遠東銀 (2845)-元大-龍潭券商分點個股進出

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
15.70
漲跌
▼0.05
漲幅
-0.32%
成交量
6,974張
產業
上市金融類股
332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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/05/07	2	15.72	0.2	15.60	15.70	1.8	7,790	0.02%
2024/05/06	8	15.69	6	15.71	15.75	2	7,698	0.03%
2024/05/03	4	15.55	0	0.00	15.55	4	7,626	0.05%
2024/05/02	2	15.45	26	15.40	15.45	-24	7,558	-0.32%
2024/04/30	17	15.42	4	15.35	15.35	13	7,489	0.17%
2024/04/29	0	0.00	4.4	15.24	15.35	-4.4	7,405	-0.06%
2024/04/26	13.1	14.70	108	14.72	14.80	-94.9	7,157	-1.33%	大賣/
2024/04/25	17	14.70	7	14.65	14.70	10	7,084	0.14%
2024/04/24	6.1	14.76	3	14.85	14.90	3.1	7,012	0.04%
2024/04/23	25	14.69	3	14.85	14.85	22	6,988	0.31%
2024/04/22	2	14.63	8	14.59	14.75	-6	6,920	-0.09%
2024/04/19	9	14.15	0	0.00	14.50	9	6,755	0.13%
2024/04/18	0	0.00	3	14.30	14.45	-3	6,575	-0.05%
2024/04/17	2	14.30	8	14.27	14.25	-6	6,588	-0.09%
2024/04/16	9.6	14.20	0	0.00	14.25	9.6	6,511	0.15%
2024/04/12	27	14.39	0	0.00	14.45	27	6,369	0.42%
2024/04/11	2.1	14.55	1	14.50	14.55	1.1	6,317	0.02%
2024/04/10	0	0.00	8	14.53	14.55	-8	6,261	-0.13%
2024/04/09	4.5	14.46	2	14.45	14.45	2.5	6,262	0.04%
2024/04/08	0	14.35	0	0.00	14.30	0	6,186	0.00%
2024/04/03	3.5	14.23	0	0.00	14.25	3.5	6,137	0.06%
2024/04/02	3.2	14.37	1.1	14.40	14.40	2.2	6,076	0.04%
2024/03/29	2	14.40	20	14.40	14.40	-18	6,066	-0.30%
2024/03/28	0	0.00	20	14.25	14.25	-20	6,010	-0.33%
2024/03/27	1	14.30	12	14.30	14.30	-11	6,011	-0.18%
2024/03/26	8	14.20	0	0.00	14.20	8	5,969	0.13%
2024/03/25	0.2	14.25	0	0.00	14.20	0.2	6,031	0.00%
2024/03/22	18	14.21	10	14.20	14.20	8	6,086	0.13%
2024/03/21	10	14.22	10.1	14.20	14.15	-0.1	6,075	0.00%
2024/03/20	16	14.04	5	14.08	14.05	11	6,073	0.18%
2024/03/19	4	14.18	7	14.19	14.15	-3	6,017	-0.05%
2024/03/18	12	14.25	11.1	14.21	14.25	0.9	5,951	0.01%
2024/03/15	15.1	14.28	20.1	14.15	14.35	-5	5,846	-0.08%
2024/03/14	34	14.55	7	14.54	14.60	27	5,547	0.49%
2024/03/13	15.1	14.43	11.3	14.45	14.50	3.8	5,368	0.07%
2024/03/12	38.1	14.17	5	14.20	14.20	33.1	5,227	0.63%
2024/03/11	4	14.02	0	0.00	14.05	4	5,222	0.08%
2024/03/08	7	13.94	28	14.00	13.95	-21	5,115	-0.41%
2024/03/07	14	13.90	32	13.90	14.00	-18	4,913	-0.37%
2024/03/06	68	13.81	42.2	13.79	13.90	25.8	4,608	0.56%
2024/03/05	0	0.00	60.6	13.55	13.55	-60.6	3,704	-1.63%
2024/03/01	0	0.00	0.6	12.45	12.40	-0.6	3,361	-0.02%
2024/02/29	18	12.40	0	0.00	12.35	18	3,356	0.54%
2024/02/27	4	12.28	0	0.00	12.30	4	3,313	0.12%
2024/02/26	35	12.21	0	0.00	12.25	35	3,275	1.07%
2024/02/23	0.1	12.25	0	0.00	12.25	0.1	3,286	0.00%
2024/02/22	0	0.00	10	12.30	12.30	-10	3,335	-0.30%
2024/02/21	0	12.25	0	0.00	12.25	0	3,381	0.00%
2024/02/19	0	0.00	3	12.30	12.30	-3	3,452	-0.09%
2024/02/16	3	12.15	0.1	12.15	12.20	3	3,511	0.08%
2024/02/02	0	0.00	10	12.20	12.25	-10	3,483	-0.29%
2024/01/31	0	0.00	14	12.17	12.20	-14	3,512	-0.40%
2024/01/30	0	0.00	4	12.20	12.15	-4	3,523	-0.11%
2024/01/29	8	12.15	0.1	12.20	12.20	7.9	3,528	0.22%
2024/01/26	10	12.20	3	12.20	12.20	7	3,538	0.20%
2024/01/25	2	12.10	3	12.15	12.10	-1	3,510	-0.03%
2024/01/24	0	0.00	3	12.15	12.15	-3	3,517	-0.09%
2024/01/22	0	0.00	3	12.05	12.00	-3	3,560	-0.08%
2024/01/19	0	0.00	6	12.08	12.05	-6	3,547	-0.17%
2024/01/18	0	0.00	6	12.00	12.00	-6	3,549	-0.17%
2024/01/17	0.1	12.00	12	12.04	11.95	-11.9	3,530	-0.34%
2024/01/16	0	0.00	3	12.15	12.10	-3	3,451	-0.09%
2024/01/15	20	12.31	0	0.00	12.30	20	3,410	0.59%
2024/01/11	28	12.38	0	0.00	12.40	28	3,518	0.80%
2024/01/10	0	0.00	1	12.50	12.50	-1	3,450	-0.03%
2024/01/09	0.1	12.50	12	12.55	12.50	-11.9	3,459	-0.34%
2024/01/08	0	0.00	10	12.55	12.60	-10	3,493	-0.29%
2024/01/05	6.6	12.55	8.4	12.55	12.55	-1.8	3,505	-0.05%
2024/01/04	4	12.50	5	12.50	12.55	-1	3,534	-0.03%
2024/01/03	4.3	12.50	0	0.00	12.50	4.3	3,647	0.12%
2024/01/02	8.1	12.60	0	0.00	12.55	8.1	3,590	0.22%
2023/12/29	0.2	12.65	0	0.00	12.65	0.2	3,603	0.01%
2023/12/28	4.1	12.65	2.1	12.74	12.70	2	3,655	0.05%
2023/12/27	0.3	12.65	0	0.00	12.75	0.3	3,647	0.01%
2023/12/26	0.1	12.60	8	12.70	12.70	-7.9	3,672	-0.22%
2023/12/25	3	12.60	0	0.00	12.65	3	3,648	0.08%
2023/12/21	3	12.60	0	12.65	12.70	3	3,636	0.08%
2023/12/20	0	0.00	8	12.69	12.80	-8	3,606	-0.22%
2023/12/19	0	0.00	6	12.53	12.55	-6	3,517	-0.17%
2023/12/18	23	12.55	2	12.60	12.65	21	3,496	0.60%
2023/12/15	2	12.60	5	12.60	12.65	-3	3,477	-0.09%
2023/12/13	5	12.50	0	0.00	12.40	5	3,338	0.15%
2023/12/11	5	12.45	2	12.50	12.50	3	3,330	0.09%
2023/12/08	0	0.00	14	12.44	12.50	-14	3,325	-0.42%
2023/12/07	1	12.35	0	0.00	12.30	1	3,256	0.03%
2023/12/06	0.1	12.25	4	12.20	12.30	-4	3,336	-0.12%
2023/12/05	0	12.00	0	0.00	12.00	0	3,212	0.00%
2023/12/04	14	12.04	4.3	12.05	12.05	9.7	3,227	0.30%
2023/11/30	4	12.00	4	12.05	11.95	0	3,199	0.00%
2023/11/29	0	0.00	18	12.04	12.05	-18	3,138	-0.57%
2023/11/28	0	0.00	4	12.00	12.00	-4	3,066	-0.13%
2023/11/27	4	11.95	0	0.00	11.95	4	3,020	0.13%
2023/11/24	4	11.95	0	0.00	11.95	4	3,016	0.13%
2023/11/22	8	11.98	130.4	11.95	12.00	-122.4	3,004	-4.07%	大賣/鉅額交易
2023/11/21	0	0.00	8.5	12.05	12.05	-8.5	2,988	-0.28%
2023/11/20	0	0.00	17	12.01	12.00	-17	2,960	-0.57%
2023/11/16	16	11.89	0.9	11.95	11.95	15.1	2,884	0.52%
2023/11/15	0	0.00	1	11.85	11.90	-1	2,893	-0.03%
2023/11/09	0	0.00	15	11.75	11.80	-15	2,940	-0.51%
2023/11/06	0	0.00	5	11.75	11.80	-5	3,026	-0.17%
2023/10/31	4	11.50	0	0.00	11.50	4	3,033	0.13%
2023/10/30	0	0.00	20	11.60	11.60	-20	3,116	-0.64%
2023/10/27	20.7	11.55	0	0.00	11.55	20.7	3,086	0.67%
2023/10/24	0	0.00	1	11.60	11.60	-1	3,426	-0.03%
2023/10/20	2	11.50	4	11.55	11.60	-2	3,605	-0.06%
2023/10/19	4	11.60	0	0.00	11.65	4	3,595	0.11%
2023/10/16	4	11.70	0	0.00	11.80	4	3,753	0.11%
2023/10/13	0.2	11.75	0	0.00	11.75	0.2	3,771	0.01%
2023/10/12	0.8	11.75	0	0.00	11.80	0.8	3,799	0.02%
2023/10/11	0	0.00	5	11.70	11.80	-5	3,798	-0.13%
2023/10/06	5	11.55	0	0.00	11.60	5	3,724	0.13%
2023/10/05	5.1	11.50	4	11.55	11.55	1.1	3,776	0.03%
2023/10/04	1	11.40	0	0.00	11.40	1	3,819	0.03%
2023/10/03	1	11.50	0	0.00	11.50	1	3,884	0.03%
2023/10/02	3	11.55	0	0.00	11.55	3	4,008	0.07%
2023/09/27	0	0.00	4	11.60	11.60	-4	4,262	-0.09%
2023/09/25	19.2	11.58	0	0.00	11.55	19.2	4,403	0.44%
2023/09/22	13.3	11.54	2	11.60	11.50	11.3	4,477	0.25%
2023/09/21	5.7	11.68	0	0.00	11.55	5.7	4,611	0.12%
2023/09/20	4.1	11.75	0	0.00	11.70	4.1	4,633	0.09%
2023/09/19	0.1	11.75	0	0.00	11.80	0.1	4,794	0.00%
2023/09/18	0	11.75	0	0.00	11.80	0	5,043	0.00%
2023/09/15	4	11.80	0	0.00	11.80	4	5,146	0.08%
2023/09/14	0	0.00	30	11.80	11.85	-30	5,338	-0.56%
2023/09/11	2	11.85	2	11.80	11.80	0	5,831	0.00%
2023/09/07	0	0.00	0.4	11.50	11.45	-0.4	5,921	-0.01%
2023/09/05	0.2	11.60	0	0.00	11.55	0.2	5,960	0.00%
2023/09/04	10	11.60	0	0.00	11.60	10	5,996	0.17%
2023/08/31	1	11.60	0	0.00	11.55	1	6,086	0.02%
2023/08/28	0	0.00	10.2	11.55	11.60	-10.2	6,167	-0.16%
2023/08/25	0.8	11.60	0	0.00	11.50	0.8	6,256	0.01%
2023/08/23	0.4	11.53	0	0.00	11.55	0.4	6,233	0.01%
2023/08/22	8.4	11.50	2	11.60	11.55	6.4	6,238	0.10%
2023/08/21	0.4	11.50	5	11.50	11.55	-4.6	6,269	-0.07%
2023/08/18	18.2	11.40	1	11.40	11.40	17.2	6,279	0.27%
2023/08/17	5	11.40	0	0.00	11.35	5	6,243	0.08%
2023/08/16	0.1	11.45	0	0.00	11.45	0.1	6,214	0.00%
2023/08/14	6.2	11.54	0	0.00	11.50	6.2	6,250	0.10%
2023/08/11	10.1	11.75	0	0.00	11.75	10.1	6,278	0.16%
2023/08/10	0.2	11.75	0	0.00	11.80	0.2	6,321	0.00%
2023/08/09	0.3	11.65	0	0.00	11.65	0.3	6,289	0.01%
2023/08/08	10	11.60	0	0.00	11.65	10	6,298	0.16%
2023/08/07	0	0.00	2	11.60	11.65	-2	6,324	-0.03%
2023/08/04	14	11.64	0	0.00	11.60	14	6,355	0.22%
2023/08/02	30	11.68	0	0.00	11.65	30	6,358	0.47%
2023/08/01	0	0.00	2.2	11.85	11.90	-2.2	6,303	-0.03%
2023/07/31	5	11.85	0	0.00	11.85	5	6,298	0.08%
2023/07/27	3	11.75	11	11.75	11.75	-8	6,101	-0.13%
2023/07/25	0	0.00	2	11.65	11.65	-2	5,911	-0.03%
2023/07/24	12	11.64	0	0.00	11.55	12	5,845	0.21%
2023/07/21	0	0.00	1	11.75	11.65	-1	5,795	-0.02%
2023/07/18	20.4	11.60	10	11.65	11.55	10.4	5,603	0.19%
2023/07/17	10	11.60	0	0.00	11.65	10	5,572	0.18%
2023/07/12	20	11.60	0	0.00	11.55	20	5,605	0.36%
2023/07/11	10	11.60	0	0.00	11.60	10	5,622	0.18%
2023/07/10	10	11.55	0	0.00	11.55	10	5,609	0.18%
2023/07/07	35	11.34	0	0.00	11.45	35	5,511	0.63%
2023/07/06	9	11.43	0	0.00	11.35	9	5,413	0.17%
2023/07/05	12	11.85	15	11.75	11.80	-3	5,247	-0.06%
2023/07/04	15.2	11.89	73	11.89	11.85	-57.8	5,129	-1.13%
