富邦深100 (00639)-富邦-中壢券商分點個股進出

台股 » 個股 » 富邦深100 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦深100

(00639)

可現股當沖

股價
10.87
漲跌
▼0.06
漲幅
-0.55%
成交量
604張
產業
上市
97人加入追蹤

立即追蹤
本地時間:13:30

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

富邦深100 (00639)籌碼相關－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/17	0	0.00	1.2	10.91	10.87	-1.2	848	-0.14%
2024/05/13	0.1	11.00	0	0.00	10.99	0.1	958	0.01%
2024/05/10	21	11.07	0	0.00	11.03	21	979	2.14%
2024/05/09	31	11.09	0	0.00	11.08	31	983	3.15%
2024/05/08	1	11.00	0	0.00	10.93	1	1,002	0.10%
2024/05/06	0	0.00	1	11.09	11.06	-1	1,034	-0.10%
2024/05/03	0.2	11.04	0	0.00	11.04	0.2	1,051	0.02%
2024/05/02	1.2	10.98	0	0.00	10.99	1.2	1,075	0.11%
2024/04/30	0.7	10.92	0	0.00	10.92	0.7	1,094	0.06%
2024/04/29	6	10.95	5	11.03	10.96	1	1,100	0.09%
2024/04/26	0	0.00	0.8	10.67	10.69	-0.8	1,096	-0.07%
2024/04/23	3	10.56	0	0.00	10.44	3	1,151	0.26%
2024/04/15	0	0.00	2.4	10.58	10.59	-2.4	1,161	-0.21%
2024/03/28	0	0.00	1.9	10.48	10.53	-1.9	1,206	-0.16%
2024/03/21	0.1	10.67	1	10.73	10.68	-0.9	1,342	-0.07%
2024/03/20	0.1	10.67	4	10.69	10.71	-3.9	1,380	-0.29%
2024/03/15	0	0.00	11	10.48	10.40	-11	1,378	-0.80%
2024/03/14	0.1	10.50	3	10.51	10.53	-2.9	1,378	-0.21%
2024/03/13	0	0.00	5	10.55	10.56	-5	1,374	-0.36%
2024/03/12	2.1	10.55	8.5	10.55	10.61	-6.4	1,372	-0.46%
2024/03/11	0	0.00	10	10.43	10.43	-10	1,354	-0.74%
2024/03/08	0	0.00	1	10.15	10.19	-1	1,346	-0.07%
2024/03/07	0	0.00	3	10.35	10.24	-3	1,335	-0.23%
2024/03/04	2	10.32	0	0.00	10.30	2	1,304	0.15%
2024/02/27	0	0.00	2.4	9.97	10.09	-2.4	1,267	-0.19%
2024/02/26	5	10.00	2	10.05	10.03	3	1,258	0.24%
2024/02/23	0	0.00	0.4	9.97	9.97	-0.4	1,245	-0.04%
2024/02/22	0	0.00	3	10.01	10.04	-3	1,224	-0.25%
2024/02/20	1	9.73	0	0.00	9.65	1	1,111	0.09%
2024/02/19	2	9.65	0	0.00	9.63	2	1,105	0.18%
2024/02/16	0	0.00	2	9.71	9.71	-2	1,075	-0.19%
2024/02/15	1	9.55	0	0.00	9.54	1	1,050	0.10%
2024/02/05	2	8.96	0	0.00	9.11	2	1,008	0.20%
2024/02/02	5.4	9.15	0	0.00	9.02	5.4	971	0.55%
2024/01/31	2	9.14	0	0.00	9.15	2	926	0.22%
2024/01/30	5	9.29	2	9.40	9.25	3	905	0.33%
2024/01/26	2	9.68	0	0.00	9.54	2	864	0.23%
2024/01/25	10	9.69	0.1	9.59	9.70	9.9	838	1.18%
2024/01/24	5	9.37	0.3	9.52	9.35	4.7	811	0.58%
2024/01/23	1	9.33	0	0.00	9.51	1	790	0.13%
2024/01/22	0	9.48	0	0.00	9.52	0	786	0.00%
2024/01/18	3	9.41	0	0.00	9.40	3	763	0.39%
2024/01/16	1	9.64	0	0.00	9.62	1	720	0.14%
2024/01/08	1	9.63	0	0.00	9.60	1	708	0.14%
2024/01/05	0	0.00	0.4	9.80	9.80	-0.4	686	-0.06%
2024/01/03	1	9.93	0	0.00	9.92	1	677	0.15%
2023/12/27	1	9.72	0	0.00	9.74	1	616	0.16%
2023/12/26	3	9.74	0	0.00	9.72	3	618	0.48%
2023/12/21	1	9.75	0	0.00	9.83	1	605	0.17%
2023/12/19	2	9.89	0	0.00	9.87	2	547	0.37%
2023/12/18	3.2	9.97	0	0.00	9.97	3.2	496	0.64%
2023/12/15	1	10.10	1	10.13	10.04	0	478	0.00%
2023/12/14	1	10.16	0	0.00	10.11	1	449	0.22%
2023/12/11	0	0.00	5	10.19	10.21	-5	435	-1.15%
2023/12/08	0.4	10.26	0	0.00	10.27	0.4	433	0.08%
2023/12/05	3	10.34	0	0.00	10.34	3	446	0.67%
2023/12/01	7	10.47	0	0.00	10.47	7	444	1.57%
2023/11/30	4	10.56	0	0.00	10.56	4	440	0.91%
2023/11/29	3	10.62	0	0.00	10.58	3	444	0.68%
2023/11/27	3	10.69	0	0.00	10.73	3	444	0.67%
2023/11/24	1	10.81	0	0.00	10.83	1	437	0.23%
2023/11/20	1	10.84	0	0.00	10.95	1	472	0.21%
2023/11/17	2	10.87	0	0.00	10.86	2	474	0.42%
2023/11/16	2	10.95	0	0.00	10.94	2	480	0.42%
2023/11/13	2	11.01	0	0.00	11.00	2	497	0.40%
2023/11/06	0	0.00	1	11.03	11.19	-1	570	-0.18%
2023/10/31	0	0.00	1	10.91	10.92	-1	584	-0.17%
2023/10/27	0	0.00	1	10.64	10.83	-1	590	-0.17%
2023/10/26	0	0.00	1	10.60	10.53	-1	609	-0.16%
2023/10/18	1	10.96	0	0.00	10.97	1	613	0.16%
2023/10/04	0	0.00	2	11.13	11.08	-2	623	-0.32%
2023/09/26	0	0.00	0.2	11.28	11.32	-0.2	617	-0.03%
2023/09/04	1	11.83	0	0.00	11.88	1	778	0.13%
2023/08/31	0	0.00	0.6	11.61	11.63	-0.6	813	-0.07%
2023/08/29	0	0.00	4	11.78	11.73	-4	841	-0.48%
2023/08/21	0	0.00	0.8	11.51	11.55	-0.8	907	-0.09%
2023/08/18	0	0.00	1	11.72	11.70	-1	935	-0.11%
2023/08/14	0	0.00	4	11.92	11.90	-4	997	-0.40%
2023/08/09	0	0.00	0.7	12.51	12.53	-0.7	1,010	-0.06%
2023/08/07	0	0.00	4	12.61	12.61	-4	1,044	-0.38%
2023/08/01	0	0.00	1	12.66	12.61	-1	1,086	-0.09%
2023/07/28	0	0.00	1	12.48	12.48	-1	1,121	-0.09%
2023/07/25	0	0.00	3	12.18	12.20	-3	1,139	-0.26%
2023/07/21	0	0.00	1	12.00	11.93	-1	1,161	-0.09%
2023/07/10	0	0.00	0.3	11.97	11.91	-0.3	1,238	-0.02%
2023/06/26	0	0.00	4	11.88	11.84	-4	1,296	-0.31%
2023/06/16	1	12.19	0	0.00	12.21	1	1,300	0.08%
2023/06/15	0	0.00	2	11.91	12.00	-2	1,298	-0.15%
2023/06/14	2	11.82	0	0.00	11.80	2	1,285	0.16%
2023/06/02	2	11.80	0	0.00	11.81	2	1,241	0.16%
2023/05/30	1.1	11.55	0	0.00	11.54	1.1	1,225	0.09%
2023/05/26	1	11.85	0	0.00	11.92	1	1,209	0.08%
2023/05/25	2	11.95	0	0.00	11.93	2	1,204	0.17%
2023/05/04	5	12.60	0	0.00	12.61	5	1,018	0.49%
2023/04/07	0	0.00	0	13.22	13.33	0	911	0.00%
2023/03/31	0	0.00	1.2	13.20	13.20	-1.2	893	-0.14%
2023/03/27	0	0.00	0.7	12.95	12.95	-0.7	855	-0.08%
2023/03/24	5	12.99	0	0.00	13.00	5	844	0.59%
2023/03/23	0	0.00	0	12.94	12.97	0	822	-0.01%
2023/03/21	0	0.00	0.8	12.70	12.80	-0.8	791	-0.10%
2023/03/15	0	0.00	1	12.93	12.92	-1	747	-0.13%
2023/03/08	0	0.00	4	12.98	12.96	-4	706	-0.57%
2023/03/06	1	13.24	0	0.00	13.36	1	668	0.15%
2023/03/01	0	0.00	5.2	13.41	13.48	-5.2	636	-0.81%
2023/02/24	5	13.25	0	0.00	13.28	5	629	0.79%
2023/02/23	2	13.40	0	0.00	13.37	2	611	0.33%
2023/02/21	3	13.47	0	0.00	13.47	3	599	0.50%
2023/02/16	1	13.72	0	0.00	13.75	1	574	0.17%
