遠東銀 (2845)-國泰-館前券商分點個股進出

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
15.45
漲跌
▲0.10
漲幅
+0.65%
成交量
5,781張
產業
上市金融類股
331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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	23.1	15.44	107.1	15.45	15.45	-84	7,558	-1.11%	大賣/
2024/04/30	303.7	15.37	3.3	15.40	15.35	300.4	7,489	4.01%	大買/鉅額交易
2024/04/29	2.2	15.37	32	15.30	15.35	-29.9	7,405	-0.40%
2024/04/26	102	14.80	158	14.80	14.80	-56	7,157	-0.78%	大買/大賣/
2024/04/25	154.2	14.70	0	0.00	14.70	154.2	7,084	2.18%	大買/鉅額交易
2024/04/24	115.3	14.81	100	14.90	14.90	15.3	7,012	0.22%	大買/
2024/04/23	105.7	14.65	241	14.71	14.85	-135.3	6,988	-1.94%	大買/大賣/鉅額交易
2024/04/22	3.3	14.57	46	14.64	14.75	-42.7	6,920	-0.62%
2024/04/19	123.1	14.07	10.2	14.31	14.50	112.9	6,755	1.67%	大買/鉅額交易
2024/04/18	0.6	14.23	101	14.35	14.45	-100.4	6,575	-1.53%	大賣/
2024/04/17	118	14.20	15.3	14.33	14.25	102.7	6,588	1.56%	大買/鉅額交易
2024/04/16	35.1	14.24	8	14.20	14.25	27.1	6,511	0.42%
2024/04/15	2	14.43	11	14.47	14.45	-9	6,414	-0.14%
2024/04/12	5.7	14.42	2	14.45	14.45	3.7	6,369	0.06%
2024/04/11	1.5	14.55	3	14.55	14.55	-1.5	6,317	-0.02%
2024/04/10	0.5	14.55	42	14.54	14.55	-41.5	6,261	-0.66%
2024/04/09	4.1	14.46	12.2	14.45	14.45	-8.1	6,262	-0.13%
2024/04/08	8.3	14.34	0	0.00	14.30	8.3	6,186	0.13%
2024/04/03	19.1	14.33	0	0.00	14.25	19.1	6,137	0.31%
2024/04/02	27.2	14.39	191	14.40	14.40	-163.8	6,076	-2.70%	大賣/鉅額交易
2024/04/01	17.2	14.40	10	14.43	14.40	7.2	6,074	0.12%
2024/03/29	0.1	14.35	40	14.40	14.40	-39.9	6,066	-0.66%
2024/03/28	0	0.00	3	14.35	14.25	-3	6,010	-0.05%
2024/03/27	0.6	14.25	303	14.30	14.30	-302.4	6,011	-5.03%	大賣/鉅額交易
2024/03/26	1	14.15	0	0.00	14.20	1	5,969	0.02%
2024/03/25	15.2	14.21	22	14.21	14.20	-6.8	6,031	-0.11%
2024/03/22	10	14.15	83	14.18	14.20	-73	6,086	-1.20%
2024/03/21	10.2	14.15	24.5	14.23	14.15	-14.3	6,075	-0.24%
2024/03/20	46.1	14.05	12	14.09	14.05	34.1	6,073	0.56%
2024/03/19	46	14.16	12.9	14.19	14.15	33.1	6,017	0.55%
2024/03/18	78.4	14.22	113	14.27	14.25	-34.6	5,951	-0.58%	大賣/
2024/03/15	72	14.24	353	14.36	14.35	-281	5,846	-4.81%	大賣/鉅額交易
2024/03/14	13.5	14.56	9.1	14.67	14.60	4.4	5,547	0.08%
2024/03/13	44.1	14.43	13	14.47	14.50	31.1	5,368	0.58%
2024/03/12	22.4	14.15	118.5	14.15	14.20	-96.1	5,227	-1.84%	大賣/
2024/03/11	108.8	14.05	170.1	14.01	14.05	-61.3	5,222	-1.17%	大買/大賣/
2024/03/08	186.3	13.93	11.1	13.95	13.95	175.2	5,115	3.42%	大買/鉅額交易
2024/03/07	59.8	13.91	33.5	13.93	14.00	26.3	4,913	0.54%
2024/03/06	624.2	13.83	23	13.78	13.90	601.2	4,608	13.05%	大買/鉅額交易
2024/03/05	82	13.55	141.4	13.55	13.55	-59.4	3,704	-1.60%	大賣/
2024/03/04	0	0.00	26	12.40	12.35	-26	3,341	-0.78%
2024/03/01	1	12.40	0	0.00	12.40	1	3,361	0.03%
2024/02/29	2.2	12.40	1	12.40	12.35	1.2	3,356	0.04%
2024/02/27	1.8	12.35	0	0.00	12.30	1.8	3,313	0.05%
2024/02/26	2	12.23	0	0.00	12.25	2	3,275	0.06%
2024/02/20	1	12.35	0	0.00	12.25	1	3,444	0.03%
2024/02/19	0.1	12.30	0.1	12.30	12.30	0	3,452	0.00%
2024/02/16	1	12.15	0	0.00	12.20	1	3,511	0.03%
2024/02/02	0.1	12.25	0	0.00	12.25	0.1	3,483	0.00%
2024/02/01	0	0.00	50	12.20	12.20	-50	3,501	-1.43%
2024/01/30	0	0.00	10	12.20	12.15	-10	3,523	-0.28%
2024/01/26	50	12.15	1.1	12.15	12.20	48.9	3,538	1.38%
2024/01/24	0.1	12.10	1	12.10	12.15	-0.9	3,517	-0.03%
2024/01/19	1	12.05	1	12.05	12.05	0	3,547	0.00%
2024/01/18	20	11.95	0	0.00	12.00	20	3,549	0.56%
2024/01/17	4.2	11.98	7	12.01	11.95	-2.8	3,530	-0.08%
2024/01/16	16	12.21	0	0.00	12.10	16	3,451	0.46%
2024/01/15	9	12.32	0	0.00	12.30	9	3,410	0.26%
2024/01/12	5.1	12.35	0	0.00	12.40	5.1	3,467	0.15%
2024/01/11	5	12.40	20	12.35	12.40	-15	3,518	-0.43%
2024/01/09	0	0.00	2	12.55	12.50	-2	3,459	-0.06%
2024/01/08	0	0.00	0.4	12.60	12.60	-0.4	3,493	-0.01%
2024/01/04	1	12.50	0	0.00	12.55	1	3,534	0.03%
2024/01/03	0.2	12.45	0	0.00	12.50	0.2	3,647	0.01%
2024/01/02	0.4	12.58	0	0.00	12.55	0.4	3,590	0.01%
2023/12/28	0.3	12.65	0	0.00	12.70	0.3	3,655	0.01%
2023/12/27	0	0.00	21.4	12.70	12.75	-21.4	3,647	-0.59%
2023/12/26	30	12.60	6.2	12.64	12.70	23.8	3,672	0.65%
2023/12/25	20	12.60	0	0.00	12.65	20	3,648	0.55%
2023/12/22	50	12.65	2.3	12.62	12.65	47.7	3,651	1.31%
2023/12/21	0	0.00	10	12.60	12.70	-10	3,636	-0.28%
2023/12/20	0	0.00	6.1	12.62	12.80	-6.1	3,606	-0.17%
2023/12/18	1	12.60	8.2	12.64	12.65	-7.2	3,496	-0.21%
2023/12/14	0.1	12.50	11.7	12.59	12.60	-11.7	3,411	-0.34%
2023/12/13	0.4	12.41	1	12.45	12.40	-0.6	3,338	-0.02%
2023/12/12	3	12.55	2	12.55	12.60	1	3,304	0.03%
2023/12/11	0	12.50	0.2	12.50	12.50	-0.2	3,330	-0.01%
2023/12/08	0.1	12.35	4	12.36	12.50	-3.9	3,325	-0.12%
2023/12/07	5	12.30	0	0.00	12.30	5	3,256	0.15%
2023/12/06	15.4	12.30	4.8	12.22	12.30	10.6	3,336	0.32%
2023/12/05	11	11.95	0	0.00	12.00	11	3,212	0.34%
2023/12/04	0	0.00	6	12.01	12.05	-6	3,227	-0.19%
2023/12/01	2	11.95	1	11.95	12.05	1	3,228	0.03%
2023/11/30	301	12.00	0	0.00	11.95	301	3,199	9.41%	大買/鉅額交易
2023/11/29	0	0.00	1	12.05	12.05	-1	3,138	-0.03%
2023/11/28	0	0.00	0.1	12.00	12.00	-0.1	3,066	0.00%
2023/11/27	2	11.93	0	0.00	11.95	2	3,020	0.07%
2023/11/22	100	12.00	0.5	12.00	12.00	99.5	3,004	3.31%
2023/11/21	0	0.00	5.2	12.05	12.05	-5.2	2,988	-0.18%
2023/11/20	0	0.00	2	12.00	12.00	-2	2,960	-0.07%
2023/11/17	1	11.95	15	11.95	12.00	-14	2,926	-0.48%
2023/11/16	0	0.00	16	11.92	11.95	-16	2,884	-0.55%
2023/11/15	0	0.00	4	11.85	11.90	-4	2,893	-0.14%
2023/11/14	0	11.80	0	0.00	11.80	0	2,846	0.00%
2023/11/13	0	0.00	5	11.75	11.75	-5	2,856	-0.18%
2023/11/10	0	0.00	9	11.70	11.70	-9	2,931	-0.31%
2023/11/07	0	0.00	1	11.70	11.75	-1	2,998	-0.03%
2023/10/31	1	11.55	0	0.00	11.50	1	3,033	0.03%
2023/10/27	2.5	11.59	0.1	11.60	11.55	2.4	3,086	0.08%
2023/10/26	0	11.60	0	0.00	11.55	0	3,180	0.00%
2023/10/25	0	0.00	1	11.60	11.65	-1	3,287	-0.03%
2023/10/24	0	0.00	13	11.60	11.60	-13	3,426	-0.38%
2023/10/23	11	11.55	1	11.55	11.50	10	3,535	0.28%
2023/10/20	5	11.50	4	11.59	11.60	1	3,605	0.03%
2023/10/19	11	11.58	1	11.60	11.65	10	3,595	0.28%
2023/10/18	3	11.70	0	0.00	11.65	3	3,695	0.08%
2023/10/13	3	11.73	10	11.75	11.75	-7	3,771	-0.19%
2023/10/06	2	11.55	0	0.00	11.60	2	3,724	0.05%
2023/10/05	4	11.45	3.6	11.50	11.55	0.4	3,776	0.01%
2023/10/04	7	11.41	0	0.00	11.40	7	3,819	0.18%
2023/10/03	2	11.50	0	0.00	11.50	2	3,884	0.05%
2023/10/02	2	11.60	0	0.00	11.55	2	4,008	0.05%
2023/09/28	0	0.00	0.5	11.60	11.65	-0.5	4,129	-0.01%
2023/09/25	3	11.57	0	0.00	11.55	3	4,403	0.07%
2023/09/22	2	11.55	1	11.55	11.50	1	4,477	0.02%
2023/09/21	6	11.58	2	11.70	11.55	4	4,611	0.09%
2023/09/20	1	11.75	0	0.00	11.70	1	4,633	0.02%
2023/09/19	0	0.00	1	11.80	11.80	-1	4,794	-0.02%
2023/09/18	10	11.75	0	0.00	11.80	10	5,043	0.20%
2023/09/15	1	11.75	9	11.80	11.80	-8	5,146	-0.16%
2023/09/14	2	11.80	3	11.85	11.85	-1	5,338	-0.02%
2023/09/13	10	11.76	0	0.00	11.80	10	5,545	0.18%
2023/09/12	5	11.80	13.1	11.77	11.80	-8.1	5,751	-0.14%
2023/09/11	17	11.71	6.3	11.75	11.80	10.7	5,831	0.18%
2023/09/08	0	0.00	0.1	11.55	11.55	-0.1	5,841	0.00%
2023/09/07	5	11.49	0	0.00	11.45	5	5,921	0.08%
2023/09/06	2	11.50	0.5	11.60	11.55	1.5	5,931	0.03%
2023/09/05	2	11.55	2	11.60	11.55	0	5,960	0.00%
2023/09/04	2	11.55	2	11.60	11.60	0	5,996	0.00%
2023/08/31	9	11.58	21	11.60	11.55	-12	6,086	-0.20%
2023/08/30	1	11.60	4.1	11.65	11.65	-3.1	6,141	-0.05%
2023/08/28	2	11.55	0	0.00	11.60	2	6,167	0.03%
2023/08/25	1	11.50	0	0.00	11.50	1	6,256	0.02%
2023/08/24	0	0.00	5	11.55	11.55	-5	6,256	-0.08%
2023/08/22	0	0.00	10.1	11.50	11.55	-10.1	6,238	-0.16%
2023/08/21	0	0.00	3.2	11.52	11.55	-3.2	6,269	-0.05%
2023/08/17	2.2	11.35	80.7	11.35	11.35	-78.5	6,243	-1.26%
2023/08/16	19	11.41	300	11.37	11.45	-281	6,214	-4.52%	大賣/鉅額交易
