遠東銀 (2845)-台新-台中券商分點個股進出

台股 » 個股 » 遠東銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

遠東銀

(2845)

可現股當沖

股價
15.75
漲跌
▲0.20
漲幅
+1.29%
成交量
7,187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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/06	119	15.66	100	15.72	15.75	19	7,698	0.25%	大買/
2024/05/03	40	15.50	0	0.00	15.55	40	7,626	0.52%
2024/05/02	1.2	15.50	116.6	15.45	15.45	-115.4	7,558	-1.53%	大賣/鉅額交易
2024/04/30	1	15.35	8.1	15.33	15.35	-7.1	7,489	-0.09%
2024/04/29	87	15.34	19.5	15.26	15.35	67.5	7,405	0.91%
2024/04/26	0	14.70	0	0.00	14.80	0	7,157	0.00%
2024/04/25	0.2	14.70	1	14.70	14.70	-0.8	7,084	-0.01%
2024/04/24	0.2	14.80	0	0.00	14.90	0.2	7,012	0.00%
2024/04/23	0	0.00	1	14.75	14.85	-1	6,988	-0.01%
2024/04/22	0	0.00	35	14.60	14.75	-35	6,920	-0.51%
2024/04/19	22.2	14.12	8	14.25	14.50	14.2	6,755	0.21%
2024/04/18	0	0.00	2	14.35	14.45	-2	6,575	-0.03%
2024/04/17	42	14.20	2	14.25	14.25	40	6,588	0.61%
2024/04/16	33	14.24	27.6	14.14	14.25	5.4	6,511	0.08%
2024/04/15	1	14.30	0	0.00	14.45	1	6,414	0.02%
2024/04/12	79	14.42	0	0.00	14.45	79	6,369	1.24%
2024/04/11	10	14.49	0	0.00	14.55	10	6,317	0.16%
2024/04/10	1	14.55	1	14.60	14.55	0	6,261	0.00%
2024/04/09	40	14.45	8.3	14.45	14.45	31.7	6,262	0.51%
2024/04/08	7	14.24	8.7	14.30	14.30	-1.7	6,186	-0.03%
2024/04/03	47	14.28	0	0.00	14.25	47	6,137	0.77%
2024/04/02	10	14.35	8.3	14.41	14.40	1.7	6,076	0.03%
2024/04/01	21	14.40	2	14.40	14.40	19	6,074	0.31%
2024/03/29	4	14.39	15	14.40	14.40	-11	6,066	-0.18%
2024/03/28	14	14.30	1.6	14.34	14.25	12.4	6,010	0.21%
2024/03/27	28	14.33	4	14.30	14.30	24	6,011	0.40%
2024/03/26	4	14.20	24	14.25	14.20	-20	5,969	-0.34%
2024/03/25	0	0.00	2	14.22	14.20	-2	6,031	-0.03%
2024/03/22	24	14.15	5	14.15	14.20	19	6,086	0.31%
2024/03/21	3	14.15	3.5	14.20	14.15	-0.5	6,075	-0.01%
2024/03/20	32	14.03	28.6	14.10	14.05	3.5	6,073	0.06%
2024/03/19	46	14.15	7	14.20	14.15	39	6,017	0.65%
2024/03/18	0	0.00	2.1	14.18	14.25	-2.1	5,951	-0.03%
2024/03/15	164	14.18	40	14.35	14.35	124	5,846	2.12%	大買/鉅額交易
2024/03/14	10.2	14.51	32.3	14.62	14.60	-22.1	5,547	-0.40%
2024/03/13	21	14.44	21.6	14.36	14.50	-0.6	5,368	-0.01%
2024/03/12	2.3	14.22	26.3	14.18	14.20	-24	5,227	-0.46%
2024/03/11	27.7	14.02	22.2	13.98	14.05	5.5	5,222	0.11%
2024/03/08	4	13.94	31.8	13.98	13.95	-27.8	5,115	-0.54%
2024/03/07	49	13.87	55.3	13.86	14.00	-6.3	4,913	-0.13%
2024/03/06	278.4	13.81	134.4	13.86	13.90	144	4,608	3.12%	大買/大賣/鉅額交易
2024/03/05	22	13.55	5.6	13.55	13.55	16.4	3,704	0.44%
2024/03/04	0	0.00	5	12.40	12.35	-5	3,341	-0.15%
2024/03/01	2	12.45	0.4	12.40	12.40	1.6	3,361	0.05%
2024/02/29	2	12.43	13	12.36	12.35	-11	3,356	-0.33%
2024/02/27	1	12.35	10	12.30	12.30	-9	3,313	-0.27%
2024/02/26	23	12.25	0	0.00	12.25	23	3,275	0.70%
2024/02/23	0	12.30	0	0.00	12.25	0	3,286	0.00%
2024/02/22	5.2	12.25	4	12.25	12.30	1.2	3,335	0.03%
2024/02/21	0	0.00	38.1	12.30	12.25	-38.1	3,381	-1.13%
2024/02/19	0	0.00	10	12.30	12.30	-10	3,452	-0.29%
2024/02/16	1	12.20	10	12.25	12.20	-9	3,511	-0.26%
2024/02/15	0	0.00	0.7	12.15	12.20	-0.7	3,546	-0.02%
2024/02/05	10	12.15	0	0.00	12.10	10	3,502	0.29%
2024/02/02	0	0.00	10	12.30	12.25	-10	3,483	-0.29%
2024/02/01	0	0.00	1.7	12.20	12.20	-1.7	3,501	-0.05%
2024/01/31	0	12.20	0	0.00	12.20	0	3,512	0.00%
2024/01/25	0	12.10	1	12.10	12.10	-1	3,510	-0.03%
2024/01/24	3	12.10	2	12.05	12.15	1	3,517	0.03%
2024/01/23	0	0.00	3	12.00	12.05	-3	3,522	-0.09%
2024/01/22	2	12.05	0	0.00	12.00	2	3,560	0.06%
2024/01/19	0	12.05	0	0.00	12.05	0	3,547	0.00%
2024/01/18	1	12.00	0	0.00	12.00	1	3,549	0.03%
2024/01/17	8	12.01	2	12.03	11.95	6	3,530	0.17%
2024/01/16	13.2	12.11	0	0.00	12.10	13.2	3,451	0.38%
2024/01/15	11	12.30	0	0.00	12.30	11	3,410	0.32%
2024/01/12	2	12.35	0	0.00	12.40	2	3,467	0.06%
2024/01/11	14	12.35	17	12.35	12.40	-3	3,518	-0.09%
2024/01/09	0.8	12.60	4	12.60	12.50	-3.2	3,459	-0.09%
2024/01/08	0	0.00	25	12.55	12.60	-25	3,493	-0.72%
2024/01/04	0	0.00	146	12.50	12.55	-146	3,534	-4.13%	大賣/鉅額交易
2024/01/03	3.1	12.48	0	0.00	12.50	3.1	3,647	0.08%
2024/01/02	2	12.60	53	12.57	12.55	-51	3,590	-1.42%
2023/12/29	0	12.70	0	0.00	12.65	0	3,603	0.00%
2023/12/28	0	12.70	4	12.70	12.70	-4	3,655	-0.11%
2023/12/27	5	12.65	7	12.70	12.75	-2	3,647	-0.05%
2023/12/26	0	0.00	6	12.60	12.70	-6	3,672	-0.16%
2023/12/25	0	0.00	1	12.60	12.65	-1	3,648	-0.03%
2023/12/22	1	12.65	0	0.00	12.65	1	3,651	0.03%
2023/12/21	0	12.65	0	0.00	12.70	0	3,636	0.00%
2023/12/20	7	12.65	0.2	12.70	12.80	6.8	3,606	0.19%
2023/12/19	1	12.50	0	0.00	12.55	1	3,517	0.03%
2023/12/15	9.1	12.61	13.2	12.61	12.65	-4.1	3,477	-0.12%
2023/12/14	0	0.00	6.1	12.56	12.60	-6.1	3,411	-0.18%
2023/12/13	40	12.45	3	12.50	12.40	37	3,338	1.11%
2023/12/12	3	12.55	0	0.00	12.60	3	3,304	0.09%
2023/12/11	5	12.50	5	12.46	12.50	0	3,330	0.00%
2023/12/08	11	12.40	22	12.37	12.50	-11	3,325	-0.33%
2023/12/07	18.3	12.30	51	12.30	12.30	-32.7	3,256	-1.00%
2023/12/06	27.6	12.30	6	12.27	12.30	21.6	3,336	0.65%
2023/12/05	0.1	12.05	1.2	12.00	12.00	-1.1	3,212	-0.03%
2023/12/04	0.3	12.00	4	12.05	12.05	-3.7	3,227	-0.11%
2023/12/01	4	12.00	0	0.00	12.05	4	3,228	0.12%
2023/11/30	1	12.00	15.3	12.05	11.95	-14.3	3,199	-0.45%
2023/11/29	0	0.00	1	12.10	12.05	-1	3,138	-0.03%
2023/11/28	6	12.04	3	11.98	12.00	3	3,066	0.10%
2023/11/27	0.1	11.95	0	0.00	11.95	0.1	3,020	0.00%
2023/11/24	1	12.00	0.1	11.95	11.95	0.9	3,016	0.03%
2023/11/22	0	0.00	3	11.95	12.00	-3	3,004	-0.10%
2023/11/21	0	0.00	19	12.05	12.05	-19	2,988	-0.64%
2023/11/20	0	0.00	2	12.05	12.00	-2	2,960	-0.07%
2023/11/17	1	11.95	0	0.00	12.00	1	2,926	0.03%
2023/11/16	0	0.00	0.9	11.85	11.95	-0.9	2,884	-0.03%
2023/11/15	29.6	11.85	5	11.87	11.90	24.6	2,893	0.85%
2023/11/14	0.1	11.75	6	11.80	11.80	-5.9	2,846	-0.21%
2023/11/13	0	0.00	13	11.71	11.75	-13	2,856	-0.46%
2023/11/09	0	0.00	135	11.75	11.80	-135	2,940	-4.59%	大賣/鉅額交易
2023/11/08	0.2	11.75	0	0.00	11.75	0.2	3,011	0.01%
2023/11/06	0.1	11.70	0	0.00	11.80	0.1	3,026	0.00%
2023/11/03	7	11.70	0	0.00	11.70	7	2,994	0.23%
2023/11/01	0	11.50	0	0.00	11.65	0	3,014	0.00%
2023/10/31	0.2	11.60	2	11.50	11.50	-1.8	3,033	-0.06%
2023/10/27	0	11.60	0	0.00	11.55	0	3,086	0.00%
2023/10/26	6	11.54	0	0.00	11.55	6	3,180	0.19%
2023/10/25	0.1	11.60	4	11.55	11.65	-3.9	3,287	-0.12%
2023/10/24	0	11.60	1	11.55	11.60	-1	3,426	-0.03%
2023/10/23	5	11.55	0	0.00	11.50	5	3,535	0.14%
2023/10/20	15	11.56	0	0.00	11.60	15	3,605	0.42%
2023/10/19	0	11.65	14	11.55	11.65	-14	3,595	-0.39%
2023/10/18	0.3	11.70	2	11.73	11.65	-1.7	3,695	-0.05%
2023/10/17	0	0.00	5	11.75	11.75	-5	3,722	-0.13%
2023/10/16	6.1	11.78	10	11.70	11.80	-3.9	3,753	-0.10%
2023/10/12	1	11.75	1	11.80	11.80	0	3,799	0.00%
2023/10/11	0.1	11.75	10	11.72	11.80	-9.9	3,798	-0.26%
2023/10/06	16	11.58	0	0.00	11.60	16	3,724	0.43%
2023/10/05	7.5	11.50	1	11.50	11.55	6.5	3,776	0.17%
2023/10/04	8.4	11.42	0	0.00	11.40	8.4	3,819	0.22%
2023/10/03	1	11.50	1	11.50	11.50	0	3,884	0.00%
2023/10/02	10	11.57	5	11.59	11.55	5	4,008	0.12%
2023/09/28	0	11.60	0	0.00	11.65	0	4,129	0.00%
2023/09/27	0	11.60	0	0.00	11.60	0	4,262	0.00%
2023/09/26	3.5	11.57	2	11.65	11.65	1.5	4,327	0.03%
2023/09/25	1	11.55	3	11.60	11.55	-2	4,403	-0.05%
2023/09/22	1	11.55	20	11.55	11.50	-19	4,477	-0.42%
2023/09/21	6	11.58	0	0.00	11.55	6	4,611	0.13%
2023/09/20	1	11.70	2.5	11.76	11.70	-1.5	4,633	-0.03%
2023/09/19	0.3	11.80	0	0.00	11.80	0.3	4,794	0.01%
2023/09/18	3	11.75	9	11.75	11.80	-6	5,043	-0.12%