2023/02/10	4	13.54	0	0.00	13.54	4	533	0.75%
2023/02/09	1	13.40	0	0.00	13.64	1	533	0.19%
2023/02/03	0	0.00	8	13.53	13.50	-8	498	-1.61%
2023/02/02	0	0.00	2	13.88	13.86	-2	491	-0.41%
2023/02/01	0	0.00	4	13.86	13.87	-4	480	-0.83%
2023/01/31	7	13.97	2	13.82	13.83	5	470	1.06%
2023/01/30	0	0.00	4	14.15	14.08	-4	460	-0.87%
2023/01/17	3	13.82	0	0.00	13.76	3	446	0.67%
2023/01/16	1	13.95	0	0.00	13.96	1	443	0.23%
2023/01/13	0	0.00	2	13.49	13.52	-2	425	-0.47%
2023/01/12	1	13.35	0	0.00	13.37	1	422	0.24%
2023/01/11	0	0.00	2	13.36	13.37	-2	430	-0.47%
2023/01/10	0	0.00	3	13.29	13.33	-3	423	-0.71%
2023/01/09	2	13.28	0	0.00	13.29	2	419	0.48%
2023/01/06	8	13.22	0	0.00	13.18	8	416	1.92%
2023/01/05	4	13.01	0	0.00	13.02	4	413	0.97%
2023/01/04	6	12.65	0	0.00	12.60	6	403	1.49%
2023/01/03	0	0.00	5	12.62	12.65	-5	399	-1.25%
2022/12/29	1	12.43	0	0.00	12.51	1	397	0.25%
2022/12/28	1	12.53	0	0.00	12.54	1	409	0.24%
2022/12/27	0	0.00	0.4	12.55	12.63	-0.4	414	-0.08%
2022/12/21	1	12.33	0	0.00	12.32	1	416	0.24%
2022/12/20	1	12.35	0	0.00	12.33	1	415	0.24%
2022/12/19	1	12.59	2	12.69	12.58	-1	413	-0.24%
2022/12/16	0	0.00	0.1	12.70	12.72	-0.1	413	-0.01%
2022/12/13	1	12.68	0	0.00	12.64	1	432	0.23%
2022/12/01	5	12.29	0	0.00	12.31	5	426	1.17%
2022/11/17	0	0.00	0.9	12.10	12.14	-0.9	427	-0.22%
2022/11/15	0	0.00	0.6	12.50	12.50	-0.6	424	-0.15%
2022/11/08	0	0.00	0.1	12.40	12.26	-0.1	430	-0.02%
2022/10/19	0	0.00	0.4	12.46	12.44	-0.4	436	-0.09%
2022/10/17	0	0.00	5	12.62	12.64	-5	433	-1.15%
2022/10/14	0	0.00	5	12.62	12.70	-5	432	-1.16%
2022/09/23	1	12.50	1	12.72	12.70	0	466	0.00%
2022/09/19	0	0.00	1	13.12	13.02	-1	487	-0.21%
2022/09/16	1	13.09	0	0.00	13.12	1	498	0.20%
2022/09/13	0	0.00	0	13.68	13.72	0	504	0.00%
2022/08/26	0	0.00	2	13.92	13.79	-2	604	-0.33%
2022/07/21	0	0.00	2	14.39	14.39	-2	679	-0.29%
2022/07/19	2	14.45	0	0.00	14.37	2	681	0.29%
2022/07/13	0	0.00	2	14.62	14.69	-2	704	-0.28%
2022/07/12	0	0.00	4	14.54	14.60	-4	709	-0.56%
2022/07/07	0	0.00	2	15.10	15.15	-2	714	-0.28%
2022/07/06	0	0.00	6	15.10	15.03	-6	714	-0.84%
2022/06/30	0	0.00	1	15.10	15.13	-1	709	-0.14%
2022/06/22	0	0.00	1	14.38	14.39	-1	678	-0.15%
2022/06/20	3	14.45	0	0.00	14.60	3	675	0.44%
2022/06/16	0	0.00	1	14.20	14.18	-1	671	-0.15%
2022/06/08	3	13.76	0	0.00	13.66	3	709	0.42%
2022/06/07	3	13.80	0	0.00	13.66	3	715	0.42%
2022/06/06	0	0.00	1	13.68	13.60	-1	705	-0.14%
2022/06/01	4	13.16	0	0.00	13.14	4	712	0.56%
2022/05/31	1	13.01	0	0.00	13.05	1	715	0.14%
2022/05/30	53	12.85	0	0.00	12.85	53	706	7.50%
2022/05/20	0	0.00	5	13.20	13.25	-5	705	-0.71%
2022/05/16	0	12.70	0	0.00	12.78	0	701	0.00%
2022/05/12	0	0.00	1.4	12.84	12.78	-1.4	699	-0.19%
2022/05/06	1	12.66	0.2	12.67	12.67	0.8	726	0.11%
2022/05/05	1	12.88	2	13.03	13.03	-1	733	-0.14%
2022/04/29	0	0.00	1	12.91	12.86	-1	736	-0.14%
2022/04/28	1	12.53	0	0.00	12.47	1	729	0.14%
2022/04/21	0	0.00	0.1	13.60	13.27	-0.1	734	-0.01%
2022/04/15	0	0.00	7	13.79	13.91	-7	707	-0.99%
2022/04/14	0	0.00	1.7	13.82	13.83	-1.7	707	-0.24%
2022/04/11	1	13.66	0	0.00	13.63	1	724	0.14%
2022/03/30	0	0.00	2	13.92	13.98	-2	726	-0.28%
2022/03/29	0	0.00	0	13.85	13.72	0	722	0.00%
2022/03/28	0	0.00	9	13.60	13.73	-9	717	-1.25%
2022/03/25	0	0.00	2	14.15	13.93	-2	714	-0.28%
2022/03/24	0	0.00	6.6	13.97	14.09	-6.6	718	-0.92%
2022/03/23	8	14.22	2	14.18	14.17	6	719	0.83%
2022/03/21	7	14.21	0	0.00	14.06	7	720	0.97%
2022/03/15	0	0.00	0.2	13.54	13.47	-0.2	711	-0.03%
2022/03/09	1	13.74	0	0.00	13.67	1	689	0.14%
2022/03/03	0	15.25	0	0.00	15.00	0	651	0.00%
2022/02/15	0.2	14.86	0	0.00	15.05	0.2	640	0.03%
2022/02/14	0	14.90	0	0.00	14.88	0	638	0.00%
2022/02/09	0	15.10	2	15.27	15.28	-2	631	-0.31%
2022/02/08	0.1	15.08	0.3	15.00	14.95	-0.2	626	-0.03%
2022/01/25	0	0.00	1	15.86	15.73	-1	597	-0.17%
2022/01/21	0	0.00	1	15.85	15.85	-1	605	-0.17%
2022/01/13	0.9	16.10	0	0.00	15.92	0.9	599	0.14%
2022/01/06	2	16.12	0	0.00	16.04	2	601	0.33%
2022/01/05	2	16.45	1	16.25	16.17	1	597	0.17%
2022/01/04	2	16.33	0	0.00	16.46	2	584	0.34%
2021/12/29	5	16.65	0	0.00	16.37	5	581	0.86%
2021/12/27	0	0.00	10	16.57	16.49	-10	585	-1.71%
2021/12/23	0	0.00	0.3	16.57	16.58	-0.3	594	-0.04%
2021/12/17	0	0.00	0.6	16.78	16.85	-0.6	612	-0.10%
2021/12/13	0	0.00	43	17.24	17.28	-43	629	-6.83%
2021/12/10	0	0.00	51	17.12	17.13	-51	627	-8.13%
2021/12/09	0	0.00	110.5	17.17	17.26	-110.5	632	-17.47%	大賣/鉅額交易
2021/12/08	0	0.00	1	16.88	16.87	-1	604	-0.17%
2021/12/06	0	0.00	1	16.82	16.75	-1	613	-0.16%
2021/11/29	0	0.00	0.5	16.61	16.58	-0.5	650	-0.08%
2021/11/17	0	0.00	4	16.70	16.69	-4	723	-0.55%
2021/11/12	0	0.00	0	16.64	16.61	0	792	0.00%
2021/11/11	0	0.00	10	16.45	16.64	-10	819	-1.22%
2021/11/02	0	0.00	0.4	16.42	16.32	-0.4	867	-0.04%
2021/10/26	0	0.00	1	16.80	16.77	-1	911	-0.11%
2021/10/20	0	0.00	0.2	16.57	16.55	-0.2	1,025	-0.02%
2021/10/19	0.3	16.50	8.2	16.53	16.53	-7.9	1,021	-0.78%
2021/10/05	0	0.00	8	15.68	15.69	-8	1,122	-0.71%
2021/10/04	0	0.00	0	15.72	15.76	0	1,127	0.00%
2021/09/29	0	0.00	1	15.77	15.80	-1	1,165	-0.09%
2021/09/27	0	0.00	5	15.89	15.94	-5	1,184	-0.42%
2021/09/24	0	0.00	0.6	15.81	15.79	-0.6	1,197	-0.05%
2021/09/22	0	0.00	27.2	15.55	15.63	-27.2	1,214	-2.24%
2021/09/15	0.2	15.91	1	15.91	15.82	-0.8	1,227	-0.07%
2021/09/14	1	16.16	0	0.00	16.12	1	1,233	0.08%
2021/09/13	0	0.00	1	16.12	16.08	-1	1,233	-0.08%
2021/09/10	1	16.22	0	0.00	16.20	1	1,244	0.08%
2021/09/06	0	0.00	0.3	16.00	16.01	-0.3	1,278	-0.02%
2021/09/02	0	0.00	1	15.91	15.70	-1	1,300	-0.08%
