國票金 (2889)-中國信託-中壢券商分點個股進出

台股 » 個股 » 國票金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國票金

(2889)

可現股當沖

股價
15.70
漲跌
▼0.25
漲幅
-1.57%
成交量
12,651張
產業
上市金融類股
721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

國票金 (2889)籌碼相關－中國信託-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-中壢券商分點個股進出
中國信託-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	6	15.63	1	15.60	15.70	5	11,339	0.04%
2024/05/20	0	0.00	10	15.90	15.95	-10	11,172	-0.09%
2024/05/17	6.1	15.51	9	15.67	15.70	-2.9	10,940	-0.03%
2024/05/16	0	0.00	10.3	15.62	15.65	-10.3	10,845	-0.10%
2024/05/15	0.2	15.40	2	15.50	15.50	-1.9	10,675	-0.02%
2024/05/13	61.3	15.50	1	15.50	15.60	60.3	10,589	0.57%
2024/05/10	62	15.45	36	15.56	15.60	26	10,480	0.25%
2024/05/09	7	15.06	120	15.15	15.00	-113	10,040	-1.13%	大賣/鉅額交易
2024/05/08	63	15.59	3	15.65	15.50	60	9,710	0.62%
2024/05/07	1	15.55	17	15.58	15.55	-16	9,512	-0.17%
2024/05/06	0	0.00	28.2	15.30	15.50	-28.2	9,243	-0.31%
2024/05/03	0.5	15.10	8.3	15.10	15.10	-7.8	8,927	-0.09%
2024/05/02	0	0.00	2	14.60	14.70	-2	8,541	-0.02%
2024/04/30	5	14.48	3	14.55	14.55	2	8,276	0.02%
2024/04/29	13	14.43	107.8	14.56	14.60	-94.8	8,157	-1.16%	大賣/
2024/04/26	10	13.90	0	0.00	13.95	10	7,611	0.13%
2024/04/23	70	13.95	3	14.02	14.00	67	7,511	0.89%
2024/04/19	5	13.39	0	0.00	13.60	5	7,294	0.07%
2024/04/18	3	13.50	68	13.45	13.45	-65	7,120	-0.91%
2024/04/17	0.1	13.65	0	0.00	13.50	0.1	6,808	0.00%
2024/04/16	9	13.61	5	13.60	13.60	4	6,670	0.06%
2024/04/15	0.2	13.85	0	0.00	13.80	0.2	6,568	0.00%
2024/04/12	65	13.85	0	0.00	13.85	65	6,556	0.99%
2024/04/11	0	0.00	1	13.90	13.90	-1	6,530	-0.02%
2024/04/09	0	0.00	3	14.00	14.00	-3	6,541	-0.05%
2024/04/08	2	13.83	1	13.85	13.90	1	6,433	0.02%
2024/04/02	1	13.85	2	13.88	13.90	-1	6,504	-0.02%
2024/04/01	200	13.90	0	0.00	13.90	200	6,695	2.99%	大買/鉅額交易
2024/03/29	0	0.00	0.2	13.85	13.90	-0.2	6,883	0.00%
2024/03/28	7	13.85	0	0.00	13.90	7	6,807	0.10%
2024/03/26	10	13.70	0	0.00	13.70	10	6,665	0.15%
2024/03/25	1	13.75	5	13.70	13.70	-4	6,601	-0.06%
2024/03/22	1	13.70	6	13.65	13.70	-5	6,517	-0.08%
2024/03/20	2	13.50	0	0.00	13.50	2	6,353	0.03%
2024/03/19	2	13.60	15	13.65	13.60	-13	6,277	-0.21%
2024/03/18	87.1	13.66	0	0.00	13.65	87.1	6,245	1.39%
2024/03/15	2.2	13.71	7	13.70	13.90	-4.9	6,083	-0.08%
2024/03/14	37	13.90	173.3	13.96	13.80	-136.3	5,660	-2.41%	大賣/鉅額交易
2024/03/13	0	0.00	11	12.69	12.75	-11	4,501	-0.24%
2024/03/12	0	0.00	3	12.65	12.70	-3	4,516	-0.07%
2024/03/11	0	0.00	4	12.60	12.65	-4	4,513	-0.09%
2024/03/08	0	0.00	3	12.45	12.50	-3	4,500	-0.07%
2024/03/07	0	0.00	5	12.65	12.60	-5	4,443	-0.11%
2024/03/06	5	12.45	15	12.40	12.40	-10	4,321	-0.23%
2024/03/05	0	0.00	7	12.30	12.35	-7	4,310	-0.16%
2024/03/04	3	12.20	0	0.00	12.20	3	4,251	0.07%
2024/03/01	10	12.20	0	0.00	12.25	10	4,298	0.23%
2024/02/29	1	12.40	2	12.20	12.30	-1	4,317	-0.02%
2024/02/27	1	12.10	1	12.15	12.10	0	4,208	0.00%
2024/02/26	2	12.10	22	12.15	12.10	-20	4,199	-0.48%
2024/02/23	4	12.13	0	0.00	12.10	4	4,204	0.10%
2024/02/22	2	12.15	0	0.00	12.15	2	4,229	0.05%
2024/02/21	1	12.20	6	12.20	12.15	-5	4,223	-0.12%
2024/02/20	45	12.20	10	12.20	12.20	35	4,216	0.83%