2023/07/03	5	11.90	82	11.95	11.90	-77	5,101	-1.51%
2023/06/30	0.1	11.90	1	11.90	11.90	-0.9	5,020	-0.02%
2023/06/29	5.1	11.95	17	11.96	11.95	-11.9	4,955	-0.24%
2023/06/27	0	0.00	6	11.91	11.90	-6	4,881	-0.12%
2023/06/26	0	0.00	7	11.90	11.95	-7	4,728	-0.15%
2023/06/21	5.3	11.74	56	11.74	11.80	-50.7	4,536	-1.12%
2023/06/20	0	0.00	2	11.70	11.80	-2	4,484	-0.04%
2023/06/19	2	11.70	204	11.67	11.75	-202	4,307	-4.69%	大賣/鉅額交易
2023/06/16	15.1	11.50	1.4	11.60	11.50	13.6	4,105	0.33%
2023/06/15	0.1	11.60	6.1	11.65	11.70	-6.1	3,986	-0.15%
2023/06/14	15	11.55	8	11.57	11.65	7	4,072	0.17%
2023/06/13	13	11.45	2.4	11.45	11.45	10.6	4,059	0.26%
2023/06/12	2	11.40	25	11.40	11.40	-23	4,048	-0.57%
2023/06/09	0	0.00	5.1	11.40	11.40	-5.1	4,115	-0.12%
2023/06/08	0.1	11.40	15	11.37	11.35	-14.9	4,184	-0.36%
2023/06/07	5	11.35	10	11.35	11.35	-5	4,263	-0.12%
2023/06/06	0	0.00	1	11.30	11.35	-1	4,305	-0.02%
2023/06/05	6	11.30	4	11.35	11.30	2	4,331	0.05%
2023/06/02	0	0.00	14.1	11.30	11.30	-14.1	4,357	-0.32%
2023/06/01	0	0.00	6	11.25	11.25	-6	4,459	-0.13%
2023/05/31	26.1	11.23	21	11.25	11.20	5.1	4,996	0.10%
2023/05/29	0	0.00	2	11.35	11.35	-2	4,951	-0.04%
2023/05/26	0	0.00	20	11.30	11.30	-20	4,974	-0.40%
2023/05/25	0	11.35	10	11.25	11.25	-10	5,050	-0.20%
2023/05/24	0	11.40	0	0.00	11.35	0	5,076	0.00%
2023/05/23	0	0.00	2	11.40	11.40	-2	5,079	-0.04%
2023/05/22	0	0.00	10	11.35	11.35	-10	5,120	-0.20%
2023/05/19	0	0.00	0.1	11.35	11.40	-0.1	5,098	0.00%
2023/05/18	0	0.00	4	11.35	11.35	-4	5,051	-0.08%
2023/05/17	0	0.00	8	11.29	11.35	-8	4,994	-0.16%
2023/05/16	1	11.20	0	0.00	11.20	1	4,880	0.02%
2023/05/12	1	11.15	0	0.00	11.15	1	4,888	0.02%
2023/05/11	0	11.25	0	0.00	11.20	0	4,974	0.00%
2023/05/10	0	0.00	4	11.25	11.25	-4	4,971	-0.08%
2023/05/09	0	0.00	4	11.20	11.20	-4	4,988	-0.08%
2023/05/08	1	11.20	6	11.22	11.20	-5	5,007	-0.10%
2023/05/04	1	11.15	30	11.17	11.20	-29	5,085	-0.57%
2023/05/02	5	11.22	2	11.20	11.20	3	5,216	0.06%
2023/04/28	25	11.15	14	11.18	11.20	11	5,273	0.21%
2023/04/27	0	0.00	11	11.10	11.10	-11	5,252	-0.21%
2023/04/25	2	11.13	16	11.11	11.10	-14	5,282	-0.27%
2023/04/24	2	11.10	0	0.00	11.15	2	5,292	0.04%
2023/04/21	0.2	11.15	5	11.15	11.10	-4.8	5,392	-0.09%
2023/04/20	0.4	11.15	5	11.15	11.15	-4.6	5,441	-0.08%
2023/04/19	10	11.15	4	11.20	11.15	6	5,562	0.11%
2023/04/18	0.4	11.15	2	11.20	11.15	-1.6	5,525	-0.03%
2023/04/17	22.1	11.16	1.7	11.22	11.15	20.4	5,530	0.37%
2023/04/14	2	11.25	2	11.25	11.25	0	5,441	0.00%
2023/04/13	5	11.30	2.9	11.23	11.20	2.1	5,387	0.04%
2023/04/12	8	11.30	4	11.30	11.30	4	5,352	0.07%
2023/04/11	0	0.00	15	11.26	11.30	-15	5,376	-0.28%
2023/04/10	0	0.00	4	11.20	11.20	-4	5,348	-0.07%
2023/04/07	5	11.20	20.2	11.19	11.20	-15.2	5,354	-0.28%
2023/04/06	0	0.00	13.1	11.17	11.20	-13.1	5,345	-0.24%
2023/03/31	1	11.10	1	11.10	11.10	0	5,302	0.00%
2023/03/30	21	11.10	0	0.00	11.05	21	5,356	0.39%
2023/03/29	8	11.03	4	11.05	11.05	4	5,346	0.07%
2023/03/28	10	11.10	4	11.10	11.10	6	5,301	0.11%
2023/03/27	23	11.05	0	0.00	11.05	23	5,247	0.44%
2023/03/24	9.2	11.06	0	0.00	11.10	9.2	5,308	0.17%
2023/03/23	0	11.15	20	11.15	11.15	-20	5,260	-0.38%
2023/03/22	0	11.20	26	11.20	11.20	-26	5,266	-0.49%
2023/03/21	5	11.10	12	11.15	11.10	-7	5,257	-0.13%
2023/03/20	2	11.00	83	11.07	11.00	-81	5,255	-1.54%
2023/03/17	10.1	10.95	36	10.98	11.25	-25.9	5,186	-0.50%
2023/03/16	10	10.93	42	10.95	10.90	-32	5,028	-0.64%
2023/03/15	4	11.05	0	0.00	11.05	4	4,934	0.08%
2023/03/14	18	11.07	0	0.00	11.05	18	4,897	0.37%
2023/03/13	11	11.13	0	0.00	11.20	11	4,810	0.23%
2023/03/10	21	11.28	20	11.30	11.25	1	4,712	0.02%
2023/03/09	0	0.00	24	11.40	11.40	-24	4,707	-0.51%
2023/03/08	22	11.38	0	0.00	11.35	22	4,757	0.46%
2023/03/07	11	11.40	0	0.00	11.40	11	4,714	0.23%
2023/03/06	13	11.32	45	11.34	11.40	-32	4,685	-0.68%
2023/03/03	86.5	11.33	101	11.33	11.35	-14.5	4,602	-0.31%	大賣/
2023/03/02	5	11.77	8	11.80	11.80	-3	4,096	-0.07%
2023/03/01	25	11.77	1.2	11.81	11.80	23.8	4,102	0.58%
2023/02/24	20	11.80	12	11.83	11.85	8	4,058	0.20%
2023/02/23	53	11.80	4	11.85	11.80	49	4,051	1.21%
2023/02/22	33	11.68	14	11.70	11.75	19	3,962	0.48%
2023/02/21	46	11.75	0	0.00	11.70	46	3,882	1.18%
2023/02/20	34	11.79	0	0.00	11.85	34	3,893	0.87%
2023/02/17	8	11.76	0	0.00	11.75	8	3,900	0.21%
2023/02/16	20	11.75	0	0.00	11.75	20	3,957	0.51%
2023/02/15	8	11.75	8	11.75	11.70	0	4,087	0.00%
2023/02/14	11	11.79	16	11.79	11.75	-5	4,125	-0.12%
2023/02/13	6	11.67	4	11.75	11.70	2	4,147	0.05%
2023/02/10	12	11.68	0	0.00	11.70	12	4,147	0.29%
2023/02/09	45.2	11.78	5	11.70	11.70	40.2	4,128	0.97%
2023/02/08	12	11.88	0	0.00	11.90	12	4,061	0.30%
2023/02/07	0	0.00	19	11.91	11.90	-19	4,048	-0.47%
2023/02/06	5	11.82	6	11.81	11.80	-1	4,022	-0.02%
2023/02/03	5	11.77	8	11.83	11.85	-3	4,023	-0.07%
2023/02/02	8.2	11.67	0	0.00	11.75	8.2	4,008	0.20%
2023/02/01	1	11.70	15	11.72	11.70	-14	3,990	-0.35%
2023/01/31	1	11.60	0	0.00	11.70	1	3,984	0.03%
2023/01/30	2	11.65	4.1	11.62	11.55	-2.1	3,939	-0.05%
2023/01/16	1	11.55	1	11.60	11.55	0	3,996	0.00%
2023/01/13	1	11.50	0	0.00	11.50	1	4,076	0.02%
2023/01/12	1	11.50	0	0.00	11.50	1	4,194	0.02%
2023/01/11	3	11.55	8	11.56	11.60	-5	4,310	-0.12%
2023/01/10	5	11.43	2.9	11.45	11.50	2.1	4,402	0.05%
2023/01/09	2	11.25	7	11.36	11.40	-5	4,479	-0.11%
2023/01/06	1	11.15	0	0.00	11.15	1	4,445	0.02%
2023/01/05	10	11.15	21	11.15	11.15	-11	4,695	-0.23%
2023/01/03	0	0.00	9	11.05	11.05	-9	5,352	-0.17%
2022/12/30	3	11.00	4	11.05	11.00	-1	5,493	-0.02%
2022/12/29	17.1	11.01	0	0.00	11.00	17.1	5,507	0.31%
2022/12/28	1	11.10	20	11.13	11.15	-19	5,554	-0.34%
2022/12/27	22	11.15	101	11.15	11.15	-79	5,668	-1.39%	大賣/
2022/12/22	0	0.00	4	11.20	11.20	-4	6,105	-0.07%
2022/12/20	1.1	11.05	5	11.05	11.10	-3.9	6,415	-0.06%
2022/12/19	1	11.10	0	0.00	11.10	1	6,478	0.02%
2022/12/16	2	11.15	2	11.15	11.15	0	6,572	0.00%
2022/12/14	0	11.20	6	11.23	11.25	-6	6,740	-0.09%
2022/12/13	1.3	11.14	14	11.19	11.20	-12.7	6,777	-0.19%
2022/12/12	0	0.00	16.2	11.07	11.15	-16.2	6,797	-0.24%
2022/12/09	5.5	10.95	38	10.95	10.95	-32.5	6,821	-0.48%
2022/12/08	3	10.85	3.1	10.90	10.85	-0.1	6,851	0.00%
2022/12/07	10	10.93	32.9	10.93	10.90	-22.9	6,900	-0.33%
2022/12/06	5	10.90	2.1	10.95	10.90	2.9	6,914	0.04%
2022/12/05	28	10.97	2	11.00	10.95	26	6,977	0.37%
2022/12/02	4	11.00	4	11.10	11.00	0	7,062	0.00%
2022/12/01	5	11.05	10	11.08	11.10	-5	7,255	-0.07%
2022/11/30	12	10.95	5	11.08	10.95	7	7,409	0.09%
2022/11/28	0	0.00	2	10.95	11.00	-2	7,829	-0.03%
2022/11/25	4.4	10.95	6	10.95	10.95	-1.6	8,013	-0.02%
2022/11/24	20	10.90	6	10.90	10.95	14	8,268	0.17%
2022/11/23	9	10.91	0	0.00	10.90	9	8,398	0.11%
2022/11/22	6	10.82	0	0.00	10.85	6	8,455	0.07%
2022/11/21	0	0.00	4	10.75	10.80	-4	8,506	-0.05%
2022/11/18	0	0.00	75	10.76	10.80	-75	8,616	-0.87%
2022/11/17	0	0.00	8	10.74	10.75	-8	8,691	-0.09%
2022/11/16	27	10.79	0	0.00	10.70	27	8,769	0.31%
2022/11/15	15	10.85	0.2	10.85	10.90	14.8	8,761	0.17%
2022/11/14	7	10.85	7.4	10.86	10.85	-0.4	8,780	0.00%
2022/11/11	8	10.83	41	10.86	10.85	-33	8,757	-0.38%
2022/11/10	4	10.60	1	10.75	10.60	3	8,686	0.03%
2022/11/09	0	0.00	9	10.75	10.75	-9	8,679	-0.10%
2022/11/08	0.4	10.70	6	10.70	10.70	-5.6	8,723	-0.06%
2022/11/07	0	0.00	30	10.66	10.65	-30	8,786	-0.34%
2022/11/04	0	0.00	21	10.55	10.60	-21	8,914	-0.24%
2022/11/03	9	10.45	0	0.00	10.45	9	8,987	0.10%
2022/11/02	8.1	10.53	4	10.58	10.50	4.1	9,214	0.04%
2022/11/01	8	10.55	18	10.55	10.55	-10	9,235	-0.11%
2022/10/31	4.1	10.50	19	10.52	10.60	-14.9	9,221	-0.16%
2022/10/28	7	10.49	0	0.00	10.45	7	9,255	0.08%
2022/10/27	18	10.55	0	0.00	10.60	18	9,245	0.19%
2022/10/26	12	10.53	0	10.50	10.50	12	9,333	0.13%
2022/10/25	0	0.00	10	10.45	10.45	-10	9,308	-0.11%
2022/10/24	0	0.00	9	10.45	10.40	-9	9,236	-0.10%
2022/10/21	4	10.35	0	0.00	10.35	4	9,229	0.04%
2022/10/20	12	10.22	11	10.19	10.30	1	9,139	0.01%
2022/10/19	7	10.20	27	10.30	10.20	-20	9,042	-0.22%
2022/10/18	12.5	10.24	0	0.00	10.20	12.5	8,901	0.14%
2022/10/17	16.1	10.35	24	10.30	10.35	-7.9	8,736	-0.09%
2022/10/14	16	10.55	1	10.65	10.55	15	8,631	0.17%
2022/10/13	19.3	10.68	45	10.59	10.60	-25.7	8,593	-0.30%
2022/10/12	18	10.69	7	10.64	10.65	11	8,390	0.13%
2022/10/11	0.6	10.74	23	10.66	10.70	-22.4	8,215	-0.27%
2022/10/07	1	10.80	0	0.00	10.80	1	7,802	0.01%
2022/10/05	14	10.85	0.2	10.90	10.85	13.9	7,676	0.18%
2022/10/04	17.1	10.77	2	10.75	10.80	15.1	7,728	0.20%