2023/09/15	0.1	11.85	5	11.80	11.80	-4.9	5,146	-0.10%
2023/09/14	0	0.00	0.4	11.85	11.85	-0.4	5,338	-0.01%
2023/09/13	2	11.75	0	0.00	11.80	2	5,545	0.04%
2023/09/12	1	11.75	1	11.80	11.80	0	5,751	0.00%
2023/09/11	1	11.74	18	11.72	11.80	-17	5,831	-0.29%
2023/09/08	1.4	11.55	0	0.00	11.55	1.4	5,841	0.02%
2023/09/07	8	11.46	1	11.50	11.45	7	5,921	0.12%
2023/09/06	7	11.50	0	0.00	11.55	7	5,931	0.12%
2023/09/05	0.2	11.58	0	0.00	11.55	0.2	5,960	0.00%
2023/09/04	2.2	11.55	0	0.00	11.60	2.2	5,996	0.04%
2023/08/31	0.2	11.60	0	0.00	11.55	0.2	6,086	0.00%
2023/08/30	1.1	11.60	0	0.00	11.65	1.1	6,141	0.02%
2023/08/25	0.1	11.55	0	0.00	11.50	0.1	6,256	0.00%
2023/08/24	20	11.55	0	0.00	11.55	20	6,256	0.32%
2023/08/23	0	11.60	0	0.00	11.55	0	6,233	0.00%
2023/08/22	0	11.55	0	0.00	11.55	0	6,238	0.00%
2023/08/21	0	0.00	5	11.50	11.55	-5	6,269	-0.08%
2023/08/18	2.3	11.38	0	0.00	11.40	2.3	6,279	0.04%
2023/08/17	20.1	11.39	16	11.38	11.35	4.1	6,243	0.07%
2023/08/16	4.2	11.38	0	0.00	11.45	4.2	6,214	0.07%
2023/08/15	18	11.54	2	11.55	11.50	16	6,188	0.26%
2023/08/14	10	11.52	0	0.00	11.50	10	6,250	0.16%
2023/08/11	5	11.75	1	11.70	11.75	4	6,278	0.06%
2023/08/10	16	11.78	9	11.73	11.80	7	6,321	0.11%
2023/08/08	4	11.60	0	0.00	11.65	4	6,298	0.06%
2023/08/07	5.1	11.60	4	11.65	11.65	1.1	6,324	0.02%
2023/08/04	0	0.00	5	11.65	11.60	-5	6,355	-0.08%
2023/08/02	6	11.64	2	11.70	11.65	4	6,358	0.06%
2023/08/01	0	0.00	4	11.85	11.90	-4	6,303	-0.06%
2023/07/31	6	11.90	8.6	11.89	11.85	-2.6	6,298	-0.04%
2023/07/28	3	11.92	0	0.00	11.90	3	6,218	0.05%
2023/07/27	4.2	11.72	1	11.80	11.75	3.2	6,101	0.05%
2023/07/26	4	11.75	34	11.75	11.75	-30	5,995	-0.50%
2023/07/25	0.4	11.55	6	11.68	11.65	-5.6	5,911	-0.09%
2023/07/24	3	11.58	10	11.65	11.55	-7	5,845	-0.12%
2023/07/21	2	11.60	16	11.71	11.65	-14	5,795	-0.24%
2023/07/20	1	11.60	3	11.57	11.60	-2	5,676	-0.04%
2023/07/19	2	11.50	0	0.00	11.50	2	5,625	0.04%
2023/07/18	114.3	11.60	1	11.60	11.55	113.3	5,603	2.02%	大買/鉅額交易
2023/07/17	5.1	11.60	15	11.62	11.65	-9.9	5,572	-0.18%
2023/07/14	5	11.60	26.8	11.55	11.60	-21.8	5,571	-0.39%
2023/07/13	10	11.60	2	11.55	11.55	8	5,563	0.14%
2023/07/12	10	11.57	10	11.60	11.55	0	5,605	0.00%
2023/07/11	4.3	11.55	0	0.00	11.60	4.3	5,622	0.08%
2023/07/10	46.5	11.51	2	11.55	11.55	44.5	5,609	0.79%
2023/07/07	49.9	11.32	0	0.00	11.45	49.9	5,511	0.91%
2023/07/06	23.8	11.37	2.3	11.41	11.35	21.6	5,413	0.40%
2023/07/05	36.1	11.86	153.2	11.81	11.80	-117.1	5,247	-2.23%	大賣/鉅額交易
2023/07/04	35	11.87	1	11.90	11.85	34	5,129	0.66%
2023/07/03	1.3	11.95	0	11.95	11.90	1.3	5,101	0.03%
2023/06/30	21	12.00	40.5	11.91	11.90	-19.5	5,020	-0.39%
2023/06/29	10	11.91	3	11.98	11.95	7	4,955	0.14%
2023/06/28	9	11.87	32	11.81	11.90	-23	4,905	-0.47%
2023/06/27	5	11.93	8.1	11.91	11.90	-3.1	4,881	-0.06%
2023/06/26	0.1	11.80	6	11.89	11.95	-5.9	4,728	-0.12%
2023/06/21	18.6	11.75	0	0.00	11.80	18.6	4,536	0.41%
2023/06/20	42.5	11.71	6.1	11.77	11.80	36.5	4,484	0.81%
2023/06/19	16.8	11.57	42	11.68	11.75	-25.2	4,307	-0.59%
2023/06/16	38.9	11.58	5	11.66	11.50	33.9	4,105	0.83%
2023/06/15	1	11.65	4	11.65	11.70	-3	3,986	-0.08%
2023/06/14	2.5	11.58	11.1	11.60	11.65	-8.6	4,072	-0.21%
2023/06/13	1	11.45	6.3	11.45	11.45	-5.3	4,059	-0.13%
2023/06/12	11	11.40	0	0.00	11.40	11	4,048	0.27%
2023/06/09	50	11.40	2	11.40	11.40	48	4,115	1.17%
2023/06/08	0	0.00	0.3	11.35	11.35	-0.3	4,184	-0.01%
2023/06/07	0	0.00	7	11.35	11.35	-7	4,263	-0.16%
2023/06/05	20.4	11.35	20	11.30	11.30	0.4	4,331	0.01%
2023/06/02	3	11.30	28.1	11.29	11.30	-25.1	4,357	-0.58%
2023/06/01	22	11.25	21	11.25	11.25	1	4,459	0.02%
2023/05/31	23	11.29	0	0.00	11.20	23	4,996	0.46%
2023/05/30	0	11.30	20	11.35	11.30	-20	4,932	-0.41%
2023/05/29	0	0.00	2	11.30	11.35	-2	4,951	-0.04%
2023/05/26	0	0.00	8	11.30	11.30	-8	4,974	-0.16%
2023/05/25	1	11.25	0	0.00	11.25	1	5,050	0.02%
2023/05/24	0	0.00	6	11.33	11.35	-6	5,076	-0.12%
2023/05/23	3	11.38	0	0.00	11.40	3	5,079	0.06%
2023/05/22	0.3	11.35	5	11.40	11.35	-4.7	5,120	-0.09%
2023/05/19	0.3	11.30	0	0.00	11.40	0.3	5,098	0.01%
2023/05/18	15	11.35	6.3	11.34	11.35	8.7	5,051	0.17%
2023/05/17	0	0.00	1	11.30	11.35	-1	4,994	-0.02%
2023/05/15	1	11.10	0	0.00	11.20	1	4,862	0.02%
2023/05/12	0	0.00	19	11.15	11.15	-19	4,888	-0.39%
2023/05/11	1	11.20	0	0.00	11.20	1	4,974	0.02%
2023/05/10	3	11.25	4.2	11.24	11.25	-1.2	4,971	-0.02%
2023/05/09	20	11.20	24	11.20	11.20	-4	4,988	-0.08%
2023/05/08	1	11.25	10	11.15	11.20	-9	5,007	-0.18%
2023/05/05	0	0.00	24	11.15	11.20	-24	5,031	-0.48%
2023/05/04	3.1	11.20	0	0.00	11.20	3.1	5,085	0.06%
2023/05/03	10	11.20	0	0.00	11.15	10	5,131	0.19%
2023/05/02	1.5	11.23	0	0.00	11.20	1.5	5,216	0.03%
2023/04/28	14	11.19	14.6	11.16	11.20	-0.6	5,273	-0.01%
2023/04/27	0	0.00	3	11.10	11.10	-3	5,252	-0.06%
2023/04/26	1	11.05	0	0.00	11.10	1	5,269	0.02%
2023/04/25	5.1	11.13	0	0.00	11.10	5.1	5,282	0.10%
2023/04/24	0	11.15	2.1	11.10	11.15	-2.1	5,292	-0.04%
2023/04/21	2	11.10	1.4	11.11	11.10	0.6	5,392	0.01%
2023/04/20	5	11.10	0	0.00	11.15	5	5,441	0.09%
2023/04/19	5	11.15	0.5	11.15	11.15	4.5	5,562	0.08%
2023/04/18	0.7	11.20	28	11.15	11.15	-27.3	5,525	-0.49%
2023/04/17	3.7	11.20	0.1	11.25	11.15	3.6	5,530	0.07%
2023/04/14	4	11.20	0	0.00	11.25	4	5,441	0.07%
2023/04/13	37	11.25	7	11.25	11.20	30	5,387	0.56%
2023/04/12	50	11.30	5	11.30	11.30	45	5,352	0.84%
2023/04/11	1.2	11.22	1.6	11.20	11.30	-0.4	5,376	-0.01%
2023/04/10	0	0.00	2	11.20	11.20	-2	5,348	-0.04%
2023/04/07	2.9	11.20	7	11.20	11.20	-4.2	5,354	-0.08%
2023/04/06	6.5	11.15	5	11.15	11.20	1.5	5,345	0.03%
2023/03/31	2	11.13	0	0.00	11.10	2	5,302	0.04%
2023/03/30	0	11.10	5	11.10	11.05	-5	5,356	-0.09%
2023/03/29	6	11.00	0	0.00	11.05	6	5,346	0.11%
2023/03/28	4	11.06	1	11.10	11.10	3	5,301	0.06%
2023/03/27	4	11.05	1	11.10	11.05	3	5,247	0.06%
2023/03/24	6	11.10	0	0.00	11.10	6	5,308	0.11%
2023/03/23	0	11.15	0	0.00	11.15	0	5,260	0.00%
2023/03/22	8	11.15	1	11.20	11.20	7	5,266	0.13%
2023/03/21	0.6	11.17	5	11.15	11.10	-4.4	5,257	-0.08%
2023/03/20	5.8	11.04	2	11.15	11.00	3.8	5,255	0.07%
2023/03/17	4.4	10.97	1	11.25	11.25	3.4	5,186	0.07%
2023/03/16	33.8	10.91	1	10.95	10.90	32.8	5,028	0.65%
2023/03/15	19	11.04	0	0.00	11.05	19	4,934	0.39%
2023/03/14	20	11.05	5	11.05	11.05	15	4,897	0.31%
2023/03/13	5.3	11.11	142	11.08	11.20	-136.7	4,810	-2.84%	大賣/鉅額交易
2023/03/10	40.1	11.27	61	11.30	11.25	-20.9	4,712	-0.44%
2023/03/09	22.1	11.40	1.2	11.41	11.40	20.9	4,707	0.44%
2023/03/08	11.5	11.36	1	11.35	11.35	10.5	4,757	0.22%
2023/03/07	2	11.40	0	0.00	11.40	2	4,714	0.04%
2023/03/06	6.8	11.34	5	11.40	11.40	1.8	4,685	0.04%
2023/03/03	140.1	11.35	23.3	11.34	11.35	116.8	4,602	2.54%	大買/鉅額交易
2023/03/02	5	11.80	0	0.00	11.80	5	4,096	0.12%
2023/03/01	1	11.75	0	0.00	11.80	1	4,102	0.02%
2023/02/24	11.4	11.81	4	11.84	11.85	7.4	4,058	0.18%
2023/02/23	3	11.80	0	0.00	11.80	3	4,051	0.07%
2023/02/22	1.7	11.67	0	0.00	11.75	1.7	3,962	0.04%
2023/02/21	2	11.73	0	0.00	11.70	2	3,882	0.05%
2023/02/20	7	11.78	0	0.00	11.85	7	3,893	0.18%
2023/02/17	0	0.00	0	11.80	11.75	0	3,900	0.00%
2023/02/15	0.9	11.75	0	0.00	11.70	0.9	4,087	0.02%
2023/02/14	1	11.80	0	0.00	11.75	1	4,125	0.02%
2023/02/13	1	11.60	0	0.00	11.70	1	4,147	0.02%
2023/02/10	0	11.73	8.6	11.65	11.70	-8.6	4,147	-0.21%
2023/02/09	12.1	11.78	0	0.00	11.70	12.1	4,128	0.29%
2023/02/08	3	11.90	0.4	11.90	11.90	2.6	4,061	0.06%
2023/02/07	5	11.90	9.2	11.92	11.90	-4.2	4,048	-0.10%