2024/02/19	74.1	12.20	0	0.00	12.30	74.1	4,232	1.75%
2024/02/16	1	12.10	0	0.00	12.15	1	4,211	0.02%
2024/02/15	0.2	12.25	10	12.20	12.20	-9.9	4,204	-0.23%
2024/02/05	0	0.00	0.1	12.25	12.25	-0.1	4,176	0.00%
2024/02/02	10	12.10	5	12.10	12.15	5	4,052	0.12%
2024/01/31	5	12.00	0	0.00	11.95	5	3,993	0.13%
2024/01/30	4	11.95	0	0.00	11.90	4	3,990	0.10%
2024/01/29	1	12.00	0	0.00	11.95	1	3,985	0.03%
2024/01/25	0	0.00	0	12.05	11.90	0	3,997	0.00%
2024/01/24	1	11.95	0	0.00	11.95	1	4,020	0.02%
2024/01/22	5	11.90	0	0.00	11.90	5	4,019	0.12%
2024/01/17	1.1	11.80	0	0.00	11.75	1.1	3,981	0.03%
2024/01/16	4	11.85	0	0.00	11.85	4	3,931	0.10%
2024/01/15	0.2	12.15	0	0.00	12.05	0.2	3,848	0.00%
2024/01/09	0	0.00	5	12.25	12.25	-5	3,819	-0.13%
2024/01/08	1	12.30	0	0.00	12.30	1	3,774	0.03%
2024/01/03	2	12.20	2	12.20	12.25	0	3,686	0.00%
2024/01/02	0	0.00	0.2	12.30	12.30	-0.2	3,607	0.00%
2023/12/29	6	12.30	4	12.25	12.25	2	3,547	0.06%
2023/12/28	6	12.25	0	0.00	12.25	6	3,459	0.17%
2023/12/27	0	0.00	5	12.10	12.20	-5	3,353	-0.15%
2023/12/26	3	11.95	0	0.00	11.95	3	3,094	0.10%
2023/12/22	0	0.00	5	11.60	11.55	-5	2,827	-0.18%
2023/12/21	1	11.55	1	11.55	11.55	0	2,873	0.00%
2023/12/18	0.1	11.60	0	0.00	11.65	0.1	2,858	0.00%
2023/12/15	0.2	11.60	0	0.00	11.55	0.2	2,835	0.01%
2023/12/14	0	0.00	5	11.55	11.60	-5	2,777	-0.18%
2023/12/13	5	11.40	0	0.00	11.40	5	2,701	0.19%
2023/12/12	1.5	11.40	0	0.00	11.40	1.5	2,792	0.05%
2023/12/11	1	11.45	0	0.00	11.40	1	2,765	0.04%
2023/12/08	1	11.45	0	0.00	11.45	1	2,716	0.04%
2023/12/07	2	11.50	0	0.00	11.50	2	2,673	0.07%
2023/12/06	0	0.00	4	11.60	11.60	-4	2,551	-0.16%
2023/12/05	1	11.65	0	0.00	11.60	1	2,497	0.04%
2023/12/04	0	0.00	5	11.60	11.60	-5	2,448	-0.20%
2023/11/30	1	11.55	0	0.00	11.55	1	2,349	0.04%
2023/11/28	1	11.70	0	0.00	11.60	1	2,277	0.04%
2023/11/27	10	11.60	0.2	11.60	11.55	9.8	2,227	0.44%
2023/11/22	0	0.00	0.2	11.70	11.65	-0.2	2,176	-0.01%
2023/11/20	3	11.60	0	0.00	11.60	3	2,141	0.14%
2023/11/17	4.1	11.60	0	0.00	11.65	4.1	2,140	0.19%
2023/11/16	0.5	11.60	0	0.00	11.60	0.5	2,142	0.02%
2023/11/15	2.2	11.51	5.3	11.50	11.60	-3.1	2,120	-0.15%
2023/11/14	5	11.45	0	0.00	11.50	5	2,105	0.24%
2023/11/10	5	11.50	0	0.00	11.45	5	2,098	0.24%
2023/11/02	2	11.60	5	11.60	11.70	-3	2,122	-0.14%
2023/11/01	10.3	11.50	0	0.00	11.55	10.3	2,083	0.49%
2023/10/30	5	11.50	0	0.00	11.50	5	2,149	0.23%
2023/10/26	3.9	11.57	0	0.00	11.55	3.9	2,273	0.17%
2023/10/24	0	0.00	2	11.70	11.70	-2	2,378	-0.08%
2023/10/23	0.1	11.65	0	0.00	11.60	0.1	2,442	0.00%
2023/10/20	0	0.00	2	11.60	11.60	-2	2,464	-0.08%
2023/10/17	1.1	11.76	0	0.00	11.75	1.1	2,545	0.04%
2023/10/16	0.2	11.85	0	0.00	11.80	0.2	2,615	0.01%
2023/10/11	0	0.00	10	11.75	11.85	-10	2,801	-0.36%
2023/10/06	1	11.75	0	0.00	11.70	1	2,987	0.03%
2023/10/04	0.3	11.70	2	11.65	11.65	-1.7	3,062	-0.05%
2023/10/03	0	0.00	3	11.70	11.70	-3	3,099	-0.10%
2023/09/27	1	11.65	0	0.00	11.60	1	3,323	0.03%
2023/09/26	1.3	11.71	2	11.70	11.60	-0.7	3,348	-0.02%
2023/09/21	1	11.75	0	0.00	11.75	1	3,336	0.03%
2023/09/18	0.4	11.81	0	0.00	11.85	0.4	3,422	0.01%
2023/09/15	0.2	11.80	21	11.85	11.85	-20.9	3,524	-0.59%
2023/09/14	1	11.75	0	0.00	11.75	1	3,375	0.03%