2022/10/03	13	10.95	0	0.00	10.90	13	7,646	0.17%
2022/09/30	4	11.10	3	11.05	11.10	1	7,545	0.01%
2022/09/29	20	11.25	0	0.00	11.25	20	7,372	0.27%
2022/09/27	20	11.10	0	0.00	11.05	20	7,115	0.28%
2022/09/26	6.1	11.19	20	11.28	11.15	-14	7,031	-0.20%
2022/09/23	2.7	11.26	76	11.31	11.35	-73.3	6,991	-1.05%
2022/09/22	0.7	11.25	2	11.20	11.30	-1.3	6,952	-0.02%
2022/09/21	0	0.00	18	11.20	11.25	-18	6,874	-0.26%
2022/09/20	18	11.27	0	0.00	11.25	18	6,813	0.26%
2022/09/19	0	0.00	10	11.38	11.35	-10	6,789	-0.15%
2022/09/16	14	11.35	0	0.00	11.35	14	6,847	0.20%
2022/09/15	6	11.35	0	0.00	11.45	6	6,854	0.09%
2022/09/14	12	11.35	0	0.00	11.30	12	6,829	0.18%
2022/09/12	1	11.35	84	11.40	11.45	-83	6,891	-1.20%
2022/09/08	1.2	11.20	0	0.00	11.30	1.2	6,848	0.02%
2022/09/07	35	11.23	0	0.00	11.15	35	6,848	0.51%
2022/09/06	25	11.52	11.4	11.55	11.55	13.6	6,685	0.20%
2022/09/05	25	12.24	13	12.27	12.30	12	6,455	0.19%
2022/09/02	3	12.13	14	12.21	12.15	-11	6,157	-0.18%
2022/09/01	13	12.21	6	12.25	12.15	7	5,955	0.12%
2022/08/31	1	12.00	43	12.21	12.30	-42	5,725	-0.73%
2022/08/30	2	12.00	36	12.00	12.05	-34	5,436	-0.63%
2022/08/29	8	11.89	0	0.00	11.90	8	5,280	0.15%
2022/08/26	1	11.95	4	11.98	11.95	-3	5,179	-0.06%
2022/08/25	1	11.95	21.2	12.01	11.95	-20.2	5,123	-0.39%
2022/08/24	0	0.00	34	11.96	11.95	-34	5,008	-0.68%
2022/08/23	1	11.85	12	11.85	11.85	-11	4,956	-0.22%
2022/08/22	5	11.90	8	11.90	11.90	-3	4,913	-0.06%
2022/08/19	0	0.00	14	11.90	11.95	-14	4,922	-0.28%
2022/08/18	11	11.78	0	0.00	11.80	11	4,851	0.23%
2022/08/17	8	11.79	25	11.80	11.80	-17	4,851	-0.35%
2022/08/16	18	11.73	0	11.80	11.75	18	4,792	0.38%
2022/08/15	16	11.79	0	0.00	11.80	16	4,773	0.34%
2022/08/12	49	11.88	0	0.00	11.85	49	4,716	1.04%
2022/08/11	50	11.84	0	0.00	11.85	50	4,649	1.08%
2022/08/10	20	11.69	0	0.00	11.70	20	4,554	0.44%
2022/08/09	6	11.70	45	11.60	11.70	-39	4,508	-0.86%
2022/08/08	5	11.35	0	0.00	11.35	5	4,357	0.11%
2022/08/05	0	0.00	6	11.35	11.40	-6	4,371	-0.14%
2022/08/04	22	11.17	0	0.00	11.25	22	4,442	0.50%
2022/08/03	6	11.25	4	11.30	11.25	2	4,393	0.05%
2022/08/02	27	11.24	0	0.00	11.25	27	4,492	0.60%
2022/08/01	10	11.36	0	0.00	11.40	10	4,488	0.22%
2022/07/29	13	11.35	0	0.00	11.30	13	4,558	0.29%
2022/07/28	7	11.39	5	11.35	11.40	2	4,621	0.04%
2022/07/27	0	0.00	4	11.25	11.25	-4	4,595	-0.09%
2022/07/26	1	11.15	12	11.18	11.20	-11	4,611	-0.24%
2022/07/25	2	11.15	8	11.13	11.15	-6	4,590	-0.13%
2022/07/22	2	11.00	7	11.05	11.05	-5	4,634	-0.11%
2022/07/21	4	10.95	5	11.00	10.95	-1	4,677	-0.02%
2022/07/20	18	11.03	8	11.15	10.95	10	4,673	0.21%
2022/07/19	5	11.05	4	11.00	11.05	1	4,685	0.02%
2022/07/18	9	10.90	2	10.95	10.95	7	4,718	0.15%
2022/07/15	8	10.89	22	10.86	10.85	-14	4,707	-0.30%
2022/07/14	13	10.95	0	0.00	10.90	13	4,717	0.28%
2022/07/13	4	10.95	0	0.00	11.00	4	4,765	0.08%
2022/07/12	17	10.83	24	10.93	10.85	-7	4,871	-0.14%
2022/07/11	11.1	11.06	30	11.00	11.05	-18.9	4,801	-0.39%
2022/07/08	8	11.18	0	0.00	11.10	8	4,917	0.16%
2022/07/07	25	11.14	0	0.00	11.15	25	4,975	0.50%
2022/07/06	13	11.10	0	0.00	11.10	13	5,082	0.26%
2022/07/04	5	11.14	0	0.00	11.20	5	5,372	0.09%
2022/07/01	6.1	11.19	7	11.20	11.20	-0.9	5,620	-0.02%
2022/06/30	7	11.30	8	11.35	11.25	-1	5,730	-0.02%
2022/06/29	6	11.35	0	0.00	11.45	6	5,787	0.10%
2022/06/27	6.2	11.54	0	0.00	11.50	6.2	5,928	0.10%
2022/06/24	0	0.00	15	11.55	11.60	-15	5,900	-0.25%
2022/06/20	6.1	11.26	0	0.00	11.20	6.1	6,437	0.09%
2022/06/17	3	11.40	0	0.00	11.40	3	6,461	0.05%
2022/06/16	24	11.62	0	0.00	11.50	24	6,553	0.37%
2022/06/15	7	11.48	0.1	11.50	11.45	6.9	6,658	0.10%
2022/06/14	37	11.45	0	0.00	11.45	37	6,695	0.55%
2022/06/13	2	11.40	16	11.41	11.45	-14	6,712	-0.21%
2022/06/10	5	11.50	0	0.00	11.45	5	6,675	0.07%
2022/06/08	4	11.55	0	0.00	11.60	4	6,718	0.06%
2022/06/07	6	11.55	0	0.00	11.55	6	6,796	0.09%
2022/06/02	0.1	11.50	0	0.00	11.55	0.1	6,984	0.00%
2022/06/01	10	11.58	0	0.00	11.50	10	7,130	0.14%
2022/05/27	0.2	11.55	0	0.00	11.60	0.2	7,101	0.00%
2022/05/26	7	11.50	0	0.00	11.50	7	7,123	0.10%
2022/05/25	0	0.00	10	11.50	11.45	-10	7,182	-0.14%
2022/05/24	0	0.00	3	11.57	11.50	-3	7,268	-0.04%
2022/05/20	0	0.00	3	11.40	11.55	-3	7,410	-0.04%
2022/05/19	0.1	11.40	100	11.40	11.35	-100	7,435	-1.34%
2022/05/18	4	11.65	0	0.00	11.65	4	7,454	0.05%
2022/05/17	0.1	11.45	0	0.00	11.50	0.1	7,502	0.00%
2022/05/12	12.1	11.19	4	11.10	11.10	8.1	7,441	0.11%
2022/05/11	2	11.35	5	11.35	11.40	-3	7,401	-0.04%
2022/05/10	2	11.40	12	11.45	11.45	-10	7,398	-0.14%
2022/05/09	12.1	11.46	406	11.50	11.40	-393.9	7,347	-5.36%	大賣/鉅額交易
2022/05/06	13.1	11.68	0	0.00	11.75	13.1	7,322	0.18%
2022/05/05	12	11.90	0	0.00	11.90	12	7,345	0.16%
2022/05/03	5	11.91	1	12.00	11.95	4	7,335	0.05%
2022/04/29	13	11.97	0	0.00	12.00	13	7,341	0.18%
2022/04/28	27	11.94	0	0.00	11.90	27	7,375	0.37%
2022/04/27	12.1	12.01	13	12.02	12.00	-0.9	7,339	-0.01%
2022/04/26	10	12.10	10	12.15	12.15	0	7,300	0.00%
2022/04/25	14	12.08	0	0.00	12.05	14	7,316	0.19%
2022/04/22	10	12.36	8	12.38	12.35	2	7,299	0.03%
2022/04/21	0	0.00	32	12.25	12.15	-32	7,379	-0.43%
2022/04/20	30	12.15	0	0.00	12.25	30	7,646	0.39%
2022/04/19	16	12.15	4	12.25	12.20	12	7,799	0.15%
2022/04/18	108	12.11	15	12.13	12.05	93	7,983	1.16%	大買/
2022/04/15	115	12.38	1	12.40	12.30	114	7,910	1.44%	大買/鉅額交易
2022/04/14	131	12.62	8.5	12.59	12.40	122.6	7,929	1.55%	大買/鉅額交易
2022/04/13	4	12.60	10	12.64	12.70	-6	7,802	-0.08%
2022/04/12	15.2	12.50	5	12.65	12.60	10.2	7,714	0.13%
2022/04/11	35	12.99	4	12.95	12.90	31	7,554	0.41%
2022/04/08	90.3	12.66	9.2	12.66	12.85	81.2	7,351	1.10%
2022/04/07	141.2	12.92	13.3	12.83	12.60	127.9	7,229	1.77%	大買/鉅額交易
2022/04/06	12.3	12.67	64	12.69	12.75	-51.8	6,986	-0.74%
2022/04/01	11.2	12.25	3	12.30	12.30	8.2	6,832	0.12%
2022/03/31	0	0.00	2	12.30	12.20	-2	6,711	-0.03%
2022/03/30	0	0.00	3.1	12.06	12.05	-3.1	6,595	-0.05%
2022/03/29	0	0.00	11	11.95	11.95	-11	6,522	-0.17%
2022/03/28	3.1	11.70	5	11.70	11.90	-1.9	6,528	-0.03%
2022/03/25	30.3	11.83	253	11.81	11.85	-222.7	6,422	-3.47%	大賣/鉅額交易
2022/03/24	1	12.05	3	11.98	12.05	-2	6,188	-0.03%
2022/03/23	36	11.99	84	12.01	12.05	-48	6,111	-0.79%
2022/03/22	5	11.67	27	11.67	11.75	-22	5,720	-0.38%
2022/03/21	4	11.63	35.8	11.64	11.60	-31.8	5,579	-0.57%
2022/03/18	116	11.55	58	11.55	11.55	58	5,453	1.06%	大買/
2022/03/17	0	0.00	2	11.45	11.40	-2	5,280	-0.04%
2022/03/16	10	11.27	0	0.00	11.30	10	5,201	0.19%
2022/03/15	4	11.20	5	11.20	11.25	-1	5,152	-0.02%
2022/03/14	2	11.20	0	0.00	11.20	2	5,152	0.04%
2022/03/11	1	11.10	0	0.00	11.10	1	5,118	0.02%
2022/03/10	56.7	11.14	0	0.00	11.15	56.7	5,110	1.11%
2022/03/09	102	11.05	2	11.05	11.05	100	5,048	1.98%	大買/
2022/03/08	11	10.87	0	0.00	10.90	11	4,997	0.22%
2022/03/07	16.2	11.02	0	0.00	11.00	16.2	4,976	0.33%
2022/03/04	12	11.22	0	0.00	11.25	12	4,844	0.25%
2022/03/03	6	11.24	0	0.00	11.20	6	4,837	0.12%
2022/03/02	4	11.20	0	0.00	11.20	4	4,851	0.08%
2022/02/25	0.3	11.15	0	0.00	11.10	0.3	4,937	0.01%
2022/02/24	5	11.25	0	0.00	11.15	5	4,940	0.10%
2022/02/23	8.5	11.35	16	11.35	11.35	-7.5	4,847	-0.15%
2022/02/22	17	11.31	252	11.33	11.30	-235	4,888	-4.81%	大賣/鉅額交易
2022/02/18	0	0.00	2.1	11.52	11.55	-2.1	4,897	-0.04%
2022/02/17	2	11.45	3	11.45	11.45	-1	4,878	-0.02%
2022/02/16	0	0.00	2	11.45	11.45	-2	4,823	-0.04%
2022/02/15	5	11.40	3	11.37	11.35	2	4,812	0.04%
2022/02/14	0	0.00	8	11.35	11.30	-8	4,755	-0.17%
2022/02/11	2	11.45	2	11.30	11.45	0	4,674	0.00%
2022/02/10	1	11.40	3	11.37	11.35	-2	4,625	-0.04%
2022/02/09	15	11.35	3	11.35	11.35	12	4,607	0.26%
2022/02/08	100	11.40	5	11.35	11.35	95	4,563	2.08%
2022/02/07	110	11.02	3	11.20	11.20	107	4,471	2.39%	大買/鉅額交易
2022/01/26	0	0.00	5	10.95	10.95	-5	4,367	-0.11%
2022/01/25	5	10.93	4	10.90	10.90	1	4,339	0.02%
2022/01/24	2	10.95	0.1	11.05	11.00	1.9	4,276	0.04%
2022/01/21	8	11.08	0	0.00	11.05	8	4,235	0.19%
2022/01/20	0	0.00	3	11.15	11.20	-3	4,167	-0.07%
2022/01/19	1	11.15	0	0.00	11.20	1	4,150	0.02%
2022/01/18	10	11.20	135	11.17	11.20	-125	4,116	-3.04%	大賣/鉅額交易
2022/01/17	0	0.00	1	11.15	11.15	-1	4,079	-0.02%
2022/01/14	8	11.28	30.8	11.25	11.25	-22.8	4,037	-0.56%
2022/01/13	10	11.21	11.4	11.29	11.45	-1.4	4,018	-0.03%
2022/01/12	0	0.00	19	11.14	11.20	-19	3,733	-0.51%
2022/01/11	58.1	11.05	21	11.09	11.05	37.1	3,550	1.04%
2022/01/10	24	10.95	21	10.90	11.00	3	3,319	0.09%
2022/01/07	3	10.90	0	0.00	10.90	3	3,278	0.09%
2022/01/06	9	10.81	0	0.00	10.85	9	3,200	0.28%