2021/09/01	0	0.00	1	15.88	15.82	-1	1,304	-0.08%
2021/08/27	0	0.00	7.4	16.20	16.04	-7.4	1,376	-0.54%
2021/08/26	0	0.00	1	16.26	16.16	-1	1,370	-0.07%
2021/08/23	0	0.00	12.6	15.90	16.16	-12.6	1,399	-0.90%
2021/08/19	0	0.00	20	16.14	16.18	-20	1,375	-1.45%
2021/08/10	0	0.00	10	16.75	16.77	-10	1,387	-0.72%
2021/08/02	0	0.00	2	16.60	16.62	-2	1,454	-0.14%
2021/07/29	10	16.23	3.3	16.35	16.42	6.7	1,453	0.46%
2021/07/28	0	0.00	7	15.94	15.94	-7	1,436	-0.49%
2021/07/27	10	16.57	2	16.57	16.49	8	1,383	0.58%
2021/07/26	6	16.78	1.4	17.07	16.46	4.6	1,384	0.33%
2021/07/23	1	17.39	0	0.00	17.30	1	1,360	0.07%
2021/07/21	0	0.00	1	17.50	17.52	-1	1,376	-0.07%
2021/07/20	0	0.00	0.6	17.27	17.27	-0.6	1,390	-0.04%
2021/07/19	5	17.22	0	0.00	17.31	5	1,408	0.36%
2021/07/16	0	0.00	1	17.42	17.43	-1	1,404	-0.07%
2021/07/15	0	0.00	50	17.40	17.41	-50	1,426	-3.50%
2021/07/14	0	0.00	1	17.45	17.45	-1	1,449	-0.07%
2021/07/12	0	0.00	14.7	17.55	17.51	-14.7	1,460	-1.00%
2021/07/08	0	0.00	4	17.27	17.26	-4	1,453	-0.28%
2021/07/07	0	0.00	20	17.27	17.27	-20	1,454	-1.37%
2021/07/06	0	0.00	1	16.93	16.86	-1	1,462	-0.07%
2021/07/05	40	17.00	0	0.00	16.89	40	1,444	2.77%
2021/07/02	50	17.12	0	0.00	17.08	50	1,438	3.48%
2021/06/30	0	0.00	1	17.42	17.55	-1	1,449	-0.07%
2021/06/29	0	0.00	1	17.35	17.43	-1	1,451	-0.07%
2021/06/28	1	17.55	0	0.00	17.55	1	1,461	0.07%
2021/06/25	0	0.00	0.4	17.30	17.33	-0.4	1,462	-0.03%
2021/06/23	0	0.00	2.3	17.12	17.11	-2.3	1,485	-0.16%
2021/06/22	0	0.00	9	16.85	16.89	-9	1,500	-0.60%
2021/06/21	0	0.00	0.1	16.84	16.81	-0.1	1,517	-0.01%
2021/06/18	1	16.76	0	0.00	16.80	1	1,535	0.07%
2021/06/17	5	16.71	0	0.00	16.79	5	1,546	0.32%
2021/06/16	20	16.84	0	0.00	16.78	20	1,581	1.26%
2021/06/11	3	17.24	1.3	17.36	17.23	1.7	1,574	0.11%
2021/06/10	0	0.00	3	17.37	17.50	-3	1,587	-0.19%
2021/06/09	0	0.00	4	17.22	17.17	-4	1,614	-0.25%
2021/06/07	2	17.28	1	17.60	17.27	1	1,619	0.06%
2021/06/03	0	0.00	1	17.50	17.51	-1	1,647	-0.06%
2021/06/01	1	17.61	1	17.60	17.56	0	1,703	0.00%
2021/05/31	0	0.00	10	17.47	17.45	-10	1,722	-0.58%
2021/05/27	0	0.00	1.7	17.57	17.54	-1.7	1,740	-0.10%
2021/05/26	2	17.48	16	17.49	17.51	-14	1,791	-0.78%
2021/05/25	16	17.42	0.8	17.17	17.47	15.2	1,809	0.84%
2021/05/21	0	0.00	3	17.14	17.03	-3	1,851	-0.16%
2021/05/18	0	0.00	2	17.03	17.00	-2	1,964	-0.10%
2021/05/17	0	0.00	3	17.13	17.09	-3	1,985	-0.15%
2021/05/14	0	0.00	2	16.53	16.57	-2	1,952	-0.10%
2021/05/11	0	0.00	6	16.13	16.30	-6	1,969	-0.30%
2021/05/04	0	0.00	10	16.70	16.74	-10	2,046	-0.49%
2021/05/03	0	0.00	1	16.70	16.70	-1	2,066	-0.05%
2021/04/28	0	0.00	3	16.73	16.74	-3	2,073	-0.14%
2021/04/23	0	0.00	14	16.79	16.78	-14	2,074	-0.67%
2021/04/21	0	0.00	4	16.55	16.57	-4	2,101	-0.19%
2021/04/20	4	16.57	0	0.00	16.58	4	2,097	0.19%
2021/04/19	0	0.00	1	16.41	16.43	-1	2,102	-0.05%
2021/04/15	0	0.00	12	15.89	15.91	-12	2,121	-0.57%
2021/04/14	0	0.00	0.5	15.85	16.07	-0.5	2,138	-0.02%
2021/04/12	0	0.00	0.2	16.20	15.87	-0.2	2,196	-0.01%
2021/04/09	0	0.00	0.1	16.30	16.12	-0.1	2,204	0.00%
2021/04/08	10	16.35	0	0.00	16.33	10	2,215	0.45%
2021/04/07	11	16.46	0	0.00	16.33	11	2,232	0.49%
2021/04/06	0	0.00	4	16.54	16.54	-4	2,217	-0.18%
2021/04/01	1	16.25	0	0.00	16.32	1	2,215	0.05%
2021/03/31	0	0.00	1	16.14	16.11	-1	2,215	-0.05%
2021/03/30	7	16.36	0	0.00	16.30	7	2,212	0.32%
2021/03/29	1	16.28	1	16.28	16.25	0	2,210	0.00%
2021/03/25	0	0.00	18	15.79	15.80	-18	2,219	-0.81%
2021/03/19	1	16.06	2	16.33	16.07	-1	2,179	-0.05%
2021/03/18	3	16.51	0	0.00	16.54	3	2,153	0.14%
2021/03/17	5.3	16.22	1	16.09	16.23	4.3	2,155	0.20%
2021/03/12	0	0.00	7	16.19	16.36	-7	2,126	-0.33%
2021/03/10	4.2	16.07	0.2	16.14	16.08	4	2,121	0.19%
2021/03/09	2	16.16	0.1	16.15	16.13	1.9	2,097	0.09%
2021/03/08	2	16.63	1	16.40	16.40	1	2,060	0.05%
2021/03/05	1	16.92	0	0.00	16.80	1	2,026	0.05%
2021/03/04	21.1	17.02	0	0.00	16.93	21.1	2,009	1.05%
2021/03/03	2	17.50	0	0.00	17.49	2	1,976	0.10%
2021/03/02	8	17.43	16	17.48	17.22	-8	1,986	-0.40%
2021/02/26	2	17.26	1	17.06	17.11	1	1,973	0.05%
2021/02/25	2	17.78	8	17.75	17.72	-6	1,938	-0.31%
2021/02/24	15.3	17.92	20	18.09	17.73	-4.7	1,908	-0.25%
2021/02/23	0.2	18.35	0	0.00	18.30	0.2	1,878	0.01%
2021/02/22	1	18.90	1	18.98	18.58	0	1,867	0.00%
2021/02/19	0	0.00	80	19.04	18.95	-80	1,854	-4.31%
2021/02/18	1	19.23	5	19.65	19.27	-4	1,836	-0.22%
2021/02/17	1	19.90	11.1	19.71	19.90	-10.1	1,809	-0.56%
2021/02/05	0	0.00	1	18.30	18.18	-1	1,787	-0.06%
2021/02/03	80	18.39	0	0.00	18.38	80	1,797	4.45%
2021/01/28	0.1	18.00	3	17.76	17.80	-3	1,908	-0.15%
2021/01/26	1.2	18.60	0	0.00	18.31	1.2	1,920	0.06%
2021/01/25	6	18.73	0	0.00	18.82	6	1,895	0.32%
2021/01/22	0	0.00	2	18.20	18.36	-2	1,884	-0.11%
2021/01/21	0	0.00	1	18.35	18.38	-1	1,882	-0.05%
2021/01/19	0	0.00	1	17.89	17.89	-1	1,867	-0.05%
2021/01/18	1	17.92	18	17.91	18.04	-17	1,884	-0.90%
2021/01/15	0	0.00	8	17.56	17.53	-8	1,870	-0.43%
2021/01/13	1	18.39	0.2	18.33	18.28	0.8	1,858	0.04%
2021/01/12	0	0.00	2.3	18.10	18.18	-2.3	1,852	-0.12%
2021/01/11	0	0.00	2	18.14	18.07	-2	1,839	-0.11%
2021/01/08	0	0.00	11.1	18.08	18.14	-11.1	1,826	-0.61%
2021/01/07	3	18.14	1	17.95	18.14	2	1,831	0.11%
2021/01/06	0	0.00	2	17.75	17.80	-2	1,820	-0.11%
2021/01/05	1	17.63	7	17.50	17.62	-6	1,804	-0.33%
2021/01/04	3	17.32	40.3	17.16	17.33	-37.3	1,792	-2.08%
2020/12/31	3	16.69	0	0.00	16.65	3	1,763	0.17%
2020/12/30	0	0.00	67	16.26	16.40	-67	1,749	-3.83%
2020/12/29	0	0.00	3	16.16	16.13	-3	1,737	-0.17%
2020/12/28	0	0.00	1	16.15	16.24	-1	1,748	-0.06%