2023/09/12	1	11.70	5	11.73	11.85	-4	3,383	-0.12%
2023/09/11	1	11.75	0	0.00	11.70	1	3,373	0.03%
2023/09/08	0	0.00	0.5	11.75	11.80	-0.5	3,381	-0.02%
2023/09/05	0	0.00	5	11.75	11.80	-5	3,471	-0.14%
2023/09/04	9.1	11.79	0	0.00	11.75	9.1	3,528	0.26%
2023/09/01	1	11.85	0	0.00	11.80	1	3,644	0.03%
2023/08/31	0	0.00	1	11.90	11.90	-1	3,686	-0.03%
2023/08/29	3	11.78	5	11.85	11.90	-2	3,826	-0.05%
2023/08/23	0	0.00	1	11.80	11.75	-1	3,924	-0.03%
2023/08/21	3	11.70	3	11.70	11.70	0	3,983	0.00%
2023/08/17	1.1	11.61	2	11.60	11.65	-0.9	4,131	-0.02%
2023/08/16	19	11.74	0	0.00	11.70	19	4,135	0.46%
2023/08/14	0.2	11.90	0	0.00	11.75	0.2	4,213	0.00%
2023/08/10	2	11.95	1	12.00	11.95	1	4,259	0.02%
2023/08/07	1	11.95	5.3	12.00	12.05	-4.3	4,306	-0.10%
2023/08/04	2.1	12.00	3.1	11.94	11.95	-1	4,313	-0.02%
2023/08/02	0	0.00	1	12.05	12.00	-1	4,309	-0.02%
2023/08/01	0	0.00	9.1	12.10	12.15	-9.1	4,274	-0.21%
2023/07/31	0.3	12.00	0.5	12.00	12.00	-0.2	4,240	-0.01%
2023/07/28	0.3	12.00	0	0.00	12.00	0.3	4,160	0.01%
2023/07/27	10.2	12.02	0	0.00	12.00	10.2	4,120	0.25%
2023/07/26	1.3	11.92	5	12.00	11.95	-3.8	4,064	-0.09%
2023/07/25	1	11.75	0	0.00	11.80	1	4,019	0.02%
2023/07/19	7	11.71	3	11.70	11.70	4	3,972	0.10%
2023/07/18	3	11.77	0	0.00	11.75	3	3,934	0.08%
2023/07/17	1.1	11.90	0	0.00	11.85	1.1	3,853	0.03%
2023/07/14	1	11.85	0	0.00	11.90	1	3,871	0.03%
2023/07/13	20.2	11.69	52.5	11.70	11.85	-32.3	3,881	-0.83%
2023/07/12	2	11.75	6	11.80	11.80	-4	3,689	-0.11%
2023/07/11	0	0.00	0.1	11.80	11.85	-0.1	3,676	0.00%
2023/07/10	10	11.83	3	11.85	11.75	7	3,662	0.19%
2023/07/07	2	11.80	0	0.00	11.80	2	3,636	0.05%
2023/07/06	6.3	11.84	0	0.00	11.85	6.3	3,630	0.17%
2023/07/05	13	11.92	0	0.00	11.90	13	3,604	0.36%
2023/07/04	0.1	12.10	0	0.00	11.95	0.1	3,584	0.00%
2023/07/03	1	12.05	0	0.00	12.10	1	3,633	0.03%
2023/06/28	8	11.95	0	0.00	12.00	8	4,305	0.19%
2023/06/27	1	11.95	2.1	12.00	12.00	-1.1	4,393	-0.02%
2023/06/26	9	11.98	5	11.95	12.00	4	4,569	0.09%
2023/06/21	4	12.00	1	12.05	12.00	3	4,730	0.06%
2023/06/20	3.2	12.05	5	12.10	12.05	-1.8	5,161	-0.04%
2023/06/19	10.1	12.12	0.3	12.15	12.10	9.8	5,524	0.18%
2023/06/16	0.2	12.15	2	12.15	12.15	-1.8	5,851	-0.03%
2023/06/14	10	12.15	0	0.00	12.20	10	6,384	0.16%
2023/06/13	0.2	12.15	0	0.00	12.15	0.2	6,587	0.00%
2023/06/12	2	12.15	0.1	12.15	12.10	1.9	6,893	0.03%
2023/06/08	6	12.18	0	0.00	12.10	6	7,398	0.08%
2023/06/07	1	12.25	4	12.25	12.20	-3	7,429	-0.04%
2023/06/05	0.1	12.45	0	0.00	12.25	0.1	7,415	0.00%
2023/06/02	20	12.40	0	0.00	12.35	20	7,461	0.27%
2023/05/26	1	12.55	1	12.55	12.55	0	7,425	0.00%
2023/05/24	1	12.50	2	12.60	12.65	-1	7,472	-0.01%
2023/05/23	1	12.50	25.2	12.56	12.55	-24.2	7,451	-0.33%
2023/05/22	1	12.30	14.2	12.40	12.35	-13.2	7,373	-0.18%
2023/05/19	0.8	12.40	4.5	12.35	12.40	-3.7	7,393	-0.05%
2023/05/18	2	12.40	0	0.00	12.50	2	7,385	0.03%
2023/05/17	0.1	12.15	0.9	12.10	12.40	-0.8	7,342	-0.01%
2023/05/15	3	11.95	0	0.00	12.00	3	7,343	0.04%
2023/05/12	0	0.00	5	12.00	12.05	-5	7,390	-0.07%
2023/05/11	8.3	12.14	0	0.00	12.10	8.3	7,397	0.11%
2023/05/10	0	0.00	1.1	12.20	12.20	-1.1	7,461	-0.01%
2023/05/09	0	0.00	0.8	12.15	12.15	-0.8	7,526	-0.01%