2022/01/05	2.1	10.80	4	10.80	10.80	-1.9	3,192	-0.06%
2022/01/04	0	0.00	1	10.80	10.80	-1	3,258	-0.03%
2022/01/03	5	10.80	10	10.80	10.80	-5	3,254	-0.15%
2021/12/30	1	10.80	0	0.00	10.75	1	3,235	0.03%
2021/12/29	0	0.00	4	10.80	10.85	-4	3,244	-0.12%
2021/12/27	0	0.00	2	10.75	10.70	-2	3,174	-0.06%
2021/12/23	0	0.00	2	10.70	10.70	-2	3,192	-0.06%
2021/12/13	9	10.65	0	0.00	10.60	9	4,010	0.22%
2021/12/10	200	10.65	0	0.00	10.65	200	4,143	4.83%	大買/鉅額交易
2021/12/07	3	10.55	0	0.00	10.55	3	4,364	0.07%
2021/12/02	11	10.45	0	0.00	10.45	11	4,479	0.25%
2021/12/01	2	10.48	0	0.00	10.50	2	4,474	0.04%
2021/11/29	10.3	10.49	9	10.45	10.50	1.3	4,433	0.03%
2021/11/26	1	10.55	8	10.50	10.55	-7	4,501	-0.16%
2021/11/25	21	10.60	0	0.00	10.60	21	4,550	0.46%
2021/11/24	0	0.00	11	10.70	10.70	-11	4,514	-0.24%
2021/11/23	5.7	10.68	1	10.65	10.70	4.7	4,552	0.10%
2021/11/22	2	10.80	1	10.75	10.80	1	4,488	0.02%
2021/11/19	9	10.81	0	0.00	10.75	9	4,467	0.20%
2021/11/18	5	10.85	18	10.74	10.85	-13	4,435	-0.29%
2021/11/17	0	0.00	5	10.67	10.75	-5	4,351	-0.11%
2021/11/16	1	10.60	6.1	10.60	10.60	-5.1	4,277	-0.12%
2021/11/15	71	10.59	50	10.55	10.60	21	4,291	0.49%
2021/11/12	2	10.50	0	0.00	10.55	2	4,282	0.05%
2021/11/11	0	0.00	5	10.50	10.50	-5	4,287	-0.12%
2021/11/10	10	10.55	0	0.00	10.55	10	4,330	0.23%
2021/11/09	0	0.00	6	10.50	10.50	-6	4,364	-0.14%
2021/11/08	0	0.00	6	10.52	10.55	-6	4,360	-0.14%
2021/11/05	5	10.45	4	10.45	10.50	1	4,401	0.02%
2021/11/04	0	0.00	6	10.47	10.45	-6	4,422	-0.14%
2021/11/03	0	0.00	10	10.50	10.50	-10	4,452	-0.22%
2021/11/02	0	0.00	4	10.50	10.50	-4	4,443	-0.09%
2021/11/01	0.6	10.50	0	10.50	10.45	0.6	4,427	0.01%
2021/10/29	0	0.00	30	10.50	10.45	-30	4,432	-0.68%
2021/10/28	12	10.50	0	0.00	10.50	12	4,429	0.27%
2021/10/27	3.5	10.50	19	10.50	10.55	-15.5	4,431	-0.35%
2021/10/26	3	10.52	0	0.00	10.55	3	4,420	0.07%
2021/10/25	4	10.50	0.1	10.55	10.50	3.9	4,462	0.09%
2021/10/22	8	10.50	8	10.50	10.50	0	4,499	0.00%
2021/10/21	12	10.50	2	10.50	10.55	10	4,475	0.22%
2021/10/20	113	10.45	0	0.00	10.50	113	4,352	2.60%	大買/鉅額交易
2021/10/19	13	10.45	0	0.00	10.45	13	4,394	0.30%
2021/10/18	5	10.45	4	10.45	10.45	1	4,428	0.02%
2021/10/15	4	10.40	4	10.45	10.40	0	4,508	0.00%
2021/10/13	1	10.40	2	10.45	10.40	-1	4,533	-0.02%
2021/10/12	0	0.00	2	10.45	10.45	-2	4,558	-0.04%
2021/10/08	0	0.00	2	10.45	10.50	-2	4,519	-0.04%
2021/10/07	0	0.00	4	10.45	10.45	-4	4,538	-0.09%
2021/10/06	0	0.00	41	10.41	10.45	-41	4,582	-0.89%
2021/10/05	2	10.35	27	10.39	10.35	-25	4,568	-0.55%
2021/10/04	0	0.00	22	10.41	10.40	-22	4,576	-0.48%
2021/10/01	8	10.40	72	10.41	10.35	-64	4,576	-1.40%
2021/09/30	4	10.40	41	10.45	10.45	-37	4,521	-0.82%
2021/09/29	1	10.40	36	10.44	10.40	-35	4,526	-0.77%
2021/09/28	0	0.00	4	10.45	10.50	-4	4,493	-0.09%
2021/09/27	0	0.00	6	10.50	10.45	-6	4,502	-0.13%
2021/09/24	0	0.00	16	10.49	10.50	-16	4,478	-0.36%
2021/09/23	0.1	10.45	23	10.43	10.45	-22.9	4,451	-0.51%
2021/09/22	15	10.35	44	10.37	10.35	-29	4,448	-0.65%
2021/09/17	24	10.54	9	10.57	10.50	15	4,319	0.35%
2021/09/16	159	11.06	0	0.00	11.10	159	3,865	4.11%	大買/鉅額交易
2021/09/15	17	11.06	10	11.10	11.05	7	3,659	0.19%
2021/09/14	10	11.11	5	11.15	11.10	5	3,521	0.14%
2021/09/13	6	11.10	0	0.00	11.10	6	3,454	0.17%
2021/09/10	21	11.03	5	11.00	11.00	16	3,387	0.47%
2021/09/09	26	11.00	3	10.95	11.00	23	3,388	0.68%
2021/09/08	18	11.05	0	0.00	11.00	18	3,340	0.54%
2021/09/07	15	11.06	0	0.00	11.10	15	3,327	0.45%
2021/09/06	12	11.03	5	11.05	11.00	7	3,288	0.21%
2021/09/03	44	11.05	51	11.07	11.10	-7	3,281	-0.21%
2021/09/02	16	11.01	20	11.00	10.95	-4	3,259	-0.12%
2021/09/01	34	11.10	0	0.00	11.10	34	3,198	1.06%
2021/08/31	17	10.95	3	10.97	11.00	14	3,103	0.45%
2021/08/30	58	10.91	3.2	10.86	10.95	54.8	3,057	1.79%
2021/08/27	8	10.80	3	10.85	10.85	5	2,979	0.17%
2021/08/26	3	10.75	0	0.00	10.70	3	2,892	0.10%
2021/08/24	6	10.70	0	0.00	10.70	6	2,936	0.20%
2021/08/20	0.1	10.65	0	0.00	10.65	0.1	2,975	0.00%
2021/08/19	3	10.65	2	10.70	10.65	1	3,040	0.03%
2021/08/18	2.3	10.66	0	0.00	10.70	2.3	3,010	0.08%
2021/08/17	6	10.66	1	10.70	10.65	5	3,004	0.17%
2021/08/16	13	10.65	9.7	10.70	10.65	3.3	2,996	0.11%
2021/08/13	2	10.70	0	0.00	10.70	2	2,989	0.07%
2021/08/12	7.1	10.75	0	0.00	10.75	7.1	3,040	0.23%
2021/08/11	4	10.75	13	10.72	10.75	-9	3,091	-0.29%
2021/08/10	0	0.00	16	10.71	10.70	-16	3,121	-0.51%
2021/08/09	4	10.70	12	10.70	10.75	-8	3,237	-0.25%
2021/08/06	8	10.73	0	0.00	10.70	8	3,267	0.24%
2021/08/05	6	10.75	8	10.75	10.75	-2	3,403	-0.06%
2021/08/04	14	10.75	0	0.00	10.80	14	3,777	0.37%
2021/08/03	4	10.75	0	0.00	10.75	4	3,904	0.10%
2021/07/29	10	10.65	8	10.78	10.80	2	4,248	0.05%
2021/07/28	13	10.65	8	10.75	10.65	5	4,261	0.12%
2021/07/27	0	0.00	40	10.75	10.75	-40	4,333	-0.92%
2021/07/26	11	10.80	0	0.00	10.75	11	4,460	0.25%
2021/07/23	62	10.80	25	10.84	10.80	37	4,524	0.82%
2021/07/22	9	10.78	7	10.75	10.75	2	4,532	0.04%
2021/07/21	25	10.75	46.7	10.75	10.70	-21.7	4,555	-0.48%
2021/07/20	0	0.00	47	10.69	10.65	-47	4,616	-1.02%
2021/07/19	2	10.70	3.6	10.70	10.70	-1.6	4,621	-0.03%
2021/07/16	25	10.65	0	0.00	10.70	25	4,719	0.53%
2021/07/15	0	0.00	2	10.65	10.65	-2	4,734	-0.04%
2021/07/14	0	0.00	2	10.60	10.60	-2	4,788	-0.04%
2021/07/13	8	10.60	0	0.00	10.60	8	5,093	0.16%
2021/07/12	0	0.00	20.2	10.65	10.65	-20.2	5,084	-0.40%
2021/07/09	1	10.60	12	10.60	10.60	-11	5,130	-0.21%
2021/07/08	15	10.64	0	0.00	10.65	15	5,147	0.29%
2021/07/07	0	0.00	2.1	10.65	10.65	-2.1	5,222	-0.04%
2021/07/06	2	10.65	2	10.65	10.65	0	5,288	0.00%
2021/07/05	0	0.00	15	10.63	10.65	-15	5,379	-0.28%
2021/07/02	8	10.55	0	0.00	10.55	8	5,393	0.15%
2021/07/01	0	0.00	2	10.60	10.60	-2	5,429	-0.04%
2021/06/30	14	10.60	2	10.60	10.60	12	5,480	0.22%
2021/06/29	5	10.55	14	10.59	10.60	-9	5,503	-0.16%
2021/06/28	2	10.55	6	10.60	10.60	-4	5,503	-0.07%
2021/06/25	4	10.55	5	10.57	10.55	-1	5,538	-0.02%
2021/06/24	14	10.55	2	10.60	10.55	12	5,636	0.21%
2021/06/23	1	10.55	12	10.55	10.60	-11	5,656	-0.19%
2021/06/22	32	10.50	0	0.00	10.50	32	5,653	0.57%
2021/06/21	4	10.45	0	0.00	10.45	4	5,646	0.07%
2021/06/17	0.1	10.55	0	0.00	10.50	0.1	5,643	0.00%
2021/06/16	0	0.00	0.2	10.50	10.55	-0.2	5,810	0.00%
2021/06/15	2	10.55	10	10.55	10.50	-8	5,776	-0.14%
2021/06/11	2	10.55	10	10.50	10.60	-8	5,779	-0.14%
2021/06/10	1.1	10.60	0	0.00	10.60	1.1	5,821	0.02%
2021/06/09	1	10.50	4	10.50	10.50	-3	5,836	-0.05%
2021/06/08	0	0.00	4	10.55	10.55	-4	5,849	-0.07%
2021/06/07	13.1	10.51	201	10.45	10.50	-187.9	5,865	-3.20%	大賣/鉅額交易
2021/06/04	2	10.60	1.1	10.55	10.55	0.9	5,841	0.02%
2021/06/03	3	10.65	7	10.64	10.65	-4	5,909	-0.07%
2021/06/02	6	10.60	8	10.60	10.65	-2	5,933	-0.03%
2021/06/01	2.3	10.54	4	10.55	10.60	-1.7	5,899	-0.03%
2021/05/31	0.1	10.50	4	10.55	10.50	-3.9	5,922	-0.07%
2021/05/28	1	10.55	11	10.50	10.55	-10	5,934	-0.17%
2021/05/27	6.4	10.42	0	0.00	10.40	6.4	5,878	0.11%
2021/05/26	12	10.45	0	0.00	10.45	12	5,850	0.21%
2021/05/25	5.2	10.40	1	10.50	10.50	4.2	5,873	0.07%
2021/05/24	16	10.38	0	0.00	10.40	16	5,879	0.27%
2021/05/21	0	0.00	4	10.45	10.45	-4	5,905	-0.07%
2021/05/20	13.1	10.34	13.7	10.28	10.30	-0.6	5,893	-0.01%
2021/05/19	3	10.40	0	0.00	10.40	3	5,813	0.05%
2021/05/18	2	10.45	2	10.40	10.45	0	5,756	0.00%
2021/05/17	14	10.29	302	10.30	10.30	-288	5,726	-5.03%	大賣/鉅額交易
2021/05/14	24	10.53	2	10.55	10.60	22	5,562	0.40%
2021/05/13	2	10.48	8.3	10.43	10.50	-6.3	5,485	-0.11%
2021/05/12	13	10.52	1	10.85	10.50	12	5,344	0.22%
2021/05/11	6	10.98	9	10.87	10.95	-3	4,970	-0.06%
2021/05/10	3	11.15	12	11.13	11.15	-9	4,833	-0.19%
2021/05/07	10	11.00	8	11.05	11.00	2	4,677	0.04%
2021/05/06	210	10.95	0	0.00	10.90	210	4,615	4.55%	大買/鉅額交易
2021/05/05	22	10.88	1	10.90	10.90	21	4,545	0.46%
2021/05/04	30	10.83	4	11.05	10.85	26	4,514	0.58%
2021/05/03	170.2	11.14	17	11.05	11.00	153.2	4,422	3.46%	大買/鉅額交易
2021/04/29	281	11.15	14	11.15	11.15	267	4,323	6.17%	大買/鉅額交易
2021/04/28	10	11.00	39	11.07	11.15	-29	4,273	-0.68%
2021/04/27	0	0.00	10.1	11.07	11.10	-10.1	4,294	-0.24%
2021/04/26	194	11.07	24	11.06	11.05	170	4,237	4.01%	大買/鉅額交易
2021/04/23	9	10.90	1	10.95	10.95	8	4,106	0.19%
2021/04/22	0	0.00	18	11.02	10.95	-18	4,098	-0.44%
2021/04/21	10	10.95	0	0.00	10.95	10	3,993	0.25%
2021/04/20	17	10.98	8	11.00	11.00	9	3,957	0.23%
2021/04/19	20	10.98	39	10.96	11.05	-19	3,938	-0.48%
2021/04/16	0	0.00	2	10.75	10.80	-2	3,654	-0.05%
2021/04/15	0	0.00	4	10.68	10.75	-4	3,673	-0.11%