2020/12/25	0	0.00	5	16.07	16.08	-5	1,744	-0.29%
2020/12/23	0	0.00	0.1	15.94	15.99	-0.1	1,752	-0.01%
2020/12/22	0	0.00	5	16.09	16.00	-5	1,747	-0.29%
2020/12/21	0	0.00	9	15.99	16.00	-9	1,748	-0.51%
2020/12/17	0	0.00	1	15.80	15.86	-1	1,735	-0.06%
2020/12/14	0	0.00	0.7	15.55	15.54	-0.7	1,753	-0.04%
2020/12/11	0	0.00	2	15.59	15.48	-2	1,767	-0.11%
2020/12/07	1	16.00	12.1	16.00	16.04	-11.1	1,765	-0.63%
2020/12/04	0	0.00	6	16.00	16.00	-6	1,777	-0.34%
2020/12/03	1	16.04	0	0.00	16.02	1	1,816	0.06%
2020/12/01	0	0.00	6	15.76	15.96	-6	1,833	-0.33%
2020/11/30	0	0.00	1	15.70	15.80	-1	1,844	-0.05%
2020/11/27	1	15.56	4	15.60	15.60	-3	1,852	-0.16%
2020/11/25	0	0.00	7	15.72	15.68	-7	1,884	-0.37%
2020/11/24	1	15.82	0	0.00	15.80	1	1,898	0.05%
2020/11/23	3	15.91	2	15.88	15.99	1	1,897	0.05%
2020/11/20	0	0.00	1	15.78	15.79	-1	1,913	-0.05%
2020/11/19	1	15.78	40	15.71	15.75	-39	1,929	-2.02%
2020/11/16	0	0.00	0.9	15.65	15.74	-0.9	1,946	-0.05%
2020/11/13	2	15.41	2	15.57	15.50	0	1,936	0.00%
2020/11/09	11	16.05	76	16.18	16.24	-65	1,916	-3.39%
2020/11/06	0	0.00	10	15.53	15.60	-10	1,886	-0.53%
2020/11/05	2	15.65	0	0.00	15.63	2	1,876	0.11%
2020/11/03	10	15.05	12.2	15.09	15.14	-2.2	1,833	-0.12%
2020/11/02	0	0.00	5	14.98	14.97	-5	1,835	-0.27%
2020/10/30	0	0.00	1	15.02	14.93	-1	1,843	-0.05%
2020/10/29	0	0.00	39.5	14.95	14.98	-39.5	1,872	-2.11%
2020/10/28	0	0.00	5.1	14.82	14.83	-5.1	1,906	-0.27%
2020/10/27	0	0.00	5	14.64	14.63	-5	1,933	-0.26%
2020/10/26	0	0.00	5	14.62	14.62	-5	1,938	-0.26%
2020/10/22	0	0.00	5	14.89	14.89	-5	1,934	-0.26%
2020/10/21	0	0.00	3	14.96	14.95	-3	1,943	-0.15%
2020/10/15	0	0.00	2	14.96	14.97	-2	2,008	-0.10%
2020/10/13	0	0.00	20	14.91	14.92	-20	2,081	-0.96%
2020/10/12	0	0.00	7	14.77	14.79	-7	2,109	-0.33%
2020/10/07	1	14.16	0	0.00	14.18	1	2,181	0.05%
2020/10/06	0	0.00	30	14.12	14.19	-30	2,230	-1.35%
2020/09/25	0	0.00	3	13.96	13.93	-3	2,467	-0.12%
2020/09/22	0	0.00	10	14.15	14.24	-10	2,533	-0.39%
2020/09/16	0	0.00	1	14.37	14.23	-1	2,601	-0.04%
2020/09/15	0	0.00	5	14.34	14.34	-5	2,603	-0.19%
2020/09/14	0.3	14.11	0	0.00	14.12	0.3	2,631	0.01%
2020/09/11	5	13.98	0	0.00	13.96	5	2,649	0.19%
2020/09/09	0	0.00	10	13.97	14.05	-10	2,639	-0.38%
2020/09/08	5	14.29	0	0.00	14.32	5	2,630	0.19%
2020/09/07	4	14.73	0	0.00	14.68	4	2,608	0.15%
2020/09/04	0	0.00	30	14.75	14.75	-30	2,621	-1.14%
2020/09/03	20	15.22	6	15.10	15.12	14	2,610	0.54%
2020/09/01	0	0.00	1	15.07	15.07	-1	2,634	-0.04%
2020/08/31	10	15.20	3.4	15.10	15.12	6.6	2,651	0.25%
2020/08/28	0	0.00	11	14.79	14.84	-11	2,613	-0.42%
2020/08/27	0	0.00	16	14.61	14.62	-16	2,610	-0.61%
2020/08/25	0	0.00	1	14.69	14.64	-1	2,642	-0.04%
2020/08/21	0	0.00	1	14.44	14.43	-1	2,634	-0.04%
2020/08/17	2	14.63	0	0.00	14.65	2	2,624	0.08%
2020/08/13	0	0.00	0.3	14.06	14.14	-0.3	2,645	-0.01%
2020/08/11	5	14.57	0	0.00	14.52	5	2,648	0.19%
2020/08/10	0	0.00	0.9	14.34	14.34	-0.9	2,647	-0.03%
2020/08/07	0	0.00	2.7	14.20	14.15	-2.7	2,645	-0.10%
2020/08/06	0	0.00	15	14.54	14.56	-15	2,630	-0.57%
2020/08/05	0	0.00	17	14.72	14.75	-17	2,616	-0.65%
2020/08/04	2	14.74	0	0.00	14.66	2	2,625	0.08%
2020/08/03	1	14.67	1	14.66	14.71	0	2,606	0.00%
2020/07/31	1	14.34	0	0.00	14.39	1	2,575	0.04%
2020/07/28	0	0.00	2	13.85	13.87	-2	2,606	-0.08%
2020/07/24	1	13.91	5	13.81	13.85	-4	2,586	-0.15%
2020/07/23	1	14.30	1	14.20	14.36	0	2,586	0.00%
2020/07/22	6	14.61	140	14.53	14.53	-134	2,555	-5.24%	大賣/鉅額交易
2020/07/21	2	14.30	8	14.24	14.20	-6	2,528	-0.24%
2020/07/20	8	13.91	4	13.82	14.15	4	2,515	0.16%
2020/07/17	1	13.75	1	13.90	13.69	0	2,481	0.00%
2020/07/16	1	14.16	15	14.45	13.97	-14	2,441	-0.57%
2020/07/15	4	14.70	5	14.70	14.62	-1	2,397	-0.04%
2020/07/14	0	0.00	10	14.55	14.44	-10	2,373	-0.42%
2020/07/13	5	14.62	1	14.70	14.74	4	2,345	0.17%
2020/07/10	2	14.33	119	14.28	14.33	-117	2,315	-5.05%	大賣/鉅額交易
2020/07/09	0	0.00	42	14.33	14.40	-42	2,280	-1.84%
2020/07/08	15	13.82	0.5	13.83	13.83	14.5	2,206	0.66%
2020/07/07	2	13.96	27	13.95	14.03	-25	2,175	-1.15%
2020/07/06	3	13.39	33.1	13.30	13.36	-30.1	2,114	-1.42%
2020/07/03	0	0.00	4.1	12.84	12.87	-4.1	2,068	-0.20%
2020/07/02	0	0.00	49.1	12.68	12.76	-49.1	2,043	-2.40%
2020/07/01	12	12.67	44	12.63	12.63	-32	2,041	-1.57%
2020/06/30	0	0.00	5	12.40	12.44	-5	2,000	-0.25%
2020/06/29	0	0.00	0.2	12.17	12.17	-0.2	1,986	-0.01%
2020/06/24	0	0.00	1	12.24	12.22	-1	1,981	-0.05%
2020/06/23	0	0.00	32	12.16	12.22	-32	1,971	-1.62%
2020/06/22	0	0.00	1	12.13	12.15	-1	1,954	-0.05%
2020/06/19	0	0.00	4	11.98	12.09	-4	1,950	-0.21%
2020/06/18	0	0.00	1	11.80	11.82	-1	1,932	-0.05%
2020/06/16	0	0.00	4	11.71	11.74	-4	1,941	-0.21%
2020/06/15	0	0.00	14	11.51	11.61	-14	1,946	-0.72%
2020/06/09	0	0.00	6	11.71	11.76	-6	2,003	-0.30%
2020/06/08	0	0.00	4	11.63	11.67	-4	2,015	-0.20%
2020/06/02	0	0.00	12	11.47	11.48	-12	2,027	-0.59%
2020/06/01	1	11.15	13	11.38	11.44	-12	2,063	-0.58%
2020/05/29	0	0.00	10	11.05	11.00	-10	2,034	-0.49%
2020/05/28	12	10.95	13	10.88	10.93	-1	2,061	-0.05%
2020/05/26	1	11.02	28	11.10	11.10	-27	2,123	-1.27%
2020/05/25	20	10.98	32	10.97	10.96	-12	2,156	-0.56%
2020/05/22	28	11.14	23	11.04	10.98	5	2,256	0.22%
2020/05/21	1	11.33	0	0.00	11.32	1	2,299	0.04%
2020/05/20	1	11.38	1	11.38	11.40	0	2,379	0.00%
2020/05/15	0	0.00	1	11.33	11.30	-1	2,408	-0.04%
2020/05/14	2	11.31	2	11.36	11.32	0	2,436	0.00%
2020/05/13	7	11.33	6	11.36	11.37	1	2,447	0.04%
2020/05/12	3	11.34	3	11.31	11.34	0	2,461	0.00%
2020/05/11	1	11.40	0	0.00	11.39	1	2,475	0.04%