2023/02/06	3	11.83	2.4	11.87	11.80	0.6	4,022	0.01%
2023/02/03	0	0.00	2	11.85	11.85	-2	4,023	-0.05%
2023/02/02	0	0.00	10	11.80	11.75	-10	4,008	-0.25%
2023/02/01	0	0.00	14	11.73	11.70	-14	3,990	-0.35%
2023/01/31	0.7	11.65	8	11.60	11.70	-7.3	3,984	-0.18%
2023/01/30	4	11.64	21	11.64	11.55	-17	3,939	-0.43%
2023/01/16	0	0.00	10	11.60	11.55	-10	3,996	-0.25%
2023/01/13	1	11.50	18	11.50	11.50	-17	4,076	-0.42%
2023/01/12	11.5	11.54	0	0.00	11.50	11.5	4,194	0.27%
2023/01/11	2	11.55	2.1	11.60	11.60	-0.1	4,310	0.00%
2023/01/10	1	11.45	5	11.45	11.50	-4	4,402	-0.09%
2023/01/09	0.2	11.35	53	11.39	11.40	-52.8	4,479	-1.18%
2023/01/06	2	11.15	0	0.00	11.15	2	4,445	0.04%
2023/01/05	0	0.00	0.2	11.15	11.15	-0.2	4,695	0.00%
2023/01/03	0	11.05	1	11.00	11.05	-1	5,352	-0.02%
2022/12/30	31	11.02	9	11.05	11.00	22	5,493	0.40%
2022/12/29	5.4	11.02	0	0.00	11.00	5.4	5,507	0.10%
2022/12/27	4	11.20	0	0.00	11.15	4	5,668	0.07%
2022/12/22	1	11.20	22	11.15	11.20	-21	6,105	-0.34%
2022/12/21	0.5	11.10	0	0.00	11.05	0.5	6,277	0.01%
2022/12/20	20	11.10	20	11.10	11.10	0	6,415	0.00%
2022/12/19	0	11.10	0	0.00	11.10	0	6,478	0.00%
2022/12/15	1	11.20	0.2	11.20	11.20	0.8	6,661	0.01%
2022/12/14	0	0.00	62.4	11.20	11.25	-62.4	6,740	-0.93%
2022/12/12	0	0.00	6	11.12	11.15	-6	6,797	-0.09%
2022/12/09	13	10.90	25	10.90	10.95	-12	6,821	-0.18%
2022/12/08	0.1	10.90	1	10.85	10.85	-0.9	6,851	-0.01%
2022/12/07	1.1	10.90	0	0.00	10.90	1.1	6,900	0.02%
2022/12/06	2.3	10.93	0	0.00	10.90	2.3	6,914	0.03%
2022/12/05	3	10.95	0	0.00	10.95	3	6,977	0.04%
2022/12/02	28	11.02	0	0.00	11.00	28	7,062	0.40%
2022/12/01	0	0.00	4	11.09	11.10	-4	7,255	-0.06%
2022/11/30	12	11.04	20	11.05	10.95	-8	7,409	-0.11%
2022/11/29	21	10.95	0	0.00	11.05	21	7,628	0.28%
2022/11/28	11	10.95	113	10.90	11.00	-102	7,829	-1.30%	大賣/鉅額交易
2022/11/25	46.7	10.95	2	10.95	10.95	44.7	8,013	0.56%
2022/11/24	1	10.90	39	10.95	10.95	-38	8,268	-0.46%
2022/11/23	3	10.90	9.2	10.90	10.90	-6.2	8,398	-0.07%
2022/11/22	0	0.00	9	10.82	10.85	-9	8,455	-0.11%
2022/11/21	0	10.80	10	10.80	10.80	-10	8,506	-0.12%
2022/11/18	17	10.77	9	10.79	10.80	8	8,616	0.09%
2022/11/17	30	10.72	1	10.75	10.75	29	8,691	0.33%
2022/11/16	1.4	10.76	1	10.70	10.70	0.4	8,769	0.00%
2022/11/15	1.2	10.90	5	10.90	10.90	-3.8	8,761	-0.04%
2022/11/14	0	10.85	19	10.85	10.85	-19	8,780	-0.22%
2022/11/11	1	10.80	218.3	10.85	10.85	-217.3	8,757	-2.48%	大賣/鉅額交易
2022/11/10	5	10.65	2	10.65	10.60	3	8,686	0.03%
2022/11/08	1.2	10.74	0	0.00	10.70	1.2	8,723	0.01%
2022/11/07	5.6	10.70	0	0.00	10.65	5.6	8,786	0.06%
2022/11/04	0	0.00	5	10.50	10.60	-5	8,914	-0.06%
2022/11/03	1	10.45	6	10.45	10.45	-5	8,987	-0.06%
2022/11/02	4	10.55	0	0.00	10.50	4	9,214	0.04%
2022/11/01	0	0.00	1	10.60	10.55	-1	9,235	-0.01%
2022/10/31	6	10.55	36	10.50	10.60	-30	9,221	-0.33%
2022/10/28	1	10.55	0	0.00	10.45	1	9,255	0.01%
2022/10/27	3	10.55	0	0.00	10.60	3	9,245	0.03%
2022/10/26	14	10.52	1	10.50	10.50	13	9,333	0.14%
2022/10/25	5	10.45	5	10.50	10.45	0	9,308	0.00%
2022/10/24	0.3	10.45	5	10.45	10.40	-4.7	9,236	-0.05%
2022/10/20	1	10.25	0	0.00	10.30	1	9,139	0.01%
2022/10/19	1.6	10.26	0	0.00	10.20	1.6	9,042	0.02%
2022/10/18	115.3	10.29	46.1	10.23	10.20	69.2	8,901	0.78%	大買/
2022/10/17	16.1	10.31	31.6	10.29	10.35	-15.5	8,736	-0.18%
2022/10/14	6.5	10.58	8	10.56	10.55	-1.5	8,631	-0.02%
2022/10/13	7	10.56	54.2	10.58	10.60	-47.1	8,593	-0.55%
2022/10/12	10	10.73	125	10.61	10.65	-115	8,390	-1.37%	大賣/鉅額交易
2022/10/11	71	10.61	136.3	10.66	10.70	-65.2	8,215	-0.79%	大賣/
2022/10/07	10.3	10.82	5	10.80	10.80	5.3	7,802	0.07%
2022/10/06	3.2	10.90	3.1	10.90	10.95	0.1	7,668	0.00%
2022/10/05	10	10.85	0	0.00	10.85	10	7,676	0.13%
2022/10/04	13.1	10.83	0	0.00	10.80	13.1	7,728	0.17%
2022/10/03	10.6	10.96	10	11.08	10.90	0.6	7,646	0.01%
2022/09/30	1.2	11.10	8	11.10	11.10	-6.8	7,545	-0.09%
2022/09/29	2.4	11.20	15	11.28	11.25	-12.6	7,372	-0.17%
2022/09/28	37	11.20	0	0.00	11.05	37	7,313	0.51%
2022/09/27	6.1	11.03	0	0.00	11.05	6.1	7,115	0.09%
2022/09/26	24.2	11.20	0	0.00	11.15	24.2	7,031	0.34%
2022/09/23	1.1	11.35	12	11.35	11.35	-10.9	6,991	-0.16%
2022/09/22	3.8	11.20	0.5	11.25	11.30	3.3	6,952	0.05%
2022/09/21	22.2	11.19	3	11.18	11.25	19.2	6,874	0.28%
2022/09/20	14	11.25	2	11.25	11.25	12	6,813	0.18%
2022/09/19	8	11.33	4	11.36	11.35	4	6,789	0.06%
2022/09/16	5	11.33	0	0.00	11.35	5	6,847	0.07%
2022/09/15	1	11.30	0	0.00	11.45	1	6,854	0.01%
2022/09/14	41	11.30	0	0.00	11.30	41	6,829	0.60%
2022/09/13	17	11.40	12	11.40	11.45	5	6,832	0.07%
2022/09/12	22	11.40	0	0.00	11.45	22	6,891	0.32%
2022/09/08	1	11.25	26	11.28	11.30	-25	6,848	-0.36%
2022/09/07	30.5	11.25	3	11.40	11.15	27.5	6,848	0.40%
2022/09/06	71	11.53	59	11.57	11.55	12	6,685	0.18%
2022/09/05	77	12.21	167	12.25	12.30	-90	6,455	-1.39%	大賣/
2022/09/02	76	12.19	0	0.00	12.15	76	6,157	1.23%
2022/09/01	56	12.15	0	0.00	12.15	56	5,955	0.94%
2022/08/31	41	12.29	43	12.25	12.30	-2	5,725	-0.03%
2022/08/30	23	11.93	17.1	12.02	12.05	5.9	5,436	0.11%
2022/08/29	104	11.85	30	11.95	11.90	74	5,280	1.40%	大買/
2022/08/26	33	11.95	0	0.00	11.95	33	5,179	0.64%
2022/08/25	71	11.95	2	11.98	11.95	69	5,123	1.35%
2022/08/24	2	12.00	29	11.92	11.95	-27	5,008	-0.54%
2022/08/23	6	11.85	0	0.00	11.85	6	4,956	0.12%
2022/08/22	8	11.89	0	0.00	11.90	8	4,913	0.16%
2022/08/19	5	11.89	67	11.85	11.95	-62	4,922	-1.26%
2022/08/16	1	11.75	0	0.00	11.75	1	4,792	0.02%
2022/08/15	37	11.80	1	11.75	11.80	36	4,773	0.75%
2022/08/12	1	11.85	0	0.00	11.85	1	4,716	0.02%
2022/08/11	68	11.80	14.1	11.79	11.85	53.9	4,649	1.16%
2022/08/10	30.3	11.70	0	0.00	11.70	30.3	4,554	0.67%
2022/08/09	32	11.59	15	11.58	11.70	17	4,508	0.38%
2022/08/08	17	11.35	0	0.00	11.35	17	4,357	0.39%
2022/08/05	2	11.35	0	0.00	11.40	2	4,371	0.05%
2022/08/04	3	11.20	0	0.00	11.25	3	4,442	0.07%
2022/08/03	7	11.25	0	0.00	11.25	7	4,393	0.16%
2022/08/02	18.5	11.27	23	11.29	11.25	-4.5	4,492	-0.10%
2022/08/01	22	11.40	0	0.00	11.40	22	4,488	0.49%
2022/07/29	2	11.38	0	0.00	11.30	2	4,558	0.04%
2022/07/28	12	11.38	3	11.40	11.40	9	4,621	0.19%
2022/07/27	6	11.26	26	11.20	11.25	-20	4,595	-0.44%
2022/07/26	0	0.00	11	11.20	11.20	-11	4,611	-0.24%
2022/07/25	7	11.16	8	11.15	11.15	-1	4,590	-0.02%
2022/07/22	5	11.00	14	11.02	11.05	-9	4,634	-0.19%
2022/07/21	4	10.94	0	0.00	10.95	4	4,677	0.09%
2022/07/20	10	11.10	0	0.00	10.95	10	4,673	0.21%
2022/07/18	1	10.90	1	10.85	10.95	0	4,718	0.00%
2022/07/15	5.1	10.85	0	0.00	10.85	5.1	4,707	0.11%
2022/07/14	34	10.95	3	10.90	10.90	31	4,717	0.66%
2022/07/13	10	10.95	11	11.00	11.00	-1	4,765	-0.02%
2022/07/12	32.1	10.88	16	10.94	10.85	16.1	4,871	0.33%
2022/07/11	0	11.10	1	11.05	11.05	-1	4,801	-0.02%
2022/07/08	2	11.15	0	0.00	11.10	2	4,917	0.04%
2022/07/07	28.3	11.13	2	11.15	11.15	26.3	4,975	0.53%
2022/07/06	8	11.10	0	0.00	11.10	8	5,082	0.16%
2022/07/05	0.4	11.25	0.2	11.15	11.30	0.2	5,267	0.00%
2022/07/04	7	11.10	0	0.00	11.20	7	5,372	0.13%
2022/07/01	13.1	11.17	5	11.25	11.20	8.1	5,620	0.14%
2022/06/30	32.2	11.30	20	11.30	11.25	12.2	5,730	0.21%
2022/06/29	13	11.39	0	0.00	11.45	13	5,787	0.22%
2022/06/28	2	11.45	0	0.00	11.45	2	5,858	0.03%
2022/06/27	0	11.55	20	11.65	11.50	-20	5,928	-0.34%
2022/06/24	70	11.52	55	11.60	11.60	15	5,900	0.25%
2022/06/23	6	11.44	14	11.55	11.50	-8	5,916	-0.14%
2022/06/22	7	11.39	0	0.00	11.45	7	6,069	0.12%
2022/06/21	22.7	11.49	20	11.50	11.45	2.7	6,133	0.04%
2022/06/20	15.3	11.26	0	0.00	11.20	15.3	6,437	0.24%
2022/06/17	12	11.40	3	11.45	11.40	9	6,461	0.14%