2021/04/14	3	10.67	14	10.66	10.65	-11	3,608	-0.30%
2021/04/13	0	0.00	22	10.70	10.70	-22	3,586	-0.61%
2021/04/12	3	10.65	5	10.65	10.65	-2	3,512	-0.06%
2021/04/09	10	10.61	4	10.65	10.60	6	3,463	0.17%
2021/04/08	17	10.63	16	10.65	10.65	1	3,398	0.03%
2021/04/07	15	10.63	1	10.65	10.65	14	3,439	0.41%
2021/04/06	18.1	10.68	21	10.66	10.65	-2.9	3,406	-0.09%
2021/04/01	1	10.75	0	0.00	10.75	1	3,385	0.03%
2021/03/30	38	10.70	6	10.70	10.75	32	3,336	0.96%
2021/03/29	60	10.72	132	10.71	10.75	-72	3,300	-2.18%	大賣/
2021/03/26	23	10.75	5	10.85	10.85	18	3,213	0.56%
2021/03/25	8	10.73	10	10.75	10.80	-2	3,217	-0.06%
2021/03/24	0	0.00	8	10.70	10.70	-8	3,194	-0.25%
2021/03/23	10	10.65	0	0.00	10.65	10	3,181	0.31%
2021/03/22	14	10.56	0	0.00	10.65	14	3,210	0.44%
2021/03/19	11	10.57	0	0.00	10.50	11	3,151	0.35%
2021/03/18	16	10.77	0	0.00	10.80	16	2,991	0.53%
2021/03/16	16	10.80	0	0.00	10.85	16	2,991	0.53%
2021/03/15	0	0.00	28	10.81	10.80	-28	2,942	-0.95%
2021/03/12	1	10.80	7	10.79	10.80	-6	2,980	-0.20%
2021/03/11	6	10.80	0	0.00	10.75	6	2,992	0.20%
2021/03/10	8	10.77	0	0.00	10.75	8	2,990	0.27%
2021/03/09	8	10.80	26	10.77	10.80	-18	2,982	-0.60%
2021/03/08	17	10.64	0	0.00	10.60	17	2,921	0.58%
2021/03/04	13	10.60	0	0.00	10.70	13	2,926	0.44%
2021/03/03	2	10.70	10	10.73	10.70	-8	2,927	-0.27%
2021/03/02	28	10.63	1	10.60	10.60	27	2,913	0.93%
2021/02/26	17	10.59	0	0.00	10.65	17	2,909	0.58%
2021/02/25	9	10.70	5	10.70	10.75	4	2,880	0.14%
2021/02/24	2	10.60	28	10.63	10.65	-26	2,863	-0.91%
2021/02/23	10	10.50	8	10.60	10.60	2	2,836	0.07%
2021/02/22	9	10.46	0	0.00	10.55	9	2,801	0.32%
2021/02/19	4	10.45	0	0.00	10.45	4	2,789	0.14%
2021/02/18	1	10.50	0	0.00	10.50	1	2,813	0.04%
2021/02/17	33	10.40	9	10.44	10.45	24	2,812	0.85%
2021/02/05	100	10.35	0	0.00	10.35	100	2,750	3.64%
2021/02/04	1	10.30	0	0.00	10.30	1	2,742	0.04%
2021/02/03	0.9	10.35	0	0.00	10.35	0.9	2,804	0.03%
2021/02/01	0	0.00	3	10.35	10.35	-3	2,850	-0.11%
2021/01/28	5	10.25	0	0.00	10.25	5	2,815	0.18%
2021/01/27	1	10.35	11.9	10.35	10.30	-10.9	2,768	-0.39%
2021/01/25	0.8	10.40	0	0.00	10.40	0.8	2,756	0.03%
2021/01/22	0.7	10.35	0	0.00	10.30	0.7	2,777	0.02%
2021/01/21	5	10.40	0	0.00	10.35	5	2,743	0.18%
2021/01/20	6	10.41	146	10.40	10.35	-140	2,732	-5.12%	大賣/鉅額交易
2021/01/19	0	0.00	6	10.55	10.60	-6	2,641	-0.23%
2021/01/18	6	10.50	1	10.50	10.55	5	2,636	0.19%
2021/01/15	1	10.60	4.6	10.57	10.55	-3.6	2,632	-0.13%
2021/01/14	5	10.65	4	10.65	10.70	1	2,651	0.04%
2021/01/13	11	10.67	0	0.00	10.65	11	2,644	0.42%
2021/01/12	8	10.69	0	0.00	10.65	8	2,642	0.30%
2021/01/11	0	0.00	0.9	10.80	10.80	-0.9	2,616	-0.03%
2021/01/08	34	10.88	8	10.89	10.85	26	2,587	1.01%
2021/01/06	1	10.70	40	10.71	10.75	-39	2,543	-1.53%
2021/01/05	0	0.00	35	10.70	10.75	-35	2,509	-1.39%
2020/12/31	0	0.00	44	10.82	10.85	-44	2,495	-1.76%
2020/12/30	0	0.00	60	10.80	10.85	-60	2,474	-2.42%
2020/12/29	3	10.70	1	10.65	10.70	2	2,415	0.08%
2020/12/28	12	10.65	0.3	10.70	10.70	11.7	2,412	0.48%
2020/12/25	0	0.00	23	10.75	10.70	-23	2,378	-0.97%
2020/12/24	0	0.00	18	10.70	10.70	-18	2,373	-0.76%
2020/12/23	0.6	10.60	10	10.65	10.60	-9.4	2,376	-0.39%
2020/12/22	19	10.61	8	10.60	10.60	11	2,379	0.46%
2020/12/18	4	10.60	0	0.00	10.65	4	2,448	0.16%
2020/12/17	25	10.69	0	0.00	10.65	25	2,465	1.01%
2020/12/16	0	0.00	4	10.70	10.70	-4	2,497	-0.16%
2020/12/15	0	0.00	8	10.60	10.55	-8	2,531	-0.32%
2020/12/14	45	10.68	5	10.70	10.60	40	2,555	1.57%
2020/12/11	0	0.00	12	10.67	10.70	-12	2,559	-0.47%
2020/12/09	0.2	10.60	0	0.00	10.55	0.2	2,537	0.01%
2020/12/08	17	10.57	0	0.00	10.60	17	2,526	0.67%
2020/12/07	54	10.75	1	10.75	10.75	53	2,462	2.15%
2020/12/04	1	10.75	12	10.77	10.80	-11	2,460	-0.45%
2020/12/03	8	10.65	0	0.00	10.65	8	2,457	0.33%
2020/12/01	4	10.70	0	0.00	10.70	4	2,509	0.16%
2020/11/30	38	10.76	0	0.00	10.70	38	2,567	1.48%
2020/11/27	40	10.76	0	0.00	10.85	40	2,662	1.50%
2020/11/26	19	10.77	0	0.00	10.85	19	2,909	0.65%
2020/11/25	17	10.85	0	0.00	10.85	17	3,067	0.55%
2020/11/24	13	10.80	0	0.00	10.85	13	3,201	0.41%
2020/11/23	28	10.85	0	0.00	10.90	28	3,281	0.85%
2020/11/20	0	0.00	6	10.83	10.85	-6	3,380	-0.18%
2020/11/19	0	0.00	85	10.75	10.80	-85	3,459	-2.46%
2020/11/18	24	10.79	0.2	10.70	10.80	23.8	3,506	0.68%
2020/11/17	9	10.70	0	0.00	10.75	9	3,529	0.26%
2020/11/16	0	0.00	2	10.70	10.70	-2	3,625	-0.06%
2020/11/13	0	0.00	6	10.57	10.60	-6	3,679	-0.16%
2020/11/12	0	0.00	14	10.64	10.60	-14	3,739	-0.37%
2020/11/11	60	10.70	4	10.68	10.70	56	3,747	1.49%
2020/11/10	16	10.51	8	10.55	10.50	8	3,697	0.22%
2020/11/09	16.4	10.45	0	0.00	10.45	16.4	3,681	0.44%
2020/11/04	4	10.35	0	0.00	10.40	4	3,711	0.11%
2020/11/03	4.1	10.35	0	0.00	10.40	4.1	3,771	0.11%
2020/10/30	0	0.00	12	10.32	10.35	-12	3,794	-0.32%
2020/10/29	0	0.00	16.1	10.30	10.30	-16.1	3,763	-0.43%
2020/10/28	8	10.35	0	0.00	10.35	8	3,778	0.21%
2020/10/27	4	10.40	0	10.45	10.35	4	3,816	0.10%
2020/10/26	18	10.45	0	0.00	10.45	18	3,855	0.47%
2020/10/23	0	0.00	2	10.55	10.50	-2	3,878	-0.05%
2020/10/21	0	0.00	5.6	10.40	10.45	-5.6	3,882	-0.14%
2020/10/20	2	10.35	11	10.35	10.40	-9	3,891	-0.23%
2020/10/19	0	0.00	8	10.30	10.30	-8	3,906	-0.20%
2020/10/16	4	10.20	0	0.00	10.25	4	3,884	0.10%
2020/10/13	0.3	10.35	2	10.25	10.30	-1.7	3,965	-0.04%
2020/10/08	1	10.25	0	0.00	10.30	1	3,996	0.03%
2020/10/06	17	10.30	1	10.30	10.30	16	4,004	0.40%
2020/10/05	0.4	10.35	0	0.00	10.30	0.4	4,030	0.01%
2020/09/30	2	10.25	0	0.00	10.25	2	4,055	0.05%
2020/09/29	35	10.25	4.1	10.29	10.25	30.9	4,061	0.76%
2020/09/28	16	10.25	0	0.00	10.25	16	4,083	0.39%
2020/09/25	36	10.15	0	0.00	10.10	36	4,120	0.87%
2020/09/24	3	10.15	2	10.10	10.05	1	4,118	0.02%
2020/09/23	1	10.20	9	10.21	10.25	-8	4,063	-0.20%
2020/09/21	0	0.00	2	10.33	10.35	-2	4,003	-0.05%
2020/09/18	1	10.40	2	10.40	10.25	-1	3,978	-0.03%
2020/09/17	13	10.39	0.1	10.35	10.30	12.9	3,904	0.33%
2020/09/16	0	0.00	4	10.40	10.40	-4	3,869	-0.10%
2020/09/15	0	0.00	5.4	10.40	10.40	-5.4	3,872	-0.14%
2020/09/14	1	10.35	0	0.00	10.35	1	3,936	0.03%
2020/09/11	0	0.00	7	10.33	10.35	-7	3,937	-0.18%
2020/09/10	0	0.00	6	10.32	10.35	-6	3,947	-0.15%
2020/09/09	0	0.00	2	10.25	10.25	-2	3,951	-0.05%
2020/09/08	2	10.30	4.1	10.40	10.30	-2.1	3,967	-0.05%
2020/09/07	9	10.30	0	0.00	10.35	9	3,982	0.23%
2020/09/04	2	10.25	0	0.00	10.25	2	4,029	0.05%
2020/09/03	4	10.35	4	10.45	10.35	0	3,990	0.00%
2020/09/02	136	10.50	26	10.44	10.45	110	3,936	2.79%	大買/鉅額交易
2020/09/01	21	10.50	47	10.51	10.55	-26	3,853	-0.67%
2020/08/31	11	11.20	4	11.25	11.20	7	3,591	0.19%
2020/08/28	8	11.21	2	11.23	11.25	6	3,446	0.17%
2020/08/27	17	11.26	1.3	11.29	11.25	15.7	3,397	0.46%
2020/08/26	35	11.29	52	11.25	11.25	-17	3,333	-0.51%
2020/08/25	1	11.30	14	11.29	11.30	-13	3,245	-0.40%
2020/08/24	9	11.22	12	11.25	11.25	-3	3,192	-0.09%
2020/08/21	2	11.15	22	11.24	11.25	-20	3,183	-0.63%
2020/08/20	55	11.16	46	11.17	11.15	9	3,154	0.29%
2020/08/19	1	11.35	12	11.35	11.35	-11	3,039	-0.36%
2020/08/18	0	0.00	4	11.35	11.35	-4	2,991	-0.13%
2020/08/17	0	0.00	5	11.33	11.35	-5	2,951	-0.17%
2020/08/14	8	11.26	6.2	11.30	11.30	1.8	2,935	0.06%
2020/08/13	87	11.25	0	0.00	11.30	87	2,935	2.96%
2020/08/12	10	11.25	0.3	11.30	11.25	9.7	2,936	0.33%
2020/08/11	8	11.30	0	0.00	11.30	8	2,925	0.27%
2020/08/10	12	11.28	8	11.30	11.30	4	2,923	0.14%
2020/08/07	43	11.27	28	11.30	11.25	15	2,919	0.51%
2020/08/06	3	11.20	4	11.18	11.20	-1	2,875	-0.03%
2020/08/05	2	11.10	0	0.00	11.15	2	2,860	0.07%
2020/08/03	0	0.00	6	11.05	11.05	-6	2,868	-0.21%
2020/07/31	7	11.05	0	0.00	11.00	7	2,852	0.25%
2020/07/30	36	11.05	0	0.00	11.05	36	2,815	1.28%
2020/07/29	8	11.08	0	0.00	11.10	8	2,798	0.29%
2020/07/28	18	11.00	15	11.00	11.00	3	2,791	0.11%
2020/07/27	18	11.10	0	0.00	11.05	18	2,829	0.64%
2020/07/24	5	11.26	3	11.25	11.20	2	2,839	0.07%
2020/07/23	5	11.40	0	0.00	11.30	5	2,834	0.18%
2020/07/22	0	0.00	1.1	11.40	11.40	-1.1	2,818	-0.04%
2020/07/21	0	0.00	6	11.35	11.30	-6	2,819	-0.21%
2020/07/20	4	11.25	0	0.00	11.25	4	2,769	0.14%
2020/07/17	28	11.27	4	11.30	11.25	24	2,791	0.86%
2020/07/16	4	11.25	4	11.30	11.30	0	2,838	0.00%
2020/07/15	7	11.22	0	0.00	11.25	7	2,845	0.25%
2020/07/14	19	11.22	2	11.25	11.25	17	2,877	0.59%
2020/07/13	3	11.20	14	11.18	11.25	-11	2,896	-0.38%
2020/07/10	0	0.00	30	11.15	11.15	-30	2,969	-1.01%
2020/07/09	0	0.00	4	11.23	11.20	-4	2,984	-0.13%
2020/07/08	0	0.00	8	11.25	11.25	-8	3,090	-0.26%
2020/07/07	0	0.00	100	11.24	11.20	-100	3,161	-3.16%