2023/08/15	2	11.53	0	0.00	11.50	2	6,188	0.03%
2023/08/14	11.1	11.52	0	0.00	11.50	11.1	6,250	0.18%
2023/08/11	3	11.73	0.5	11.75	11.75	2.5	6,278	0.04%
2023/08/10	8	11.76	0	0.00	11.80	8	6,321	0.13%
2023/08/08	1	11.65	69	11.65	11.65	-68	6,298	-1.08%
2023/08/07	13.1	11.64	11	11.60	11.65	2.1	6,324	0.03%
2023/08/04	1	11.65	0	0.00	11.60	1	6,355	0.02%
2023/08/02	8	11.72	0	0.00	11.65	8	6,358	0.13%
2023/07/31	11	11.90	0	0.00	11.85	11	6,298	0.17%
2023/07/28	0	0.00	1	11.80	11.90	-1	6,218	-0.02%
2023/07/27	0	0.00	4.2	11.75	11.75	-4.2	6,101	-0.07%
2023/07/26	0	0.00	51	11.70	11.75	-51	5,995	-0.85%
2023/07/25	0.1	11.55	1	11.65	11.65	-0.9	5,911	-0.02%
2023/07/24	0	0.00	5	11.65	11.55	-5	5,845	-0.09%
2023/07/21	1	11.55	0.9	11.70	11.65	0.1	5,795	0.00%
2023/07/20	0	0.00	0.1	11.60	11.60	-0.1	5,676	0.00%
2023/07/19	6.1	11.52	0	0.00	11.50	6.1	5,625	0.11%
2023/07/18	5	11.59	2.3	11.62	11.55	2.7	5,603	0.05%
2023/07/17	5	11.65	9	11.60	11.65	-4	5,572	-0.07%
2023/07/14	9	11.60	0	0.00	11.60	9	5,571	0.16%
2023/07/13	0	0.00	0.1	11.55	11.55	-0.1	5,563	0.00%
2023/07/12	0	0.00	0.9	11.55	11.55	-0.9	5,605	-0.02%
2023/07/11	4	11.56	0.5	11.55	11.60	3.5	5,622	0.06%
2023/07/10	8.5	11.50	0	0.00	11.55	8.5	5,609	0.15%
2023/07/07	3.1	11.20	1	11.25	11.45	2.1	5,511	0.04%
2023/07/06	2.5	11.41	0	0.00	11.35	2.5	5,413	0.05%
2023/07/05	9	11.83	5.5	11.85	11.80	3.5	5,247	0.07%
2023/07/04	10	11.90	0	0.00	11.85	10	5,129	0.19%
2023/07/03	2	11.90	6.2	11.90	11.90	-4.2	5,101	-0.08%
2023/06/30	3	11.90	6.2	11.93	11.90	-3.2	5,020	-0.06%
2023/06/29	4	11.90	141	11.95	11.95	-137	4,955	-2.76%	大賣/鉅額交易
2023/06/28	3.4	11.81	0	0.00	11.90	3.4	4,905	0.07%
2023/06/27	30	11.88	3	11.93	11.90	27	4,881	0.55%
2023/06/26	48	11.78	130.6	11.78	11.95	-82.6	4,728	-1.75%	大賣/
2023/06/21	9.5	11.79	6	11.75	11.80	3.5	4,536	0.08%
2023/06/20	8.2	11.71	34.9	11.74	11.80	-26.7	4,484	-0.60%
2023/06/19	18	11.68	8.3	11.65	11.75	9.7	4,307	0.22%
2023/06/16	9.1	11.52	0	0.00	11.50	9.1	4,105	0.22%
2023/06/15	131.2	11.61	1.4	11.60	11.70	129.8	3,986	3.26%	大買/鉅額交易
2023/06/14	67.7	11.59	5.5	11.58	11.65	62.2	4,072	1.53%
2023/06/13	0	0.00	10.5	11.45	11.45	-10.5	4,059	-0.26%
2023/06/09	10.1	11.40	0	0.00	11.40	10.1	4,115	0.24%
2023/06/08	0.2	11.38	0	0.00	11.35	0.2	4,184	0.00%
2023/06/07	4	11.35	0	0.00	11.35	4	4,263	0.09%
2023/06/06	0.1	11.25	0.1	11.35	11.35	0	4,305	0.00%
2023/06/05	2	11.30	0.1	11.35	11.30	1.9	4,331	0.04%
2023/06/02	1.1	11.30	1	11.30	11.30	0.1	4,357	0.00%
2023/06/01	34.1	11.25	0	0.00	11.25	34.1	4,459	0.76%
2023/05/31	0.1	11.20	0	0.00	11.20	0.1	4,996	0.00%
2023/05/29	2	11.35	2	11.30	11.35	0	4,951	0.00%
2023/05/26	0.1	11.30	0	0.00	11.30	0.1	4,974	0.00%
2023/05/25	2.2	11.26	0	0.00	11.25	2.2	5,050	0.04%
2023/05/24	2	11.35	3	11.35	11.35	-1	5,076	-0.02%
2023/05/23	9	11.40	4	11.35	11.40	5	5,079	0.10%
2023/05/22	0	0.00	4	11.35	11.35	-4	5,120	-0.08%
2023/05/19	131.5	11.35	1	11.35	11.40	130.5	5,098	2.56%	大買/鉅額交易
2023/05/18	0	0.00	0.7	11.34	11.35	-0.7	5,051	-0.01%
2023/05/17	0.4	11.30	20	11.29	11.35	-19.6	4,994	-0.39%
2023/05/16	4	11.20	0.1	11.20	11.20	3.9	4,880	0.08%
2023/05/15	0.5	11.20	0	0.00	11.20	0.5	4,862	0.01%
2023/05/12	16.4	11.15	0	0.00	11.15	16.4	4,888	0.34%
2023/05/11	1	11.20	0	0.00	11.20	1	4,974	0.02%
2023/05/10	0.2	11.25	0	0.00	11.25	0.2	4,971	0.00%
2023/05/05	2	11.20	0	0.00	11.20	2	5,031	0.04%
2023/05/04	1	11.15	0	0.00	11.20	1	5,085	0.02%
2023/05/03	0.3	11.20	0	0.00	11.15	0.3	5,131	0.00%
2023/05/02	1	11.20	8	11.20	11.20	-7	5,216	-0.13%
2023/04/26	1	11.10	0	0.00	11.10	1	5,269	0.02%
2023/04/25	5.7	11.15	4	11.15	11.10	1.7	5,282	0.03%
2023/04/24	4	11.10	0	0.00	11.15	4	5,292	0.08%
2023/04/21	16	11.10	0	0.00	11.10	16	5,392	0.30%
2023/04/20	0.1	11.15	1	11.15	11.15	-0.9	5,441	-0.02%
2023/04/19	2	11.15	1	11.15	11.15	1	5,562	0.02%
2023/04/18	0.2	11.20	2	11.15	11.15	-1.8	5,525	-0.03%
2023/04/17	1	11.15	0	0.00	11.15	1	5,530	0.02%
2023/04/14	10	11.20	0	0.00	11.25	10	5,441	0.18%
2023/04/13	1	11.25	6	11.25	11.20	-5	5,387	-0.09%
2023/04/11	0	0.00	1	11.30	11.30	-1	5,376	-0.02%
2023/04/10	2	11.20	0	0.00	11.20	2	5,348	0.04%
2023/04/07	0	0.00	43	11.20	11.20	-43	5,354	-0.80%
2023/04/06	1	11.20	0	11.20	11.20	1	5,345	0.02%
2023/03/31	6.7	11.10	0.5	11.10	11.10	6.3	5,302	0.12%
2023/03/29	1	11.00	2	11.10	11.05	-1	5,346	-0.02%
2023/03/28	2	11.05	0	0.00	11.10	2	5,301	0.04%
2023/03/27	4	11.05	2	11.05	11.05	2	5,247	0.04%
2023/03/24	2	11.10	0	11.15	11.10	2	5,308	0.04%
2023/03/23	180	11.15	0	0.00	11.15	180	5,260	3.42%	大買/鉅額交易
2023/03/22	0	0.00	0	11.20	11.20	0	5,266	0.00%
2023/03/20	4	11.08	0	0.00	11.00	4	5,255	0.08%
2023/03/17	3	10.93	6	10.95	11.25	-3	5,186	-0.06%
2023/03/16	18.9	10.91	0	0.00	10.90	18.9	5,028	0.38%
2023/03/15	3	11.07	1	11.10	11.05	2	4,934	0.04%
2023/03/14	31.4	11.05	5	11.00	11.05	26.4	4,897	0.54%
2023/03/13	6.5	11.13	0	11.10	11.20	6.5	4,810	0.13%
2023/03/10	8.3	11.27	3	11.30	11.25	5.3	4,712	0.11%
2023/03/09	1	11.35	0	0.00	11.40	1	4,707	0.02%
2023/03/08	1.8	11.36	0	0.00	11.35	1.8	4,757	0.04%
2023/03/07	7	11.35	1.5	11.39	11.40	5.5	4,714	0.12%
2023/03/06	2.1	11.35	3	11.35	11.40	-0.9	4,685	-0.02%
2023/03/03	41.3	11.34	20	11.35	11.35	21.3	4,602	0.46%
2023/03/02	10	11.83	1	11.80	11.80	9	4,096	0.22%
2023/03/01	2.1	11.75	0	0.00	11.80	2.1	4,102	0.05%
2023/02/24	0.1	11.85	4.8	11.81	11.85	-4.7	4,058	-0.12%
2023/02/23	53	11.82	0.3	11.80	11.80	52.8	4,051	1.30%
2023/02/22	3.4	11.70	0.3	11.75	11.75	3.1	3,962	0.08%
2023/02/21	15	11.73	0	0.00	11.70	15	3,882	0.39%
2023/02/20	0	0.00	5.7	11.79	11.85	-5.7	3,893	-0.15%
2023/02/17	0	0.00	13	11.75	11.75	-13	3,900	-0.33%
2023/02/16	5	11.80	0.1	11.75	11.75	4.9	3,957	0.12%
2023/02/15	1.4	11.75	15	11.75	11.70	-13.6	4,087	-0.33%
2023/02/14	20	11.79	4.7	11.79	11.75	15.3	4,125	0.37%
2023/02/13	0.1	11.70	1.3	11.64	11.70	-1.2	4,147	-0.03%
2023/02/10	0	0.00	0.1	11.70	11.70	-0.1	4,147	0.00%
2023/02/09	8	11.77	2	11.70	11.70	6	4,128	0.15%
2023/02/08	0	0.00	1.5	11.90	11.90	-1.5	4,061	-0.04%
2023/02/07	3	11.90	14.3	11.90	11.90	-11.3	4,048	-0.28%
2023/02/06	0.5	11.85	0	0.00	11.80	0.5	4,022	0.01%
2023/02/03	1	11.80	1	11.85	11.85	0	4,023	0.00%
2023/02/02	3	11.78	2	11.78	11.75	1	4,008	0.03%
2023/02/01	11	11.75	13	11.75	11.70	-2	3,990	-0.05%
2023/01/30	2	11.63	5.1	11.64	11.55	-3.1	3,939	-0.08%
2023/01/16	0	0.00	6	11.59	11.55	-6	3,996	-0.15%
2023/01/13	0.1	11.55	5.3	11.51	11.50	-5.2	4,076	-0.13%
2023/01/12	3	11.53	0	0.00	11.50	3	4,194	0.07%
2023/01/11	0.5	11.55	18	11.55	11.60	-17.5	4,310	-0.41%
2023/01/10	18.2	11.45	106.5	11.45	11.50	-88.3	4,402	-2.01%	大賣/
2023/01/09	18	11.33	12.5	11.29	11.40	5.5	4,479	0.12%
2023/01/06	1	11.20	10	11.10	11.15	-9	4,445	-0.20%
2023/01/05	1	11.15	0	0.00	11.15	1	4,695	0.02%
2023/01/04	1.8	11.11	0	0.00	11.10	1.8	4,893	0.04%
2023/01/03	0	0.00	3	11.10	11.05	-3	5,352	-0.06%
2022/12/30	10	11.10	0	0.00	11.00	10	5,493	0.18%
2022/12/29	6	11.03	0.6	11.10	11.00	5.4	5,507	0.10%
2022/12/28	0	0.00	2	11.15	11.15	-2	5,554	-0.04%
2022/12/27	0	0.00	2	11.15	11.15	-2	5,668	-0.04%
2022/12/21	0	0.00	0.7	11.10	11.05	-0.7	6,277	-0.01%
2022/12/20	2	11.08	0	0.00	11.10	2	6,415	0.03%
2022/12/16	2	11.10	2	11.15	11.15	0	6,572	0.00%
2022/12/15	0.1	11.20	0	0.00	11.20	0.1	6,661	0.00%
2022/12/14	0	0.00	24.2	11.23	11.25	-24.2	6,740	-0.36%
2022/12/13	3	11.15	2	11.20	11.20	1	6,777	0.01%
2022/12/12	0	0.00	11	11.14	11.15	-11	6,797	-0.16%
2022/12/09	0	0.00	3.1	10.90	10.95	-3.1	6,821	-0.05%
2022/12/08	2	10.85	0	0.00	10.85	2	6,851	0.03%
2022/12/06	1	10.95	0.2	10.90	10.90	0.8	6,914	0.01%
2022/12/02	1.1	11.00	2	11.00	11.00	-0.9	7,062	-0.01%
2022/12/01	3	11.07	1.1	11.05	11.10	2	7,255	0.03%
2022/11/30	0	0.00	3	11.10	10.95	-3	7,409	-0.04%