2023/05/08	2	12.15	0	0.00	12.20	2	7,628	0.03%
2023/05/05	0	0.00	6	12.25	12.30	-6	7,783	-0.08%
2023/05/04	0.4	12.27	3	12.25	12.25	-2.6	7,940	-0.03%
2023/05/03	0	0.00	1	12.25	12.25	-1	8,020	-0.01%
2023/05/02	0	0.00	3	12.30	12.25	-3	8,154	-0.04%
2023/04/25	1	12.35	1	12.20	12.30	0	8,876	0.00%
2023/04/21	2	12.35	0	0.00	12.30	2	9,066	0.02%
2023/04/19	3	12.40	1	12.45	12.35	2	9,149	0.02%
2023/04/18	1	12.50	5	12.54	12.60	-4	9,120	-0.04%
2023/04/17	0.1	12.55	1	12.50	12.50	-0.9	9,110	-0.01%
2023/04/14	5	12.45	0	0.00	12.50	5	9,108	0.05%
2023/04/13	0	0.00	3	12.50	12.45	-3	9,157	-0.03%
2023/04/12	0	0.00	5	12.40	12.50	-5	9,620	-0.05%
2023/04/11	2	12.35	0	0.00	12.40	2	9,609	0.02%
2023/04/10	0.5	12.28	0	0.00	12.25	0.5	9,634	0.01%
2023/04/06	0.7	12.35	5	12.35	12.30	-4.3	9,579	-0.05%
2023/03/31	22.6	12.30	1	12.40	12.35	21.6	9,500	0.23%
2023/03/30	40.4	12.54	1	12.80	12.45	39.4	9,355	0.42%
2023/03/29	0	0.00	4	13.33	13.20	-4	9,073	-0.04%
2023/03/28	0	0.00	1	13.00	13.05	-1	9,044	-0.01%
2023/03/27	0	0.00	10	12.88	12.90	-10	9,102	-0.11%
2023/03/24	2.1	13.35	7	13.25	13.30	-4.9	9,028	-0.05%
2023/03/23	0	0.00	42	13.61	13.70	-42	8,877	-0.47%
2023/03/22	0	0.00	20.1	13.29	13.30	-20.1	8,434	-0.24%
2023/03/21	0	12.55	11	12.95	13.00	-11	8,195	-0.13%
2023/03/20	0	0.00	56.5	12.20	12.50	-56.5	8,163	-0.69%
2023/03/17	1.5	11.63	133.5	11.70	12.15	-132	8,039	-1.64%	大賣/鉅額交易
2023/03/16	6.5	11.64	41	11.60	11.70	-34.5	7,762	-0.44%
2023/03/15	40	11.91	9.5	11.90	11.90	30.5	7,704	0.40%
2023/03/14	22.2	12.29	18.4	12.26	12.25	3.8	7,476	0.05%
2023/03/13	0.3	13.10	2.5	13.02	13.20	-2.3	7,352	-0.03%
2023/03/10	1.2	13.15	12	13.10	13.15	-10.9	7,365	-0.15%
2023/03/09	0.1	13.15	8.8	13.18	13.15	-8.7	7,395	-0.12%
2023/03/08	0	0.00	9	13.15	13.15	-9	7,445	-0.12%
2023/03/07	5	12.90	0.5	12.90	13.10	4.5	7,463	0.06%
2023/03/06	0.1	12.70	51.6	12.76	12.80	-51.5	7,445	-0.69%
2023/03/03	1	12.60	3.4	12.60	12.60	-2.4	7,458	-0.03%
2023/03/02	10.5	12.55	0	0.00	12.60	10.5	7,567	0.14%
2023/03/01	23	12.51	0.9	12.55	12.60	22.1	7,774	0.28%
2023/02/24	4	12.60	0	0.00	12.60	4	8,027	0.05%
2023/02/22	11	12.53	4	12.49	12.50	7	8,118	0.09%
2023/02/21	2	12.70	0	0.00	12.70	2	8,077	0.03%
2023/02/20	0	0.00	1	12.75	12.70	-1	8,199	-0.01%
2023/02/17	0.1	12.70	0	0.00	12.75	0.1	8,356	0.00%
2023/02/15	1.2	12.77	0	0.00	12.65	1.2	8,446	0.01%
2023/02/14	0.3	12.65	0.3	12.75	12.75	-0.1	8,562	0.00%
2023/02/13	11	12.50	2	12.65	12.60	9	8,586	0.10%
2023/02/10	1.3	12.69	0	0.00	12.65	1.3	8,610	0.01%
2023/02/09	0	0.00	1	12.85	12.80	-1	8,609	-0.01%
2023/02/08	7.7	12.75	2.6	12.75	12.75	5.1	8,620	0.06%
2023/02/07	7	12.88	10	12.90	12.85	-3	8,601	-0.03%
2023/02/06	1.1	12.97	3	12.90	13.00	-1.9	8,599	-0.02%
2023/02/03	0.1	13.10	1	13.15	13.15	-0.9	8,607	-0.01%
2023/02/02	10	13.00	0	0.00	13.05	10	8,481	0.12%
2023/02/01	6	12.65	0	0.00	12.65	6	8,455	0.07%
2023/01/31	4	12.50	7	12.70	12.60	-3	8,469	-0.04%
2023/01/30	1	12.25	14.2	12.38	12.35	-13.2	8,364	-0.16%
2023/01/17	1.1	12.20	7	12.25	12.20	-5.9	8,211	-0.07%
2023/01/16	1.3	12.26	3	12.30	12.20	-1.7	8,146	-0.02%
2023/01/13	2	12.20	6	12.20	12.15	-4	7,950	-0.05%
2023/01/12	1	11.85	5	11.80	11.90	-4	7,808	-0.05%