2022/06/16	8	11.58	4	11.60	11.50	4	6,553	0.06%
2022/06/15	4	11.46	0	0.00	11.45	4	6,658	0.06%
2022/06/14	35	11.46	4	11.45	11.45	31	6,695	0.46%
2022/06/13	64	11.45	0	0.00	11.45	64	6,712	0.95%
2022/06/10	53	11.47	0	0.00	11.45	53	6,675	0.79%
2022/06/09	21	11.54	0	0.00	11.50	21	6,701	0.31%
2022/06/08	0	11.60	0	0.00	11.60	0	6,718	0.00%
2022/06/02	2	11.55	0	0.00	11.55	2	6,984	0.03%
2022/06/01	3	11.55	0	0.00	11.50	3	7,130	0.04%
2022/05/31	2	11.60	0	0.00	11.60	2	7,150	0.03%
2022/05/26	0	0.00	30	11.50	11.50	-30	7,123	-0.42%
2022/05/25	0	0.00	2	11.53	11.45	-2	7,182	-0.03%
2022/05/24	3	11.50	1	11.50	11.50	2	7,268	0.03%
2022/05/20	2	11.48	2	11.50	11.55	0	7,410	0.00%
2022/05/19	0	11.40	30.4	11.45	11.35	-30.4	7,435	-0.41%
2022/05/18	5	11.65	1	11.55	11.65	4	7,454	0.05%
2022/05/17	0.2	11.50	7	11.50	11.50	-6.8	7,502	-0.09%
2022/05/16	3.2	11.32	6	11.29	11.45	-2.8	7,479	-0.04%
2022/05/12	18.1	11.14	23	11.09	11.10	-4.9	7,441	-0.07%
2022/05/11	1	11.40	0	0.00	11.40	1	7,401	0.01%
2022/05/10	33	11.22	1	11.40	11.45	32	7,398	0.43%
2022/05/09	13.9	11.43	3	11.40	11.40	10.9	7,347	0.15%
2022/05/06	8	11.68	1	11.70	11.75	7	7,322	0.10%
2022/05/05	28	11.90	15	11.90	11.90	13	7,345	0.18%
2022/05/04	2	11.90	52	12.00	11.95	-50	7,293	-0.69%
2022/04/29	6	11.96	0	0.00	12.00	6	7,341	0.08%
2022/04/28	4	11.91	0	0.00	11.90	4	7,375	0.05%
2022/04/27	6.2	11.98	39	12.00	12.00	-32.9	7,339	-0.45%
2022/04/26	4	12.15	1	12.15	12.15	3	7,300	0.04%
2022/04/25	2	12.05	0	0.00	12.05	2	7,316	0.03%
2022/04/21	6	12.20	1.1	12.24	12.15	4.9	7,379	0.07%
2022/04/20	0	0.00	20	12.13	12.25	-20	7,646	-0.26%
2022/04/18	16	12.03	12.8	12.19	12.05	3.2	7,983	0.04%
2022/04/15	11	12.30	48	12.26	12.30	-37	7,910	-0.47%
2022/04/14	24.4	12.55	17	12.41	12.40	7.4	7,929	0.09%
2022/04/13	5	12.63	5	12.65	12.70	0	7,802	0.00%
2022/04/12	37	12.59	15	12.55	12.60	22	7,714	0.29%
2022/04/11	107	12.88	11	12.86	12.90	96	7,554	1.27%	大買/
2022/04/08	3	12.67	30.4	12.55	12.85	-27.4	7,351	-0.37%
2022/04/07	109	12.72	14	12.67	12.60	95	7,229	1.31%	大買/
2022/04/06	34	12.61	5	12.45	12.75	29	6,986	0.41%
2022/04/01	7	12.30	1	12.30	12.30	6	6,832	0.09%
2022/03/31	0	0.00	1	12.30	12.20	-1	6,711	-0.01%
2022/03/30	10	12.10	4	12.04	12.05	6	6,595	0.09%
2022/03/28	1	11.90	1.3	11.88	11.90	-0.3	6,528	0.00%
2022/03/25	20	11.87	0	0.00	11.85	20	6,422	0.31%
2022/03/24	4	12.00	0	0.00	12.05	4	6,188	0.06%
2022/03/23	84	11.95	5.1	12.03	12.05	78.9	6,111	1.29%
2022/03/22	30	11.70	0.1	11.65	11.75	29.9	5,720	0.52%
2022/03/21	10	11.65	10	11.65	11.60	0	5,579	0.00%
2022/03/18	20	11.56	68.1	11.55	11.55	-48.1	5,453	-0.88%
2022/03/16	0	0.00	0	11.25	11.30	0	5,201	0.00%
2022/03/15	0.4	11.15	0	0.00	11.25	0.4	5,152	0.01%
2022/03/11	0	0.00	1	11.15	11.10	-1	5,118	-0.02%
2022/03/10	0	0.00	30	11.15	11.15	-30	5,110	-0.59%
2022/03/09	1	11.05	0	0.00	11.05	1	5,048	0.02%
2022/03/08	21	10.90	0	0.00	10.90	21	4,997	0.42%
2022/03/07	19	11.04	0	0.00	11.00	19	4,976	0.38%
2022/03/04	6	11.20	3	11.25	11.25	3	4,844	0.06%
2022/03/03	5	11.15	21	11.18	11.20	-16	4,837	-0.33%
2022/03/02	0	0.00	2	11.15	11.20	-2	4,851	-0.04%
2022/03/01	5.2	11.15	22	11.20	11.30	-16.8	4,953	-0.34%
2022/02/25	4	11.11	2.2	11.10	11.10	1.8	4,937	0.04%
2022/02/24	13	11.19	10	11.20	11.15	3	4,940	0.06%
2022/02/23	1	11.35	5	11.35	11.35	-4	4,847	-0.08%
2022/02/22	13	11.27	0	0.00	11.30	13	4,888	0.27%
2022/02/21	13	11.52	0.1	11.55	11.50	12.9	4,847	0.27%
2022/02/18	0.2	11.50	5	11.50	11.55	-4.8	4,897	-0.10%
2022/02/17	1	11.45	30	11.50	11.45	-29	4,878	-0.59%
2022/02/16	5	11.45	5	11.40	11.45	0	4,823	0.00%
2022/02/15	0	0.00	2.2	11.35	11.35	-2.2	4,812	-0.05%
2022/02/14	1	11.30	0	0.00	11.30	1	4,755	0.02%
2022/02/11	1	11.35	0	0.00	11.45	1	4,674	0.02%
2022/02/10	5	11.32	10.1	11.35	11.35	-5.1	4,625	-0.11%
2022/02/09	2.9	11.35	1	11.30	11.35	1.9	4,607	0.04%
2022/02/08	1	11.30	2.4	11.35	11.35	-1.4	4,563	-0.03%
2022/02/07	21	11.06	0	11.15	11.20	21	4,471	0.47%
2022/01/26	10	10.95	0.2	11.00	10.95	9.8	4,367	0.22%
2022/01/25	7.5	10.95	0	0.00	10.90	7.5	4,339	0.17%
2022/01/24	27	11.03	9	10.98	11.00	18	4,276	0.42%
2022/01/21	10	11.05	0	0.00	11.05	10	4,235	0.24%
2022/01/20	5	11.15	0.2	11.10	11.20	4.8	4,167	0.12%
2022/01/19	4.8	11.20	1	11.20	11.20	3.8	4,150	0.09%
2022/01/18	5.1	11.20	1	11.20	11.20	4.1	4,116	0.10%
2022/01/17	2.2	11.15	1	11.10	11.15	1.2	4,079	0.03%
2022/01/14	82.1	11.41	14	11.39	11.25	68.1	4,037	1.69%
2022/01/13	44.9	11.36	100	11.43	11.45	-55.1	4,018	-1.37%
2022/01/12	14	11.18	60	11.16	11.20	-46	3,733	-1.23%
2022/01/11	40.5	11.06	11	11.05	11.05	29.5	3,550	0.83%
2022/01/10	1	11.00	0	0.00	11.00	1	3,319	0.03%
2022/01/07	5	10.87	2	10.88	10.90	3	3,278	0.09%
2022/01/06	1	10.85	0	0.00	10.85	1	3,200	0.03%
2022/01/05	50	10.80	0	0.00	10.80	50	3,192	1.57%
2022/01/03	0	0.00	1.2	10.76	10.80	-1.2	3,254	-0.04%
2021/12/30	3	10.78	0	0.00	10.75	3	3,235	0.09%
2021/12/29	55	10.85	1.8	10.80	10.85	53.2	3,244	1.64%
2021/12/28	7	10.76	1	10.75	10.80	6	3,197	0.19%
2021/12/27	4	10.70	0	0.00	10.70	4	3,174	0.13%
2021/12/24	0	0.00	3.6	10.74	10.70	-3.6	3,239	-0.11%
2021/12/22	0	0.00	6	10.61	10.65	-6	3,221	-0.19%
2021/12/21	2	10.60	0	0.00	10.60	2	3,164	0.06%
2021/12/17	10	10.55	0	0.00	10.50	10	3,190	0.31%
2021/12/16	1	10.55	0	0.00	10.50	1	3,199	0.03%
2021/12/15	5.1	10.55	0	0.00	10.50	5.1	3,346	0.15%
2021/12/14	10	10.55	0	0.00	10.50	10	3,801	0.26%
2021/12/13	0.3	10.60	0	0.00	10.60	0.3	4,010	0.01%
2021/12/10	1	10.65	0	0.00	10.65	1	4,143	0.02%
2021/12/09	0.5	10.60	2	10.65	10.65	-1.5	4,227	-0.04%
2021/12/07	0	0.00	48	10.50	10.55	-48	4,364	-1.10%
2021/12/06	17	10.50	1	10.50	10.55	16	4,397	0.36%
2021/12/03	30	10.50	4	10.50	10.55	26	4,442	0.59%
2021/12/02	0	0.00	4	10.45	10.45	-4	4,479	-0.09%
2021/12/01	6	10.45	100	10.45	10.50	-94	4,474	-2.10%
2021/11/30	0	10.55	0	0.00	10.50	0	4,400	0.00%
2021/11/29	3	10.50	2	10.45	10.50	1	4,433	0.02%
2021/11/26	51	10.55	1	10.55	10.55	50	4,501	1.11%
2021/11/25	2	10.60	6.2	10.60	10.60	-4.2	4,550	-0.09%
2021/11/23	0	0.00	1.9	10.80	10.70	-1.9	4,552	-0.04%
2021/11/19	5	10.75	2	10.70	10.75	3	4,467	0.07%
2021/11/18	1	10.80	4	10.80	10.85	-3	4,435	-0.07%
2021/11/17	4	10.70	58	10.68	10.75	-54	4,351	-1.24%
2021/11/16	4	10.60	0	0.00	10.60	4	4,277	0.09%
2021/11/15	0	0.00	1	10.55	10.60	-1	4,291	-0.02%
2021/11/12	1	10.50	0	0.00	10.55	1	4,282	0.02%
2021/11/11	0	0.00	84	10.50	10.50	-84	4,287	-1.96%
2021/11/09	101	10.50	0	0.00	10.50	101	4,364	2.31%	大買/鉅額交易
2021/11/08	0	0.00	7	10.50	10.55	-7	4,360	-0.16%
2021/11/05	2	10.45	0	0.00	10.50	2	4,401	0.05%
2021/11/04	1.8	10.49	0	0.00	10.45	1.8	4,422	0.04%
2021/11/01	0	0.00	10	10.50	10.45	-10	4,427	-0.23%
2021/10/29	33	10.48	0	0.00	10.45	33	4,432	0.74%
2021/10/28	12.5	10.46	11	10.50	10.50	1.5	4,429	0.03%
2021/10/27	2	10.50	0	0.00	10.55	2	4,431	0.05%
2021/10/22	1	10.50	0	0.00	10.50	1	4,499	0.02%
2021/10/21	57	10.45	0	0.00	10.55	57	4,475	1.27%
2021/10/20	0.1	10.55	0	0.00	10.50	0.1	4,352	0.00%
2021/10/19	0	0.00	50	10.45	10.45	-50	4,394	-1.14%
2021/10/18	50	10.40	21.1	10.45	10.45	28.9	4,428	0.65%
2021/10/15	44	10.40	30	10.45	10.40	14	4,508	0.31%
2021/10/14	0	0.00	2	10.40	10.40	-2	4,515	-0.04%
2021/10/13	11.4	10.40	0	0.00	10.40	11.4	4,533	0.25%
2021/10/12	20	10.40	20	10.45	10.45	0	4,558	0.00%
2021/10/05	5	10.39	0	0.00	10.35	5	4,568	0.11%
2021/10/04	0	0.00	31	10.40	10.40	-31	4,576	-0.68%
2021/10/01	5.3	10.40	0	0.00	10.35	5.3	4,576	0.12%