2022/11/29	0	0.00	6	11.00	11.05	-6	7,628	-0.08%
2022/11/28	0	0.00	2	10.98	11.00	-2	7,829	-0.03%
2022/11/25	1	11.00	19	10.99	10.95	-18	8,013	-0.22%
2022/11/24	13	10.95	0	0.00	10.95	13	8,268	0.16%
2022/11/23	0.3	10.88	1	10.90	10.90	-0.7	8,398	-0.01%
2022/11/22	0	0.00	0.4	10.80	10.85	-0.4	8,455	0.00%
2022/11/21	1	10.75	3	10.80	10.80	-2	8,506	-0.02%
2022/11/18	0	0.00	1	10.80	10.80	-1	8,616	-0.01%
2022/11/17	0.1	10.75	0	0.00	10.75	0.1	8,691	0.00%
2022/11/16	1	10.75	0.1	10.85	10.70	1	8,769	0.01%
2022/11/15	1.5	10.84	7.3	10.82	10.90	-5.8	8,761	-0.07%
2022/11/14	19.2	10.86	15	10.80	10.85	4.2	8,780	0.05%
2022/11/11	1.2	10.80	21.1	10.81	10.85	-19.9	8,757	-0.23%
2022/11/10	0	0.00	10	10.60	10.60	-10	8,686	-0.12%
2022/11/09	0	0.00	3	10.75	10.75	-3	8,679	-0.03%
2022/11/08	0	0.00	13	10.70	10.70	-13	8,723	-0.15%
2022/11/07	5.1	10.70	1	10.65	10.65	4.1	8,786	0.05%
2022/11/04	0.3	10.48	1	10.55	10.60	-0.7	8,914	-0.01%
2022/11/03	3	10.45	0	0.00	10.45	3	8,987	0.03%
2022/11/02	6	10.58	0	0.00	10.50	6	9,214	0.07%
2022/11/01	2.1	10.58	1	10.60	10.55	1.1	9,235	0.01%
2022/10/31	0	0.00	0.1	10.55	10.60	-0.1	9,221	0.00%
2022/10/27	1	10.55	0.3	10.55	10.60	0.7	9,245	0.01%
2022/10/26	0	0.00	31	10.52	10.50	-31	9,333	-0.33%
2022/10/25	0	0.00	5	10.50	10.45	-5	9,308	-0.05%
2022/10/24	3	10.45	5	10.45	10.40	-2	9,236	-0.02%
2022/10/21	1.7	10.37	2	10.40	10.35	-0.3	9,229	0.00%
2022/10/20	15.3	10.15	36	10.28	10.30	-20.8	9,139	-0.23%
2022/10/19	49.5	10.27	0.2	10.30	10.20	49.3	9,042	0.55%
2022/10/18	16.1	10.23	137	10.29	10.20	-120.9	8,901	-1.36%	大賣/鉅額交易
2022/10/17	7.4	10.34	76	10.31	10.35	-68.6	8,736	-0.79%
2022/10/14	4.1	10.60	0	0.00	10.55	4.1	8,631	0.05%
2022/10/13	16.6	10.58	5	10.60	10.60	11.6	8,593	0.13%
2022/10/12	4.9	10.68	15	10.72	10.65	-10.2	8,390	-0.12%
2022/10/11	1	10.75	27.9	10.67	10.70	-26.9	8,215	-0.33%
2022/10/07	1.1	10.81	50	10.85	10.80	-48.9	7,802	-0.63%
2022/10/06	0.9	10.95	0.1	10.86	10.95	0.8	7,668	0.01%
2022/10/05	5.1	10.85	13	10.90	10.85	-8	7,676	-0.10%
2022/10/04	3.1	10.86	0	0.00	10.80	3.1	7,728	0.04%
2022/10/03	2.1	11.05	5.2	10.95	10.90	-3.1	7,646	-0.04%
2022/09/30	10	11.10	0.4	11.10	11.10	9.6	7,545	0.13%
2022/09/29	2	11.18	3.9	11.21	11.25	-1.9	7,372	-0.03%
2022/09/28	2.2	11.10	3	11.15	11.05	-0.9	7,313	-0.01%
2022/09/27	0.4	11.12	0.1	11.10	11.05	0.3	7,115	0.00%
2022/09/26	24.4	11.17	1.5	11.23	11.15	23	7,031	0.33%
2022/09/23	5.2	11.29	24	11.30	11.35	-18.9	6,991	-0.27%
2022/09/22	0.1	11.25	0	0.00	11.30	0.1	6,952	0.00%
2022/09/21	2	11.20	0	0.00	11.25	2	6,874	0.03%
2022/09/20	1.2	11.26	4.7	11.28	11.25	-3.5	6,813	-0.05%
2022/09/19	2.3	11.37	10	11.35	11.35	-7.7	6,789	-0.11%
2022/09/16	0.1	11.40	0	0.00	11.35	0.1	6,847	0.00%
2022/09/15	5.1	11.45	0	0.00	11.45	5.1	6,854	0.07%
2022/09/14	2.1	11.33	0	0.00	11.30	2.1	6,829	0.03%
2022/09/13	0.2	11.47	0.2	11.40	11.45	-0.1	6,832	0.00%
2022/09/12	0.2	11.45	5.8	11.37	11.45	-5.7	6,891	-0.08%
2022/09/08	5.1	11.23	3	11.25	11.30	2.1	6,848	0.03%
2022/09/07	40.2	11.19	7	11.19	11.15	33.2	6,848	0.49%
2022/09/06	13.6	11.52	0	0.00	11.55	13.6	6,685	0.20%
2022/09/05	22.3	12.24	20.2	12.29	12.30	2.1	6,455	0.03%
2022/09/02	8.7	12.15	0	0.00	12.15	8.7	6,157	0.14%
2022/09/01	10.6	12.19	1	12.20	12.15	9.6	5,955	0.16%
2022/08/31	7	12.30	10.1	12.25	12.30	-3.1	5,725	-0.05%
2022/08/30	100.1	12.00	10	12.00	12.05	90.1	5,436	1.66%
2022/08/29	7.1	11.89	7	11.87	11.90	0.1	5,280	0.00%
2022/08/26	1.1	11.95	2	11.95	11.95	-1	5,179	-0.02%
2022/08/25	5	11.95	10	11.99	11.95	-5	5,123	-0.10%
2022/08/24	1	12.00	0	0.00	11.95	1	5,008	0.02%
2022/08/23	4	11.85	0	0.00	11.85	4	4,956	0.08%
2022/08/22	0	0.00	10.7	11.85	11.90	-10.7	4,913	-0.22%
2022/08/19	6	11.95	1.2	11.91	11.95	4.8	4,922	0.10%
2022/08/18	0	11.80	0	0.00	11.80	0	4,851	0.00%
2022/08/17	0	0.00	1	11.80	11.80	-1	4,851	-0.02%
2022/08/16	2	11.70	370	11.72	11.75	-368	4,792	-7.68%	大賣/鉅額交易
2022/08/15	11.1	11.81	100	11.75	11.80	-88.9	4,773	-1.86%
2022/08/12	2	11.85	3	11.80	11.85	-1	4,716	-0.02%
2022/08/11	15	11.85	6.4	11.80	11.85	8.6	4,649	0.19%
2022/08/10	5	11.69	25	11.65	11.70	-20	4,554	-0.44%
2022/08/09	315	11.70	6.8	11.70	11.70	308.2	4,508	6.84%	大買/鉅額交易
2022/08/08	2	11.33	0	0.00	11.35	2	4,357	0.05%
2022/08/05	0.1	11.35	0	0.00	11.40	0.1	4,371	0.00%
2022/08/04	92	11.16	4.5	11.24	11.25	87.5	4,442	1.97%
2022/08/03	0	0.00	141	11.25	11.25	-141	4,393	-3.21%	大賣/鉅額交易
2022/08/02	0.3	11.35	0	0.00	11.25	0.3	4,492	0.01%
2022/07/29	1	11.35	0	0.00	11.30	1	4,558	0.02%
2022/07/28	20	11.33	1	11.30	11.40	19	4,621	0.41%
2022/07/27	0	0.00	1	11.25	11.25	-1	4,595	-0.02%
2022/07/26	0	0.00	30.1	11.20	11.20	-30.1	4,611	-0.65%
2022/07/25	3	11.08	0	0.00	11.15	3	4,590	0.07%
2022/07/22	11	11.05	0.3	11.10	11.05	10.7	4,634	0.23%
2022/07/21	10.1	10.95	1	11.00	10.95	9.1	4,677	0.19%
2022/07/20	101	11.15	0	0.00	10.95	101	4,673	2.16%	大買/鉅額交易
2022/07/19	1	10.90	8	11.00	11.05	-7	4,685	-0.15%
2022/07/15	3	10.87	31	10.85	10.85	-28	4,707	-0.59%
2022/07/14	2	10.90	0	0.00	10.90	2	4,717	0.04%
2022/07/13	2	10.95	0.3	10.95	11.00	1.7	4,765	0.04%
2022/07/12	10.3	10.86	0	0.00	10.85	10.3	4,871	0.21%
2022/07/11	1	11.05	0	0.00	11.05	1	4,801	0.02%
2022/07/08	5.1	11.15	0	0.00	11.10	5.1	4,917	0.10%
2022/07/07	3	11.08	2	11.15	11.15	1	4,975	0.02%
2022/07/06	2	11.10	0	0.00	11.10	2	5,082	0.04%
2022/07/04	1.1	11.25	2.1	11.25	11.20	-1	5,372	-0.02%
2022/07/01	55.3	11.20	1	11.30	11.20	54.3	5,620	0.97%
2022/06/30	2	11.30	0	0.00	11.25	2	5,730	0.03%
2022/06/29	1	11.30	0	0.00	11.45	1	5,787	0.02%
2022/06/28	22	11.50	16	11.51	11.45	6	5,858	0.10%
2022/06/27	36	11.50	11.1	11.65	11.50	24.9	5,928	0.42%
2022/06/24	2	11.50	4	11.58	11.60	-2	5,900	-0.03%
2022/06/23	2	11.50	2	11.55	11.50	0	5,916	0.00%
2022/06/22	2	11.45	2	11.50	11.45	0	6,069	0.00%
2022/06/21	1	11.50	3.1	11.51	11.45	-2.1	6,133	-0.03%
2022/06/20	17	11.26	0	0.00	11.20	17	6,437	0.26%
2022/06/17	109	11.40	0	0.00	11.40	109	6,461	1.69%	大買/鉅額交易
2022/06/16	7	11.54	1	11.55	11.50	6	6,553	0.09%
2022/06/15	0	0.00	0.5	11.50	11.45	-0.5	6,658	-0.01%
2022/06/14	2.5	11.41	2	11.40	11.45	0.5	6,695	0.01%
2022/06/13	3	11.38	0	0.00	11.45	3	6,712	0.04%
2022/06/10	4	11.45	1	11.50	11.45	3	6,675	0.04%
2022/06/09	4	11.51	0	0.00	11.50	4	6,701	0.06%
2022/06/06	1	11.55	3.3	11.60	11.65	-2.3	6,863	-0.03%
2022/06/02	1	11.50	0	0.00	11.55	1	6,984	0.01%
2022/06/01	3	11.57	0	0.00	11.50	3	7,130	0.04%
2022/05/31	3	11.62	0	0.00	11.60	3	7,150	0.04%
2022/05/30	0	0.00	8	11.80	11.75	-8	7,130	-0.11%
2022/05/25	0	0.00	3	11.53	11.45	-3	7,182	-0.04%
2022/05/24	1	11.50	2	11.55	11.50	-1	7,268	-0.01%
2022/05/23	1	11.45	20	11.45	11.55	-19	7,294	-0.26%
2022/05/19	2.4	11.40	0	0.00	11.35	2.4	7,435	0.03%
2022/05/18	38	11.64	106	11.56	11.65	-68	7,454	-0.91%	大賣/
2022/05/17	0.1	11.50	0	0.00	11.50	0.1	7,502	0.00%
2022/05/16	1	11.45	0	0.00	11.45	1	7,479	0.01%
2022/05/13	2	11.20	6	11.30	11.35	-4	7,429	-0.05%
2022/05/12	103.3	11.15	0	0.00	11.10	103.3	7,441	1.39%	大買/鉅額交易
2022/05/10	2	11.33	0	0.00	11.45	2	7,398	0.03%
2022/05/09	37.2	11.33	30	11.35	11.40	7.2	7,347	0.10%
2022/05/06	2	11.70	0	0.00	11.75	2	7,322	0.03%
2022/05/05	0	11.90	0	0.00	11.90	0	7,345	0.00%
2022/05/04	0	0.00	10	11.99	11.95	-10	7,293	-0.14%
2022/05/03	0	11.95	0	0.00	11.95	0	7,335	0.00%
2022/04/29	0.1	12.00	50	11.95	12.00	-49.9	7,341	-0.68%
2022/04/28	11	11.90	0	0.00	11.90	11	7,375	0.15%
2022/04/27	0.6	12.00	0	0.00	12.00	0.6	7,339	0.01%
2022/04/25	4	12.08	0	0.00	12.05	4	7,316	0.05%
2022/04/22	1	12.20	0	0.00	12.35	1	7,299	0.01%
2022/04/19	3.2	12.15	0	0.00	12.20	3.2	7,799	0.04%
2022/04/18	23	11.92	20	11.95	12.05	3	7,983	0.04%
2022/04/15	4	12.29	0	0.00	12.30	4	7,910	0.05%