2023/01/11	0.8	11.70	0	0.00	11.70	0.8	7,688	0.01%
2023/01/09	0.1	11.60	1	11.65	11.60	-0.9	7,590	-0.01%
2023/01/06	0.5	11.50	0	0.00	11.55	0.5	7,541	0.01%
2023/01/05	1	11.45	0	0.00	11.50	1	7,537	0.01%
2023/01/04	0.1	11.40	0	0.00	11.35	0.1	7,529	0.00%
2023/01/03	1	11.25	0	0.00	11.35	1	7,591	0.01%
2022/12/30	3.1	11.35	0	0.00	11.30	3.1	7,540	0.04%
2022/12/28	1.1	11.40	0	0.00	11.40	1.1	7,040	0.02%
2022/12/27	2.5	11.47	1	11.45	11.45	1.5	6,994	0.02%
2022/12/23	2.7	11.30	1	11.35	11.35	1.7	7,013	0.02%
2022/12/22	0	0.00	1	11.40	11.35	-1	7,107	-0.01%
2022/12/21	1	11.30	2	11.25	11.25	-1	7,179	-0.01%
2022/12/20	8.4	11.32	0	0.00	11.25	8.4	7,188	0.12%
2022/12/19	3	11.42	0	0.00	11.35	3	7,014	0.04%
2022/12/16	2	11.43	1	11.45	11.45	1	6,868	0.01%
2022/12/15	1.4	11.46	0	0.00	11.45	1.4	6,776	0.02%
2022/12/14	2	11.48	0	0.00	11.50	2	6,724	0.03%
2022/12/13	0	0.00	1	11.40	11.40	-1	6,642	-0.02%
2022/12/12	3	11.36	14	11.36	11.40	-11	6,517	-0.17%
2022/12/07	0	0.00	6	11.40	11.40	-6	6,220	-0.10%
2022/12/06	1.5	11.42	0	0.00	11.35	1.5	6,071	0.02%
2022/12/05	4.1	11.23	7.6	11.30	11.40	-3.4	5,967	-0.06%
2022/12/02	3	11.37	0	0.00	11.35	3	5,653	0.05%
2022/12/01	4	11.56	3	11.62	11.50	1	5,579	0.02%
2022/11/29	1.6	11.42	2	11.35	11.45	-0.4	5,364	-0.01%
2022/11/28	6.5	11.41	0	0.00	11.45	6.5	5,250	0.12%
2022/11/25	1.3	11.63	10.2	11.60	11.60	-8.9	5,130	-0.17%
2022/11/24	0.4	11.70	0	0.00	11.70	0.4	5,046	0.01%
2022/11/23	23	11.69	2	11.80	11.80	21	4,947	0.42%
2022/11/22	0	0.00	5	11.35	11.65	-5	4,782	-0.10%
2022/11/21	0.2	11.16	0	0.00	11.10	0.2	4,542	0.01%
2022/11/17	6.1	11.09	0	0.00	11.15	6.1	4,498	0.14%
2022/11/16	2	11.08	0	0.00	11.05	2	4,444	0.05%
2022/11/15	5	11.25	0	0.00	11.35	5	4,306	0.12%
2022/11/14	1.6	11.32	2	11.25	11.30	-0.4	4,141	-0.01%
2022/11/11	1.7	11.35	0	0.00	11.35	1.7	4,040	0.04%
2022/11/10	0.1	11.40	0	0.00	11.25	0.1	3,963	0.00%
2022/11/09	2	11.35	0	0.00	11.45	2	3,826	0.05%
2022/11/08	2.1	11.30	100	11.30	11.35	-97.9	3,777	-2.59%
2022/11/07	1	11.05	80	11.20	11.25	-79	3,717	-2.13%
2022/11/04	2.7	11.06	0	0.00	11.05	2.7	3,659	0.07%
2022/11/03	1	11.05	0	0.00	11.10	1	3,638	0.03%
2022/11/02	2	11.08	0	0.00	11.15	2	3,593	0.06%
2022/11/01	20	10.90	0	0.00	11.05	20	3,528	0.57%
2022/10/28	31	10.99	0	0.00	11.00	31	3,385	0.92%
2022/10/27	131.5	11.23	0	0.00	11.20	131.5	3,253	4.04%	大買/鉅額交易
2022/10/26	1	11.20	0	0.00	11.25	1	3,169	0.03%
2022/10/25	1	11.20	0	0.00	11.20	1	3,164	0.03%
2022/10/24	1	11.20	0	0.00	11.25	1	3,199	0.03%
2022/10/21	1	11.30	0	0.00	11.35	1	3,190	0.03%
2022/10/19	2	11.20	0	0.00	11.30	2	3,012	0.07%
2022/10/18	0	0.00	1	11.25	11.40	-1	2,993	-0.03%
2022/10/17	1.1	11.15	0	0.00	11.30	1.1	2,981	0.04%
2022/10/13	1	11.15	0	0.00	11.45	1	2,951	0.03%
2022/10/12	1	11.30	0	0.00	11.45	1	2,928	0.03%
2022/10/11	16	11.22	0	0.00	11.45	16	2,929	0.55%
2022/10/04	7.1	11.74	0	0.00	11.75	7.1	3,022	0.24%
2022/10/03	1	11.45	0	0.00	11.65	1	3,042	0.03%
2022/09/30	2	11.30	0	0.00	11.55	2	3,032	0.07%
2022/09/29	1.7	11.40	0	0.00	11.45	1.7	2,984	0.06%
2022/09/28	20.1	11.75	0	0.00	11.60	20.1	2,933	0.68%
2022/09/27	13	12.09	0	0.00	12.05	13	2,856	0.46%
2022/09/26	2.5	12.23	5	12.20	12.20	-2.5	2,900	-0.09%
