.45	2	5,217	0.04%
2018/10/03	2	10.55	0	0.00	10.55	2	5,164	0.04%
2018/10/01	0.2	10.75	0	0.00	10.70	0.2	5,104	0.00%
2018/09/25	2	10.75	0	0.00	10.75	2	5,060	0.04%
2018/09/21	0	0.00	1	10.80	10.75	-1	5,052	-0.02%
2018/09/20	0	0.00	4	10.75	10.80	-4	5,013	-0.08%
2018/09/19	0	0.00	7	10.71	10.75	-7	5,015	-0.14%
2018/09/18	0	0.00	38	10.70	10.65	-38	4,943	-0.77%
2018/09/14	3	10.75	45	10.80	10.80	-42	4,880	-0.86%
2018/09/13	0	0.00	8	10.63	10.65	-8	4,754	-0.17%
2018/09/12	1	10.35	2	10.45	10.45	-1	4,663	-0.02%
2018/09/10	3	10.10	1	10.10	10.10	2	4,526	0.04%
2018/09/06	28	10.29	0	0.00	10.20	28	4,307	0.65%
2018/09/04	14	11.16	0.7	11.20	11.20	13.3	3,582	0.37%
2018/09/03	1	11.25	720	11.20	11.20	-719	3,451	-20.83%	大賣/鉅額交易
2018/08/31	3	11.25	2.1	11.25	11.25	0.9	3,362	0.03%
2018/08/30	1	11.25	1	11.25	11.30	0	3,241	0.00%
2018/08/29	3	11.20	3	11.20	11.20	0	3,037	0.00%
2018/08/28	735	11.13	0	0.00	11.10	735	2,848	25.80%	大買/鉅額交易
2018/08/27	17	10.96	1	11.00	11.00	16	2,676	0.60%
2018/08/24	1	10.90	1	10.90	10.90	0	2,493	0.00%
2018/08/22	11	10.84	3	10.85	10.85	8	2,483	0.32%
2018/08/21	0	0.00	20	10.70	10.70	-20	2,310	-0.87%
2018/08/16	23	10.41	0	0.00	10.40	23	2,198	1.05%
2018/08/15	0	0.00	2	10.50	10.45	-2	2,163	-0.09%
2018/08/13	43	10.50	5	10.45	10.45	38	2,149	1.77%
2018/08/10	3	10.60	0	0.00	10.60	3	2,076	0.14%
2018/08/09	2	10.50	0	0.00	10.55	2	2,040	0.10%
2018/08/08	30	10.50	0	0.00	10.50	30	2,026	1.48%
2018/08/07	40	10.45	0	0.00	10.50	40	2,026	1.97%
2018/08/06	50	10.45	0	0.00	10.45	50	2,030	2.46%
2018/08/01	0	0.00	16	10.40	10.50	-16	1,978	-0.81%
2018/07/31	42	10.30	0	0.00	10.35	42	1,959	2.14%
2018/07/27	0	0.00	2	10.20	10.20	-2	1,934	-0.10%
2018/07/12	2	10.05	0	0.00	10.05	2	1,978	0.10%
2018/07/06	10	9.97	2	9.98	9.98	8	2,016	0.40%
2018/07/02	3	10.05	0	0.00	10.05	3	1,992	0.15%
2018/06/28	5	10.07	0	0.00	10.00	5	1,981	0.25%
2018/06/26	3	10.05	0	0.00	10.15	3	1,965	0.15%
2018/06/19	3	10.10	0	0.00	10.10	3	2,048	0.15%
2018/06/15	2	10.15	0	0.00	10.20	2	2,026	0.10%
2018/06/14	5	10.15	0	0.00	10.10	5	2,024	0.25%
2018/06/07	0	0.00	2	10.10	10.15	-2	1,991	-0.10%
2018/05/31	0	0.00	10	10.00	10.05	-10	1,931	-0.52%
2018/05/23	0	0.00	0.4	9.97	9.98	-0.4	1,885	-0.02%
2018/05/17	0.2	9.93	0	0.00	9.93	0.2	1,937	0.01%
2018/05/16	10	9.94	0	0.00	9.94	10	1,945	0.51%
2018/05/15	2.2	9.93	0	0.00	9.94	2.2	1,966	0.11%
2018/04/30	0	0.00	1	9.92	9.95	-1	2,094	-0.05%
2018/04/24	0	0.00	0.1	9.84	9.85	-0.1	2,293	0.00%
2018/04/23	10	9.87	0	0.00	9.87	10	2,308	0.43%
2018/04/17	0.1	9.84	0	0.00	9.86	0.1	2,442	0.00%
2018/04/16	0	0.00	10	9.93	9.93	-10	2,448	-0.41%
2018/04/13	0	0.00	5	9.91	9.92	-5	2,459	-0.20%
2018/04/03	0	0.00	20	9.81	9.82	-20	2,525	-0.79%
2018/03/30	10	9.80	5	9.80	9.81	5	2,496	0.20%
2018/03/28	2.2	9.81	0	0.00	9.78	2.2	2,494	0.09%
2018/03/13	0	0.00	1	9.61	9.62	-1	2,545	-0.04%
2018/03/12	5	9.55	0	0.00	9.59	5	2,527	0.20%
2018/03/08	1	9.51	0	0.00	9.53	1	2,552	0.04%
2018/03/06	5	9.51	0	0.00	9.50	5	2,615	0.19%
2018/02/27	5	9.65	0	0.00	9.65	5	2,599	0.19%
2018/02/22	0	0.00	2	9.52	9.60	-2	2,657	-0.08%
2018/02/12	1	9.38	0	0.00	9.40	1	2,686	0.04%
2018/02/09	2	9.29	5	9.31	9.35	-3	2,666	-0.11%
2018/02/08	10	9.39	50	9.39	9.40	-40	2,623	-1.52%
2018/02/07	20	9.47	0	0.00	9.40	20	2,627	0.76%
2018/02/06	42	9.36	0	0.00	9.35	42	2,604	1.61%
2018/02/05	4	9.55	0	0.00	9.60	4	2,496	0.16%
2018/01/31	3	9.65	0	0.00	9.66	3	2,446	0.12%
2018/01/26	0	0.00	20	9.76	9.78	-20	2,416	-0.83%
2018/01/25	1	9.80	2	9.80	9.78	-1	2,407	-0.04%
2018/01/23	0	0.00	12	9.84	9.79	-12	2,353	-0.51%
2018/01/19	10	9.80	0	0.00	9.80	10	2,226	0.45%
2018/01/08	0	0.00	2	9.68	9.70	-2	2,107	-0.09%
2018/01/02	3	9.53	0	0.00	9.57	3	2,051	0.15%