2020/05/08	0	0.00	10	11.33	11.46	-10	2,474	-0.40%
2020/05/07	0	0.00	4.1	11.21	11.18	-4.1	2,551	-0.16%
2020/05/06	0	0.00	13	11.09	11.14	-13	2,594	-0.50%
2020/05/05	0	0.00	5	10.67	10.69	-5	2,596	-0.19%
2020/05/04	5	10.69	0	0.00	10.66	5	2,633	0.19%
2020/04/30	1	11.11	3	11.16	11.15	-2	2,677	-0.07%
2020/04/29	0	0.00	7	11.04	11.02	-7	2,772	-0.25%
2020/04/28	0	0.00	15	10.97	11.01	-15	2,800	-0.54%
2020/04/23	0	0.00	12	10.95	10.96	-12	2,921	-0.41%
2020/04/20	2	10.85	2	10.90	10.89	0	2,963	0.00%
2020/04/15	0	0.00	10	10.94	10.96	-10	3,011	-0.33%
2020/04/13	0.1	10.72	10	10.71	10.71	-9.9	3,028	-0.33%
2020/04/10	10	10.89	1	10.82	10.80	9	3,067	0.29%
2020/04/08	2	10.83	2	10.83	10.84	0	3,126	0.00%
2020/04/01	5	10.42	5	10.53	10.57	0	3,175	0.00%
2020/03/31	0	0.00	4	10.51	10.47	-4	3,176	-0.13%
2020/03/30	4	10.29	0	0.00	10.39	4	3,170	0.13%
2020/03/27	0	0.00	3	10.67	10.61	-3	3,172	-0.09%
2020/03/26	2	10.53	5	10.64	10.64	-3	3,163	-0.09%
2020/03/25	3	10.58	1	10.55	10.61	2	3,155	0.06%
2020/03/24	1	10.30	2	10.33	10.19	-1	3,149	-0.03%
2020/03/23	1	10.20	0	0.00	10.15	1	3,159	0.03%
2020/03/20	1	10.49	3	10.36	10.33	-2	3,185	-0.06%
2020/03/19	0	0.00	6	10.13	10.11	-6	3,168	-0.19%
2020/03/18	0	0.00	1	10.72	10.71	-1	3,163	-0.03%
2020/03/17	1	10.60	0	0.00	10.64	1	3,135	0.03%
2020/03/13	2	11.44	0	0.00	11.48	2	3,079	0.06%
2020/03/12	0	0.00	15	11.52	11.46	-15	3,063	-0.49%
2020/03/10	0	0.00	2	11.93	11.98	-2	3,066	-0.07%
2020/03/09	8	11.82	0	0.00	11.68	8	3,042	0.26%
2020/03/06	5	12.20	0	0.00	12.19	5	3,013	0.17%
2020/03/05	0	0.00	23	12.20	12.29	-23	2,996	-0.77%
2020/03/03	10	12.11	15	12.10	12.00	-5	2,952	-0.17%
2020/03/02	5	11.74	1	11.93	11.91	4	2,916	0.14%
2020/02/27	2	12.13	13.1	12.03	12.11	-11.1	2,895	-0.38%
2020/02/26	0	0.00	30	12.23	12.23	-30	2,867	-1.05%
2020/02/25	1	12.10	12	12.20	12.20	-11	2,860	-0.38%
2020/02/24	5	12.16	9	12.16	12.23	-4	2,761	-0.14%
2020/02/21	0	0.00	14	12.10	12.19	-14	2,715	-0.52%
2020/02/20	0	0.00	68.8	11.82	11.97	-68.8	2,637	-2.61%
2020/02/19	0	0.00	31	11.64	11.81	-31	2,609	-1.19%
2020/02/18	50	11.65	3	11.64	11.62	47	2,586	1.82%
2020/02/17	0	0.00	6.4	11.58	11.66	-6.4	2,577	-0.25%
2020/02/14	0	0.00	10	11.41	11.48	-10	2,547	-0.39%
2020/02/13	2	11.38	41	11.38	11.36	-39	2,544	-1.53%
2020/02/12	0	0.00	8	11.41	11.42	-8	2,553	-0.31%
2020/02/11	0	0.00	11	11.33	11.35	-11	2,554	-0.43%
2020/02/10	0	0.00	7	11.11	11.14	-7	2,539	-0.28%
2020/02/07	0	0.00	53	11.10	11.05	-53	2,494	-2.13%
2020/02/06	0	0.00	10.8	11.06	11.10	-10.8	2,472	-0.44%
2020/02/05	0	0.00	23	10.83	10.91	-23	2,440	-0.94%
2020/02/04	2	10.58	5.8	10.64	10.66	-3.8	2,422	-0.16%
2020/02/03	32	10.48	33.2	10.28	10.48	-1.2	2,366	-0.05%
2020/01/31	5.1	10.57	6	10.58	10.56	-0.9	2,267	-0.04%
2020/01/30	22.2	10.61	34	10.57	10.53	-11.8	2,257	-0.52%
2020/01/20	0	0.00	1	11.87	11.95	-1	2,191	-0.05%
2020/01/17	1	11.84	21	11.85	11.81	-20	2,165	-0.92%
2020/01/16	2	11.76	10	11.77	11.77	-8	2,152	-0.37%
2020/01/15	0	0.00	57	11.82	11.70	-57	2,149	-2.65%
2020/01/14	5	11.97	7	11.89	11.90	-2	2,128	-0.09%
2020/01/13	20	11.85	80	11.77	11.84	-60	2,106	-2.85%
2020/01/10	3	11.78	10	11.77	11.70	-7	2,076	-0.34%
2020/01/09	0	0.00	15	11.70	11.69	-15	2,066	-0.73%
2020/01/08	0	0.00	3	11.57	11.53	-3	2,059	-0.15%
2020/01/07	0	0.00	1	11.56	11.56	-1	2,043	-0.05%
2020/01/06	0	0.00	10.1	11.55	11.54	-10.1	2,047	-0.49%
2020/01/03	0	0.00	2	11.53	11.44	-2	2,021	-0.10%
2020/01/02	19	11.44	29	11.48	11.46	-10	2,008	-0.50%
2019/12/31	0	0.00	10	11.18	11.16	-10	1,969	-0.51%
2019/12/30	0	0.00	15	11.13	11.16	-15	1,956	-0.77%
2019/12/27	0	0.00	112	11.10	11.09	-112	1,934	-5.79%	大賣/鉅額交易
2019/12/26	0	0.00	7	11.03	11.02	-7	1,914	-0.37%
2019/12/20	0	0.00	1	11.07	11.06	-1	1,907	-0.05%
2019/12/19	0	0.00	1	11.05	11.03	-1	1,906	-0.05%
2019/12/17	0.2	11.05	43	11.03	11.12	-42.8	1,890	-2.26%
2019/12/16	0	0.00	3	10.90	10.91	-3	1,861	-0.16%
2019/12/13	0	0.00	30	10.87	10.88	-30	1,862	-1.61%
2019/12/11	0	0.00	2	10.77	10.74	-2	1,858	-0.11%
2019/12/09	0	0.00	3	10.78	10.74	-3	1,881	-0.16%
2019/12/05	0	0.00	16	10.62	10.62	-16	1,892	-0.85%
2019/12/02	0	0.00	27	10.52	10.51	-27	1,924	-1.40%
2019/11/29	1	10.45	0	0.00	10.41	1	1,948	0.05%
2019/11/28	0.1	10.60	1	10.63	10.62	-0.9	1,942	-0.05%
2019/11/22	0.1	10.55	9	10.60	10.60	-8.9	1,942	-0.46%
2019/11/19	0.1	10.84	0	0.00	10.87	0.1	1,905	0.01%
2019/11/18	0	0.00	5	10.77	10.80	-5	1,908	-0.26%
2019/11/13	0	0.00	13.7	10.71	10.74	-13.7	1,911	-0.72%
2019/11/11	1	10.96	6	10.81	10.79	-5	1,903	-0.26%
2019/11/08	0	0.00	28	11.08	11.08	-28	1,885	-1.49%
2019/11/07	1	10.99	0	0.00	10.93	1	1,878	0.05%
2019/11/06	0	0.00	1	11.07	11.01	-1	1,873	-0.05%
2019/11/05	0	0.00	21	10.98	11.03	-21	1,839	-1.14%
2019/11/04	0	0.00	19	10.91	10.91	-19	1,843	-1.03%
2019/11/01	0	0.00	8	10.78	10.81	-8	1,833	-0.44%
2019/10/29	0	0.00	55	10.65	10.66	-55	1,833	-3.00%
2019/10/28	0	0.00	19	10.64	10.64	-19	1,846	-1.03%
2019/10/25	0	0.00	20	10.40	10.45	-20	1,813	-1.10%
2019/10/24	1	10.42	5	10.45	10.40	-4	1,823	-0.22%
2019/10/23	0	0.00	5	10.45	10.43	-5	1,828	-0.27%
2019/10/21	0	0.00	2	10.40	10.39	-2	1,832	-0.11%
2019/10/18	0	0.00	8	10.48	10.40	-8	1,835	-0.44%
2019/10/17	0	0.00	8	10.46	10.44	-8	1,837	-0.44%
2019/10/15	0.1	10.49	0	0.00	10.50	0.1	1,832	0.01%
2019/10/14	0	0.00	45.1	10.58	10.58	-45.1	1,833	-2.46%
2019/10/09	0	0.00	3	10.18	10.19	-3	1,826	-0.16%
2019/10/07	3	10.18	0	0.00	10.18	3	1,821	0.16%
2019/10/04	3	10.22	0	0.00	10.22	3	1,818	0.16%
2019/10/02	3	10.27	0	0.00	10.27	3	1,846	0.16%