2020/07/06	2	11.15	13	11.25	11.25	-11	3,152	-0.35%
2020/07/03	35	11.15	2	11.15	11.15	33	3,165	1.04%
2020/07/02	39	11.15	0	0.00	11.15	39	3,195	1.22%
2020/07/01	3	11.15	22	11.19	11.15	-19	3,240	-0.59%
2020/06/30	26	11.10	0	0.00	11.10	26	3,226	0.81%
2020/06/29	8	11.05	0	0.00	11.10	8	3,257	0.25%
2020/06/24	2	11.10	3	11.15	11.20	-1	3,271	-0.03%
2020/06/22	3	11.05	2	11.10	11.15	1	3,382	0.03%
2020/06/19	10	11.07	0	0.00	11.00	10	3,492	0.29%
2020/06/18	23	11.10	0	0.00	11.15	23	3,486	0.66%
2020/06/17	20	11.11	0	0.00	11.20	20	3,518	0.57%
2020/06/16	9	11.10	39	11.07	11.15	-30	3,621	-0.83%
2020/06/15	0	0.00	40	10.99	11.00	-40	3,836	-1.04%
2020/06/12	8	10.86	26	10.93	11.00	-18	3,913	-0.46%
2020/06/11	3	11.10	6.7	11.09	11.05	-3.7	3,990	-0.09%
2020/06/10	5	11.20	4	11.20	11.25	1	4,145	0.02%
2020/06/09	0	0.00	4	11.15	11.15	-4	4,419	-0.09%
2020/06/08	0	0.00	4	11.15	11.10	-4	4,567	-0.09%
2020/06/05	32	11.10	2	11.10	11.10	30	4,574	0.66%
2020/06/04	4	11.08	29	11.04	11.05	-25	4,678	-0.53%
2020/06/03	0	0.00	45	11.01	11.05	-45	4,760	-0.95%
2020/06/02	39	10.82	0	0.00	10.85	39	4,699	0.83%
2020/06/01	58	10.73	0	0.00	10.80	58	4,656	1.25%
2020/05/29	8	10.61	0	0.00	10.60	8	4,624	0.17%
2020/05/28	25	10.68	0	0.00	10.65	25	4,590	0.54%
2020/05/27	6	10.73	0	0.00	10.70	6	4,680	0.13%
2020/05/26	0	0.00	4	10.73	10.75	-4	4,743	-0.08%
2020/05/25	10	10.58	0	0.00	10.65	10	4,813	0.21%
2020/05/22	5	10.67	2	10.65	10.65	3	4,856	0.06%
2020/05/21	14	10.73	0	0.00	10.70	14	4,885	0.29%
2020/05/20	2	10.75	2	10.80	10.70	0	4,910	0.00%
2020/05/19	0	0.00	42	10.79	10.75	-42	4,936	-0.85%
2020/05/18	0	0.00	3	10.70	10.70	-3	4,956	-0.06%
2020/05/15	0	0.00	2	10.70	10.70	-2	4,953	-0.04%
2020/05/14	1	10.70	4	10.70	10.70	-3	4,940	-0.06%
2020/05/13	15	10.70	12	10.75	10.75	3	4,930	0.06%
2020/05/12	7	10.75	2	10.75	10.70	5	4,937	0.10%
2020/05/11	0	0.00	22	10.76	10.85	-22	4,933	-0.45%
2020/05/08	0	0.00	9	10.60	10.60	-9	4,914	-0.18%
2020/05/05	1	10.60	9	10.51	10.55	-8	4,962	-0.16%
2020/05/04	9	10.44	4	10.43	10.45	5	4,990	0.10%
2020/04/30	0	0.00	22	10.68	10.65	-22	5,000	-0.44%
2020/04/29	0	0.00	8	10.53	10.50	-8	5,016	-0.16%
2020/04/28	19	10.33	0	0.00	10.40	19	5,013	0.38%
2020/04/27	20	10.25	0	0.00	10.30	20	5,134	0.39%
2020/04/24	8	10.14	0	0.00	10.10	8	5,138	0.16%
2020/04/23	14	10.13	7	10.15	10.15	7	5,152	0.14%
2020/04/22	10	10.06	2	10.10	10.10	8	5,129	0.16%
2020/04/21	1	10.25	0	0.00	10.10	1	5,100	0.02%
2020/04/20	4	10.25	2.7	10.30	10.30	1.3	5,074	0.03%
2020/04/17	2	10.30	27	10.42	10.30	-25	5,093	-0.49%
2020/04/16	5	10.26	0	0.00	10.25	5	5,053	0.10%
2020/04/15	35	10.33	1	10.25	10.35	34	5,052	0.67%
2020/04/14	10	10.18	0	0.00	10.20	10	4,989	0.20%
2020/04/13	14	10.06	115	10.10	10.05	-101	4,941	-2.04%	大賣/鉅額交易
2020/04/10	20	10.35	39	10.34	10.45	-19	4,829	-0.39%
2020/04/09	43	10.14	0	0.00	10.15	43	4,776	0.90%
2020/04/08	46	10.05	0	0.00	10.10	46	4,784	0.96%
2020/04/07	12	10.00	0	0.00	9.99	12	4,738	0.25%
2020/04/06	42	9.92	0	0.00	9.96	42	4,702	0.89%
2020/04/01	0	0.00	2	9.99	10.00	-2	4,659	-0.04%
2020/03/31	21	10.00	34	10.00	10.05	-13	4,667	-0.28%
2020/03/30	11	9.93	0	0.00	10.00	11	4,653	0.24%
2020/03/27	3	10.10	14	10.09	10.10	-11	4,629	-0.24%
2020/03/26	25	9.91	0	0.00	9.91	25	4,575	0.55%
2020/03/25	58	9.93	10	10.01	9.94	48	4,613	1.04%
2020/03/24	14	9.54	87	9.45	9.58	-73	4,557	-1.60%
2020/03/23	2	9.15	1	8.95	9.09	1	4,527	0.02%
2020/03/20	7	9.34	26	9.34	9.39	-19	4,514	-0.42%
2020/03/19	7	8.90	0	0.00	8.70	7	4,414	0.16%
2020/03/18	3	9.69	15	9.68	9.51	-12	4,217	-0.28%
2020/03/17	8.3	9.79	0	0.00	9.72	8.3	4,138	0.20%
2020/03/16	59.1	10.00	0	0.00	10.00	59.1	4,024	1.47%
2020/03/13	9	10.21	0	0.00	10.50	9	3,830	0.23%
2020/03/12	17	11.00	1	11.15	10.90	16	3,549	0.45%
2020/03/11	13	11.52	0	0.00	11.40	13	3,400	0.38%
2020/03/10	0	0.00	5	11.25	11.65	-5	3,373	-0.15%
2020/03/09	16	11.51	4	11.53	11.50	12	3,247	0.37%
2020/03/06	7	11.70	12	11.80	11.70	-5	3,145	-0.16%
2020/03/05	0	0.00	16	11.81	11.80	-16	3,124	-0.51%
2020/03/04	0	0.00	28	11.75	11.75	-28	3,172	-0.88%
2020/03/03	0	0.00	24	11.76	11.75	-24	3,193	-0.75%
2020/03/02	11	11.70	37	11.68	11.65	-26	3,185	-0.82%
2020/02/27	0	0.00	152	11.80	11.80	-152	3,058	-4.97%	大賣/鉅額交易
2020/02/26	5	11.85	0	0.00	11.85	5	3,016	0.17%
2020/02/21	2	11.95	4	11.95	11.95	-2	2,883	-0.07%
2020/02/20	7	12.00	0	0.00	12.00	7	2,865	0.24%
2020/02/19	50	11.95	0	0.00	12.00	50	2,836	1.76%
2020/02/14	2	11.95	0	0.00	11.95	2	2,859	0.07%
2020/02/13	3	11.95	0	0.00	12.00	3	2,878	0.10%
2020/02/12	2	11.90	0	0.00	11.95	2	2,921	0.07%
2020/02/11	4	11.93	0	0.00	11.90	4	2,915	0.14%
2020/02/10	0.4	11.90	0	0.00	11.90	0.4	2,920	0.01%
2020/02/07	2	11.90	0	0.00	11.85	2	2,952	0.07%
2020/02/06	24	11.96	1	11.95	11.95	23	2,969	0.77%
2020/02/05	8	11.89	0	0.00	11.90	8	2,998	0.27%
2020/02/04	0	0.00	2	11.85	11.90	-2	2,955	-0.07%
2020/02/03	11	11.75	0	0.00	11.85	11	2,923	0.38%
2020/01/31	26	11.87	28.2	11.95	11.90	-2.2	2,842	-0.08%
2020/01/30	4	11.91	160	11.90	11.85	-156	2,779	-5.61%	大賣/鉅額交易
2020/01/20	15	12.20	1	12.20	12.20	14	2,632	0.53%
2020/01/17	17	12.14	0	0.00	12.15	17	2,621	0.65%
2020/01/16	12	12.10	1.9	12.10	12.15	10.1	2,613	0.38%
2020/01/15	20	12.14	10	12.10	12.15	10	2,631	0.38%
2020/01/14	60	12.10	1	12.15	12.10	59	2,645	2.23%
2020/01/13	14	12.05	1	12.05	12.05	13	2,599	0.50%
2020/01/10	20	12.04	0	0.00	12.05	20	2,578	0.78%
2020/01/08	5	11.95	1	12.00	11.95	4	2,539	0.16%
2020/01/07	13	12.01	0	0.00	12.05	13	2,522	0.52%
2020/01/06	12	12.00	0	0.00	12.00	12	2,533	0.47%
2020/01/03	0	0.00	53	12.00	12.05	-53	2,528	-2.10%
2019/12/26	0	0.00	4	12.00	11.95	-4	2,469	-0.16%
2019/12/25	0	0.00	4	12.03	11.95	-4	2,459	-0.16%
2019/12/24	0	0.00	8	12.05	11.95	-8	2,444	-0.33%
2019/12/23	0	0.00	10	12.00	11.95	-10	2,428	-0.41%
2019/12/20	39	11.96	0	0.00	11.90	39	2,421	1.61%
2019/12/19	18	11.95	0	0.00	11.95	18	2,336	0.77%
2019/12/18	28	11.98	0	0.00	12.00	28	2,263	1.24%
2019/12/17	40	11.99	21.8	12.00	12.00	18.2	2,264	0.80%
2019/12/16	2	12.00	0	0.00	12.00	2	2,229	0.09%
2019/12/13	12	12.01	0	0.00	12.05	12	2,232	0.54%
2019/12/12	4	11.95	0	0.00	12.00	4	2,210	0.18%
2019/12/11	0	0.00	4	11.95	11.95	-4	2,178	-0.18%
2019/12/10	31	11.95	2	11.95	11.95	29	2,177	1.33%
2019/12/09	18	12.03	0	12.00	12.00	18	2,171	0.83%
2019/12/06	0.5	12.00	11	12.05	12.00	-10.5	2,176	-0.48%
2019/12/05	26	12.05	14	12.07	12.05	12	2,202	0.54%
2019/12/04	0	0.00	4	12.05	12.05	-4	2,185	-0.18%
2019/12/03	2	12.05	0	0.00	12.10	2	2,196	0.09%
2019/11/29	8	12.09	0	0.00	12.05	8	2,222	0.36%
2019/11/28	6	12.18	1	12.25	12.15	5	2,212	0.23%
2019/11/27	7	12.20	0	0.00	12.25	7	2,238	0.31%
2019/11/26	6	12.20	0	0.00	12.20	6	2,387	0.25%
2019/11/25	18	12.15	0	0.00	12.15	18	2,533	0.71%
2019/11/20	1	12.25	0.1	12.25	12.25	0.9	2,644	0.03%
2019/11/18	20	12.20	0	0.00	12.25	20	2,685	0.74%
2019/11/15	0	0.00	2	12.20	12.20	-2	2,698	-0.07%
2019/11/14	2	12.25	0	0.00	12.20	2	2,733	0.07%
2019/11/13	0	0.00	19	12.24	12.25	-19	2,791	-0.68%
2019/11/12	0	0.00	6	12.22	12.25	-6	2,797	-0.21%
2019/11/11	1	12.20	28	12.20	12.20	-27	2,815	-0.96%
2019/11/07	5	12.15	10	12.19	12.10	-5	2,801	-0.18%
2019/11/06	0	0.00	20	12.15	12.15	-20	2,811	-0.71%
2019/11/05	6	12.00	0	0.00	12.05	6	2,793	0.21%
2019/11/04	26	11.95	0	0.00	12.00	26	2,786	0.93%
2019/11/01	10	11.95	0	0.00	11.95	10	2,762	0.36%
2019/10/31	3.6	11.99	0	0.00	11.95	3.6	2,855	0.13%
2019/10/30	6	11.95	0.1	12.00	12.00	5.9	2,878	0.20%
2019/10/29	2	11.95	0	0.00	11.95	2	2,936	0.07%
2019/10/25	0	0.00	8	12.11	12.05	-8	2,956	-0.27%
2019/10/24	0	0.00	10	12.06	12.05	-10	2,975	-0.34%
2019/10/23	0	0.00	12.1	12.03	12.00	-12.1	2,988	-0.40%
2019/10/22	0	0.00	4	12.05	12.05	-4	2,995	-0.13%
2019/10/21	0	0.00	2	12.00	12.00	-2	2,987	-0.07%
2019/10/18	5	11.89	1	11.90	12.00	4	3,000	0.13%
2019/10/17	34	11.90	0	0.00	11.95	34	2,994	1.14%
2019/10/16	10	11.94	0	0.00	11.90	10	3,029	0.33%
2019/10/15	4	11.95	2	12.00	12.00	2	3,065	0.07%
2019/10/09	4	11.95	4.4	11.95	11.90	-0.4	3,090	-0.01%
2019/10/08	8	11.99	0	0.00	12.00	8	3,127	0.26%
2019/10/04	4	11.90	0	0.00	11.90	4	3,201	0.12%
2019/10/03	1	11.90	2	11.90	11.90	-1	3,234	-0.03%
2019/10/02	4	12.00	0	0.00	11.95	4	3,245	0.12%
2019/10/01	2	12.00	0	12.05	12.00	2	3,262	0.06%
2019/09/27	1	12.10	0	0.00	12.00	1	3,271	0.03%
2019/09/26	0	0.00	2	12.15	12.10	-2	3,286	-0.06%
2019/09/25	2	12.10	2	12.15	12.15	0	3,323	0.00%
2019/09/24	0	0.00	27	12.16	12.15	-27	3,348	-0.81%