2022/09/23	1	12.50	0	0.00	12.45	1	2,953	0.03%
2022/09/22	8	12.40	0	0.00	12.45	8	3,024	0.26%
2022/09/21	3.6	12.59	0.1	12.65	12.55	3.5	3,122	0.11%
2022/09/19	7.1	12.75	0	0.00	12.70	7.1	3,271	0.22%
2022/09/15	1	12.85	0	0.00	12.95	1	3,159	0.03%
2022/09/13	10	12.90	0	0.00	12.95	10	3,234	0.31%
2022/09/12	0.2	12.95	0	0.00	12.90	0.2	3,264	0.01%
2022/09/08	0.2	13.00	0	0.00	12.90	0.2	3,564	0.00%
2022/09/07	2.4	12.86	0	0.00	12.85	2.4	3,611	0.07%
2022/09/06	3	13.07	0	0.00	13.10	3	3,670	0.08%
2022/09/05	0.1	13.25	0	0.00	13.15	0.1	3,782	0.00%
2022/09/02	0.3	13.30	0	0.00	13.20	0.3	3,854	0.01%
2022/09/01	1.5	13.23	1	13.20	13.20	0.5	3,863	0.01%
2022/08/31	6.8	13.21	0	0.00	13.35	6.8	3,866	0.18%
2022/08/30	1	13.15	0	0.00	13.10	1	3,891	0.03%
2022/08/29	3.2	13.17	0	0.00	13.15	3.2	3,872	0.08%
2022/08/26	0.1	13.30	0	0.00	13.20	0.1	3,826	0.00%
2022/08/25	5	13.24	0	0.00	13.20	5	3,776	0.13%
2022/08/24	1.8	13.30	0	0.00	13.30	1.8	3,774	0.05%
2022/08/17	1	13.70	0	0.00	13.65	1	3,747	0.03%
2022/08/16	7	13.55	0	0.00	13.70	7	3,758	0.19%
2022/08/15	4.4	13.72	0	0.00	13.65	4.4	3,751	0.12%
2022/08/12	0	0.00	7	13.80	13.75	-7	3,750	-0.19%
2022/08/10	3.2	13.46	0	0.00	13.45	3.2	3,773	0.08%
2022/08/08	1	13.15	0	0.00	13.15	1	3,780	0.03%
2022/08/05	6	13.20	0	0.00	13.20	6	3,834	0.16%
2022/08/04	0.1	13.30	0	0.00	13.30	0.1	3,916	0.00%
2022/08/03	0	0.00	22	13.25	13.30	-22	3,941	-0.56%
2022/08/02	7	13.40	0	0.00	13.35	7	4,008	0.17%
2022/07/28	1	13.85	0	0.00	13.95	1	4,054	0.02%
2022/07/27	0	0.00	1	13.70	13.80	-1	4,053	-0.02%
2022/07/26	1	13.70	0	0.00	13.60	1	4,060	0.02%
2022/07/25	2	13.65	0.3	13.60	13.65	1.7	4,076	0.04%
2022/07/22	2	13.30	0	0.00	13.45	2	4,110	0.05%
2022/07/20	0	0.00	3	13.17	13.15	-3	4,242	-0.07%
2022/07/15	5.1	12.60	0	0.00	12.60	5.1	4,334	0.12%
2022/07/14	1	12.80	0	0.00	12.85	1	4,339	0.02%
2022/07/13	9.2	12.85	0	0.00	12.85	9.2	4,365	0.21%
2022/07/12	3	12.82	0.7	12.80	12.80	2.3	4,407	0.05%
2022/07/11	15	13.30	0	0.00	13.30	15	4,356	0.34%
2022/07/08	1	13.65	0	0.00	13.60	1	4,390	0.02%
2022/07/07	0.4	13.60	0	0.00	13.50	0.4	4,461	0.01%
2022/07/06	1.3	13.35	0	0.00	13.30	1.3	4,529	0.03%
2022/07/05	7.7	13.71	0	0.00	13.75	7.7	4,785	0.16%
2022/07/04	5	13.62	0	0.00	13.60	5	4,827	0.10%
2022/07/01	3	14.10	1	14.25	14.05	2	4,968	0.04%
2022/06/30	9	14.53	0	0.00	14.55	9	5,074	0.18%
2022/06/29	32	14.72	0	0.00	14.80	32	5,078	0.63%
2022/06/28	1	15.75	0	0.00	15.75	1	5,124	0.02%
2022/06/27	3	15.78	0	0.00	15.80	3	5,114	0.06%
2022/06/24	2	15.73	0	0.00	15.75	2	5,072	0.04%
2022/06/17	51	15.90	0	0.00	15.75	51	5,201	0.98%
2022/06/16	0	0.00	3	16.13	16.00	-3	4,960	-0.06%
2022/06/15	1	16.00	8	16.04	16.05	-7	5,055	-0.14%
2022/06/14	0	0.00	42	15.65	15.85	-42	5,074	-0.83%
2022/06/13	1	15.55	5	15.55	15.50	-4	5,047	-0.08%
2022/06/09	0.1	15.65	0	0.00	15.60	0.1	5,296	0.00%
2022/06/08	0	0.00	1	15.60	15.65	-1	5,310	-0.02%
2022/06/06	20	15.55	5	15.50	15.50	15	5,557	0.27%
2022/06/01	2	15.55	0	0.00	15.50	2	5,911	0.03%
2022/05/31	0.2	15.65	0	0.00	15.60	0.2	5,889	0.00%
2022/05/30	1	15.55	0.3	15.60	15.65	0.7	5,884	0.01%
2022/05/26	1	15.35	2	15.30	15.30	-1	5,909	-0.02%
2022/05/25	2	15.30	0	0.00	15.30	2	5,957	0.03%