2019/10/01	0	0.00	1	10.35	10.32	-1	1,851	-0.05%
2019/09/27	0.2	10.37	0	0.00	10.37	0.2	1,867	0.01%
2019/09/26	0	0.00	1	10.41	10.39	-1	1,868	-0.05%
2019/09/25	0.1	10.52	0	0.00	10.51	0.1	1,873	0.00%
2019/09/24	0	0.00	1	10.61	10.62	-1	1,915	-0.05%
2019/09/18	0	0.00	1	10.58	10.58	-1	1,920	-0.05%
2019/09/17	55	10.63	5	10.67	10.56	50	1,913	2.61%
2019/09/16	0	0.00	1	10.76	10.72	-1	1,927	-0.05%
2019/09/12	10	10.71	0	0.00	10.74	10	1,951	0.51%
2019/09/11	0	0.00	1	10.75	10.75	-1	1,969	-0.05%
2019/09/10	2	10.77	0	0.00	10.76	2	1,957	0.10%
2019/09/09	5	10.75	21	10.78	10.78	-16	1,968	-0.81%
2019/09/06	0	0.00	1	10.67	10.67	-1	1,942	-0.05%
2019/09/05	0	0.00	13	10.69	10.75	-13	1,930	-0.67%
2019/09/02	0	0.00	6	10.44	10.46	-6	1,901	-0.32%
2019/08/30	0	0.00	4	10.40	10.39	-4	1,904	-0.21%
2019/08/29	0	0.00	5	10.28	10.34	-5	1,894	-0.26%
2019/08/28	1	10.32	20	10.32	10.31	-19	1,899	-1.00%
2019/08/27	1	10.33	2	10.34	10.35	-1	1,898	-0.05%
2019/08/23	5	10.35	0	0.00	10.33	5	1,885	0.27%
2019/08/21	0.9	10.35	0	0.00	10.35	0.9	1,904	0.05%
2019/08/20	0	0.00	2	10.38	10.39	-2	1,914	-0.10%
2019/08/08	1	9.86	0	0.00	9.94	1	1,943	0.05%
2019/08/06	8	9.81	5	9.82	9.89	3	1,995	0.15%
2019/08/02	2	10.23	0	0.00	10.21	2	2,021	0.10%
2019/08/01	0	0.00	2	10.51	10.43	-2	2,032	-0.10%
2019/07/30	1	10.66	9	10.65	10.67	-8	2,102	-0.38%
2019/07/29	2	10.53	29	10.54	10.55	-27	2,187	-1.23%
2019/07/26	2	10.54	1	10.55	10.55	1	2,188	0.05%
2019/07/25	0	0.00	45.6	10.49	10.51	-45.6	2,174	-2.10%
2019/07/24	0	0.00	4	10.45	10.45	-4	2,199	-0.18%
2019/07/23	6	10.32	0	0.00	10.33	6	2,215	0.27%
2019/07/22	0	0.00	8	10.34	10.38	-8	2,270	-0.35%
2019/07/19	3	10.44	0	0.00	10.42	3	2,286	0.13%
2019/07/12	0	0.00	20	10.40	10.40	-20	2,403	-0.83%
2019/07/11	0	0.00	3	10.46	10.35	-3	2,449	-0.12%
2019/07/10	0	0.00	3	10.40	10.36	-3	2,482	-0.12%
2019/07/08	3	10.31	2	10.45	10.32	1	2,528	0.04%
2019/07/05	3	10.52	0.7	10.54	10.54	2.3	2,550	0.09%
2019/07/04	2	10.47	1	10.52	10.47	1	2,581	0.04%
2019/07/03	0	0.00	4	10.58	10.57	-4	2,641	-0.15%
2019/07/02	0	0.00	5	10.63	10.61	-5	2,694	-0.19%
2019/07/01	7	10.46	27	10.43	10.58	-20	2,696	-0.74%
2019/06/28	0	0.00	10.2	10.14	10.12	-10.2	2,706	-0.38%
2019/06/27	0	0.00	13	10.21	10.20	-13	2,806	-0.46%
2019/06/26	0	0.00	1.4	10.03	10.06	-1.4	2,874	-0.05%
2019/06/25	2	9.95	1	10.14	9.96	1	2,887	0.03%
2019/06/24	5	10.12	0	0.00	10.12	5	2,905	0.17%
2019/06/20	1	9.90	7.2	10.11	10.11	-6.2	2,953	-0.21%
2019/06/19	0	0.00	17	10.04	9.99	-17	2,940	-0.58%
2019/06/17	5	9.89	0	0.00	9.80	5	2,991	0.17%
2019/06/11	0	0.00	8	9.78	9.92	-8	3,130	-0.26%
2019/06/10	1	9.62	0	0.00	9.64	1	3,140	0.03%
2019/06/06	2	9.59	0	0.00	9.58	2	3,231	0.06%
2019/06/05	1	9.69	10	9.70	9.72	-9	3,273	-0.27%
2019/06/04	3	9.72	0	0.00	9.70	3	3,499	0.09%
2019/06/03	1	9.82	0	0.00	9.83	1	3,613	0.03%
2019/05/31	0	0.00	1	9.91	9.89	-1	3,673	-0.03%
2019/05/29	0	0.00	2	9.89	9.92	-2	3,852	-0.05%
2019/05/28	0	0.00	4	9.86	9.94	-4	3,901	-0.10%
2019/05/27	2	9.65	130.5	9.64	9.76	-128.5	3,985	-3.22%	大賣/鉅額交易
2019/05/24	2	9.68	1	9.67	9.69	1	4,122	0.02%
2019/05/22	1	9.92	1	9.95	9.91	0	4,183	0.00%
2019/05/20	1	9.76	0	0.00	9.76	1	4,293	0.02%
2019/05/17	0	9.89	0	0.00	9.96	0	4,335	0.00%
2019/05/16	0	0.00	13	10.06	10.08	-13	4,385	-0.30%
2019/05/15	2	9.92	3	9.91	10.03	-1	4,401	-0.02%
2019/05/14	2.1	9.67	0	0.00	9.92	2.1	4,445	0.05%
2019/05/13	0	0.00	100	9.83	9.84	-100	4,480	-2.23%
2019/05/10	0	0.00	5	9.94	9.90	-5	4,554	-0.11%
2019/05/09	14	9.81	0	0.00	9.78	14	4,542	0.31%
2019/05/08	1	9.87	0	0.00	10.01	1	4,517	0.02%
2019/05/07	2	9.93	2.3	9.97	9.97	-0.3	4,526	-0.01%
2019/05/06	55	9.99	16	10.28	9.89	39	4,485	0.87%
2019/04/30	4	10.66	1.3	10.67	10.70	2.7	4,385	0.06%
2019/04/29	9	10.67	3	10.75	10.81	6	4,369	0.14%
2019/04/26	12	10.83	3	10.83	10.85	9	4,349	0.21%
2019/04/24	1	10.97	6	11.00	11.13	-5	4,319	-0.12%
2019/04/23	3	11.10	0	0.00	11.13	3	4,301	0.07%
2019/04/22	0	0.00	40	11.32	11.16	-40	4,268	-0.94%
2019/04/19	0	0.00	8.1	11.29	11.23	-8.1	4,223	-0.19%
2019/04/18	0	0.00	3	11.26	11.22	-3	4,220	-0.07%
2019/04/17	3	11.24	0.2	11.18	11.25	2.8	4,225	0.07%
2019/04/16	9	10.92	5.3	10.98	11.13	3.7	4,186	0.09%
2019/04/15	0	0.00	1	11.14	11.14	-1	4,162	-0.02%
2019/04/12	8	10.97	7	11.04	10.99	1	4,166	0.02%
2019/04/10	0	0.00	19	11.28	11.31	-19	4,133	-0.46%
2019/04/09	3	11.31	16	11.28	11.26	-13	4,134	-0.31%
2019/04/08	0	0.00	10	11.29	11.08	-10	4,079	-0.25%
2019/04/03	1	11.07	4.4	11.03	11.04	-3.4	4,034	-0.08%
2019/04/02	0	0.00	2	11.08	11.07	-2	4,048	-0.05%
2019/04/01	4	10.75	79	10.90	11.04	-75	4,024	-1.86%
2019/03/29	0	0.00	36	10.60	10.62	-36	3,928	-0.92%
2019/03/27	3	10.28	2	10.31	10.29	1	3,885	0.03%
2019/03/25	2	10.31	0	0.00	10.39	2	3,871	0.05%
2019/03/22	0	0.00	3.1	10.41	10.47	-3.1	3,872	-0.08%
2019/03/21	10	10.53	6	10.59	10.58	4	3,862	0.10%
2019/03/20	2	10.41	0	0.00	10.41	2	3,831	0.05%
2019/03/19	0	0.00	25	10.61	10.58	-25	3,811	-0.66%
2019/03/18	0	0.00	6	10.50	10.50	-6	3,781	-0.16%
2019/03/15	20.6	10.13	2	10.29	10.27	18.6	3,776	0.49%
2019/03/14	0	0.00	60	10.17	10.14	-60	3,736	-1.61%
2019/03/13	3	10.33	0	0.00	10.32	3	3,742	0.08%
2019/03/12	13	10.50	137	10.51	10.57	-124	3,737	-3.32%	大賣/鉅額交易
2019/03/11	3	10.01	32	10.03	10.25	-29	3,678	-0.79%
2019/03/08	9	10.08	14	10.10	10.18	-5	3,695	-0.14%
2019/03/07	3	10.35	65	10.39	10.31	-62	3,488	-1.78%
2019/03/06	0	0.00	18	10.46	10.47	-18	3,389	-0.53%
2019/03/05	3	10.41	25	10.40	10.40	-22	3,382	-0.65%
2019/03/04	23	10.29	148.6	10.45	10.50	-125.6	3,342	-3.76%	大賣/鉅額交易