2022/04/14	44.2	12.62	23	12.53	12.40	21.2	7,929	0.27%
2022/04/13	9	12.63	65.8	12.59	12.70	-56.8	7,802	-0.73%
2022/04/12	16	12.63	2.5	12.57	12.60	13.5	7,714	0.18%
2022/04/11	4	12.91	51	12.80	12.90	-47	7,554	-0.62%
2022/04/08	54	12.53	2	12.73	12.85	52	7,351	0.71%
2022/04/07	12	12.78	207.6	12.63	12.60	-195.6	7,229	-2.71%	大賣/鉅額交易
2022/04/06	40	12.68	33.8	12.73	12.75	6.2	6,986	0.09%
2022/04/01	153.9	12.30	8	12.31	12.30	145.9	6,832	2.14%	大買/鉅額交易
2022/03/31	20	12.25	7.2	12.19	12.20	12.8	6,711	0.19%
2022/03/30	0	0.00	8	12.05	12.05	-8	6,595	-0.12%
2022/03/29	0	0.00	1	11.95	11.95	-1	6,522	-0.02%
2022/03/25	26	11.87	1	11.80	11.85	25	6,422	0.39%
2022/03/24	16	12.03	2	12.05	12.05	14	6,188	0.23%
2022/03/23	37	12.02	16	11.97	12.05	21	6,111	0.34%
2022/03/22	29	11.65	26.2	11.71	11.75	2.8	5,720	0.05%
2022/03/21	2	11.60	3	11.63	11.60	-1	5,579	-0.02%
2022/03/18	0	0.00	18	11.55	11.55	-18	5,453	-0.33%
2022/03/17	2.2	11.40	6.1	11.40	11.40	-4	5,280	-0.07%
2022/03/10	2	11.15	2	11.15	11.15	0	5,110	0.00%
2022/03/09	0	0.00	10.2	11.05	11.05	-10.2	5,048	-0.20%
2022/03/08	4	10.89	0	0.00	10.90	4	4,997	0.08%
2022/03/07	10.1	11.00	0	0.00	11.00	10.1	4,976	0.20%
2022/03/04	3	11.22	0	0.00	11.25	3	4,844	0.06%
2022/03/03	1	11.20	0	0.00	11.20	1	4,837	0.02%
2022/03/02	0.1	11.21	0.2	11.25	11.20	-0.1	4,851	0.00%
2022/03/01	0	0.00	0.4	11.25	11.30	-0.4	4,953	-0.01%
2022/02/25	0.1	11.16	1	11.10	11.10	-0.9	4,937	-0.02%
2022/02/24	5.1	11.12	9	11.10	11.15	-3.9	4,940	-0.08%
2022/02/23	5	11.35	0.2	11.30	11.35	4.8	4,847	0.10%
2022/02/22	3	11.32	4.1	11.31	11.30	-1.1	4,888	-0.02%
2022/02/21	1	11.50	8	11.52	11.50	-7	4,847	-0.14%
2022/02/18	2	11.50	1	11.55	11.55	1	4,897	0.02%
2022/02/17	4.2	11.52	15.6	11.49	11.45	-11.4	4,878	-0.23%
2022/02/16	0	0.00	0.3	11.40	11.45	-0.3	4,823	-0.01%
2022/02/15	0	0.00	5	11.40	11.35	-5	4,812	-0.10%
2022/02/14	8	11.30	1.1	11.30	11.30	6.9	4,755	0.15%
2022/02/11	14	11.36	10	11.43	11.45	4	4,674	0.09%
2022/02/10	0	0.00	1	11.35	11.35	-1	4,625	-0.02%
2022/02/09	0	0.00	4	11.38	11.35	-4	4,607	-0.09%
2022/02/08	0	0.00	8.9	11.34	11.35	-8.9	4,563	-0.20%
2022/02/07	1.1	11.20	1	11.00	11.20	0.1	4,471	0.00%
2022/01/25	1	10.90	0	0.00	10.90	1	4,339	0.02%
2022/01/24	51	11.00	2	11.00	11.00	49	4,276	1.15%
2022/01/21	4.4	11.10	0	0.00	11.05	4.4	4,235	0.10%
2022/01/20	3.2	11.16	2	11.18	11.20	1.2	4,167	0.03%
2022/01/19	1	11.15	4	11.20	11.20	-3	4,150	-0.07%
2022/01/18	0	0.00	3.2	11.20	11.20	-3.2	4,116	-0.08%
2022/01/17	2.3	11.14	332	11.10	11.15	-329.7	4,079	-8.08%	大賣/鉅額交易
2022/01/14	58.9	11.26	108	11.26	11.25	-49.1	4,037	-1.22%	大賣/
2022/01/13	432.8	11.36	40.6	11.36	11.45	392.2	4,018	9.76%	大買/鉅額交易
2022/01/12	10.5	11.19	6	11.19	11.20	4.5	3,733	0.12%
2022/01/11	18	11.08	109.1	11.03	11.05	-91.1	3,550	-2.56%	大賣/
2022/01/10	1	10.90	1.1	10.95	11.00	-0.1	3,319	0.00%
2022/01/07	1	10.85	0	10.85	10.90	1	3,278	0.03%
2022/01/06	1	10.80	0	0.00	10.85	1	3,200	0.03%
2022/01/05	0	10.80	0	0.00	10.80	0	3,192	0.00%
2022/01/04	0	0.00	1	10.80	10.80	-1	3,258	-0.03%
2022/01/03	0	0.00	7	10.80	10.80	-7	3,254	-0.22%
2021/12/30	0	0.00	7.1	10.85	10.75	-7.1	3,235	-0.22%
2021/12/29	5	10.80	30	10.80	10.85	-25	3,244	-0.77%
2021/12/28	0	0.00	2.3	10.75	10.80	-2.3	3,197	-0.07%
2021/12/24	0	0.00	0.8	10.75	10.70	-0.8	3,239	-0.02%
2021/12/23	0	10.65	0	0.00	10.70	0	3,192	0.00%
2021/12/22	0	0.00	5	10.65	10.65	-5	3,221	-0.16%
2021/12/17	3	10.55	10	10.55	10.50	-7	3,190	-0.22%
2021/12/15	1	10.55	0	0.00	10.50	1	3,346	0.03%
2021/12/14	3	10.55	5	10.55	10.50	-2	3,801	-0.05%
2021/12/13	0	0.00	8.6	10.65	10.60	-8.6	4,010	-0.21%
2021/12/10	1	10.65	1	10.60	10.65	0	4,143	0.00%
2021/12/08	0	0.00	0	10.55	10.60	0	4,349	0.00%
2021/12/07	0	10.55	3.2	10.50	10.55	-3.2	4,364	-0.07%
2021/12/06	2	10.53	0	0.00	10.55	2	4,397	0.05%
2021/12/03	0.1	10.55	6.1	10.50	10.55	-6	4,442	-0.13%
2021/12/02	1	10.45	0	0.00	10.45	1	4,479	0.02%
2021/11/29	7	10.49	40	10.50	10.50	-33	4,433	-0.74%
2021/11/26	0	0.00	0.1	10.55	10.55	-0.1	4,501	0.00%
2021/11/25	0	0.00	113	10.60	10.60	-113	4,550	-2.48%	大賣/鉅額交易
2021/11/24	0	0.00	42	10.65	10.70	-42	4,514	-0.93%
2021/11/23	0	0.00	5	10.70	10.70	-5	4,552	-0.11%
2021/11/22	0	0.00	5	10.80	10.80	-5	4,488	-0.11%
2021/11/19	0	0.00	3	10.85	10.75	-3	4,467	-0.07%
2021/11/18	2	10.75	6	10.81	10.85	-4	4,435	-0.09%
2021/11/17	2	10.65	1	10.75	10.75	1	4,351	0.02%
2021/11/16	0	0.00	6	10.60	10.60	-6	4,277	-0.14%
2021/11/15	30	10.55	23	10.56	10.60	7	4,291	0.16%
2021/11/12	1	10.50	0	0.00	10.55	1	4,282	0.02%
2021/11/11	1	10.50	6.4	10.50	10.50	-5.4	4,287	-0.13%
2021/11/09	0	0.00	5.2	10.50	10.50	-5.2	4,364	-0.12%
2021/11/08	1.3	10.55	0	0.00	10.55	1.3	4,360	0.03%
2021/11/05	0	0.00	1	10.45	10.50	-1	4,401	-0.02%
2021/11/03	2.9	10.52	0	10.55	10.50	2.9	4,452	0.07%
2021/11/02	0	0.00	0.1	10.50	10.50	-0.1	4,443	0.00%
2021/10/29	6	10.45	16	10.45	10.45	-10	4,432	-0.23%
2021/10/28	1	10.50	0.1	10.55	10.50	0.9	4,429	0.02%
2021/10/27	8	10.50	1.5	10.52	10.55	6.5	4,431	0.15%
2021/10/26	1	10.50	0	0.00	10.55	1	4,420	0.02%
2021/10/25	0	10.55	4	10.50	10.50	-4	4,462	-0.09%
2021/10/22	6	10.50	9.5	10.51	10.50	-3.5	4,499	-0.08%
2021/10/21	8	10.50	7	10.49	10.55	1	4,475	0.02%
2021/10/19	3	10.45	7	10.45	10.45	-4	4,394	-0.09%
2021/10/14	5	10.35	0	0.00	10.40	5	4,515	0.11%
2021/10/13	9	10.40	0.4	10.45	10.40	8.6	4,533	0.19%
2021/10/12	101	10.40	1	10.40	10.45	100	4,558	2.19%	大買/
2021/10/08	3	10.50	0	0.00	10.50	3	4,519	0.07%
2021/10/07	1	10.45	0	0.00	10.45	1	4,538	0.02%
2021/10/06	0	0.00	3	10.40	10.45	-3	4,582	-0.07%
2021/10/05	2	10.35	0	0.00	10.35	2	4,568	0.04%
2021/10/04	0	10.40	0	0.00	10.40	0	4,576	0.00%
2021/10/01	3.1	10.40	0	0.00	10.35	3.1	4,576	0.07%
2021/09/30	10	10.45	0	0.00	10.45	10	4,521	0.22%
2021/09/29	2.5	10.43	2	10.40	10.40	0.5	4,526	0.01%
2021/09/28	0	0.00	1	10.45	10.50	-1	4,493	-0.02%
2021/09/24	5	10.50	0	0.00	10.50	5	4,478	0.11%
2021/09/23	3.9	10.46	5	10.45	10.45	-1.1	4,451	-0.03%
2021/09/22	5.1	10.36	0	0.00	10.35	5.1	4,448	0.12%
2021/09/17	30.4	10.56	0	0.00	10.50	30.4	4,319	0.70%
2021/09/15	2	11.05	19	11.10	11.05	-17	3,659	-0.46%
2021/09/14	22	11.10	0	0.00	11.10	22	3,521	0.62%
2021/09/13	11	11.09	27	11.10	11.10	-16	3,454	-0.46%
2021/09/09	0.1	11.00	0	0.00	11.00	0.1	3,388	0.00%
2021/09/07	0	0.00	10.5	11.05	11.10	-10.5	3,327	-0.32%
2021/09/06	3	11.00	8.1	11.05	11.00	-5.1	3,288	-0.15%
2021/09/03	11	11.05	0	0.00	11.10	11	3,281	0.34%
2021/09/02	5	11.05	0	0.00	10.95	5	3,259	0.15%
2021/09/01	9	11.10	0.2	11.10	11.10	8.8	3,198	0.28%
2021/08/31	25	10.99	2.1	11.00	11.00	22.9	3,103	0.74%
2021/08/30	0.3	10.95	15.7	10.91	10.95	-15.4	3,057	-0.50%
2021/08/27	0	0.00	4.7	10.80	10.85	-4.7	2,979	-0.16%
2021/08/26	1	10.75	2	10.70	10.70	-1	2,892	-0.03%
2021/08/23	3	10.70	0	0.00	10.70	3	2,920	0.10%
2021/08/19	3	10.67	0	0.00	10.65	3	3,040	0.10%
2021/08/18	3	10.65	0	0.00	10.70	3	3,010	0.10%
2021/08/17	1.1	10.65	10	10.65	10.65	-8.9	3,004	-0.30%
2021/08/16	5.1	10.68	0	0.00	10.65	5.1	2,996	0.17%
2021/08/11	2	10.78	0	0.00	10.75	2	3,091	0.06%
2021/08/10	51.1	10.75	4	10.70	10.70	47.1	3,121	1.51%
2021/08/09	0.1	10.75	0	0.00	10.75	0.1	3,237	0.00%
2021/08/06	1.5	10.73	0	0.00	10.70	1.5	3,267	0.04%
2021/08/04	1	10.75	0	0.00	10.80	1	3,777	0.03%
2021/08/03	1	10.80	1	10.75	10.75	0	3,904	0.00%
2021/08/02	1	10.80	0	0.00	10.80	1	4,089	0.02%
2021/07/28	0	0.00	1	10.75	10.65	-1	4,261	-0.02%
2021/07/26	0	0.00	4.1	10.80	10.75	-4.1	4,460	-0.09%
2021/07/23	0	0.00	2.1	10.80	10.80	-2.1	4,524	-0.05%
2021/07/22	0	0.00	1	10.75	10.75	-1	4,532	-0.02%
2021/07/21	0	0.00	5.1	10.70	10.70	-5.1	4,555	-0.11%
2021/07/20	0	0.00	4.1	10.69	10.65	-4.1	4,616	-0.09%