2021/09/30	1	10.45	0	0.00	10.45	1	4,521	0.02%
2021/09/29	0	10.45	1	10.40	10.40	-1	4,526	-0.02%
2021/09/23	0	0.00	1	10.45	10.45	-1	4,451	-0.02%
2021/09/22	16.1	10.39	144	10.40	10.35	-127.9	4,448	-2.88%	大賣/鉅額交易
2021/09/17	113.2	10.55	2	10.58	10.50	111.2	4,319	2.57%	大買/鉅額交易
2021/09/16	92.5	11.06	46	11.05	11.10	46.5	3,865	1.20%
2021/09/15	1	11.05	0.2	11.10	11.05	0.8	3,659	0.02%
2021/09/14	32	11.11	1	11.15	11.10	31	3,521	0.88%
2021/09/13	8	11.06	0	0.00	11.10	8	3,454	0.23%
2021/09/10	1	11.00	1	11.05	11.00	0	3,387	0.00%
2021/09/09	2	11.00	0	0.00	11.00	2	3,388	0.06%
2021/09/08	106	11.04	0	0.00	11.00	106	3,340	3.17%	大買/鉅額交易
2021/09/06	10	11.00	0	0.00	11.00	10	3,288	0.30%
2021/09/03	0	0.00	10.1	11.00	11.10	-10.1	3,281	-0.31%
2021/09/02	6	11.01	1	10.95	10.95	5	3,259	0.15%
2021/09/01	12	11.10	2	11.10	11.10	10	3,198	0.31%
2021/08/31	0	0.00	3.1	10.95	11.00	-3.1	3,103	-0.10%
2021/08/30	2	10.90	0.1	10.90	10.95	1.9	3,057	0.06%
2021/08/27	11	10.85	1	10.80	10.85	10	2,979	0.34%
2021/08/26	0	0.00	2	10.70	10.70	-2	2,892	-0.07%
2021/08/25	1	10.70	0	0.00	10.75	1	2,923	0.03%
2021/08/19	4	10.65	0	0.00	10.65	4	3,040	0.13%
2021/08/18	0	10.70	2	10.65	10.70	-2	3,010	-0.07%
2021/08/11	2	10.80	0	0.00	10.75	2	3,091	0.06%
2021/08/05	0	0.00	21	10.80	10.75	-21	3,403	-0.62%
2021/08/03	10	10.75	20	10.75	10.75	-10	3,904	-0.26%
2021/08/02	0	0.00	2	10.80	10.80	-2	4,089	-0.05%
2021/07/26	1	10.80	5	10.79	10.75	-4	4,460	-0.09%
2021/07/23	7	10.84	0	0.00	10.80	7	4,524	0.15%
2021/07/21	3.1	10.70	10	10.75	10.70	-6.9	4,555	-0.15%
2021/07/19	1	10.70	0	0.00	10.70	1	4,621	0.02%
2021/07/16	0	0.00	6	10.70	10.70	-6	4,719	-0.13%
2021/07/15	1	10.65	5	10.65	10.65	-4	4,734	-0.08%
2021/07/13	2	10.60	0.4	10.65	10.60	1.6	5,093	0.03%
2021/07/12	1	10.65	0	0.00	10.65	1	5,084	0.02%
2021/07/08	30	10.65	0	0.00	10.65	30	5,147	0.58%
2021/07/07	0	0.00	2	10.65	10.65	-2	5,222	-0.04%
2021/07/05	1	10.60	0	0.00	10.65	1	5,379	0.02%
2021/07/02	3	10.55	0	0.00	10.55	3	5,393	0.06%
2021/07/01	0	0.00	1.5	10.57	10.60	-1.5	5,429	-0.03%
2021/06/30	20	10.60	0	0.00	10.60	20	5,480	0.36%
2021/06/25	0	0.00	76	10.60	10.55	-76	5,538	-1.37%
2021/06/21	12	10.46	4	10.45	10.45	8	5,646	0.14%
2021/06/18	3	10.55	0	0.00	10.50	3	5,610	0.05%
2021/06/17	0	0.00	0	10.50	10.50	0	5,643	0.00%
2021/06/16	2.1	10.50	0	0.00	10.55	2.1	5,810	0.04%
2021/06/15	2	10.58	0	0.00	10.50	2	5,776	0.03%
2021/06/10	0	0.00	6.2	10.55	10.60	-6.2	5,821	-0.11%
2021/06/07	4	10.45	0	0.00	10.50	4	5,865	0.07%
2021/06/04	5	10.60	0	0.00	10.55	5	5,841	0.09%
2021/06/03	72	10.65	1	10.65	10.65	71	5,909	1.20%
2021/06/02	1	10.60	5	10.60	10.65	-4	5,933	-0.07%
2021/06/01	72	10.54	1	10.55	10.60	71	5,899	1.20%
2021/05/31	1	10.50	2	10.50	10.50	-1	5,922	-0.02%
2021/05/28	0	0.00	0	10.50	10.55	0	5,934	0.00%
2021/05/27	0.1	10.40	0	0.00	10.40	0.1	5,878	0.00%
2021/05/25	2	10.45	0	0.00	10.50	2	5,873	0.03%
2021/05/24	6	10.40	0	0.00	10.40	6	5,879	0.10%
2021/05/21	2	10.45	15	10.40	10.45	-13	5,905	-0.22%
2021/05/20	28	10.30	0	0.00	10.30	28	5,893	0.48%
2021/05/19	2.1	10.40	0	0.00	10.40	2.1	5,813	0.04%
2021/05/18	30	10.42	34.1	10.48	10.45	-4.1	5,756	-0.07%
2021/05/17	20	10.33	10	10.30	10.30	10	5,726	0.17%
2021/05/13	12	10.49	4	10.48	10.50	8	5,485	0.15%
2021/05/12	15	10.57	65.8	10.59	10.50	-50.8	5,344	-0.95%
2021/05/11	5.5	10.93	1	11.00	10.95	4.5	4,970	0.09%
2021/05/10	1	11.15	7	11.15	11.15	-6	4,833	-0.12%
2021/05/07	0	0.00	1	11.00	11.00	-1	4,677	-0.02%
2021/05/06	25	10.90	15	10.90	10.90	10	4,615	0.22%
2021/05/05	0.3	10.85	0	0.00	10.90	0.3	4,545	0.01%
2021/05/04	4	10.89	1	10.85	10.85	3	4,514	0.07%
2021/05/03	0	0.00	5	11.10	11.00	-5	4,422	-0.11%
2021/04/29	0.3	11.10	0	0.00	11.15	0.3	4,323	0.01%
2021/04/28	2	11.05	21	11.11	11.15	-19	4,273	-0.44%
2021/04/27	34	11.07	55	11.08	11.10	-21	4,294	-0.49%
2021/04/26	28.1	11.03	0.1	11.05	11.05	28	4,237	0.66%
2021/04/23	0	0.00	1	10.95	10.95	-1	4,106	-0.02%
2021/04/22	0	0.00	6	10.95	10.95	-6	4,098	-0.15%
2021/04/21	10	10.95	0.1	10.90	10.95	9.9	3,993	0.25%
2021/04/20	51	11.05	14.1	11.00	11.00	36.9	3,957	0.93%
2021/04/19	8	10.89	75	10.94	11.05	-67	3,938	-1.70%
2021/04/16	5	10.70	25	10.75	10.80	-20	3,654	-0.55%
2021/04/15	0	0.00	30	10.71	10.75	-30	3,673	-0.82%
2021/04/14	75.1	10.65	3.2	10.60	10.65	71.9	3,608	1.99%
2021/04/13	17.2	10.70	45	10.72	10.70	-27.8	3,586	-0.77%
2021/04/12	11	10.65	11	10.69	10.65	0	3,512	0.00%
2021/04/09	23	10.62	25	10.67	10.60	-2	3,463	-0.06%
2021/04/08	10	10.60	11	10.65	10.65	-1	3,398	-0.03%
2021/04/07	4	10.65	11	10.65	10.65	-7	3,439	-0.20%
2021/04/06	47	10.67	1	10.75	10.65	46	3,406	1.35%
2021/04/01	55	10.69	15	10.72	10.75	40	3,385	1.18%
2021/03/31	20	10.69	1.1	10.70	10.70	18.9	3,363	0.56%
2021/03/30	15	10.70	15	10.75	10.75	0	3,336	0.00%
2021/03/29	21	10.70	21	10.75	10.75	0	3,300	0.00%
2021/03/26	15	10.75	37	10.80	10.85	-22	3,213	-0.68%
2021/03/25	0	0.00	22	10.75	10.80	-22	3,217	-0.68%
2021/03/24	10	10.65	35	10.67	10.70	-25	3,194	-0.78%
2021/03/23	8	10.65	18	10.67	10.65	-10	3,181	-0.32%
2021/03/22	17	10.64	10	10.65	10.65	7	3,210	0.22%
2021/03/19	32	10.58	0	0.00	10.50	32	3,151	1.02%
2021/03/18	5	10.75	5	10.80	10.80	0	2,991	0.00%
2021/03/16	11	10.80	5	10.85	10.85	6	2,991	0.20%
2021/03/15	0	0.00	1.1	10.80	10.80	-1.1	2,942	-0.04%
2021/03/12	6	10.76	6	10.80	10.80	0	2,980	0.00%
2021/03/11	0	0.00	6	10.85	10.75	-6	2,992	-0.20%
2021/03/10	17	10.78	0	0.00	10.75	17	2,990	0.57%
2021/03/09	20	10.80	0	0.00	10.80	20	2,982	0.67%
2021/03/05	5	10.60	0	0.00	10.65	5	2,900	0.17%
2021/03/04	0.6	10.60	0	0.00	10.70	0.6	2,926	0.02%
2021/03/03	0	0.00	2.6	10.68	10.70	-2.6	2,927	-0.09%
2021/02/26	5	10.55	0	0.00	10.65	5	2,909	0.17%
2021/02/25	8	10.72	0	0.00	10.75	8	2,880	0.28%
2021/02/24	0	0.00	2	10.60	10.65	-2	2,863	-0.07%
2021/02/23	3.1	10.53	0	10.60	10.60	3	2,836	0.11%
2021/02/22	0	0.00	2.1	10.50	10.55	-2.1	2,801	-0.07%
2021/02/19	0.5	10.50	2.1	10.45	10.45	-1.6	2,789	-0.06%
2021/02/17	2	10.40	0	0.00	10.45	2	2,812	0.07%
2021/02/04	5	10.31	0	0.00	10.30	5	2,742	0.18%
2021/01/29	0.2	10.25	0	0.00	10.25	0.2	2,842	0.01%
2021/01/28	2	10.25	0	0.00	10.25	2	2,815	0.07%
2021/01/27	1	10.35	0	0.00	10.30	1	2,768	0.04%
2021/01/26	5	10.31	0	0.00	10.30	5	2,753	0.18%
2021/01/22	2	10.33	0	0.00	10.30	2	2,777	0.07%
2021/01/21	10	10.40	1	10.40	10.35	9	2,743	0.33%
2021/01/20	2.2	10.39	0	0.00	10.35	2.2	2,732	0.08%
2021/01/19	1	10.50	1	10.60	10.60	0	2,641	0.00%
2021/01/18	5	10.52	0	0.00	10.55	5	2,636	0.19%
2021/01/15	3.2	10.60	1	10.55	10.55	2.2	2,632	0.08%
2021/01/14	3	10.65	0.1	10.70	10.70	2.9	2,651	0.11%
2021/01/12	4	10.64	0	0.00	10.65	4	2,642	0.15%
2021/01/08	5	10.70	0	0.00	10.85	5	2,587	0.19%
2021/01/07	0	0.00	2	10.75	10.75	-2	2,530	-0.08%
2021/01/06	6	10.70	1	10.75	10.75	5	2,543	0.20%
2021/01/05	0	0.00	0	10.80	10.75	0	2,509	0.00%
2021/01/04	0	0.00	2.1	10.75	10.80	-2.1	2,519	-0.08%
2020/12/31	0	0.00	2	10.85	10.85	-2	2,495	-0.08%
2020/12/30	0	0.00	1	10.80	10.85	-1	2,474	-0.04%
2020/12/28	2	10.70	0	0.00	10.70	2	2,412	0.08%
2020/12/23	8	10.60	0	0.00	10.60	8	2,376	0.34%
2020/12/22	20	10.65	0	0.00	10.60	20	2,379	0.84%
2020/12/21	0	0.00	0	10.65	10.65	0	2,420	0.00%
2020/12/18	0.1	10.65	0	10.65	10.65	0.1	2,448	0.00%
2020/12/16	0	0.00	1	10.60	10.70	-1	2,497	-0.04%
2020/12/10	1	10.60	0	0.00	10.60	1	2,543	0.04%
2020/12/09	4	10.55	0	0.00	10.55	4	2,537	0.16%
2020/12/08	15	10.58	0.1	10.65	10.60	14.9	2,526	0.59%
2020/12/07	5	10.72	0	0.00	10.75	5	2,462	0.20%