2019/02/27	1	9.99	12	10.01	10.05	-11	3,231	-0.34%
2019/02/26	16	10.06	144.5	9.97	10.05	-128.5	3,203	-4.01%	大賣/鉅額交易
2019/02/25	3	9.90	73.6	9.86	9.97	-70.6	3,102	-2.28%
2019/02/22	7	9.30	7	9.25	9.32	0	2,999	0.00%
2019/02/21	7.2	9.39	20	9.30	9.46	-12.8	2,995	-0.43%
2019/02/20	2	9.23	49	9.24	9.20	-47	2,947	-1.59%
2019/02/19	1	9.15	0	0.00	9.09	1	2,945	0.03%
2019/02/18	101	8.95	0	0.00	9.09	101	2,898	3.48%	大買/鉅額交易
2019/02/15	0	0.00	2	8.88	8.87	-2	2,872	-0.07%
2019/02/14	0	0.00	55	8.93	8.96	-55	2,865	-1.92%
2019/02/13	15	8.85	6	8.74	8.89	9	2,851	0.32%
2019/02/12	1	8.69	6	8.66	8.69	-5	2,796	-0.18%
2019/02/11	0	0.00	36	8.43	8.57	-36	2,751	-1.31%
2019/01/30	0.8	8.21	0	0.00	8.24	0.8	2,679	0.03%
2019/01/29	0	0.00	1	8.17	8.21	-1	2,686	-0.04%
2019/01/28	1	8.30	2	8.27	8.25	-1	2,708	-0.04%
2019/01/25	1	8.12	11	8.17	8.23	-10	2,751	-0.36%
2019/01/23	2	8.04	5	8.05	8.05	-3	2,781	-0.11%
2019/01/22	1	8.11	66	8.04	8.03	-65	2,831	-2.30%
2019/01/21	0	0.00	17	8.17	8.14	-17	2,916	-0.58%
2019/01/18	1	8.04	0	0.00	8.08	1	2,949	0.03%
2019/01/16	1	8.02	4	8.06	8.04	-3	2,989	-0.10%
2019/01/15	0	0.00	2	8.01	8.01	-2	2,999	-0.07%
2019/01/14	10	7.97	0	0.00	7.93	10	3,081	0.32%
2019/01/10	0	0.00	2	7.96	7.92	-2	3,151	-0.06%
2019/01/04	0	0.00	50	7.53	7.67	-50	3,317	-1.51%
2019/01/03	3	7.52	0.7	7.53	7.50	2.3	3,358	0.07%
2019/01/02	1	7.54	0	0.00	7.52	1	3,363	0.03%
2018/12/28	0	0.00	26	7.60	7.63	-26	3,371	-0.77%
2018/12/27	2	7.72	0	0.00	7.66	2	3,349	0.06%
2018/12/26	6	7.62	0.2	7.64	7.62	5.8	3,352	0.17%
2018/12/24	10	7.70	0	0.00	7.70	10	3,314	0.30%
2018/12/21	2	7.75	0	0.00	7.73	2	3,289	0.06%
2018/12/20	2	7.81	0	0.00	7.80	2	3,281	0.06%
2018/12/19	9.2	7.95	0	0.00	7.94	9.2	3,290	0.28%
2018/12/18	13	8.00	0	0.00	7.97	13	3,284	0.40%
2018/12/17	6	8.04	0	0.00	8.09	6	3,293	0.18%
2018/12/14	0	0.00	10	8.17	8.17	-10	3,286	-0.30%
2018/12/12	0	0.00	1.4	8.10	8.09	-1.4	3,337	-0.04%
2018/12/06	5	8.22	0	0.00	8.19	5	3,346	0.15%
2018/12/05	11	8.37	10.2	8.40	8.37	0.8	3,334	0.02%
2018/12/04	14	8.34	0	0.00	8.40	14	3,343	0.42%
2018/12/03	0	0.00	15	8.42	8.43	-15	3,327	-0.45%
2018/11/30	6	8.04	0	0.00	8.04	6	3,289	0.18%
2018/11/28	2	8.02	0	0.00	8.13	2	3,266	0.06%
2018/11/27	1	8.06	0	0.00	8.08	1	3,234	0.03%
2018/11/26	11	8.08	0	0.00	8.09	11	3,234	0.34%
2018/11/23	2	8.23	1	8.16	8.15	1	3,220	0.03%
2018/11/22	1	8.28	50	8.31	8.28	-49	3,200	-1.53%
2018/11/21	1	8.29	0	0.00	8.31	1	3,209	0.03%
2018/11/20	1	8.46	30	8.45	8.36	-29	3,200	-0.91%
2018/11/19	0	0.00	3	8.48	8.49	-3	3,175	-0.09%
2018/11/16	40	8.37	0	0.00	8.47	40	3,171	1.26%
2018/11/15	12	8.32	0	0.00	8.34	12	3,141	0.38%
2018/11/13	10	8.30	7	8.13	8.31	3	3,153	0.10%
2018/11/12	0	0.00	3	8.15	8.16	-3	3,138	-0.10%
2018/11/09	22	8.09	0	0.00	8.08	22	3,140	0.70%
2018/11/08	4	8.23	0	0.00	8.21	4	3,137	0.13%
2018/11/07	0	0.00	10	8.30	8.28	-10	3,141	-0.32%
2018/11/06	24	8.21	0	0.00	8.21	24	3,137	0.77%
2018/11/05	7	8.33	0	0.00	8.28	7	3,137	0.22%
2018/11/02	17	8.31	0	0.00	8.35	17	3,136	0.54%
2018/11/01	5	8.19	6	8.20	8.20	-1	3,098	-0.03%
2018/10/30	16	7.83	0	0.00	7.96	16	3,162	0.51%
2018/10/29	8	7.89	0	0.00	7.86	8	3,161	0.25%
2018/10/25	4	7.98	0	0.00	7.96	4	3,125	0.13%
2018/10/24	4	8.14	0	0.00	8.15	4	3,116	0.13%
2018/10/23	12	8.21	0	0.00	8.19	12	3,116	0.39%
2018/10/22	30	8.24	0	0.00	8.38	30	3,091	0.97%
2018/10/19	16	7.82	2	7.80	7.91	14	3,019	0.46%
2018/10/18	10	7.92	0	0.00	7.87	10	2,988	0.33%
2018/10/17	1	8.00	1	7.93	7.86	0	2,973	0.00%
2018/10/15	5	8.12	0	0.00	8.09	5	2,872	0.17%
2018/10/12	2	8.02	0	0.00	8.17	2	2,872	0.07%
2018/10/11	10	8.10	0.1	8.09	8.08	9.9	2,834	0.35%
2018/10/09	1	8.57	0	0.00	8.55	1	2,772	0.04%
2018/10/08	15	8.64	0	0.00	8.62	15	2,759	0.54%
2018/10/05	7	8.58	0	0.00	8.58	7	2,747	0.25%
2018/10/04	62	8.67	0	0.00	8.65	62	2,756	2.25%
2018/10/03	5	8.76	10	8.77	8.76	-5	2,763	-0.18%
2018/10/01	4	8.89	0	0.00	8.88	4	2,791	0.14%
2018/09/27	4	8.87	0	0.00	8.88	4	2,836	0.14%
2018/09/26	0	0.00	1	8.95	8.98	-1	2,837	-0.04%
2018/09/25	4	8.84	0	0.00	8.83	4	2,845	0.14%
2018/09/21	0	0.00	1	8.86	8.89	-1	2,844	-0.04%
2018/09/19	0	0.00	1	8.76	8.79	-1	2,863	-0.03%
2018/09/18	3	8.49	0	0.00	8.49	3	2,858	0.10%
2018/09/17	5	8.55	0.1	8.59	8.54	4.9	2,865	0.17%
2018/09/13	6	8.61	0	0.00	8.54	6	2,874	0.21%
2018/09/11	10	8.65	0	0.00	8.65	10	2,929	0.34%
2018/09/07	3	8.83	0	0.00	8.83	3	2,968	0.10%
2018/09/06	4.1	8.89	0	0.00	8.87	4.1	2,967	0.14%
2018/09/05	0	0.00	0.9	8.98	8.97	-0.9	2,945	-0.03%
2018/08/27	0	0.00	1	9.20	9.21	-1	2,989	-0.03%
2018/08/24	2	8.93	3	8.96	8.95	-1	2,961	-0.03%
2018/08/23	1	8.90	0	0.00	8.93	1	2,974	0.03%
2018/08/22	0	0.00	1	8.98	8.95	-1	3,007	-0.03%
2018/08/20	2	8.78	0	0.00	8.75	2	2,981	0.07%
2018/08/17	0	0.00	1.1	8.96	8.81	-1.1	2,979	-0.04%
2018/08/13	0	0.00	10	9.09	9.09	-10	2,952	-0.34%
2018/08/10	5	9.22	0	0.00	9.16	5	2,949	0.17%
2018/08/09	3	8.97	0	0.00	9.16	3	2,933	0.10%
2018/08/08	7.1	9.13	0	0.00	9.03	7.1	2,930	0.24%
2018/08/07	5	8.93	0	0.00	8.96	5	2,913	0.17%
2018/08/06	38	8.99	0	0.00	8.93	38	2,897	1.31%
2018/08/03	44	9.14	0	0.00	9.12	44	2,833	1.55%
2018/08/02	32	9.26	0	0.00	9.21	32	2,809	1.14%
2018/08/01	6	9.67	0	0.00	9.66	6	2,739	0.22%
2018/07/31	3	9.69	0	0.00	9.68	3	2,761	0.11%
2018/07/30	8	9.67	0	0.00	9.68	8	2,787	0.29%
2018/07/27	3	9.81	0	0.00	9.82	3	2,771	0.11%
2018/07/26	10	9.89	5	9.91	9.88	5	2,766	0.18%
2018/07/25	8	10.02	8	10.03	9.97	0	2,762	0.00%
2018/07/24	2.1	9.84	1	10.00	9.98	1.1	2,780	0.04%
2018/07/19	0	0.00	60	9.81	9.73	-60	2,820	-2.13%