2021/07/19	1	10.75	3	10.72	10.70	-2	4,621	-0.04%
2021/07/16	0	0.00	25	10.66	10.70	-25	4,719	-0.53%
2021/07/13	13	10.61	19	10.62	10.60	-6	5,093	-0.12%
2021/07/12	0	0.00	1.4	10.65	10.65	-1.4	5,084	-0.03%
2021/07/09	12	10.56	0	0.00	10.60	12	5,130	0.23%
2021/07/07	5	10.65	5	10.60	10.65	0	5,222	0.00%
2021/07/05	1	10.60	0	0.00	10.65	1	5,379	0.02%
2021/07/02	20	10.55	0	0.00	10.55	20	5,393	0.37%
2021/06/30	30	10.60	0.2	10.65	10.60	29.8	5,480	0.54%
2021/06/28	1	10.60	0.4	10.55	10.60	0.6	5,503	0.01%
2021/06/24	16	10.55	1	10.55	10.55	15	5,636	0.27%
2021/06/23	10.9	10.55	0	0.00	10.60	10.9	5,656	0.19%
2021/06/22	5	10.45	4	10.45	10.50	1	5,653	0.02%
2021/06/21	1	10.50	1	10.45	10.45	0	5,646	0.00%
2021/06/18	1	10.50	5	10.50	10.50	-4	5,610	-0.07%
2021/06/17	0.1	10.60	0	0.00	10.50	0.1	5,643	0.00%
2021/06/16	2	10.53	2	10.50	10.55	0	5,810	0.00%
2021/06/15	5	10.52	35	10.55	10.50	-30	5,776	-0.52%
2021/06/09	0.1	10.53	0	0.00	10.50	0.1	5,836	0.00%
2021/06/07	1.8	10.52	0	0.00	10.50	1.8	5,865	0.03%
2021/06/04	2	10.60	0	0.00	10.55	2	5,841	0.03%
2021/06/02	1.1	10.60	0.6	10.60	10.65	0.4	5,933	0.01%
2021/06/01	20.1	10.55	0	0.00	10.60	20.1	5,899	0.34%
2021/05/31	0	0.00	0.9	10.55	10.50	-0.9	5,922	-0.01%
2021/05/28	0.1	10.45	0	0.00	10.55	0.1	5,934	0.00%
2021/05/27	5.1	10.40	1	10.40	10.40	4.1	5,878	0.07%
2021/05/26	0.1	10.50	0	0.00	10.45	0.1	5,850	0.00%
2021/05/25	0	10.45	0.3	10.50	10.50	-0.3	5,873	-0.01%
2021/05/24	4	10.40	0	0.00	10.40	4	5,879	0.07%
2021/05/21	10	10.40	1	10.45	10.45	9	5,905	0.15%
2021/05/20	2.1	10.30	2	10.40	10.30	0.1	5,893	0.00%
2021/05/19	18	10.43	0	0.00	10.40	18	5,813	0.31%
2021/05/18	0.1	10.55	5	10.42	10.45	-4.9	5,756	-0.09%
2021/05/17	2.6	10.24	1	10.40	10.30	1.6	5,726	0.03%
2021/05/14	0	0.00	1	10.50	10.60	-1	5,562	-0.02%
2021/05/13	0.1	10.55	25.7	10.41	10.50	-25.7	5,485	-0.47%
2021/05/12	42	10.57	11.6	10.82	10.50	30.5	5,344	0.57%
2021/05/11	12	10.94	0	0.00	10.95	12	4,970	0.24%
2021/05/10	4	11.15	1.5	11.13	11.15	2.5	4,833	0.05%
2021/05/07	3	11.02	0	0.00	11.00	3	4,677	0.06%
2021/05/06	0	0.00	1	10.90	10.90	-1	4,615	-0.02%
2021/05/05	7	10.85	21	10.92	10.90	-14	4,545	-0.31%
2021/05/04	12	10.89	0	0.00	10.85	12	4,514	0.27%
2021/05/03	0	0.00	203	11.08	11.00	-203	4,422	-4.59%	大賣/鉅額交易
2021/04/29	12.6	11.15	4	11.11	11.15	8.6	4,323	0.20%
2021/04/28	0	0.00	1.1	11.15	11.15	-1.1	4,273	-0.03%
2021/04/27	2	11.05	1	11.05	11.10	1	4,294	0.02%
2021/04/26	30	11.05	0.6	11.01	11.05	29.4	4,237	0.69%
2021/04/23	210	10.95	2.1	10.95	10.95	207.9	4,106	5.06%	大買/鉅額交易
2021/04/22	0	0.00	28	11.02	10.95	-28	4,098	-0.68%
2021/04/21	9	10.92	3	10.93	10.95	6	3,993	0.15%
2021/04/20	8	10.98	5	10.99	11.00	3	3,957	0.08%
2021/04/19	4.1	11.00	47	10.96	11.05	-42.9	3,938	-1.09%
2021/04/16	0	0.00	2	10.75	10.80	-2	3,654	-0.05%
2021/04/15	12	10.70	3	10.70	10.75	9	3,673	0.25%
2021/04/14	12	10.65	0	0.00	10.65	12	3,608	0.33%
2021/04/13	0.1	10.66	6	10.74	10.70	-5.9	3,586	-0.16%
2021/04/09	11.2	10.60	43.3	10.60	10.60	-32.1	3,463	-0.93%
2021/04/08	22	10.63	1.2	10.65	10.65	20.8	3,398	0.61%
2021/04/07	1	10.65	0.7	10.65	10.65	0.3	3,439	0.01%
2021/04/06	2.3	10.68	0	0.00	10.65	2.3	3,406	0.07%
2021/04/01	3	10.70	20.4	10.70	10.75	-17.4	3,385	-0.51%
2021/03/31	0	0.00	20	10.70	10.70	-20	3,363	-0.59%
2021/03/30	21	10.70	0	0.00	10.75	21	3,336	0.63%
2021/03/29	26.2	10.72	60	10.73	10.75	-33.8	3,300	-1.02%
2021/03/26	5	10.80	330	10.75	10.85	-325	3,213	-10.11%	大賣/鉅額交易
2021/03/25	5	10.75	80	10.74	10.80	-75	3,217	-2.33%
2021/03/24	6	10.65	1	10.70	10.70	5	3,194	0.16%
2021/03/23	5	10.65	0	0.00	10.65	5	3,181	0.16%
2021/03/22	313	10.60	4.4	10.62	10.65	308.6	3,210	9.61%	大買/鉅額交易
2021/03/19	40.2	10.63	1	10.50	10.50	39.2	3,151	1.24%
2021/03/17	5.3	10.77	70	10.80	10.75	-64.7	2,998	-2.16%
2021/03/16	6	10.79	0	0.00	10.85	6	2,991	0.20%
2021/03/15	0	0.00	8.4	10.80	10.80	-8.4	2,942	-0.28%
2021/03/12	21	10.80	0	0.00	10.80	21	2,980	0.70%
2021/03/11	0	0.00	1	10.80	10.75	-1	2,992	-0.03%
2021/03/10	1	10.75	51	10.75	10.75	-50	2,990	-1.67%
2021/03/09	0	0.00	20	10.78	10.80	-20	2,982	-0.67%
2021/03/08	0.1	10.65	40	10.69	10.60	-39.9	2,921	-1.37%
2021/03/05	2.3	10.61	0	0.00	10.65	2.3	2,900	0.08%
2021/03/04	14	10.60	0	0.00	10.70	14	2,926	0.48%
2021/03/03	10	10.65	21	10.70	10.70	-11	2,927	-0.38%
2021/03/02	0	0.00	11	10.60	10.60	-11	2,913	-0.38%
2021/02/26	14	10.55	5	10.65	10.65	9	2,909	0.31%
2021/02/25	0	0.00	4	10.74	10.75	-4	2,880	-0.14%
2021/02/24	0	0.00	26.7	10.63	10.65	-26.7	2,863	-0.93%
2021/02/23	0	0.00	8	10.59	10.60	-8	2,836	-0.28%
2021/02/22	2	10.50	7.6	10.50	10.55	-5.6	2,801	-0.20%
2021/02/19	3	10.45	10.1	10.45	10.45	-7.1	2,789	-0.26%
2021/02/18	10	10.45	0	0.00	10.50	10	2,813	0.36%
2021/02/17	5	10.45	4	10.45	10.45	1	2,812	0.04%
2021/02/05	3	10.30	0.1	10.40	10.35	2.9	2,750	0.11%
2021/02/04	4	10.31	0	0.00	10.30	4	2,742	0.15%
2021/02/03	2	10.33	0	0.00	10.35	2	2,804	0.07%
2021/02/02	1	10.35	12.7	10.30	10.35	-11.7	2,835	-0.41%
2021/02/01	0.6	10.25	0	0.00	10.35	0.6	2,850	0.02%
2021/01/29	50.3	10.25	0	0.00	10.25	50.3	2,842	1.77%
2021/01/28	6	10.26	3	10.22	10.25	3	2,815	0.11%
2021/01/27	3	10.35	0	0.00	10.30	3	2,768	0.11%
2021/01/26	4	10.35	2	10.35	10.30	2	2,753	0.07%
2021/01/25	5	10.35	0	0.00	10.40	5	2,756	0.18%
2021/01/22	10	10.35	0	0.00	10.30	10	2,777	0.36%
2021/01/20	7	10.49	0	0.00	10.35	7	2,732	0.26%
2021/01/19	5	10.55	0	0.00	10.60	5	2,641	0.19%
2021/01/18	6	10.51	0	0.00	10.55	6	2,636	0.23%
2021/01/13	0	0.00	18	10.64	10.65	-18	2,644	-0.68%
2021/01/12	9	10.65	0	0.00	10.65	9	2,642	0.34%
2021/01/11	0	0.00	18	10.83	10.80	-18	2,616	-0.69%
2021/01/08	65	10.87	2	10.82	10.85	63	2,587	2.43%
2021/01/05	4	10.80	0	0.00	10.75	4	2,509	0.16%
2021/01/04	2	10.77	1.1	10.80	10.80	0.9	2,519	0.04%
2020/12/31	0	0.00	5	10.85	10.85	-5	2,495	-0.20%
2020/12/30	10.3	10.80	1	10.90	10.85	9.3	2,474	0.37%
2020/12/29	0	0.00	1	10.70	10.70	-1	2,415	-0.04%
2020/12/28	3	10.68	0	0.00	10.70	3	2,412	0.12%
2020/12/25	10.6	10.70	4	10.70	10.70	6.6	2,378	0.28%
2020/12/24	0	0.00	16	10.70	10.70	-16	2,373	-0.67%
2020/12/23	0	0.00	2	10.68	10.60	-2	2,376	-0.08%
2020/12/22	4	10.64	11	10.61	10.60	-7	2,379	-0.29%
2020/12/21	5	10.65	36.2	10.67	10.65	-31.2	2,420	-1.29%
2020/12/16	3	10.60	5	10.70	10.70	-2	2,497	-0.08%
2020/12/15	12	10.59	0	0.00	10.55	12	2,531	0.47%
2020/12/14	3.2	10.65	1	10.65	10.60	2.2	2,555	0.08%
2020/12/10	0	0.00	10	10.60	10.60	-10	2,543	-0.39%
2020/12/09	3	10.55	0	0.00	10.55	3	2,537	0.12%
2020/12/08	50	10.57	0	0.00	10.60	50	2,526	1.98%
2020/12/07	0	0.00	15.1	10.75	10.75	-15.1	2,462	-0.61%
2020/12/03	0	0.00	10	10.65	10.65	-10	2,457	-0.41%
2020/12/02	1	10.65	0	0.00	10.65	1	2,456	0.04%
2020/11/30	1	10.70	0	0.00	10.70	1	2,567	0.04%
2020/11/27	0	0.00	1	10.85	10.85	-1	2,662	-0.04%
2020/11/26	0	0.00	30	10.77	10.85	-30	2,909	-1.03%
2020/11/25	0	0.00	6	10.90	10.85	-6	3,067	-0.20%
2020/11/24	1	10.80	2	10.80	10.85	-1	3,201	-0.03%
2020/11/23	3	10.85	1	10.90	10.90	2	3,281	0.06%
2020/11/20	0	0.00	0.1	10.75	10.85	-0.1	3,380	0.00%
2020/11/19	0	0.00	1	10.75	10.80	-1	3,459	-0.03%
2020/11/17	2	10.70	4	10.74	10.75	-2	3,529	-0.06%
2020/11/16	1	10.65	3	10.70	10.70	-2	3,625	-0.06%
2020/11/11	0.1	10.50	7	10.67	10.70	-6.9	3,747	-0.18%
2020/11/03	0	10.40	1.1	10.40	10.40	-1.1	3,771	-0.03%
2020/11/02	1	10.25	0	0.00	10.35	1	3,814	0.03%
2020/10/30	2.5	10.26	0	0.00	10.35	2.5	3,794	0.07%
2020/10/29	0.2	10.40	4.5	10.32	10.30	-4.2	3,763	-0.11%
2020/10/28	11.2	10.35	2	10.35	10.35	9.2	3,778	0.24%
2020/10/27	0.5	10.45	0	0.00	10.35	0.5	3,816	0.01%
2020/10/26	0	0.00	0.1	10.50	10.45	-0.1	3,855	0.00%
2020/10/22	0	0.00	13	10.49	10.50	-13	3,884	-0.33%