2019/09/23	2	12.20	12	12.20	12.15	-10	3,358	-0.30%
2019/09/20	4	12.15	0	0.00	12.25	4	3,397	0.12%
2019/09/19	6	12.13	0	0.00	12.15	6	3,373	0.18%
2019/09/16	0	0.00	72	12.10	12.10	-72	3,501	-2.06%
2019/09/11	1.1	12.06	0	0.00	12.10	1.1	3,657	0.03%
2019/09/10	20	12.10	0	0.00	12.15	20	3,695	0.54%
2019/09/09	0	0.00	7.6	12.03	12.05	-7.6	3,686	-0.21%
2019/09/06	5	11.95	10	11.95	11.95	-5	3,689	-0.14%
2019/09/05	0	0.00	8	11.90	11.95	-8	3,737	-0.21%
2019/09/04	0	0.00	22	11.85	11.90	-22	3,889	-0.57%
2019/09/03	0	0.00	54	11.83	11.85	-54	3,931	-1.37%
2019/09/02	3	11.68	37	11.69	11.70	-34	3,968	-0.86%
2019/08/30	0	0.00	6	11.60	11.60	-6	3,974	-0.15%
2019/08/29	74.7	11.58	2	11.50	11.50	72.7	3,960	1.84%
2019/08/28	33	12.30	5.3	12.31	12.30	27.7	3,832	0.72%
2019/08/27	0	0.00	3	12.30	12.30	-3	3,715	-0.08%
2019/08/26	0	0.00	157	12.30	12.25	-157	3,683	-4.26%	大賣/鉅額交易
2019/08/23	0	0.00	51	12.35	12.35	-51	3,668	-1.39%
2019/08/22	1	12.35	2	12.40	12.40	-1	3,665	-0.03%
2019/08/21	4	12.30	2	12.35	12.35	2	3,691	0.05%
2019/08/20	10	12.35	0	0.00	12.35	10	3,715	0.27%
2019/08/19	84	12.35	6	12.35	12.35	78	3,737	2.09%
2019/08/16	24	12.15	9	12.37	12.30	15	3,748	0.40%
2019/08/15	12	12.16	4	12.18	12.20	8	3,677	0.22%
2019/08/14	74	12.30	0.3	12.30	12.30	73.7	3,714	1.99%
2019/08/13	5	12.27	0	0.00	12.25	5	3,702	0.14%
2019/08/12	6	12.35	2	12.35	12.45	4	3,688	0.11%
2019/08/08	10	12.25	0	0.00	12.40	10	3,731	0.27%
2019/08/07	9	12.20	1	12.15	12.20	8	3,735	0.21%
2019/08/06	6	12.07	4	12.08	12.25	2	3,754	0.05%
2019/08/05	1	12.25	4	12.30	12.30	-3	3,739	-0.08%
2019/08/02	37.2	12.35	3.2	12.30	12.30	34	3,795	0.90%
2019/08/01	3	12.50	46	12.55	12.55	-43	3,748	-1.15%
2019/07/31	4	12.60	0	0.00	12.50	4	3,746	0.11%
2019/07/30	0	0.00	7	12.74	12.70	-7	3,715	-0.19%
2019/07/29	10	12.70	4	12.75	12.65	6	3,788	0.16%
2019/07/26	36	12.70	1	12.75	12.70	35	3,822	0.92%
2019/07/25	12	12.69	23	12.70	12.70	-11	3,881	-0.28%
2019/07/24	12	12.67	3	12.70	12.65	9	3,939	0.23%
2019/07/23	12	12.70	3	12.70	12.70	9	4,025	0.22%
2019/07/22	6	12.65	3	12.65	12.70	3	4,105	0.07%
2019/07/19	0	0.00	10	12.60	12.60	-10	4,162	-0.24%
2019/07/18	10	12.50	1	12.55	12.60	9	4,160	0.22%
2019/07/17	3	12.50	0	0.00	12.50	3	4,150	0.07%
2019/07/16	3	12.50	0	0.00	12.55	3	4,098	0.07%
2019/07/12	0	0.00	28	12.60	12.60	-28	4,120	-0.68%
2019/07/11	0	0.00	36	12.44	12.55	-36	4,081	-0.88%
2019/07/09	0	0.00	2	12.30	12.30	-2	4,001	-0.05%
2019/07/08	11	12.20	0	0.00	12.20	11	3,972	0.28%
2019/07/05	10	12.25	0	0.00	12.30	10	3,991	0.25%
2019/07/04	2	12.30	0	0.00	12.25	2	4,012	0.05%
2019/07/03	5	12.20	5	12.20	12.20	0	4,000	0.00%
2019/07/02	11	12.23	18.1	12.25	12.25	-7.1	3,986	-0.18%
2019/07/01	0	0.00	5	12.30	12.30	-5	3,974	-0.13%
2019/06/27	0	0.00	6	12.30	12.30	-6	3,957	-0.15%
2019/06/26	4	12.20	0	0.00	12.20	4	3,971	0.10%
2019/06/24	0	0.00	10	12.23	12.25	-10	3,990	-0.25%
2019/06/21	10	12.33	6	12.40	12.10	4	3,959	0.10%
2019/06/20	0	0.00	40	12.31	12.40	-40	3,890	-1.03%
2019/06/19	8	12.18	40	12.17	12.20	-32	3,823	-0.84%
2019/06/18	7	12.02	6	12.10	12.10	1	3,796	0.03%
2019/06/17	20	11.95	0	0.00	11.95	20	3,768	0.53%
2019/06/14	24.4	11.87	0	0.00	11.85	24.4	3,805	0.64%
2019/06/13	24	11.75	0	0.00	11.80	24	3,807	0.63%
2019/06/12	40	12.01	60	11.88	11.85	-20	3,800	-0.53%
2019/06/11	44	12.16	5	12.20	12.15	39	3,672	1.06%
2019/06/10	16	12.18	0	0.00	12.20	16	3,642	0.44%
2019/06/05	0	0.00	1	12.10	12.05	-1	3,551	-0.03%
2019/06/04	2	12.05	5	12.05	12.10	-3	3,527	-0.09%
2019/06/03	34	11.95	0	0.00	12.05	34	3,526	0.96%
2019/05/29	10	11.90	4	11.95	11.95	6	3,488	0.17%
2019/05/28	4	11.85	0	0.00	11.85	4	3,477	0.12%
2019/05/27	9.6	12.03	45	12.00	12.05	-35.4	3,421	-1.04%
2019/05/21	50	11.85	2	11.85	11.90	48	3,371	1.42%
2019/05/15	0	0.00	2	11.50	11.50	-2	3,394	-0.06%
2019/05/14	0	0.00	1	11.50	11.50	-1	3,381	-0.03%
2019/05/13	0	0.00	5	11.74	11.60	-5	3,360	-0.15%
2019/05/10	0	0.00	2	11.90	11.75	-2	3,370	-0.06%
2019/05/09	0	0.00	4.5	11.62	11.60	-4.5	3,308	-0.14%
2019/05/08	1	11.65	4	11.65	11.65	-3	3,265	-0.09%
2019/05/07	5	11.59	26	11.62	11.70	-21	3,234	-0.65%
2019/05/06	6	11.53	24	11.54	11.55	-18	3,237	-0.56%
2019/05/03	0	0.00	6	11.70	11.70	-6	3,162	-0.19%
2019/05/02	0	0.00	57	11.69	11.75	-57	3,124	-1.82%
2019/04/30	13	11.48	2	11.50	11.50	11	3,030	0.36%
2019/04/29	20	11.36	16	11.39	11.45	4	2,970	0.13%
2019/04/26	18	11.15	6	11.22	11.25	12	2,901	0.41%
2019/04/25	21	11.15	11	11.14	11.15	10	2,836	0.35%
2019/04/24	16	11.14	0	0.00	11.15	16	2,782	0.58%
2019/04/23	8	11.14	10	11.15	11.15	-2	2,772	-0.07%
2019/04/22	2	11.15	0.6	11.20	11.15	1.4	2,744	0.05%
2019/04/19	2	11.15	31	11.15	11.20	-29	2,751	-1.05%
2019/04/18	10	11.19	0	0.00	11.15	10	2,717	0.37%
2019/04/17	4	11.25	0	0.00	11.20	4	2,683	0.15%
2019/04/16	0	0.00	15	11.23	11.25	-15	2,662	-0.56%
2019/04/12	10	11.20	0	0.00	11.20	10	2,680	0.37%
2019/04/11	0	0.00	4	11.30	11.25	-4	2,669	-0.15%
2019/04/10	0	0.00	11	11.27	11.30	-11	2,631	-0.42%
2019/04/09	1	11.30	0	0.00	11.25	1	2,598	0.04%
2019/04/03	4	11.13	0	0.00	11.20	4	2,592	0.15%
2019/04/02	10	11.18	0	0.00	11.15	10	2,578	0.39%
2019/04/01	4	11.20	0	0.00	11.20	4	2,565	0.16%
2019/03/29	1	11.15	0	0.00	11.20	1	2,556	0.04%
2019/03/27	0	0.00	2	11.20	11.20	-2	2,574	-0.08%
2019/03/26	3	11.20	0	0.00	11.25	3	2,559	0.12%
2019/03/25	2	11.10	0	0.00	11.10	2	2,594	0.08%
2019/03/21	0	0.00	2	11.25	11.25	-2	2,568	-0.08%
2019/03/20	0	0.00	4	11.20	11.20	-4	2,524	-0.16%
2019/03/19	0	0.00	3	11.20	11.15	-3	2,502	-0.12%
2019/03/18	0	0.00	2	11.10	11.15	-2	2,475	-0.08%
2019/03/15	5	11.05	0	0.00	11.10	5	2,436	0.21%
2019/03/14	0.1	11.00	12	11.09	11.05	-11.9	2,389	-0.50%
2019/03/12	0.5	10.90	0	0.00	11.00	0.5	2,347	0.02%
2019/03/08	0	0.00	10	10.90	10.95	-10	2,334	-0.43%
2019/03/07	0	0.00	2	10.90	10.90	-2	2,323	-0.09%
2019/03/06	3	10.85	0	0.00	10.85	3	2,307	0.13%
2019/03/05	0	0.00	10	10.80	10.80	-10	2,279	-0.44%
2019/03/04	30	10.75	0	0.00	10.85	30	2,266	1.32%
2019/02/27	13	10.85	0	0.00	10.80	13	2,235	0.58%
2019/02/26	0	0.00	1	10.90	10.85	-1	2,200	-0.05%
2019/02/22	0	0.00	0	10.85	10.85	0	2,188	0.00%
2019/02/21	0	0.00	9	10.85	10.90	-9	2,187	-0.41%
2019/02/20	0	0.00	2	10.83	10.85	-2	2,150	-0.09%
2019/02/18	0	0.00	2	10.75	10.75	-2	2,100	-0.10%
2019/02/14	0	0.00	6	10.55	10.60	-6	1,973	-0.30%
2019/02/13	2	10.55	110	10.54	10.55	-108	1,941	-5.56%	大賣/鉅額交易
2019/01/30	0	0.00	4	10.45	10.50	-4	1,907	-0.21%
2019/01/29	0	0.00	13	10.40	10.40	-13	1,878	-0.69%
2019/01/28	6	10.45	17	10.41	10.45	-11	1,881	-0.58%
2019/01/25	0	0.00	39	10.42	10.40	-39	1,894	-2.06%
2019/01/24	0	0.00	22	10.37	10.40	-22	1,865	-1.18%
2019/01/23	0	0.00	2	10.30	10.30	-2	1,884	-0.11%
2019/01/22	0	0.00	12	10.37	10.30	-12	1,910	-0.63%
2019/01/21	8	10.35	46	10.35	10.35	-38	1,929	-1.97%
2019/01/18	0	0.00	24	10.26	10.30	-24	1,970	-1.22%
2019/01/17	0	0.00	11.6	10.20	10.20	-11.6	1,982	-0.58%
2019/01/16	0	0.00	8	10.19	10.20	-8	2,010	-0.40%
2019/01/15	16	10.16	0	10.15	10.15	16	2,019	0.79%
2019/01/14	10	10.13	0	0.00	10.15	10	2,035	0.49%
2019/01/11	28	10.12	0	0.00	10.15	28	2,141	1.31%
2019/01/10	50	10.10	0	0.00	10.15	50	2,164	2.31%
2019/01/09	40	10.12	0	0.00	10.15	40	2,185	1.83%
2019/01/07	5	10.05	0	0.00	10.05	5	2,234	0.22%
2019/01/03	1	9.97	0	0.00	9.97	1	2,415	0.04%
2019/01/02	0	0.00	6	9.99	9.99	-6	2,451	-0.24%
2018/12/27	6	10.00	0	0.00	9.99	6	2,544	0.24%
2018/12/26	0	0.00	8	9.99	9.96	-8	2,587	-0.31%
2018/12/25	0	0.00	17	9.97	9.98	-17	2,607	-0.65%
2018/12/24	0	0.00	3	10.05	10.00	-3	2,636	-0.11%
2018/12/21	30	9.93	3	10.10	9.93	27	2,697	1.00%
2018/12/20	0	0.00	2	10.15	10.05	-2	2,653	-0.08%
2018/12/18	23	10.00	0	0.00	9.98	23	2,662	0.86%
2018/12/14	2	10.10	0	0.00	10.10	2	2,670	0.07%
2018/12/13	0	0.00	2	10.15	10.15	-2	2,726	-0.07%
2018/12/11	2	10.00	2	10.15	10.00	0	2,819	0.00%
2018/12/07	4	10.13	0	0.00	10.20	4	3,035	0.13%
2018/12/06	2	10.15	0	0.00	10.10	2	3,164	0.06%
2018/12/05	2	10.20	0	0.00	10.20	2	3,186	0.06%
2018/12/03	7	10.25	0	0.00	10.30	7	3,435	0.20%
2018/11/28	0	0.00	1	10.20	10.25	-1	4,324	-0.02%
2018/11/23	1	10.10	2	10.15	10.10	-1	4,784	-0.02%
2018/11/16	0	0.00	10	10.25	10.30	-10	5,482	-0.18%
2018/11/15	0	0.00	3	10.15	10.25	-3	5,647	-0.05%
2018/11/14	0	0.00	3	10.10	10.15	-3	5,690	-0.05%
2018/11/13	1	10.05	0	0.00	10.10	1	5,717	0.02%
2018/11/12	10	10.13	0	0.00	10.10	10	5,726	0.17%
2018/11/08	0	0.00	3	10.20	10.20	-3	5,804	-0.05%
2018/11/07	0	0.00	50	9.97	10.10	-50	5,790	-0.86%