2020/12/03	4	10.65	0	0.00	10.65	4	2,457	0.16%
2020/12/01	1	10.70	0.2	10.75	10.70	0.8	2,509	0.03%
2020/11/30	4	10.75	0	0.00	10.70	4	2,567	0.16%
2020/11/27	1.1	10.75	3	10.80	10.85	-1.9	2,662	-0.07%
2020/11/25	0	0.00	6	10.86	10.85	-6	3,067	-0.20%
2020/11/24	4	10.83	0	0.00	10.85	4	3,201	0.12%
2020/11/20	8	10.80	10	10.85	10.85	-2	3,380	-0.06%
2020/11/19	0	0.00	1	10.80	10.80	-1	3,459	-0.03%
2020/11/18	0	0.00	1	10.80	10.80	-1	3,506	-0.03%
2020/11/16	0	0.00	2	10.65	10.70	-2	3,625	-0.06%
2020/11/13	2	10.55	0	0.00	10.60	2	3,679	0.05%
2020/11/12	0	0.00	10	10.65	10.60	-10	3,739	-0.27%
2020/11/11	1	10.70	1	10.70	10.70	0	3,747	0.00%
2020/11/10	0	0.00	5	10.55	10.50	-5	3,697	-0.14%
2020/11/09	1	10.45	2.1	10.50	10.45	-1.1	3,681	-0.03%
2020/11/05	0.9	10.40	0	0.00	10.40	0.9	3,700	0.02%
2020/11/04	0	0.00	5	10.35	10.40	-5	3,711	-0.13%
2020/11/02	0	0.00	3	10.30	10.35	-3	3,814	-0.08%
2020/10/30	6	10.30	0	0.00	10.35	6	3,794	0.16%
2020/10/29	11.7	10.32	0	0.00	10.30	11.7	3,763	0.31%
2020/10/28	0	0.00	0.1	10.40	10.35	-0.1	3,778	0.00%
2020/10/27	2	10.45	0	0.00	10.35	2	3,816	0.05%
2020/10/23	5	10.49	0	0.00	10.50	5	3,878	0.13%
2020/10/21	0	0.00	1	10.45	10.45	-1	3,882	-0.03%
2020/10/20	0	0.00	6	10.35	10.40	-6	3,891	-0.15%
2020/10/19	0	0.00	1	10.30	10.30	-1	3,906	-0.03%
2020/10/16	0	0.00	0.9	10.25	10.25	-0.9	3,884	-0.02%
2020/10/14	1	10.25	0	0.00	10.25	1	3,948	0.03%
2020/10/12	2	10.28	0	0.00	10.35	2	3,985	0.05%
2020/10/08	0	0.00	1	10.30	10.30	-1	3,996	-0.03%
2020/10/07	10	10.30	3	10.25	10.25	7	3,997	0.17%
2020/10/06	0.1	10.35	0	0.00	10.30	0.1	4,004	0.00%
2020/10/05	0	0.00	3	10.28	10.30	-3	4,030	-0.07%
2020/09/29	0	0.00	0.7	10.35	10.25	-0.7	4,061	-0.02%
2020/09/28	0	0.00	5	10.30	10.25	-5	4,083	-0.12%
2020/09/24	2	10.13	0	0.00	10.05	2	4,118	0.05%
2020/09/23	5	10.25	0	0.00	10.25	5	4,063	0.12%
2020/09/22	1	10.30	1	10.25	10.25	0	4,010	0.00%
2020/09/18	0.1	10.25	0	0.00	10.25	0.1	3,978	0.00%
2020/09/16	15	10.38	0	0.00	10.40	15	3,869	0.39%
2020/09/15	3	10.35	40	10.40	10.40	-37	3,872	-0.96%
2020/09/14	1	10.30	0	0.00	10.35	1	3,936	0.03%
2020/09/10	1	10.35	10	10.35	10.35	-9	3,947	-0.23%
2020/09/09	1	10.25	0	0.00	10.25	1	3,951	0.03%
2020/09/08	1	10.35	0	0.00	10.30	1	3,967	0.03%
2020/09/07	1	10.30	10	10.30	10.35	-9	3,982	-0.23%
2020/09/04	13	10.25	0	0.00	10.25	13	4,029	0.32%
2020/09/03	4	10.39	20	10.40	10.35	-16	3,990	-0.40%
2020/09/02	29	10.44	1	10.40	10.45	28	3,936	0.71%
2020/09/01	11.2	10.51	22	10.55	10.55	-10.8	3,853	-0.28%
2020/08/31	10	11.21	1	11.20	11.20	9	3,591	0.25%
2020/08/28	16	11.19	0	0.00	11.25	16	3,446	0.46%
2020/08/27	15.1	11.25	0	0.00	11.25	15.1	3,397	0.44%
2020/08/26	1	11.30	1	11.30	11.25	0	3,333	0.00%
2020/08/25	1	11.25	486	11.27	11.30	-485	3,245	-14.94%	大賣/鉅額交易
2020/08/24	3	11.20	27	11.25	11.25	-24	3,192	-0.75%
2020/08/21	2	11.25	0	0.00	11.25	2	3,183	0.06%
2020/08/20	25	11.21	0	0.00	11.15	25	3,154	0.79%
2020/08/19	10	11.34	15	11.35	11.35	-5	3,039	-0.17%
2020/08/18	3	11.35	0	0.00	11.35	3	2,991	0.10%
2020/08/17	1	11.35	0	0.00	11.35	1	2,951	0.03%
2020/08/14	2	11.25	0	0.00	11.30	2	2,935	0.07%
2020/08/13	0	0.00	0.1	11.30	11.30	-0.1	2,935	0.00%
2020/08/12	2	11.25	0	0.00	11.25	2	2,936	0.07%
2020/08/11	0.1	11.30	0	0.00	11.30	0.1	2,925	0.00%
2020/08/07	0	0.00	10	11.30	11.25	-10	2,919	-0.34%
2020/08/06	3	11.15	1	11.20	11.20	2	2,875	0.07%
2020/07/31	3	11.05	0	0.00	11.00	3	2,852	0.11%
2020/07/30	2	11.00	0	0.00	11.05	2	2,815	0.07%
2020/07/29	2	11.05	0	0.00	11.10	2	2,798	0.07%
2020/07/28	4	11.00	1	11.00	11.00	3	2,791	0.11%
2020/07/27	6	11.08	1	11.05	11.05	5	2,829	0.18%
2020/07/24	2	11.20	1	11.20	11.20	1	2,839	0.04%
2020/07/22	0	0.00	1	11.40	11.40	-1	2,818	-0.04%
2020/07/21	0	0.00	11	11.35	11.30	-11	2,819	-0.39%
2020/07/20	12	11.20	0	0.00	11.25	12	2,769	0.43%
2020/07/16	0	0.00	10	11.25	11.30	-10	2,838	-0.35%
2020/07/15	24	11.20	0	0.00	11.25	24	2,845	0.84%
2020/07/14	466	11.20	0	0.00	11.25	466	2,877	16.20%	大買/鉅額交易
2020/07/10	1.1	11.15	0	0.00	11.15	1.1	2,969	0.04%
2020/07/09	2	11.20	0.4	11.20	11.20	1.6	2,984	0.05%
2020/07/07	5	11.25	2	11.25	11.20	3	3,161	0.09%
2020/07/01	0	0.00	10	11.20	11.15	-10	3,240	-0.31%
2020/06/30	42	11.15	0	0.00	11.10	42	3,226	1.30%
2020/06/29	15	11.05	0	0.00	11.10	15	3,257	0.46%
2020/06/23	0.1	11.15	0	0.00	11.15	0.1	3,335	0.00%
2020/06/22	0	0.00	2.1	11.10	11.15	-2.1	3,382	-0.06%
2020/06/16	0.1	11.15	0	0.00	11.15	0.1	3,621	0.00%
2020/06/15	0.4	11.00	2	11.00	11.00	-1.6	3,836	-0.04%
2020/06/12	2	10.93	35	10.87	11.00	-33	3,913	-0.84%
2020/06/11	1	11.10	1	11.05	11.05	0	3,990	0.00%
2020/06/10	10	11.15	0	0.00	11.25	10	4,145	0.24%
2020/06/09	1	11.15	0	0.00	11.15	1	4,419	0.02%
2020/06/05	2	11.10	1	11.10	11.10	1	4,574	0.02%
2020/06/04	3	11.05	0	0.00	11.05	3	4,678	0.06%
2020/06/03	1	11.00	0	0.00	11.05	1	4,760	0.02%
2020/06/02	0	0.00	5	10.82	10.85	-5	4,699	-0.11%
2020/06/01	10	10.70	6	10.71	10.80	4	4,656	0.09%
2020/05/29	9	10.62	0	0.00	10.60	9	4,624	0.19%
2020/05/28	23	10.72	0	0.00	10.65	23	4,590	0.50%
2020/05/26	2	10.70	22.1	10.70	10.75	-20.1	4,743	-0.42%
2020/05/25	1	10.60	5.2	10.65	10.65	-4.2	4,813	-0.09%
2020/05/22	3	10.67	0	0.00	10.65	3	4,856	0.06%
2020/05/21	17	10.72	8	10.70	10.70	9	4,885	0.18%
2020/05/20	1	10.70	0	0.00	10.70	1	4,910	0.02%
2020/05/19	1	10.75	2	10.75	10.75	-1	4,936	-0.02%
2020/05/18	7	10.67	0	0.00	10.70	7	4,956	0.14%
2020/05/15	1	10.70	0	0.00	10.70	1	4,953	0.02%
2020/05/14	13	10.67	0	0.00	10.70	13	4,940	0.26%
2020/05/13	1	10.75	4	10.70	10.75	-3	4,930	-0.06%
2020/05/12	10	10.77	0	0.00	10.70	10	4,937	0.20%
2020/05/05	8	10.54	0	0.00	10.55	8	4,962	0.16%
2020/05/04	16	10.45	1	10.45	10.45	15	4,990	0.30%
2020/04/30	1	10.70	0	0.00	10.65	1	5,000	0.02%
2020/04/28	12	10.35	0	0.00	10.40	12	5,013	0.24%
2020/04/27	0	0.00	10	10.25	10.30	-10	5,134	-0.19%
2020/04/24	4	10.10	0	0.00	10.10	4	5,138	0.08%
2020/04/23	1	10.10	0	0.00	10.15	1	5,152	0.02%
2020/04/22	1	10.00	0	0.00	10.10	1	5,129	0.02%
2020/04/21	1	10.05	5	10.10	10.10	-4	5,100	-0.08%
2020/04/20	1	10.25	0	0.00	10.30	1	5,074	0.02%
2020/04/17	3	10.42	0	0.00	10.30	3	5,093	0.06%
2020/04/16	14	10.25	0	0.00	10.25	14	5,053	0.28%
2020/04/14	3	10.15	1	10.20	10.20	2	4,989	0.04%
2020/04/13	10	10.06	0	0.00	10.05	10	4,941	0.20%
2020/04/10	0	0.00	11	10.38	10.45	-11	4,829	-0.23%
2020/04/09	11	10.15	0	0.00	10.15	11	4,776	0.23%
2020/04/08	10	10.05	0	0.00	10.10	10	4,784	0.21%
2020/04/07	0	0.00	51	10.05	9.99	-51	4,738	-1.08%
2020/04/06	5	9.97	0	0.00	9.96	5	4,702	0.11%
2020/03/31	51	10.00	0	0.00	10.05	51	4,667	1.09%
2020/03/27	1	10.10	7	10.06	10.10	-6	4,629	-0.13%
2020/03/26	10	9.85	20	9.98	9.91	-10	4,575	-0.22%
2020/03/25	9	9.98	26	9.95	9.94	-17	4,613	-0.37%
2020/03/24	18	9.50	0	0.00	9.58	18	4,557	0.39%
2020/03/23	4	9.14	1	9.01	9.09	3	4,527	0.07%
2020/03/20	6	9.33	5	9.36	9.39	1	4,514	0.02%
2020/03/19	23	8.78	23	9.01	8.70	0	4,414	0.00%
2020/03/18	23	9.70	32	9.84	9.51	-9	4,217	-0.21%
2020/03/17	23	9.71	68	9.77	9.72	-45	4,138	-1.09%
2020/03/16	14	10.07	1	10.10	10.00	13	4,024	0.32%
2020/03/13	28	10.16	19	10.16	10.50	9	3,830	0.23%
2020/03/12	11.9	11.03	1	11.10	10.90	10.9	3,549	0.31%
2020/03/11	7	11.50	0	0.00	11.40	7	3,400	0.21%
2020/03/10	1	11.30	13	11.32	11.65	-12	3,373	-0.36%
2020/03/09	7	11.52	5	11.50	11.50	2	3,247	0.06%
2020/03/06	1	11.70	0	0.00	11.70	1	3,145	0.03%
2020/03/04	1	11.70	30	11.75	11.75	-29	3,172	-0.91%
2020/03/03	35	11.71	2	11.75	11.75	33	3,193	1.03%