2020/10/21	0	0.00	2	10.40	10.45	-2	3,882	-0.05%
2020/10/20	0	0.00	10.2	10.35	10.40	-10.2	3,891	-0.26%
2020/10/16	0	0.00	2	10.25	10.25	-2	3,884	-0.05%
2020/10/15	1.2	10.30	0	0.00	10.25	1.2	3,946	0.03%
2020/10/14	4	10.30	0	0.00	10.25	4	3,948	0.10%
2020/10/13	0	0.00	0.4	10.35	10.30	-0.4	3,965	-0.01%
2020/10/12	5	10.29	1	10.25	10.35	4	3,985	0.10%
2020/10/07	0	0.00	0.2	10.35	10.25	-0.2	3,997	0.00%
2020/10/06	0	0.00	1.2	10.35	10.30	-1.2	4,004	-0.03%
2020/09/30	1	10.25	0	0.00	10.25	1	4,055	0.02%
2020/09/29	3.9	10.27	0	0.00	10.25	3.9	4,061	0.10%
2020/09/28	0	0.00	1	10.30	10.25	-1	4,083	-0.02%
2020/09/25	1.5	10.13	0	0.00	10.10	1.5	4,120	0.04%
2020/09/24	2	10.10	0	0.00	10.05	2	4,118	0.05%
2020/09/23	1	10.20	10	10.25	10.25	-9	4,063	-0.22%
2020/09/21	1	10.35	0	0.00	10.35	1	4,003	0.02%
2020/09/18	0	0.00	9	10.39	10.25	-9	3,978	-0.23%
2020/09/17	0	0.00	2	10.35	10.30	-2	3,904	-0.05%
2020/09/14	7	10.34	0	0.00	10.35	7	3,936	0.18%
2020/09/09	2	10.25	5	10.20	10.25	-3	3,951	-0.08%
2020/09/07	9	10.29	18	10.27	10.35	-9	3,982	-0.23%
2020/09/04	3	10.28	1	10.30	10.25	2	4,029	0.05%
2020/09/03	4	10.39	0	0.00	10.35	4	3,990	0.10%
2020/09/02	8	10.48	0	0.00	10.45	8	3,936	0.20%
2020/09/01	23	10.52	1.3	10.51	10.55	21.7	3,853	0.56%
2020/08/31	14	11.21	2	11.25	11.20	12	3,591	0.33%
2020/08/28	9	11.23	36	11.22	11.25	-27	3,446	-0.78%
2020/08/27	13	11.25	1	11.25	11.25	12	3,397	0.35%
2020/08/26	21	11.25	2	11.25	11.25	19	3,333	0.57%
2020/08/24	3	11.25	0	0.00	11.25	3	3,192	0.09%
2020/08/20	2	11.28	0	0.00	11.15	2	3,154	0.06%
2020/08/19	16	11.31	1	11.30	11.35	15	3,039	0.49%
2020/08/18	1	11.40	1	11.35	11.35	0	2,991	0.00%
2020/08/13	1	11.25	0	0.00	11.30	1	2,935	0.03%
2020/08/11	0	0.00	13	11.30	11.30	-13	2,925	-0.44%
2020/08/05	1	11.10	1	11.10	11.15	0	2,860	0.00%
2020/08/03	1	11.05	30	11.05	11.05	-29	2,868	-1.01%
2020/07/31	3	11.05	0	0.00	11.00	3	2,852	0.11%
2020/07/29	1	10.95	0	0.00	11.10	1	2,798	0.04%
2020/07/28	3	11.00	0	0.00	11.00	3	2,791	0.11%
2020/07/27	3	11.13	0	0.00	11.05	3	2,829	0.11%
2020/07/24	0	0.00	2	11.20	11.20	-2	2,839	-0.07%
2020/07/23	9	11.31	0	0.00	11.30	9	2,834	0.32%
2020/07/22	0	0.00	0.1	11.35	11.40	-0.1	2,818	0.00%
2020/07/21	0	0.00	3	11.28	11.30	-3	2,819	-0.11%
2020/07/20	2	11.20	0	0.00	11.25	2	2,769	0.07%
2020/07/16	0	0.00	10	11.25	11.30	-10	2,838	-0.35%
2020/07/15	0	0.00	16	11.22	11.25	-16	2,845	-0.56%
2020/07/14	0	0.00	1	11.20	11.25	-1	2,877	-0.03%
2020/07/13	0	0.00	8	11.15	11.25	-8	2,896	-0.28%
2020/07/10	1	11.10	5	11.10	11.15	-4	2,969	-0.13%
2020/07/09	2	11.25	0.3	11.20	11.20	1.7	2,984	0.06%
2020/07/08	0	0.00	5	11.20	11.25	-5	3,090	-0.16%
2020/07/07	0	0.00	13	11.25	11.20	-13	3,161	-0.41%
2020/07/06	6	11.28	0	0.00	11.25	6	3,152	0.19%
2020/07/01	30	11.20	46	11.20	11.15	-16	3,240	-0.49%
2020/06/30	0	0.00	2	11.15	11.10	-2	3,226	-0.06%
2020/06/29	15	11.05	0	0.00	11.10	15	3,257	0.46%
2020/06/24	0	0.00	0	11.10	11.20	0	3,271	0.00%
2020/06/23	1	11.10	2	11.10	11.15	-1	3,335	-0.03%
2020/06/19	1	11.10	0	0.00	11.00	1	3,492	0.03%
2020/06/17	1	11.10	1	11.10	11.20	0	3,518	0.00%
2020/06/16	1	11.10	4	11.10	11.15	-3	3,621	-0.08%
2020/06/15	4	10.95	20	11.00	11.00	-16	3,836	-0.42%
2020/06/12	14	10.89	0	0.00	11.00	14	3,913	0.36%
2020/06/11	13	11.10	0	0.00	11.05	13	3,990	0.33%
2020/06/10	0	0.00	5	11.20	11.25	-5	4,145	-0.12%
2020/06/09	1	11.20	0	0.00	11.15	1	4,419	0.02%
2020/06/08	21	11.15	2	11.13	11.10	19	4,567	0.42%
2020/06/05	0	0.00	3.5	11.07	11.10	-3.5	4,574	-0.08%
2020/06/04	31	11.10	0	0.00	11.05	31	4,678	0.66%
2020/06/03	6	10.95	4	11.00	11.05	2	4,760	0.04%
2020/06/02	5	10.80	0	0.00	10.85	5	4,699	0.11%
2020/06/01	4	10.65	0	0.00	10.80	4	4,656	0.09%
2020/05/29	19	10.62	0	0.00	10.60	19	4,624	0.41%
2020/05/28	1	10.70	0	0.00	10.65	1	4,590	0.02%
2020/05/27	11	10.75	0	0.00	10.70	11	4,680	0.24%
2020/05/26	7	10.70	0	0.00	10.75	7	4,743	0.15%
2020/05/25	2	10.60	0	0.00	10.65	2	4,813	0.04%
2020/05/22	5	10.68	1	10.65	10.65	4	4,856	0.08%
2020/05/21	2	10.75	0	0.00	10.70	2	4,885	0.04%
2020/05/20	5	10.73	1	10.75	10.70	4	4,910	0.08%
2020/05/19	1	10.75	1	10.75	10.75	0	4,936	0.00%
2020/05/18	0	0.00	7	10.65	10.70	-7	4,956	-0.14%
2020/05/15	1	10.65	0	0.00	10.70	1	4,953	0.02%
2020/05/14	2	10.65	4	10.66	10.70	-2	4,940	-0.04%
2020/05/12	0	0.00	7	10.75	10.70	-7	4,937	-0.14%
2020/05/11	0	0.00	1	10.85	10.85	-1	4,933	-0.02%
2020/05/06	4	10.49	1	10.50	10.45	3	4,952	0.06%
2020/05/05	0	0.00	1	10.50	10.55	-1	4,962	-0.02%
2020/05/04	2	10.45	0	0.00	10.45	2	4,990	0.04%
2020/04/30	0	0.00	6	10.69	10.65	-6	5,000	-0.12%
2020/04/29	12	10.50	8.4	10.51	10.50	3.6	5,016	0.07%
2020/04/24	2	10.15	0	0.00	10.10	2	5,138	0.04%
2020/04/23	1	10.15	0	0.00	10.15	1	5,152	0.02%
2020/04/22	2.9	10.08	1	10.10	10.10	1.9	5,129	0.04%
2020/04/21	16	10.08	10	10.05	10.10	6	5,100	0.12%
2020/04/20	1	10.30	100	10.25	10.30	-99	5,074	-1.95%
2020/04/17	1	10.45	0	0.00	10.30	1	5,093	0.02%
2020/04/16	145	10.25	0	0.00	10.25	145	5,053	2.87%	大買/鉅額交易
2020/04/15	1	10.40	21	10.35	10.35	-20	5,052	-0.40%
2020/04/14	1	10.20	0	0.00	10.20	1	4,989	0.02%
2020/04/13	1	10.15	62	10.03	10.05	-61	4,941	-1.23%
2020/04/10	1	10.35	30	10.41	10.45	-29	4,829	-0.60%
2020/04/09	8	10.15	0	0.00	10.15	8	4,776	0.17%
2020/04/08	2	9.99	2	10.10	10.10	0	4,784	0.00%
2020/04/06	0	0.00	2	9.95	9.96	-2	4,702	-0.04%
2020/04/01	0	0.00	2	10.00	10.00	-2	4,659	-0.04%
2020/03/31	3	9.99	1	9.96	10.05	2	4,667	0.04%
2020/03/30	5	9.89	0	0.00	10.00	5	4,653	0.11%
2020/03/27	0	0.00	4	10.09	10.10	-4	4,629	-0.09%
2020/03/26	26	9.88	10	9.86	9.91	16	4,575	0.35%
2020/03/25	3	10.07	11	10.00	9.94	-8	4,613	-0.17%
2020/03/24	15	9.58	57	9.58	9.58	-42	4,557	-0.92%
2020/03/23	7	9.14	1	9.21	9.09	6	4,527	0.13%
2020/03/20	1	9.30	1	9.30	9.39	0	4,514	0.00%
2020/03/19	79	8.83	68	8.83	8.70	11	4,414	0.25%
2020/03/18	1	9.66	11	9.70	9.51	-10	4,217	-0.24%
2020/03/17	15	9.83	273	9.73	9.72	-258	4,138	-6.23%	大賣/鉅額交易
2020/03/16	37	10.26	2	10.05	10.00	35	4,024	0.87%
2020/03/13	171	10.37	7	10.24	10.50	164	3,830	4.28%	大買/鉅額交易
2020/03/12	6	10.98	5	10.90	10.90	1	3,549	0.03%
2020/03/11	12	11.47	0	0.00	11.40	12	3,400	0.35%
2020/03/10	8	11.32	0	0.00	11.65	8	3,373	0.24%
2020/03/09	16	11.52	0	0.00	11.50	16	3,247	0.49%
2020/03/06	4	11.73	0	0.00	11.70	4	3,145	0.13%
2020/03/04	0	0.00	2	11.70	11.75	-2	3,172	-0.06%
2020/03/03	1	11.80	0	0.00	11.75	1	3,193	0.03%
2020/03/02	10	11.66	5	11.60	11.65	5	3,185	0.16%
2020/02/27	5	11.82	0	0.00	11.80	5	3,058	0.16%
2020/02/26	15	11.80	0	0.00	11.85	15	3,016	0.50%
2020/02/25	4	11.85	0	0.00	11.80	4	2,937	0.14%
2020/02/24	14	11.90	2	11.90	11.90	12	2,906	0.41%
2020/02/21	1	11.95	15	12.00	11.95	-14	2,883	-0.49%
2020/02/20	2	11.98	3	12.00	12.00	-1	2,865	-0.03%
2020/02/19	0	0.00	3	11.97	12.00	-3	2,836	-0.11%
2020/02/18	2	11.93	7	11.94	11.95	-5	2,807	-0.18%
2020/02/17	1	11.95	3	11.95	11.95	-2	2,834	-0.07%
2020/02/14	0	0.00	1	11.95	11.95	-1	2,859	-0.03%
2020/02/13	20	11.95	4	12.00	12.00	16	2,878	0.56%
2020/02/12	0	0.00	2	11.95	11.95	-2	2,921	-0.07%
2020/02/11	10	11.93	1	11.95	11.90	9	2,915	0.31%
2020/02/10	0	0.00	3	11.88	11.90	-3	2,920	-0.10%
2020/02/07	23	11.90	1.4	11.90	11.85	21.6	2,952	0.73%
2020/02/06	207	11.95	0	0.00	11.95	207	2,969	6.97%	大買/鉅額交易
2020/02/05	0	0.00	14	11.90	11.90	-14	2,998	-0.47%
2020/02/03	2	11.73	39	11.70	11.85	-37	2,923	-1.27%
2020/01/31	2	11.90	8	11.90	11.90	-6	2,842	-0.21%
2020/01/30	14	11.94	42	11.92	11.85	-28	2,779	-1.01%
2020/01/20	0	0.00	9	12.21	12.20	-9	2,632	-0.34%
2020/01/17	3	12.12	2	12.15	12.15	1	2,621	0.04%
2020/01/16	0	0.00	1	12.10	12.15	-1	2,613	-0.04%
2020/01/15	1	12.10	0.1	12.10	12.15	0.9	2,631	0.03%
2020/01/14	0	0.00	3	12.15	12.10	-3	2,645	-0.11%