2018/07/18	5	9.96	0	0.00	9.84	5	2,832	0.18%
2018/07/16	0	0.00	2	9.99	9.96	-2	2,829	-0.07%
2018/07/13	0	0.00	1	10.00	9.99	-1	2,842	-0.04%
2018/07/12	1	9.83	2	9.91	9.98	-1	2,894	-0.03%
2018/07/11	16	9.68	10	9.67	9.68	6	2,908	0.21%
2018/07/10	5	9.85	30	9.83	9.83	-25	2,936	-0.85%
2018/07/09	3	9.79	10	9.80	9.82	-7	2,941	-0.24%
2018/07/06	2	9.64	6	9.43	9.69	-4	2,952	-0.14%
2018/07/04	1	9.68	0	0.00	9.65	1	2,946	0.03%
2018/07/03	8	9.73	0	0.00	9.61	8	2,969	0.27%
2018/07/02	39	9.97	0	0.00	9.82	39	2,960	1.32%
2018/06/29	19	9.95	0	0.00	10.00	19	2,992	0.63%
2018/06/28	2	9.91	3	9.85	9.94	-1	2,953	-0.03%
2018/06/27	16	10.06	0	0.00	9.94	16	2,969	0.54%
2018/06/26	5	10.15	0	0.00	10.19	5	2,981	0.17%
2018/06/25	111	10.43	50	10.39	10.37	61	3,019	2.02%	大買/
2018/06/22	10	10.32	5	10.34	10.37	5	3,074	0.16%
2018/06/21	17	10.56	0	0.00	10.44	17	3,167	0.54%
2018/06/20	2	10.45	0	0.00	10.52	2	3,223	0.06%
2018/06/19	20	10.88	30	10.57	10.58	-10	3,247	-0.31%
2018/06/15	2	11.00	0	0.00	11.01	2	3,216	0.06%
2018/06/14	6	11.11	0	0.00	11.07	6	3,284	0.18%
2018/06/12	0	0.00	4	11.16	11.25	-4	3,326	-0.12%
2018/06/08	1.2	11.10	0	0.00	11.09	1.2	3,378	0.04%
2018/06/07	3	11.28	0	0.00	11.26	3	3,396	0.09%
2018/06/06	5.5	11.29	0	0.00	11.28	5.5	3,496	0.16%
2018/06/05	0	0.00	6.3	11.20	11.26	-6.3	3,504	-0.18%
2018/06/04	0	0.00	130	11.14	11.17	-130	3,497	-3.72%	大賣/鉅額交易
2018/05/31	3	11.06	1	11.15	11.16	2	3,515	0.06%
2018/05/30	12	11.03	100	11.00	11.05	-88	3,510	-2.51%
2018/05/28	3	11.27	20	11.32	11.31	-17	3,536	-0.48%
2018/05/24	0	0.00	50	11.34	11.33	-50	3,575	-1.40%
2018/05/23	0	0.00	18	11.44	11.41	-18	3,583	-0.50%
2018/05/22	10	11.45	0	0.00	11.46	10	3,603	0.28%
2018/05/21	40	11.57	3	11.54	11.57	37	3,634	1.02%
2018/05/18	0	0.00	2	11.40	11.40	-2	3,690	-0.05%
2018/05/16	0	0.00	70	11.53	11.52	-70	3,925	-1.78%
2018/05/15	0	0.00	13	11.53	11.50	-13	3,976	-0.33%
2018/05/10	23	11.44	0	0.00	11.46	23	4,155	0.55%
2018/05/09	30	11.44	2	11.40	11.43	28	4,194	0.67%
2018/05/08	13	11.31	1	11.40	11.40	12	4,221	0.28%
2018/05/07	0	0.00	1	11.25	11.25	-1	4,273	-0.02%
2018/05/04	0	0.00	0.2	11.13	11.11	-0.2	4,324	0.00%
2018/05/02	0	0.00	5	11.08	11.02	-5	4,411	-0.11%
2018/04/27	1	10.99	0	0.00	10.99	1	4,493	0.02%
2018/04/26	2	11.15	0	0.00	11.11	2	4,490	0.04%
2018/04/24	0	0.00	1	11.32	11.30	-1	4,496	-0.02%
2018/04/23	1	11.10	0	0.00	11.07	1	4,535	0.02%
2018/04/20	3	11.15	0	0.00	11.15	3	4,590	0.07%
2018/04/19	0	0.00	0.3	11.31	11.31	-0.3	4,649	-0.01%
2018/04/18	6	11.08	7	11.02	11.08	-1	4,657	-0.02%
2018/04/17	6	11.23	0	0.00	11.20	6	4,608	0.13%
2018/04/16	1	11.32	0	0.00	11.32	1	4,625	0.02%
2018/04/12	1	11.48	0	0.00	11.48	1	4,632	0.02%
2018/04/11	0	0.00	2	11.57	11.56	-2	4,626	-0.04%
2018/04/02	1	11.56	0	0.00	11.54	1	4,567	0.02%
2018/03/31	0	0.00	4	11.56	11.56	-4	4,533	-0.09%
2018/03/29	0	0.00	126	11.26	11.37	-126	4,520	-2.79%	大賣/鉅額交易
2018/03/28	10	11.30	0	0.00	11.29	10	4,523	0.22%
2018/03/27	0	0.00	7.4	11.48	11.53	-7.4	4,526	-0.16%
2018/03/26	32.4	11.11	101	11.14	11.12	-68.6	4,619	-1.48%	大賣/
2018/03/23	228	11.31	5	11.37	11.15	223	4,539	4.91%	大買/鉅額交易
2018/03/22	13	11.72	0	0.00	11.70	13	4,455	0.29%
2018/03/21	0	0.00	4	11.93	11.97	-4	4,411	-0.09%
2018/03/20	3	11.81	0	0.00	11.81	3	4,394	0.07%
2018/03/19	1	11.85	51	11.86	11.84	-50	4,313	-1.16%
2018/03/16	1	11.96	0	0.00	11.94	1	4,302	0.02%
2018/03/14	0	0.00	1	11.95	11.97	-1	4,407	-0.02%
2018/03/13	0	0.00	0.6	12.00	12.09	-0.6	4,430	-0.01%
2018/03/12	1	12.10	25	12.08	12.11	-24	4,484	-0.54%
2018/03/09	0.6	11.81	16	11.88	11.90	-15.4	4,490	-0.34%
2018/03/08	0	0.00	16	11.70	11.71	-16	4,470	-0.36%
2018/03/06	0	0.00	181	11.59	11.65	-181	4,546	-3.98%	大賣/鉅額交易
2018/03/05	2	11.61	0	0.00	11.55	2	4,598	0.04%
2018/02/26	1	11.74	56	11.65	11.78	-55	4,767	-1.15%
2018/02/23	0	0.00	1	11.60	11.54	-1	4,790	-0.02%
2018/02/22	0	0.00	100	11.50	11.54	-100	4,826	-2.07%
2018/02/21	5	11.45	1	11.38	11.45	4	4,897	0.08%
2018/02/12	17	10.87	4	11.02	11.12	13	4,940	0.26%
2018/02/09	31	10.86	5	10.87	10.85	26	4,903	0.53%
2018/02/08	30	11.27	1	11.25	11.24	29	4,895	0.59%
2018/02/07	7	11.58	0	0.00	11.51	7	4,820	0.15%
2018/02/06	8	11.66	26	11.69	11.47	-18	4,777	-0.38%
2018/02/05	6	11.79	50	11.96	11.96	-44	4,671	-0.94%
2018/02/02	2	12.00	2	12.00	12.01	0	4,725	0.00%
2018/02/01	18	11.97	13	12.15	11.98	5	4,720	0.11%
2018/01/31	17	12.14	7	12.16	12.18	10	4,694	0.21%
2018/01/30	25	12.21	109	12.18	12.20	-84	4,686	-1.79%	大賣/
2018/01/29	33	12.35	2	12.66	12.36	31	4,610	0.67%
2018/01/26	2	12.55	0	0.00	12.59	2	4,532	0.04%
2018/01/25	0	0.00	105	12.52	12.52	-105	4,527	-2.32%	大賣/鉅額交易
2018/01/24	1	12.50	1	12.50	12.53	0	4,467	0.00%
2018/01/23	0	0.00	21	12.47	12.49	-21	4,411	-0.48%
2018/01/22	0	0.00	36	12.28	12.30	-36	4,468	-0.81%
2018/01/19	10	12.28	37	12.27	12.25	-27	4,493	-0.60%
2018/01/18	0	0.00	5	12.27	12.23	-5	4,498	-0.11%
2018/01/17	0	0.00	17	12.26	12.23	-17	4,513	-0.38%
2018/01/16	3	12.29	24	12.31	12.35	-21	4,463	-0.47%
2018/01/15	2	12.30	9.3	12.32	12.30	-7.3	4,396	-0.17%
2018/01/12	0	0.00	21	12.16	12.15	-21	4,406	-0.48%
2018/01/11	4	12.02	1	12.00	12.04	3	4,396	0.07%
2018/01/10	4	12.10	0	0.00	12.02	4	4,398	0.09%
2018/01/09	0	0.00	12.1	12.00	12.01	-12.1	4,367	-0.28%
2018/01/08	3	11.85	5	11.94	11.94	-2	4,375	-0.05%
2018/01/05	0	0.00	12	11.93	11.94	-12	4,339	-0.28%
2018/01/04	0	0.00	1	11.88	11.88	-1	4,318	-0.02%
2018/01/03	1	11.86	29	11.84	11.84	-28	4,336	-0.65%
2018/01/02	0	0.00	7	11.67	11.72	-7	4,314	-0.16%