2022/05/24	1	15.40	0	0.00	15.40	1	6,039	0.02%
2022/05/23	1	15.45	0.2	15.50	15.50	0.8	6,052	0.01%
2022/05/20	4	15.45	0	0.00	15.45	4	6,085	0.07%
2022/05/19	1	15.50	0	0.00	15.50	1	6,120	0.02%
2022/05/18	7	15.63	0	0.00	15.80	7	6,137	0.11%
2022/05/16	1.1	15.36	0	0.00	15.40	1.1	6,177	0.02%
2022/05/12	7.5	15.29	32	15.29	15.15	-24.5	6,249	-0.39%
2022/05/11	1	15.65	0	0.00	15.60	1	6,211	0.02%
2022/05/10	5	15.48	0	0.00	15.65	5	6,207	0.08%
2022/05/09	10	15.58	1	15.60	15.60	9	6,207	0.14%
2022/05/05	2	15.95	1	15.95	15.95	1	6,256	0.02%
2022/05/03	0.8	16.00	0	0.00	16.00	0.8	6,291	0.01%
2022/04/29	1	16.10	0	0.00	16.05	1	6,369	0.02%
2022/04/27	3.5	15.93	1	15.90	15.95	2.5	6,440	0.04%
2022/04/26	2	16.00	0	0.00	16.00	2	6,411	0.03%
2022/04/25	1	15.95	0	0.00	16.00	1	6,404	0.02%
2022/04/20	1	16.10	0	0.00	16.10	1	6,593	0.02%
2022/04/19	1	16.05	0	0.00	16.10	1	6,729	0.01%
2022/04/18	6.9	16.03	2	16.03	16.05	4.9	6,782	0.07%
2022/04/15	2	16.18	3	16.25	16.20	-1	6,705	-0.01%
2022/04/14	5.5	16.24	0	0.00	16.25	5.5	6,730	0.08%
2022/04/13	7	16.32	0	0.00	16.40	7	6,677	0.10%
2022/04/12	53.3	16.30	0	0.00	16.40	53.3	6,615	0.81%
2022/04/11	30.1	16.64	20	16.75	16.50	10.1	6,526	0.15%
2022/04/08	1	16.90	2	16.95	17.10	-1	6,232	-0.02%
2022/04/07	30.4	17.10	6	17.13	16.90	24.4	6,245	0.39%
2022/04/06	4	17.06	2	16.93	17.20	2	6,050	0.03%
2022/04/01	8	16.74	1	16.85	16.90	7	5,936	0.12%
2022/03/31	6.1	16.80	0	0.00	16.75	6.1	5,868	0.10%
2022/03/30	0	0.00	8	16.58	16.55	-8	5,717	-0.14%
2022/03/29	4	16.46	0	0.00	16.50	4	5,661	0.07%
2022/03/25	7	16.45	6.1	16.45	16.45	0.9	5,570	0.02%
2022/03/24	6.9	16.42	1.1	16.40	16.50	5.9	5,559	0.11%
2022/03/23	2	16.45	2.2	16.43	16.50	-0.2	5,605	0.00%
2022/03/22	0	0.00	51	16.25	16.35	-51	5,503	-0.93%
2022/03/21	1.1	16.35	1	16.35	16.35	0.1	5,486	0.00%
2022/03/18	11.2	16.36	3	16.42	16.30	8.2	5,434	0.15%
2022/03/17	37	16.10	27	16.02	16.10	10	5,347	0.19%
2022/03/16	3	15.85	6.2	15.90	15.90	-3.2	5,266	-0.06%
2022/03/15	34	15.83	13	15.72	15.85	21	5,188	0.40%
2022/03/14	2	15.05	30	15.10	15.05	-28	4,952	-0.57%
2022/03/11	19	14.92	2	14.95	14.90	17	4,961	0.34%
2022/03/10	5.5	14.98	0	0.00	15.00	5.5	4,963	0.11%
2022/03/09	16.7	14.78	14.5	14.77	14.80	2.2	4,907	0.05%
2022/03/08	30	15.17	0	0.00	15.05	30	4,722	0.64%
2022/03/07	5.2	15.63	1	15.65	15.65	4.2	4,507	0.09%
2022/03/03	3.2	15.95	1	15.90	15.95	2.2	4,464	0.05%
2022/03/02	2	15.90	0	0.00	15.90	2	4,482	0.04%
2022/03/01	5	15.90	1	15.90	15.90	4	4,497	0.09%
2022/02/25	2	15.85	1	15.80	15.80	1	4,541	0.02%
2022/02/24	6.4	15.88	1.5	15.87	15.85	4.9	4,502	0.11%
2022/02/23	2	15.95	1	15.95	15.95	1	4,437	0.02%
2022/02/22	1	16.00	20	15.90	15.95	-19	4,507	-0.42%
2022/02/21	2	16.00	27	16.05	16.05	-25	4,685	-0.53%
2022/02/18	0	0.00	4.2	15.98	16.00	-4.2	4,806	-0.09%
2022/02/17	3.5	16.00	9	15.99	16.00	-5.5	4,797	-0.11%
2022/02/16	1	16.00	4	16.05	16.00	-3	4,830	-0.06%
2022/02/15	7	16.00	0	0.00	16.00	7	4,876	0.14%
2022/02/14	4	16.01	0.5	16.05	16.05	3.5	4,893	0.07%
2022/02/11	5	16.15	0	0.00	16.15	5	4,788	0.10%
2022/02/10	12	16.24	10	16.20	16.25	2	4,748	0.04%
2022/02/09	2	16.15	2	16.20	16.20	0	4,772	0.00%
2022/02/08	0	0.00	2	16.13	16.15	-2	4,727	-0.04%