2020/01/13	0	0.00	15.6	12.00	12.05	-15.6	2,599	-0.60%
2020/01/10	0	0.00	2.2	12.00	12.05	-2.2	2,578	-0.09%
2020/01/09	0	0.00	9	11.98	12.00	-9	2,551	-0.35%
2020/01/08	1	11.95	14	11.95	11.95	-13	2,539	-0.51%
2020/01/03	0	0.00	1.4	12.01	12.05	-1.4	2,528	-0.05%
2020/01/02	0	0.00	2	12.00	12.00	-2	2,526	-0.08%
2019/12/31	1	11.95	0	0.00	11.95	1	2,484	0.04%
2019/12/30	109	12.00	5	12.00	11.95	104	2,478	4.20%	大買/鉅額交易
2019/12/27	3	11.98	18.1	11.95	11.95	-15.1	2,475	-0.61%
2019/12/26	4	11.96	0	0.00	11.95	4	2,469	0.16%
2019/12/25	1	12.00	0	0.00	11.95	1	2,459	0.04%
2019/12/24	10	11.95	1	12.00	11.95	9	2,444	0.37%
2019/12/20	2	11.90	0	0.00	11.90	2	2,421	0.08%
2019/12/19	3	11.95	21	11.95	11.95	-18	2,336	-0.77%
2019/12/16	2	12.00	0	0.00	12.00	2	2,229	0.09%
2019/12/13	12.3	12.05	12	12.00	12.05	0.3	2,232	0.02%
2019/12/12	0.7	11.95	0	0.00	12.00	0.7	2,210	0.03%
2019/12/11	0.9	11.95	15.7	11.95	11.95	-14.8	2,178	-0.68%
2019/12/10	3	11.92	0	11.95	11.95	3	2,177	0.14%
2019/12/06	0.5	12.00	0	0.00	12.00	0.5	2,176	0.02%
2019/12/05	1	12.05	5	12.07	12.05	-4	2,202	-0.18%
2019/12/04	1	12.00	11	12.05	12.05	-10	2,185	-0.46%
2019/12/03	0	0.00	3	12.10	12.10	-3	2,196	-0.14%
2019/12/02	2	12.05	5	12.05	12.10	-3	2,193	-0.14%
2019/11/29	11	12.07	0	0.00	12.05	11	2,222	0.49%
2019/11/27	2	12.20	0	0.00	12.25	2	2,238	0.09%
2019/11/26	1	12.15	0	0.00	12.20	1	2,387	0.04%
2019/11/25	1	12.20	0	0.00	12.15	1	2,533	0.04%
2019/11/21	0	0.00	10	12.25	12.25	-10	2,625	-0.38%
2019/11/20	6	12.25	0	0.00	12.25	6	2,644	0.23%
2019/11/19	2	12.28	5	12.20	12.20	-3	2,667	-0.11%
2019/11/15	0	0.00	1	12.25	12.20	-1	2,698	-0.04%
2019/11/14	0	0.00	4	12.20	12.20	-4	2,733	-0.15%
2019/11/13	1	12.20	0	0.00	12.25	1	2,791	0.04%
2019/11/12	1	12.25	0	0.00	12.25	1	2,797	0.04%
2019/11/11	0	0.00	7	12.20	12.20	-7	2,815	-0.25%
2019/11/07	2	12.15	0	0.00	12.10	2	2,801	0.07%
2019/11/06	1	12.15	5	12.15	12.15	-4	2,811	-0.14%
2019/11/05	1	12.00	0.7	12.00	12.05	0.3	2,793	0.01%
2019/11/04	6	11.91	7	11.95	12.00	-1	2,786	-0.04%
2019/10/29	7	12.01	0	0.00	11.95	7	2,936	0.24%
2019/10/24	0	0.00	0	12.05	12.05	0	2,975	0.00%
2019/10/22	0	0.00	5	12.10	12.05	-5	2,995	-0.17%
2019/10/21	0	0.00	5	12.05	12.00	-5	2,987	-0.17%
2019/10/18	2	11.85	0.6	12.00	12.00	1.4	3,000	0.05%
2019/10/16	11.4	11.93	14	12.00	11.90	-2.6	3,029	-0.08%
2019/10/15	3	11.90	0	0.00	12.00	3	3,065	0.10%
2019/10/14	1	11.95	0.1	12.00	12.00	0.9	3,095	0.03%
2019/10/09	11	11.88	1	11.95	11.90	10	3,090	0.32%
2019/10/08	1	11.95	3	12.00	12.00	-2	3,127	-0.06%
2019/10/03	8.9	11.89	0	0.00	11.90	8.9	3,234	0.27%
2019/10/02	2	11.95	0	0.00	11.95	2	3,245	0.06%
2019/10/01	0	0.00	5.9	12.05	12.00	-5.9	3,262	-0.18%
2019/09/27	0.6	12.05	0	12.05	12.00	0.6	3,271	0.02%
2019/09/23	0	0.00	29.4	12.16	12.15	-29.4	3,358	-0.88%
2019/09/20	0	0.00	200.2	12.15	12.25	-200.2	3,397	-5.89%	大賣/鉅額交易
2019/09/11	13	12.07	22	12.10	12.10	-9	3,657	-0.25%
2019/09/10	1	12.05	0	0.00	12.15	1	3,695	0.03%
2019/09/09	0	0.00	3	12.05	12.05	-3	3,686	-0.08%
2019/09/06	1	11.95	0	0.00	11.95	1	3,689	0.03%
2019/09/05	1	11.95	0	0.00	11.95	1	3,737	0.03%
2019/09/04	0	0.00	1	11.85	11.90	-1	3,889	-0.03%
2019/08/30	0	0.00	2	11.63	11.60	-2	3,974	-0.05%
2019/08/29	10.7	11.59	0	0.00	11.50	10.7	3,960	0.27%
2019/08/28	6	12.32	22	12.30	12.30	-16	3,832	-0.42%
2019/08/26	1	12.25	0	0.00	12.25	1	3,683	0.03%
2019/08/22	0	0.00	2	12.35	12.40	-2	3,665	-0.05%
2019/08/21	0	0.00	0.1	12.35	12.35	-0.1	3,691	0.00%
2019/08/20	1	12.35	0	0.00	12.35	1	3,715	0.03%
2019/08/19	1	12.40	0	0.00	12.35	1	3,737	0.03%
2019/08/16	1	12.20	11	12.25	12.30	-10	3,748	-0.27%
2019/08/14	2	12.30	0	0.00	12.30	2	3,714	0.05%
2019/08/13	2	12.30	1	12.30	12.25	1	3,702	0.03%
2019/08/12	1	12.45	0	0.00	12.45	1	3,688	0.03%
2019/08/07	3	12.23	0	0.00	12.20	3	3,735	0.08%
2019/08/06	0	0.00	1	12.10	12.25	-1	3,754	-0.03%
2019/08/02	2	12.30	0	0.00	12.30	2	3,795	0.05%
2019/07/31	0	0.00	5	12.70	12.50	-5	3,746	-0.13%
2019/07/30	0	0.00	6	12.70	12.70	-6	3,715	-0.16%
2019/07/29	1	12.70	0	0.00	12.65	1	3,788	0.03%
2019/07/26	20	12.70	1	12.75	12.70	19	3,822	0.50%
2019/07/24	42	12.72	0	0.00	12.65	42	3,939	1.07%
2019/07/19	1	12.60	2.4	12.60	12.60	-1.4	4,162	-0.03%
2019/07/17	1	12.50	0	0.00	12.50	1	4,150	0.02%
2019/07/12	0	0.00	20	12.55	12.60	-20	4,120	-0.49%
2019/07/11	0	0.00	1	12.50	12.55	-1	4,081	-0.02%
2019/07/09	0	0.00	5	12.30	12.30	-5	4,001	-0.12%
2019/07/04	1.3	12.25	0	0.00	12.25	1.3	4,012	0.03%
2019/07/03	0	0.00	2.2	12.20	12.20	-2.2	4,000	-0.05%
2019/07/02	0	0.00	0	12.25	12.25	0	3,986	0.00%
2019/07/01	1	12.35	1	12.30	12.30	0	3,974	0.00%
2019/06/28	0	0.00	1	12.30	12.30	-1	3,959	-0.03%
2019/06/27	5	12.26	0	0.00	12.30	5	3,957	0.13%
2019/06/25	0.1	12.20	3	12.20	12.25	-2.9	3,962	-0.07%
2019/06/24	5	12.20	1	12.20	12.25	4	3,990	0.10%
2019/06/20	0	0.00	18	12.30	12.40	-18	3,890	-0.46%
2019/06/19	0	0.00	6	12.15	12.20	-6	3,823	-0.16%
2019/06/18	0	0.00	3	12.10	12.10	-3	3,796	-0.08%
2019/06/13	1	11.80	5	11.75	11.80	-4	3,807	-0.11%
2019/06/12	2.1	11.85	13	11.92	11.85	-10.9	3,800	-0.29%
2019/06/11	22	12.25	0	0.00	12.15	22	3,672	0.60%
2019/06/10	2	12.20	0	0.00	12.20	2	3,642	0.05%
2019/06/06	0	0.00	8	12.05	12.10	-8	3,584	-0.22%
2019/06/05	5	12.10	0	0.00	12.05	5	3,551	0.14%
2019/06/04	1	12.10	0	0.00	12.10	1	3,527	0.03%
2019/06/03	2	11.93	0	0.00	12.05	2	3,526	0.06%
2019/05/31	10	12.00	0	0.00	12.05	10	3,524	0.28%
2019/05/30	1	11.90	0	0.00	12.00	1	3,489	0.03%
2019/05/29	10	11.90	0	0.00	11.95	10	3,488	0.29%
2019/05/28	1	12.00	0.8	11.85	11.85	0.2	3,477	0.01%
2019/05/27	0	0.00	44	12.00	12.05	-44	3,421	-1.29%
2019/05/24	0	0.00	3	11.90	11.90	-3	3,383	-0.09%
2019/05/22	0	0.00	13.9	11.85	11.90	-13.9	3,327	-0.42%
2019/05/21	0	0.00	10	11.75	11.90	-10	3,371	-0.30%
2019/05/17	10	11.64	0	0.00	11.60	10	3,406	0.29%
2019/05/15	40	11.55	0	0.00	11.50	40	3,394	1.18%
2019/05/14	2	11.50	3	11.45	11.50	-1	3,381	-0.03%
2019/05/13	13	11.61	3	11.75	11.60	10	3,360	0.30%
2019/05/10	20	11.65	38.9	11.75	11.75	-18.9	3,370	-0.56%
2019/05/09	10	11.60	0	0.00	11.60	10	3,308	0.30%
2019/05/06	7	11.51	21	11.50	11.55	-14	3,237	-0.43%
2019/05/02	0.9	11.70	3	11.65	11.75	-2.1	3,124	-0.07%
2019/04/30	5	11.45	0	0.00	11.50	5	3,030	0.16%
2019/04/29	21	11.42	1	11.40	11.45	20	2,970	0.67%
2019/04/26	1	11.10	0	0.00	11.25	1	2,901	0.03%
2019/04/17	0	0.00	1	11.20	11.20	-1	2,683	-0.04%
2019/04/16	10	11.25	0	0.00	11.25	10	2,662	0.38%
2019/04/15	10	11.25	0	0.00	11.25	10	2,656	0.38%
2019/04/10	0	0.00	0.4	11.25	11.30	-0.4	2,631	-0.01%
2019/04/03	0	0.00	1	11.10	11.20	-1	2,592	-0.04%
2019/04/02	15	11.20	0	0.00	11.15	15	2,578	0.58%
2019/03/29	9	11.15	0.5	11.15	11.20	8.5	2,556	0.33%
2019/03/27	2	11.20	23	11.20	11.20	-21	2,574	-0.82%
2019/03/26	1	11.25	20	11.25	11.25	-19	2,559	-0.74%
2019/03/25	0	0.00	3.6	11.10	11.10	-3.6	2,594	-0.14%
2019/03/22	10	11.25	9	11.25	11.25	1	2,579	0.04%
2019/03/20	0	0.00	4	11.15	11.20	-4	2,524	-0.16%
2019/03/19	0	0.00	43	11.15	11.15	-43	2,502	-1.72%
2019/03/14	0	0.00	2	11.05	11.05	-2	2,389	-0.08%
2019/03/13	0	0.00	3	10.98	11.00	-3	2,367	-0.13%
2019/03/12	20	10.95	9	10.98	11.00	11	2,347	0.47%
2019/03/11	2	10.98	1	11.00	10.95	1	2,329	0.04%
2019/03/08	0	0.00	10	10.85	10.95	-10	2,334	-0.43%
2019/03/07	0	0.00	40	10.90	10.90	-40	2,323	-1.72%
2019/03/06	0	0.00	10	10.85	10.85	-10	2,307	-0.43%
2019/03/04	3	10.83	0	0.00	10.85	3	2,266	0.13%
2019/02/27	3	10.85	0	0.00	10.80	3	2,235	0.13%
2019/02/25	1	10.90	2	10.85	10.90	-1	2,190	-0.05%
2019/02/22	0	0.00	2	10.85	10.85	-2	2,188	-0.09%
2019/02/21	0	0.00	1	10.85	10.90	-1	2,187	-0.05%
2019/02/20	5	10.80	1	10.85	10.85	4	2,150	0.19%
2019/02/18	5	10.75	1	10.80	10.75	4	2,100	0.19%