2018/11/05	6	9.91	0	0.00	9.94	6	5,884	0.10%
2018/11/02	3	9.92	0	0.00	9.93	3	5,898	0.05%
2018/10/31	20	9.91	3	9.87	9.90	17	5,891	0.29%
2018/10/30	3	9.76	0	0.00	9.76	3	5,870	0.05%
2018/10/29	50	9.76	4	9.85	9.78	46	5,850	0.79%
2018/10/26	4	9.80	0	0.00	9.86	4	5,864	0.07%
2018/10/25	7	9.88	0	0.00	9.91	7	5,844	0.12%
2018/10/24	4	9.99	4	9.98	10.05	0	5,834	0.00%
2018/10/19	20	9.99	2	9.95	9.95	18	5,744	0.31%
2018/10/18	42.7	10.05	0	0.00	10.00	42.7	5,643	0.76%
2018/10/17	0	0.00	2	10.20	10.10	-2	5,623	-0.04%
2018/10/16	10	10.05	0	0.00	10.15	10	5,598	0.18%
2018/10/12	2	10.10	4	10.10	10.15	-2	5,554	-0.04%
2018/10/11	29	10.06	18	10.05	10.05	11	5,496	0.20%
2018/10/09	1	10.35	4.4	10.43	10.40	-3.4	5,357	-0.06%
2018/10/08	1.3	10.40	0	0.00	10.35	1.3	5,316	0.02%
2018/10/05	12	10.30	4	10.35	10.30	8	5,290	0.15%
2018/10/04	8	10.41	5	10.42	10.45	3	5,217	0.06%
2018/10/03	2.6	10.64	0	0.00	10.55	2.6	5,164	0.05%
2018/10/02	20	10.60	0	0.00	10.65	20	5,135	0.39%
2018/10/01	20	10.75	0	0.00	10.70	20	5,104	0.39%
2018/09/28	2	10.80	29.9	10.80	10.80	-27.9	5,099	-0.55%
2018/09/27	0.3	10.80	0	0.00	10.80	0.3	5,062	0.01%
2018/09/26	0	0.00	30	10.75	10.75	-30	5,033	-0.60%
2018/09/21	0	0.00	2.9	10.80	10.75	-2.9	5,052	-0.06%
2018/09/19	1.4	10.71	0	0.00	10.75	1.4	5,015	0.03%
2018/09/18	0	0.00	27	10.55	10.65	-27	4,943	-0.55%
2018/09/17	4	10.63	0	0.00	10.55	4	4,919	0.08%
2018/09/14	0.9	10.75	9	10.78	10.80	-8.1	4,880	-0.17%
2018/09/13	5	10.65	11	10.55	10.65	-6	4,754	-0.13%
2018/09/12	10	10.45	35	10.36	10.45	-25	4,663	-0.54%
2018/09/10	30	10.00	0	0.00	10.10	30	4,526	0.66%
2018/09/07	4	10.20	4	10.25	10.20	0	4,418	0.00%
2018/09/06	18	10.27	0	0.00	10.20	18	4,307	0.42%
2018/09/05	28	11.08	0	0.00	11.15	28	3,811	0.73%
2018/09/04	10	11.15	2	11.20	11.20	8	3,582	0.22%
2018/09/03	5	11.20	0	0.00	11.20	5	3,451	0.14%
2018/08/31	0	0.00	30	11.25	11.25	-30	3,362	-0.89%
2018/08/30	0	0.00	19	11.26	11.30	-19	3,241	-0.59%
2018/08/29	1	11.15	2	11.20	11.20	-1	3,037	-0.03%
2018/08/28	10	11.03	2	11.15	11.10	8	2,848	0.28%
2018/08/27	7	11.00	5	11.00	11.00	2	2,676	0.07%
2018/08/24	0.1	10.90	1	10.90	10.90	-0.9	2,493	-0.03%
2018/08/22	0	0.00	3	10.80	10.85	-3	2,483	-0.12%
2018/08/21	0	0.00	3	10.63	10.70	-3	2,310	-0.13%
2018/08/20	0	0.00	3	10.57	10.55	-3	2,241	-0.13%
2018/08/16	31	10.40	4	10.40	10.40	27	2,198	1.23%
2018/08/15	3	10.47	5	10.50	10.45	-2	2,163	-0.09%
2018/08/14	1	10.45	0	0.00	10.50	1	2,142	0.05%
2018/08/13	3	10.47	0	0.00	10.45	3	2,149	0.14%
2018/08/10	0	0.00	2	10.60	10.60	-2	2,076	-0.10%
2018/08/09	0	0.00	1	10.55	10.55	-1	2,040	-0.05%
2018/08/08	0	0.00	1	10.50	10.50	-1	2,026	-0.05%
2018/08/07	4	10.45	1	10.50	10.50	3	2,026	0.15%
2018/08/06	5	10.50	1.2	10.45	10.45	3.8	2,030	0.19%
2018/08/03	8	10.45	2	10.45	10.45	6	2,026	0.30%
2018/08/02	4	10.40	0	0.00	10.40	4	2,011	0.20%
2018/08/01	0	0.00	5	10.42	10.50	-5	1,978	-0.25%
2018/07/31	0	0.00	12	10.33	10.35	-12	1,959	-0.61%
2018/07/30	0	0.00	10	10.20	10.25	-10	1,926	-0.52%
2018/07/27	4	10.20	0	0.00	10.20	4	1,934	0.21%
2018/07/26	6	10.20	0	0.00	10.20	6	1,933	0.31%
2018/07/25	4	10.18	90	10.20	10.20	-86	1,940	-4.43%
2018/07/24	2	10.15	0	0.00	10.20	2	1,960	0.10%
2018/07/23	2	10.10	0	0.00	10.10	2	1,963	0.10%
2018/07/20	2	10.10	0	0.00	10.15	2	1,976	0.10%
2018/07/19	6	10.13	0	0.00	10.15	6	1,983	0.30%
2018/07/18	1	10.15	0	0.00	10.20	1	1,964	0.05%
2018/07/17	0	0.00	11	10.15	10.15	-11	1,961	-0.56%
2018/07/16	2	10.10	0	0.00	10.10	2	1,956	0.10%
2018/07/13	3	10.10	0	0.00	10.10	3	1,975	0.15%
2018/07/12	2	10.05	0	0.00	10.05	2	1,978	0.10%
2018/07/09	0	0.00	1	10.05	10.05	-1	2,001	-0.05%
2018/07/06	0	0.00	2	9.98	9.98	-2	2,016	-0.10%
2018/07/05	0	0.00	4	10.03	10.05	-4	2,003	-0.20%
2018/07/04	0	0.00	4	10.05	10.00	-4	2,013	-0.20%
2018/07/02	5	10.05	6	10.05	10.05	-1	1,992	-0.05%
2018/06/29	2	10.05	0	0.00	10.10	2	1,997	0.10%
2018/06/28	8.9	10.03	0	0.00	10.00	8.9	1,981	0.45%
2018/06/26	0	0.00	2	10.15	10.15	-2	1,965	-0.10%
2018/06/21	5	10.10	0.9	10.10	10.15	4.1	1,984	0.21%
2018/06/20	4	10.08	0	0.00	10.15	4	2,006	0.20%
2018/06/19	5	10.10	2	10.15	10.10	3	2,048	0.15%
2018/06/15	1	10.10	0	0.00	10.20	1	2,026	0.05%
2018/06/14	50	10.10	0	0.00	10.10	50	2,024	2.47%
2018/06/13	2	10.15	0	0.00	10.15	2	1,999	0.10%
2018/06/12	8	10.10	5	10.15	10.15	3	2,015	0.15%
2018/06/08	1	10.15	0	0.00	10.10	1	1,998	0.05%
2018/06/07	46	10.14	0	0.00	10.15	46	1,991	2.31%
2018/06/06	0	0.00	5	10.10	10.10	-5	1,993	-0.25%
2018/06/05	5	10.10	0	0.00	10.10	5	1,977	0.25%
2018/06/04	2	10.00	0	0.00	10.00	2	1,956	0.10%
2018/06/01	9	9.99	0	0.00	10.00	9	1,932	0.47%
2018/05/31	0	0.00	1	10.05	10.05	-1	1,931	-0.05%
2018/05/30	3	9.96	0	0.00	9.96	3	1,910	0.16%
2018/05/28	1	10.05	0.2	10.00	10.05	0.8	1,859	0.04%
2018/05/24	0	0.00	3	9.99	9.99	-3	1,872	-0.16%
2018/05/23	0	0.00	9	9.98	9.98	-9	1,885	-0.48%
2018/05/22	0	0.00	10	9.97	9.97	-10	1,890	-0.53%
2018/05/18	5	9.92	0	0.00	9.93	5	1,905	0.26%
2018/05/17	2	9.93	0	0.00	9.93	2	1,937	0.10%
2018/05/16	1	9.93	0	0.00	9.94	1	1,945	0.05%
2018/05/15	1	9.92	0	0.00	9.94	1	1,966	0.05%
2018/05/14	1	9.93	3	9.93	9.93	-2	2,064	-0.10%
2018/05/10	0	0.00	15	9.91	9.91	-15	2,087	-0.72%
2018/05/07	22	9.94	1	9.95	9.94	21	2,090	1.00%
2018/05/03	30	9.96	7	9.96	9.96	23	2,063	1.11%
2018/05/02	0	0.00	2	9.96	9.98	-2	2,084	-0.10%
2018/04/30	10	9.94	6.4	9.93	9.95	3.6	2,094	0.17%
2018/04/27	0	0.00	10	9.91	9.91	-10	2,129	-0.47%
2018/04/26	2	9.87	0	0.00	9.86	2	2,188	0.09%
2018/04/25	11	9.84	9	9.85	9.86	2	2,225	0.09%
2018/04/24	0	0.00	1	9.88	9.85	-1	2,293	-0.04%
2018/04/23	2	9.86	1	9.89	9.87	1	2,308	0.04%
2018/04/20	2	9.90	0	0.00	9.89	2	2,332	0.09%
2018/04/19	19	9.87	0	0.00	9.91	19	2,383	0.80%
2018/04/18	1	9.85	3	9.90	9.91	-2	2,385	-0.08%
2018/04/17	0	0.00	6	9.89	9.86	-6	2,442	-0.25%
2018/04/16	2	9.90	0	0.00	9.93	2	2,448	0.08%
2018/04/13	2	9.91	0.1	9.90	9.92	1.9	2,459	0.08%
2018/04/11	11	9.90	1	9.88	9.90	10	2,526	0.40%
2018/04/10	2	9.88	0	0.00	9.86	2	2,530	0.08%
2018/04/09	2	9.80	1	9.81	9.84	1	2,533	0.04%
2018/04/03	4	9.80	1	9.82	9.82	3	2,525	0.12%
2018/04/02	1	9.82	0	0.00	9.82	1	2,518	0.04%
2018/03/30	4	9.80	8	9.80	9.81	-4	2,496	-0.16%
2018/03/29	0	0.00	16	9.78	9.78	-16	2,487	-0.64%
2018/03/27	0	0.00	11	9.75	9.75	-11	2,478	-0.44%
2018/03/26	13	9.71	1	9.70	9.69	12	2,477	0.48%
2018/03/23	23	9.69	6	9.70	9.70	17	2,476	0.69%
2018/03/22	113	9.76	8	9.78	9.74	105	2,477	4.24%	大買/鉅額交易
2018/03/21	2	9.64	0	0.00	9.63	2	2,443	0.08%
2018/03/20	2	9.62	0	0.00	9.63	2	2,491	0.08%
2018/03/19	0	0.00	6	9.64	9.64	-6	2,521	-0.24%
2018/03/16	17	9.62	0	0.00	9.61	17	2,538	0.67%
2018/03/15	8	9.61	0	0.00	9.63	8	2,540	0.31%
2018/03/14	6	9.61	1	9.63	9.63	5	2,547	0.20%
2018/03/13	0	0.00	4	9.61	9.62	-4	2,545	-0.16%
2018/03/12	6	9.55	6	9.57	9.59	0	2,527	0.00%
2018/03/09	2	9.52	2	9.52	9.54	0	2,526	0.00%
2018/03/08	1	9.50	0	0.00	9.53	1	2,552	0.04%
2018/03/07	1	9.48	5	9.48	9.47	-4	2,588	-0.15%
2018/03/06	3	9.50	0	0.00	9.50	3	2,615	0.11%
2018/03/05	1	9.50	0	0.00	9.50	1	2,639	0.04%
2018/03/02	5	9.56	0	0.00	9.57	5	2,618	0.19%
2018/03/01	5	9.60	0	0.00	9.61	5	2,611	0.19%
2018/02/27	5	9.65	0	0.00	9.65	5	2,599	0.19%
2018/02/26	2	9.63	0	0.00	9.68	2	2,602	0.08%
2018/02/23	1	9.62	0	0.00	9.61	1	2,593	0.04%
2018/02/22	0	0.00	2	9.56	9.60	-2	2,657	-0.08%
2018/02/21	0	0.00	1	9.57	9.57	-1	2,705	-0.04%
2018/02/12	0	0.00	1	9.40	9.40	-1	2,686	-0.04%
2018/02/09	3	9.27	1	9.30	9.35	2	2,666	0.08%
2018/02/08	0	0.00	1	9.39	9.40	-1	2,623	-0.04%
2018/02/07	2	9.44	0	0.00	9.40	2	2,627	0.08%
2018/02/06	1	9.45	3	9.33	9.35	-2	2,604	-0.08%
2018/02/05	1	9.56	0	0.00	9.60	1	2,496	0.04%
2018/02/02	2	9.65	0	0.00	9.67	2	2,441	0.08%
2018/02/01	5	9.67	0	0.00	9.65	5	2,449	0.20%
2018/01/31	2	9.70	1	9.67	9.66	1	2,446	0.04%
2018/01/29	0	0.00	2	9.79	9.76	-2	2,411	-0.08%
2018/01/25	5	9.78	1	9.79	9.78	4	2,407	0.17%
2018/01/23	1	9.83	0	0.00	9.79	1	2,353	0.04%
2018/01/22	0	0.00	2	9.83	9.85	-2	2,292	-0.09%
2018/01/19	0	0.00	1	9.79	9.80	-1	2,226	-0.04%
2018/01/18	3	9.73	1	9.75	9.74	2	2,193	0.09%
2018/01/17	4	9.68	0	0.00	9.70	4	2,147	0.19%
2018/01/15	2	9.62	23.9	9.61	9.64	-21.9	2,132	-1.03%
2018/01/11	0	0.00	13.8	9.57	9.57	-13.8	2,135	-0.65%
2018/01/09	0	0.00	10	9.69	9.69	-10	2,104	-0.48%
2018/01/08	8	9.65	0	0.00	9.70	8	2,107	0.38%
2018/01/04	5	9.60	2	9.61	9.62	3	2,049	0.15%
2018/01/03	3	9.56	1	9.59	9.60	2	2,071	0.10%
2018/01/02	6	9.53	0	0.00	9.57	6	2,051	0.29%