2020/03/02	13	11.65	4	11.63	11.65	9	3,185	0.28%
2020/02/27	4	11.80	0	0.00	11.80	4	3,058	0.13%
2020/02/25	2	11.83	6	11.80	11.80	-4	2,937	-0.14%
2020/02/24	2	11.90	0	0.00	11.90	2	2,906	0.07%
2020/02/21	5	12.00	0	0.00	11.95	5	2,883	0.17%
2020/02/20	6	12.00	0	0.00	12.00	6	2,865	0.21%
2020/02/17	0	0.00	2	11.95	11.95	-2	2,834	-0.07%
2020/02/14	2	12.00	0	0.00	11.95	2	2,859	0.07%
2020/02/13	1	11.95	10	11.95	12.00	-9	2,878	-0.31%
2020/02/12	3	11.95	0	0.00	11.95	3	2,921	0.10%
2020/02/11	1	11.90	1	11.90	11.90	0	2,915	0.00%
2020/02/10	6	11.88	0	0.00	11.90	6	2,920	0.21%
2020/02/07	14	11.88	0	0.00	11.85	14	2,952	0.47%
2020/02/06	3	11.95	0	0.00	11.95	3	2,969	0.10%
2020/02/05	4	11.86	0	0.00	11.90	4	2,998	0.13%
2020/02/04	8	11.90	2	11.90	11.90	6	2,955	0.20%
2020/01/31	15	11.94	0	0.00	11.90	15	2,842	0.53%
2020/01/30	9	11.89	1	11.85	11.85	8	2,779	0.29%
2020/01/20	1	12.20	0	0.00	12.20	1	2,632	0.04%
2020/01/17	10	12.10	0	0.00	12.15	10	2,621	0.38%
2020/01/16	1	12.15	0	0.00	12.15	1	2,613	0.04%
2020/01/15	0	0.00	1	12.10	12.15	-1	2,631	-0.04%
2020/01/14	0	0.00	4	12.15	12.10	-4	2,645	-0.15%
2020/01/13	3	12.05	0	0.00	12.05	3	2,599	0.12%
2020/01/07	1	12.00	0	0.00	12.05	1	2,522	0.04%
2020/01/06	33	12.00	0	0.00	12.00	33	2,533	1.30%
2020/01/02	1	11.95	0	0.00	12.00	1	2,526	0.04%
2019/12/31	6	11.95	0	0.00	11.95	6	2,484	0.24%
2019/12/30	11	11.95	0	0.00	11.95	11	2,478	0.44%
2019/12/27	1	11.95	0.3	11.95	11.95	0.7	2,475	0.03%
2019/12/26	1	11.95	10	12.00	11.95	-9	2,469	-0.36%
2019/12/24	1	11.95	0	0.00	11.95	1	2,444	0.04%
2019/12/23	2	11.95	0	0.00	11.95	2	2,428	0.08%
2019/12/20	17	11.90	0	0.00	11.90	17	2,421	0.70%
2019/12/19	3	11.98	1	12.00	11.95	2	2,336	0.09%
2019/12/18	5	11.96	1	11.95	12.00	4	2,263	0.18%
2019/12/17	24	11.99	0	0.00	12.00	24	2,264	1.06%
2019/12/16	6	12.00	0	0.00	12.00	6	2,229	0.27%
2019/12/13	9	12.05	0	0.00	12.05	9	2,232	0.40%
2019/12/12	2	12.00	1	11.95	12.00	1	2,210	0.05%
2019/12/11	1	11.95	0	0.00	11.95	1	2,178	0.05%
2019/12/10	6	11.98	0	0.00	11.95	6	2,177	0.28%
2019/12/05	3	12.02	0	0.00	12.05	3	2,202	0.14%
2019/12/02	0	0.00	1	12.00	12.10	-1	2,193	-0.05%
2019/11/29	0	0.00	10.7	12.05	12.05	-10.7	2,222	-0.48%
2019/11/27	0	0.00	1	12.20	12.25	-1	2,238	-0.04%
2019/11/22	0	0.00	2	12.20	12.20	-2	2,576	-0.08%
2019/11/21	0	0.00	0.1	12.25	12.25	-0.1	2,625	0.00%
2019/11/19	1	12.25	0	12.20	12.20	1	2,667	0.04%
2019/11/14	1	12.20	0	0.00	12.20	1	2,733	0.04%
2019/11/12	0	0.00	1	12.25	12.25	-1	2,797	-0.04%
2019/11/07	0	0.00	10	12.10	12.10	-10	2,801	-0.36%
2019/11/06	0	0.00	5	12.15	12.15	-5	2,811	-0.18%
2019/11/05	3	12.00	0	0.00	12.05	3	2,793	0.11%
2019/11/04	0	0.00	2.1	11.95	12.00	-2.1	2,786	-0.07%
2019/11/01	1	11.95	0	0.00	11.95	1	2,762	0.04%
2019/10/31	0	0.00	3	12.00	11.95	-3	2,855	-0.11%
2019/10/29	4	11.95	0	12.00	11.95	4	2,936	0.14%
2019/10/25	0	0.00	2	12.10	12.05	-2	2,956	-0.07%
2019/10/24	0	0.00	0.2	12.05	12.05	-0.2	2,975	-0.01%
2019/10/23	1	12.00	0	0.00	12.00	1	2,988	0.03%
2019/10/17	3	11.90	1.1	11.91	11.95	1.9	2,994	0.06%
2019/10/15	1	11.95	0	0.00	12.00	1	3,065	0.03%
2019/10/14	1	11.95	0	0.00	12.00	1	3,095	0.03%
2019/10/09	3	11.85	0	0.00	11.90	3	3,090	0.10%
2019/10/08	0	0.00	1.9	12.00	12.00	-1.9	3,127	-0.06%
2019/10/04	2	11.90	0	0.00	11.90	2	3,201	0.06%
2019/10/03	1	11.90	0	0.00	11.90	1	3,234	0.03%
2019/10/01	1	12.00	0	0.00	12.00	1	3,262	0.03%
2019/09/27	0	0.00	2	12.05	12.00	-2	3,271	-0.06%
2019/09/25	7	12.09	0	0.00	12.15	7	3,323	0.21%
2019/09/19	1	12.15	1	12.15	12.15	0	3,373	0.00%
2019/09/18	5	12.10	0	0.00	12.10	5	3,373	0.15%
2019/09/09	0	0.00	70	12.05	12.05	-70	3,686	-1.90%
2019/09/06	0	0.00	5	11.95	11.95	-5	3,689	-0.14%
2019/09/05	5	11.90	0	0.00	11.95	5	3,737	0.13%
2019/09/02	5	11.70	0	0.00	11.70	5	3,968	0.13%
2019/08/30	7	11.57	0	0.00	11.60	7	3,974	0.18%
2019/08/29	18	11.55	0	0.00	11.50	18	3,960	0.45%
2019/08/28	9	12.31	0	0.00	12.30	9	3,832	0.23%
2019/08/27	15	12.30	5	12.30	12.30	10	3,715	0.27%
2019/08/26	3	12.28	3	12.25	12.25	0	3,683	0.00%
2019/08/23	4	12.35	0	0.00	12.35	4	3,668	0.11%
2019/08/22	0.1	12.40	0	0.00	12.40	0.1	3,665	0.00%
2019/08/21	0	0.00	6.4	12.35	12.35	-6.4	3,691	-0.17%
2019/08/20	2	12.40	0	0.00	12.35	2	3,715	0.05%
2019/08/16	1	12.40	0	0.00	12.30	1	3,748	0.03%
2019/08/13	507	12.30	1	12.30	12.25	506	3,702	13.67%	大買/鉅額交易
2019/08/07	0	0.00	3	12.28	12.20	-3	3,735	-0.08%
2019/08/06	5	12.11	0	0.00	12.25	5	3,754	0.13%
2019/08/02	2	12.40	5	12.30	12.30	-3	3,795	-0.08%
2019/08/01	30	12.50	0	0.00	12.55	30	3,748	0.80%
2019/07/31	40	12.50	0	0.00	12.50	40	3,746	1.07%
2019/07/30	1	12.70	27	12.70	12.70	-26	3,715	-0.70%
2019/07/26	2	12.70	0	0.00	12.70	2	3,822	0.05%
2019/07/23	0.4	12.65	0	0.00	12.70	0.4	4,025	0.01%
2019/07/22	5	12.60	0	0.00	12.70	5	4,105	0.12%
2019/07/19	38	12.60	0	0.00	12.60	38	4,162	0.91%
2019/07/18	5	12.52	1	12.60	12.60	4	4,160	0.10%
2019/07/17	0	0.00	1	12.45	12.50	-1	4,150	-0.02%
2019/07/16	20	12.58	3	12.52	12.55	17	4,098	0.41%
2019/07/15	10	12.60	4	12.60	12.60	6	4,082	0.15%
2019/07/12	1	12.60	0	0.00	12.60	1	4,120	0.02%
2019/07/11	0	0.00	6.6	12.42	12.55	-6.6	4,081	-0.16%
2019/07/10	0	0.00	2	12.35	12.35	-2	4,004	-0.05%
2019/07/08	1	12.20	0	0.00	12.20	1	3,972	0.03%
2019/07/04	1	12.25	0.3	12.25	12.25	0.7	4,012	0.02%
2019/07/03	2	12.20	0	0.00	12.20	2	4,000	0.05%
2019/07/02	0.9	12.25	0	0.00	12.25	0.9	3,986	0.02%
2019/06/28	5	12.28	0	0.00	12.30	5	3,959	0.13%
2019/06/26	5	12.20	0.1	12.15	12.20	4.9	3,971	0.12%
2019/06/24	3	12.20	0	0.00	12.25	3	3,990	0.08%
2019/06/21	3	12.35	2	12.35	12.10	1	3,959	0.03%
2019/06/20	1	12.35	35	12.32	12.40	-34	3,890	-0.87%
2019/06/19	2	12.15	9	12.20	12.20	-7	3,823	-0.18%
2019/06/18	0	0.00	13	12.08	12.10	-13	3,796	-0.34%
2019/06/17	5	11.85	0	0.00	11.95	5	3,768	0.13%
2019/06/14	4	11.86	0.1	11.85	11.85	3.9	3,805	0.10%
2019/06/13	12	11.75	1	11.80	11.80	11	3,807	0.29%
2019/06/12	13	11.91	4	11.89	11.85	9	3,800	0.24%
2019/06/11	4	12.20	0	0.00	12.15	4	3,672	0.11%
2019/06/10	1	12.20	6	12.20	12.20	-5	3,642	-0.14%
2019/06/06	0	0.00	5	12.10	12.10	-5	3,584	-0.14%
2019/06/05	9	12.07	11	12.10	12.05	-2	3,551	-0.06%
2019/06/03	3	12.00	0	0.00	12.05	3	3,526	0.09%
2019/05/31	1	12.00	11.2	12.00	12.05	-10.2	3,524	-0.29%
2019/05/30	0	0.00	10	11.95	12.00	-10	3,489	-0.29%
2019/05/29	1	11.90	0	0.00	11.95	1	3,488	0.03%
2019/05/28	5	11.90	11	12.08	11.85	-6	3,477	-0.17%
2019/05/27	1	12.00	13	12.01	12.05	-12	3,421	-0.35%
2019/05/24	0	0.00	11	11.90	11.90	-11	3,383	-0.33%
2019/05/22	10	11.90	1	11.85	11.90	9	3,327	0.27%
2019/05/21	0	0.00	1	11.90	11.90	-1	3,371	-0.03%
2019/05/20	3	11.65	3	11.75	11.75	0	3,325	0.00%
2019/05/15	2	11.55	0	0.00	11.50	2	3,394	0.06%
2019/05/14	3	11.50	0	0.00	11.50	3	3,381	0.09%
2019/05/13	4	11.61	0	0.00	11.60	4	3,360	0.12%
2019/05/10	0.2	11.70	5	11.90	11.75	-4.8	3,370	-0.14%
2019/05/09	0	0.00	1	11.60	11.60	-1	3,308	-0.03%
2019/05/07	0	0.00	17.4	11.63	11.70	-17.4	3,234	-0.54%
2019/05/06	10	11.50	5	11.45	11.55	5	3,237	0.15%
2019/05/03	2	11.68	4	11.65	11.70	-2	3,162	-0.06%
2019/05/02	0	0.00	8	11.69	11.75	-8	3,124	-0.26%
2019/04/30	6	11.50	6	11.50	11.50	0	3,030	0.00%
2019/04/29	5	11.35	10	11.40	11.45	-5	2,970	-0.17%
2019/04/25	0	0.00	3	11.15	11.15	-3	2,836	-0.11%
2019/04/23	5	11.15	2	11.15	11.15	3	2,772	0.11%
2019/04/22	1	11.20	0	0.00	11.15	1	2,744	0.04%
2019/04/18	0	0.00	1	11.25	11.15	-1	2,717	-0.04%
2019/04/15	2	11.25	0	0.00	11.25	2	2,656	0.08%