2019/02/15	0	0.00	1	10.60	10.60	-1	2,001	-0.05%
2019/02/14	2	10.55	0	0.00	10.60	2	1,973	0.10%
2019/02/12	0	0.00	20	10.45	10.50	-20	1,920	-1.04%
2019/02/11	0	0.00	1	10.50	10.40	-1	1,914	-0.05%
2019/01/30	0	0.00	7	10.45	10.50	-7	1,907	-0.37%
2019/01/29	10	10.43	0	0.00	10.40	10	1,878	0.53%
2019/01/24	0	0.00	4	10.35	10.40	-4	1,865	-0.21%
2019/01/23	0	0.00	0.2	10.30	10.30	-0.2	1,884	-0.01%
2019/01/22	1	10.35	0	0.00	10.30	1	1,910	0.05%
2019/01/21	0	0.00	50	10.35	10.35	-50	1,929	-2.59%
2019/01/18	5	10.25	0	0.00	10.30	5	1,970	0.25%
2019/01/16	8	10.16	1	10.15	10.20	7	2,010	0.35%
2019/01/11	0.9	10.15	0	0.00	10.15	0.9	2,141	0.04%
2018/12/19	0	0.00	5	10.05	10.05	-5	2,658	-0.19%
2018/12/17	1	10.05	0	0.00	10.05	1	2,665	0.04%
2018/12/13	1	10.10	3	10.15	10.15	-2	2,726	-0.07%
2018/12/11	5	10.10	20	10.10	10.00	-15	2,819	-0.53%
2018/12/05	1	10.20	0	0.00	10.20	1	3,186	0.03%
2018/12/03	0	0.00	177	10.30	10.30	-177	3,435	-5.15%	大賣/鉅額交易
2018/11/30	1	10.25	30	10.25	10.25	-29	3,942	-0.74%
2018/11/29	3	10.20	0	0.00	10.20	3	4,194	0.07%
2018/11/20	0	0.00	1	10.20	10.20	-1	5,372	-0.02%
2018/11/19	1	10.25	0	0.00	10.30	1	5,425	0.02%
2018/11/16	0	0.00	80.5	10.25	10.30	-80.5	5,482	-1.47%
2018/11/15	5	10.25	41	10.15	10.25	-36	5,647	-0.64%
2018/11/14	20	10.15	0	0.00	10.15	20	5,690	0.35%
2018/11/13	1	10.00	0	0.00	10.10	1	5,717	0.02%
2018/11/08	5	10.20	20	10.18	10.20	-15	5,804	-0.26%
2018/11/07	0	0.00	10	10.05	10.10	-10	5,790	-0.17%
2018/11/06	1	9.93	0	0.00	9.93	1	5,851	0.02%
2018/11/05	0	0.00	51	9.89	9.94	-51	5,884	-0.87%
2018/11/01	0	0.00	27.4	9.93	9.93	-27.4	5,890	-0.47%
2018/10/31	15	9.83	0	0.00	9.90	15	5,891	0.25%
2018/10/26	5	9.80	0	0.00	9.86	5	5,864	0.09%
2018/10/25	6	9.89	0	0.00	9.91	6	5,844	0.10%
2018/10/24	5	9.95	0	0.00	10.05	5	5,834	0.09%
2018/10/22	0	0.00	6	10.10	10.05	-6	5,756	-0.10%
2018/10/19	10	9.95	0	0.00	9.95	10	5,744	0.17%
2018/10/18	30	10.04	7	10.01	10.00	23	5,643	0.41%
2018/10/17	5	10.10	0	0.00	10.10	5	5,623	0.09%
2018/10/16	25.6	10.08	6	10.15	10.15	19.6	5,598	0.35%
2018/10/15	0	0.00	23	10.16	10.05	-23	5,568	-0.41%
2018/10/12	1	9.98	7	10.10	10.15	-6	5,554	-0.11%
2018/10/11	8	10.03	2	10.10	10.05	6	5,496	0.11%
2018/10/09	0.8	10.45	3	10.40	10.40	-2.2	5,357	-0.04%
2018/10/03	1	10.65	0	0.00	10.55	1	5,164	0.02%
2018/09/26	0	0.00	5	10.80	10.75	-5	5,033	-0.10%
2018/09/25	0	0.00	25	10.75	10.75	-25	5,060	-0.49%
2018/09/20	5	10.70	0.7	10.80	10.80	4.3	5,013	0.09%
2018/09/18	0	0.00	35	10.57	10.65	-35	4,943	-0.71%
2018/09/17	5	10.57	0	0.00	10.55	5	4,919	0.10%
2018/09/14	2	10.75	2	10.85	10.80	0	4,880	0.00%
2018/09/13	0	0.00	5	10.50	10.65	-5	4,754	-0.11%
2018/09/12	1	10.45	6	10.32	10.45	-5	4,663	-0.11%
2018/09/11	0	0.00	1	10.15	10.20	-1	4,550	-0.02%
2018/09/10	2	10.05	10	10.15	10.10	-8	4,526	-0.18%
2018/09/07	11	10.29	1	10.25	10.20	10	4,418	0.23%
2018/09/06	10.9	10.26	5	10.30	10.20	5.9	4,307	0.14%
2018/09/05	1	11.15	19	11.12	11.15	-18	3,811	-0.47%
2018/09/04	1	11.20	4	11.20	11.20	-3	3,582	-0.08%
2018/09/03	5	11.24	38	11.25	11.20	-33	3,451	-0.96%
2018/08/31	0	0.00	1	11.25	11.25	-1	3,362	-0.03%
2018/08/30	2	11.28	2	11.30	11.30	0	3,241	0.00%
2018/08/29	4	11.16	23	11.15	11.20	-19	3,037	-0.63%
2018/08/28	1	11.10	0.2	11.05	11.10	0.8	2,848	0.03%
2018/08/27	1	11.00	1	11.00	11.00	0	2,676	0.00%
2018/08/24	20	10.90	0	0.00	10.90	20	2,493	0.80%
2018/08/23	40	10.95	4	10.85	10.85	36	2,468	1.46%
2018/08/22	1	10.75	1	10.85	10.85	0	2,483	0.00%
2018/08/21	0	0.00	2	10.60	10.70	-2	2,310	-0.09%
2018/08/20	2	10.60	0	0.00	10.55	2	2,241	0.09%
2018/08/17	17	10.53	14	10.51	10.50	3	2,214	0.14%
2018/08/15	3	10.50	0	0.00	10.45	3	2,163	0.14%
2018/08/14	2	10.50	0	0.00	10.50	2	2,142	0.09%
2018/08/13	10	10.45	14	10.50	10.45	-4	2,149	-0.19%
2018/08/10	18	10.60	0	0.00	10.60	18	2,076	0.87%
2018/08/09	10	10.55	0	0.00	10.55	10	2,040	0.49%
2018/08/08	0	0.00	1	10.55	10.50	-1	2,026	-0.05%
2018/08/03	9	10.40	0	0.00	10.45	9	2,026	0.44%
2018/08/02	2	10.50	10	10.40	10.40	-8	2,011	-0.40%
2018/08/01	0	0.00	6	10.43	10.50	-6	1,978	-0.30%
2018/07/31	20	10.35	3	10.25	10.35	17	1,959	0.87%
2018/07/30	1	10.25	0	0.00	10.25	1	1,926	0.05%
2018/07/24	0	0.00	30	10.15	10.20	-30	1,960	-1.53%
2018/07/19	2	10.15	0	0.00	10.15	2	1,983	0.10%
2018/07/18	0	0.00	3	10.15	10.20	-3	1,964	-0.15%
2018/07/17	6	10.10	30	10.15	10.15	-24	1,961	-1.22%
2018/07/16	0	0.00	7	10.10	10.10	-7	1,956	-0.36%
2018/07/11	0	0.00	0	10.10	10.05	0	1,991	0.00%
2018/07/09	0	0.00	25	10.03	10.05	-25	2,001	-1.25%
2018/07/06	8	9.98	72	10.00	9.98	-64	2,016	-3.17%
2018/07/05	0	0.00	105	10.00	10.05	-105	2,003	-5.24%	大賣/鉅額交易
2018/07/04	0	0.00	31	10.08	10.00	-31	2,013	-1.54%
2018/07/03	4	10.00	0	0.00	10.00	4	2,028	0.20%
2018/07/02	2	10.05	9	10.05	10.05	-7	1,992	-0.35%
2018/06/28	8	10.03	0	0.00	10.00	8	1,981	0.40%
2018/06/26	5	10.06	0	0.00	10.15	5	1,965	0.25%
2018/06/25	0	0.00	19	10.10	10.15	-19	1,978	-0.96%
2018/06/22	51	10.05	50	10.10	10.05	1	1,978	0.05%
2018/06/21	0	0.00	4	10.10	10.15	-4	1,984	-0.20%
2018/06/19	100	10.13	0	0.00	10.10	100	2,048	4.88%
2018/06/13	10	10.20	3	10.15	10.15	7	1,999	0.35%
2018/06/11	5	10.15	12	10.10	10.15	-7	2,000	-0.35%
2018/06/08	60	10.15	1	10.10	10.10	59	1,998	2.95%
2018/06/06	0	0.00	0	10.10	10.10	0	1,993	0.00%
2018/06/05	20	10.05	0	0.00	10.10	20	1,977	1.01%
2018/06/04	10	10.00	0	0.00	10.00	10	1,956	0.51%
2018/06/01	31	9.99	0	0.00	10.00	31	1,932	1.60%
2018/05/25	0	0.00	1	10.00	10.00	-1	1,856	-0.05%
2018/05/22	100	9.97	0	0.00	9.97	100	1,890	5.29%
2018/05/17	0	0.00	2	9.92	9.93	-2	1,937	-0.10%
2018/05/16	1.8	9.94	0	0.00	9.94	1.8	1,945	0.09%
2018/05/02	1	9.96	0	0.00	9.98	1	2,084	0.05%
2018/04/25	5	9.83	50	9.84	9.86	-45	2,225	-2.02%
2018/04/24	10	9.84	0	0.00	9.85	10	2,293	0.44%
2018/04/23	0	0.00	1	9.88	9.87	-1	2,308	-0.04%
2018/04/19	46	9.88	0	0.00	9.91	46	2,383	1.93%
2018/04/16	2	9.90	0	0.00	9.93	2	2,448	0.08%
2018/04/12	0	0.00	2	9.91	9.91	-2	2,517	-0.08%
2018/04/09	5	9.80	3	9.82	9.84	2	2,533	0.08%
2018/04/03	0	0.00	27.7	9.81	9.82	-27.7	2,525	-1.10%
2018/03/31	10	9.84	0	0.00	9.84	10	2,496	0.40%
2018/03/30	1	9.80	0	0.00	9.81	1	2,496	0.04%
2018/03/29	10	9.78	0	0.00	9.78	10	2,487	0.40%
2018/03/28	5	9.73	1	9.73	9.78	4	2,494	0.16%
2018/03/27	1	9.75	0	0.00	9.75	1	2,478	0.04%
2018/03/26	11	9.68	0	0.00	9.69	11	2,477	0.44%
2018/03/23	5	9.66	1	9.70	9.70	4	2,476	0.16%
2018/03/22	2.5	9.74	0	0.00	9.74	2.5	2,477	0.10%
2018/03/21	0.4	9.63	0	0.00	9.63	0.4	2,443	0.01%
2018/03/19	0	0.00	0.4	9.64	9.64	-0.4	2,521	-0.02%
2018/03/15	5	9.62	0	0.00	9.63	5	2,540	0.20%
2018/03/14	0.4	9.63	0	0.00	9.63	0.4	2,547	0.02%
2018/03/13	5	9.60	1	9.60	9.62	4	2,545	0.16%
2018/03/12	0	0.00	4	9.55	9.59	-4	2,527	-0.16%
2018/03/06	6	9.50	5	9.50	9.50	1	2,615	0.04%
2018/03/01	1	9.63	0	0.00	9.61	1	2,611	0.04%
2018/02/23	0	0.00	100	9.65	9.61	-100	2,593	-3.86%
2018/02/09	13	9.30	20	9.33	9.35	-7	2,666	-0.26%
2018/02/08	2	9.38	0	0.00	9.40	2	2,623	0.08%
2018/02/07	3	9.41	0	0.00	9.40	3	2,627	0.11%
2018/02/06	7	9.33	3	9.35	9.35	4	2,604	0.15%
2018/02/05	1	9.57	0	0.00	9.60	1	2,496	0.04%
2018/02/01	2	9.66	0	0.00	9.65	2	2,449	0.08%
2018/01/31	1	9.66	0	0.00	9.66	1	2,446	0.04%
2018/01/26	0	0.00	0	9.76	9.78	0	2,416	0.00%
2018/01/22	0	0.00	6	9.83	9.85	-6	2,292	-0.26%
2018/01/19	2	9.80	0.4	9.74	9.80	1.6	2,226	0.07%
2018/01/18	0	0.00	2	9.73	9.74	-2	2,193	-0.09%
2018/01/15	0	0.00	1	9.65	9.64	-1	2,132	-0.05%
2018/01/10	0	0.00	2	9.70	9.69	-2	2,110	-0.09%
2018/01/08	0.1	9.66	2	9.68	9.70	-1.9	2,107	-0.09%
2018/01/05	0	0.00	1	9.62	9.66	-1	2,059	-0.05%
2018/01/04	0	0.00	0.8	9.59	9.62	-0.8	2,049	-0.04%
2018/01/02	10	9.54	0	0.00	9.57	10	2,051	0.49%