2019/04/11	2	11.30	11	11.25	11.25	-9	2,669	-0.34%
2019/04/10	0	0.00	2	11.30	11.30	-2	2,631	-0.08%
2019/04/09	1	11.30	10	11.30	11.25	-9	2,598	-0.35%
2019/04/08	2	11.28	0	0.00	11.30	2	2,604	0.08%
2019/04/03	0	0.00	4	11.15	11.20	-4	2,592	-0.16%
2019/04/02	0	0.00	0.2	11.15	11.15	-0.2	2,578	-0.01%
2019/04/01	1	11.20	0	0.00	11.20	1	2,565	0.04%
2019/03/25	23	11.10	6	11.14	11.10	17	2,594	0.66%
2019/03/21	0	0.00	15	11.28	11.25	-15	2,568	-0.58%
2019/03/20	0.1	11.15	0	0.00	11.20	0.1	2,524	0.00%
2019/03/19	3	11.15	3	11.20	11.15	0	2,502	0.00%
2019/03/18	0	0.00	80	11.10	11.15	-80	2,475	-3.23%
2019/03/15	4	11.05	0	0.00	11.10	4	2,436	0.16%
2019/03/12	0	0.00	5.1	11.00	11.00	-5.1	2,347	-0.22%
2019/03/11	10	10.95	0	0.00	10.95	10	2,329	0.43%
2019/03/07	0	0.00	18	10.92	10.90	-18	2,323	-0.77%
2019/03/06	0.8	10.85	0	0.00	10.85	0.8	2,307	0.04%
2019/03/04	0	0.00	1	10.80	10.85	-1	2,266	-0.05%
2019/02/27	2	10.80	10	10.85	10.80	-8	2,235	-0.36%
2019/02/21	0	0.00	6	10.85	10.90	-6	2,187	-0.28%
2019/02/18	1	10.75	2	10.65	10.75	-1	2,100	-0.05%
2019/02/15	0	0.00	1	10.65	10.60	-1	2,001	-0.05%
2019/02/13	1	10.50	5	10.55	10.55	-4	1,941	-0.21%
2019/02/12	5	10.55	0	0.00	10.50	5	1,920	0.26%
2019/01/18	0	0.00	29	10.25	10.30	-29	1,970	-1.47%
2019/01/15	14	10.20	0	0.00	10.15	14	2,019	0.69%
2019/01/14	0	0.00	0.5	10.10	10.15	-0.5	2,035	-0.03%
2019/01/02	3	10.00	0	0.00	9.99	3	2,451	0.12%
2018/12/28	0	0.00	2	9.99	10.00	-2	2,475	-0.08%
2018/12/21	0	0.00	1.1	9.98	9.93	-1.1	2,697	-0.04%
2018/12/20	1	10.00	0	0.00	10.05	1	2,653	0.04%
2018/12/18	1	9.97	0	0.00	9.98	1	2,662	0.04%
2018/12/11	2	10.10	0	0.00	10.00	2	2,819	0.07%
2018/12/10	2	10.10	0	0.00	10.15	2	2,936	0.07%
2018/12/06	0	0.00	0.1	10.15	10.10	-0.1	3,164	0.00%
2018/12/05	1	10.20	0	0.00	10.20	1	3,186	0.03%
2018/12/03	1	10.25	4	10.30	10.30	-3	3,435	-0.09%
2018/11/16	2	10.25	1	10.20	10.30	1	5,482	0.02%
2018/11/05	3	9.91	0	0.00	9.94	3	5,884	0.05%
2018/11/01	0	0.00	1	9.90	9.93	-1	5,890	-0.02%
2018/10/31	6	9.84	0	0.00	9.90	6	5,891	0.10%
2018/10/29	0	0.00	1	9.78	9.78	-1	5,850	-0.02%
2018/10/26	9	9.87	70	9.82	9.86	-61	5,864	-1.04%
2018/10/25	3	9.91	1	9.89	9.91	2	5,844	0.03%
2018/10/24	3	9.98	30	9.99	10.05	-27	5,834	-0.46%
2018/10/23	2	10.00	1	10.15	9.98	1	5,785	0.02%
2018/10/22	1	10.10	100	10.00	10.05	-99	5,756	-1.72%
2018/10/19	2	10.00	1	10.00	9.95	1	5,744	0.02%
2018/10/18	3	10.00	0	0.00	10.00	3	5,643	0.05%
2018/10/17	8	10.13	0	0.00	10.10	8	5,623	0.14%
2018/10/16	0	0.00	1	10.15	10.15	-1	5,598	-0.02%
2018/10/12	1	10.05	1	10.15	10.15	0	5,554	0.00%
2018/10/11	88	10.10	114	10.05	10.05	-26	5,496	-0.47%	大賣/
2018/10/09	2.2	10.45	5	10.40	10.40	-2.8	5,357	-0.05%
2018/10/05	0	0.00	1	10.35	10.30	-1	5,290	-0.02%
2018/10/04	11	10.40	0	0.00	10.45	11	5,217	0.21%
2018/10/03	1	10.55	0	0.00	10.55	1	5,164	0.02%
2018/10/01	3	10.75	6	10.70	10.70	-3	5,104	-0.06%
2018/09/27	0	0.00	20	10.80	10.80	-20	5,062	-0.40%
2018/09/21	10	10.75	7	10.79	10.75	3	5,052	0.06%
2018/09/19	0	0.00	1	10.70	10.75	-1	5,015	-0.02%
2018/09/18	0	0.00	13	10.61	10.65	-13	4,943	-0.26%
2018/09/17	15	10.67	4	10.78	10.55	11	4,919	0.22%
2018/09/14	2	10.78	4	10.78	10.80	-2	4,880	-0.04%
2018/09/13	10	10.60	0	0.00	10.65	10	4,754	0.21%
2018/09/12	6	10.40	50	10.43	10.45	-44	4,663	-0.94%
2018/09/11	3	10.10	90	10.23	10.20	-87	4,550	-1.91%
2018/09/10	1	10.10	5	10.10	10.10	-4	4,526	-0.09%
2018/09/07	0	0.00	1	10.20	10.20	-1	4,418	-0.02%
2018/09/06	159	10.22	5	10.30	10.20	154	4,307	3.57%	大買/鉅額交易
2018/09/05	13	11.14	0	0.00	11.15	13	3,811	0.34%
2018/09/04	14	11.19	10	11.20	11.20	4	3,582	0.11%
2018/09/03	11	11.20	1	11.20	11.20	10	3,451	0.29%
2018/08/31	2	11.25	3	11.27	11.25	-1	3,362	-0.03%
2018/08/30	5	11.25	0.6	11.20	11.30	4.4	3,241	0.14%
2018/08/29	3	11.15	20	11.20	11.20	-17	3,037	-0.56%
2018/08/28	0	0.00	130	11.15	11.10	-130	2,848	-4.56%	大賣/鉅額交易
2018/08/27	10	11.00	93	11.03	11.00	-83	2,676	-3.10%
2018/08/24	15	10.85	15	10.85	10.90	0	2,493	0.00%
2018/08/23	15	10.88	15	10.90	10.85	0	2,468	0.00%
2018/08/21	5	10.60	5	10.60	10.70	0	2,310	0.00%
2018/08/20	10	10.52	11	10.53	10.55	-1	2,241	-0.04%
2018/08/17	0	0.00	1	10.55	10.50	-1	2,214	-0.05%
2018/08/16	16	10.40	17	10.40	10.40	-1	2,198	-0.05%
2018/08/15	41	10.46	30	10.50	10.45	11	2,163	0.51%
2018/08/14	30	10.45	21	10.50	10.50	9	2,142	0.42%
2018/08/13	4	10.48	1	10.45	10.45	3	2,149	0.14%
2018/08/08	10	10.45	10	10.50	10.50	0	2,026	0.00%
2018/08/07	0.1	10.50	0	0.00	10.50	0.1	2,026	0.00%
2018/08/03	0	0.00	0	10.45	10.45	0	2,026	0.00%
2018/08/02	2	10.40	0	0.00	10.40	2	2,011	0.10%
2018/08/01	8	10.49	1	10.50	10.50	7	1,978	0.35%
2018/07/26	1	10.15	0	0.00	10.20	1	1,933	0.05%
2018/07/19	5	10.14	0	0.00	10.15	5	1,983	0.25%
2018/07/17	5	10.05	5	10.15	10.15	0	1,961	0.00%
2018/06/29	115	10.00	105	10.05	10.10	10	1,997	0.50%	大買/大賣/
2018/06/28	50	10.05	45	10.10	10.00	5	1,981	0.25%
2018/06/21	1	10.10	0	0.00	10.15	1	1,984	0.05%
2018/06/15	2	10.10	0	0.00	10.20	2	2,026	0.10%
2018/06/14	21	10.11	15	10.10	10.10	6	2,024	0.30%
2018/06/12	28	10.10	25	10.14	10.15	3	2,015	0.15%
2018/06/11	0	0.00	1	10.15	10.15	-1	2,000	-0.05%
2018/06/07	0	0.00	27	10.15	10.15	-27	1,991	-1.36%
2018/06/06	75	10.07	75	10.10	10.10	0	1,993	0.00%
2018/06/05	0	0.00	0.1	10.05	10.10	-0.1	1,977	-0.01%
2018/06/04	0	0.00	10	10.05	10.00	-10	1,956	-0.51%
2018/05/31	0	0.00	10	10.00	10.05	-10	1,931	-0.52%
2018/05/30	0.1	9.96	0	0.00	9.96	0.1	1,910	0.01%
2018/05/24	0	0.00	1	9.98	9.99	-1	1,872	-0.05%
2018/05/23	1.1	9.98	1	9.98	9.98	0.1	1,885	0.01%
2018/05/16	5	9.93	0	0.00	9.94	5	1,945	0.26%
2018/05/15	3	9.92	0	0.00	9.94	3	1,966	0.15%
2018/05/14	4	9.93	0	0.00	9.93	4	2,064	0.19%
2018/05/10	3	9.90	0	0.00	9.91	3	2,087	0.14%
2018/05/09	3	9.91	0	0.00	9.92	3	2,094	0.14%
2018/05/04	2	9.94	0	0.00	9.92	2	2,072	0.10%
2018/05/03	11	9.94	15	9.95	9.96	-4	2,063	-0.19%
2018/04/30	10	9.90	0	0.00	9.95	10	2,094	0.48%
2018/04/27	0	0.00	2	9.91	9.91	-2	2,129	-0.09%
2018/04/23	3	9.85	1	9.89	9.87	2	2,308	0.09%
2018/04/20	0	0.00	3	9.90	9.89	-3	2,332	-0.13%
2018/04/19	1	9.91	0	0.00	9.91	1	2,383	0.04%
2018/04/17	0	0.00	3	9.89	9.86	-3	2,442	-0.12%
2018/04/12	1	9.92	0	0.00	9.91	1	2,517	0.04%
2018/04/10	0	0.00	18	9.85	9.86	-18	2,530	-0.71%
2018/04/09	1	9.81	0	0.00	9.84	1	2,533	0.04%
2018/04/03	3	9.80	0	0.00	9.82	3	2,525	0.12%
2018/03/31	0	0.00	3	9.84	9.84	-3	2,496	-0.12%
2018/03/26	3	9.71	0.3	9.70	9.69	2.7	2,477	0.11%
2018/03/23	3	9.69	0	0.00	9.70	3	2,476	0.12%
2018/03/22	2	9.72	36	9.77	9.74	-34	2,477	-1.37%
2018/03/19	4	9.64	0	0.00	9.64	4	2,521	0.16%
2018/03/16	0.9	9.60	0	0.00	9.61	0.9	2,538	0.04%
2018/03/15	3	9.61	0	9.63	9.63	3	2,540	0.12%
2018/03/12	3	9.54	1	9.55	9.59	2	2,527	0.08%
2018/03/06	11	9.50	0	0.00	9.50	11	2,615	0.42%
2018/03/05	1	9.51	0	0.00	9.50	1	2,639	0.04%
2018/03/01	1	9.62	0	0.00	9.61	1	2,611	0.04%
2018/02/27	0	0.00	10	9.64	9.65	-10	2,599	-0.38%
2018/02/22	4	9.55	0	0.00	9.60	4	2,657	0.15%
2018/02/07	5	9.40	0	0.00	9.40	5	2,627	0.19%
2018/02/06	6	9.32	0	0.00	9.35	6	2,604	0.23%
2018/02/01	3	9.68	0	0.00	9.65	3	2,449	0.12%
2018/01/30	5	9.73	0	0.00	9.74	5	2,415	0.21%
2018/01/29	140	9.77	0	0.00	9.76	140	2,411	5.81%	大買/鉅額交易
2018/01/22	1	9.80	42	9.85	9.85	-41	2,292	-1.79%
2018/01/19	0	0.00	30	9.80	9.80	-30	2,226	-1.35%
2018/01/08	0	0.00	2	9.70	9.70	-2	2,107	-0.09%
2018/01/04	0	0.00	2	9.61	9.62	-2	2,049	-0.10%
2018/01/03	10	9.57	0	0.00	9.60	10	2,071	0.48%
2018/01/02	2	9.53	0	0.00	9.57	2	2,051	0.10%