2022/02/07	22	16.00	1	16.05	16.05	21	4,660	0.45%
2022/01/26	6	15.94	0	0.00	15.95	6	4,572	0.13%
2022/01/25	1	15.90	0	0.00	15.90	1	4,555	0.02%
2022/01/24	4	15.90	1	15.95	15.95	3	4,533	0.07%
2022/01/21	1	16.00	0	0.00	16.00	1	4,447	0.02%
2022/01/20	2	16.15	0	0.00	16.15	2	4,347	0.05%
2022/01/19	1	16.20	0	0.00	16.20	1	4,321	0.02%
2022/01/18	0	0.00	4	16.26	16.25	-4	4,274	-0.09%
2022/01/17	6.3	16.20	10	16.20	16.20	-3.8	4,236	-0.09%
2022/01/14	5	16.25	1	16.25	16.30	4	4,205	0.10%
2022/01/13	24	16.24	12.1	16.30	16.35	11.9	4,182	0.28%
2022/01/12	3	16.20	3	16.23	16.15	0	4,056	0.00%
2022/01/11	1.2	15.92	1	16.00	15.95	0.2	3,918	0.00%
2022/01/10	4	15.90	0	0.00	15.95	4	3,903	0.10%
2022/01/07	12	15.89	0.2	15.95	15.90	11.9	4,037	0.29%
2022/01/06	1.3	15.95	0	15.95	15.90	1.2	4,006	0.03%
2022/01/04	0	0.00	1	16.00	15.95	-1	4,036	-0.02%
2022/01/03	1	15.95	1.4	16.00	15.95	-0.4	4,067	-0.01%
2021/12/30	0.2	16.05	3	16.00	16.05	-2.9	4,118	-0.07%
2021/12/29	0	0.00	2.2	15.93	15.95	-2.2	4,119	-0.05%
2021/12/28	6	15.80	3	15.85	15.90	3	4,114	0.07%
2021/12/24	1	15.85	2	15.85	15.85	-1	4,189	-0.02%
2021/12/23	1	15.80	0	0.00	15.85	1	4,229	0.02%
2021/12/22	2	15.80	0	0.00	15.80	2	4,254	0.05%
2021/12/17	0	15.95	0.1	15.95	15.85	-0.1	4,251	0.00%
2021/12/16	3	15.90	0.4	15.95	15.85	2.7	4,225	0.06%
2021/12/15	0.1	16.00	0	0.00	15.90	0.1	4,212	0.00%
2021/12/10	8	15.90	0	0.00	16.00	8	4,172	0.19%
2021/12/09	0	0.00	1	15.90	15.90	-1	4,180	-0.02%
2021/12/08	4	15.90	1.7	15.92	15.90	2.3	4,185	0.05%
2021/12/06	1	15.85	0	0.00	15.85	1	4,195	0.02%
2021/12/03	0	0.00	5	15.95	15.90	-5	4,177	-0.12%
2021/12/02	3	15.90	43	15.88	15.90	-40	4,189	-0.95%
2021/12/01	1	15.90	2	15.95	15.90	-1	4,196	-0.02%
2021/11/30	2	15.90	0	0.00	16.00	2	4,212	0.05%
2021/11/29	2	15.85	2	15.85	15.85	0	4,198	0.00%
2021/11/26	4	16.00	0	0.00	16.00	4	4,165	0.10%
2021/11/25	0	0.00	2.3	16.20	16.20	-2.3	4,155	-0.06%
2021/11/24	0	0.00	1	16.10	16.20	-1	4,139	-0.02%
2021/11/19	0	0.00	0.4	16.21	16.15	-0.4	4,034	-0.01%
2021/11/18	0	0.00	11.1	16.28	16.40	-11.1	3,946	-0.28%
2021/11/17	0	0.00	1	15.90	16.00	-1	3,741	-0.03%
2021/11/16	0	0.00	2	15.80	15.85	-2	3,597	-0.06%
2021/11/15	0	0.00	11	15.80	15.80	-11	3,607	-0.30%
2021/11/12	0.5	15.80	2.2	15.80	15.85	-1.7	3,550	-0.05%
2021/11/11	11	15.70	0	0.00	15.75	11	3,563	0.31%
2021/11/10	0	0.00	1.3	15.72	15.75	-1.3	3,542	-0.04%
2021/11/09	3	15.70	0	0.00	15.75	3	3,524	0.09%
2021/11/08	0.8	15.80	0.1	15.80	15.75	0.7	3,523	0.02%
2021/11/05	3.3	15.78	2.1	15.80	15.80	1.2	3,492	0.04%
2021/11/02	0	0.00	5	15.85	15.85	-5	3,497	-0.14%
2021/10/29	2.3	15.91	1	15.85	15.90	1.3	3,493	0.04%
2021/10/28	1	15.90	20	15.90	15.95	-19	3,517	-0.54%
2021/10/26	0	0.00	6.1	15.90	15.95	-6.1	3,561	-0.17%
2021/10/22	0	0.00	5	15.85	15.90	-5	3,863	-0.13%
2021/10/21	0	0.00	1	15.95	15.80	-1	4,091	-0.02%
2021/10/20	4	15.93	0	0.00	15.95	4	4,110	0.10%
2021/10/19	2	16.15	0	0.00	16.00	2	4,131	0.05%
2021/10/18	0	0.00	1	16.15	16.05	-1	4,183	-0.02%
2021/10/15	1	16.05	0	0.00	15.95	1	4,172	0.02%
2021/10/13	1	15.55	4	15.60	15.55	-3	4,113	-0.07%
2021/10/12	4	15.58	0	0.00	15.55	4	4,197	0.10%
2021/10/08	6	15.59	0	0.00	15.55	6	4,280	0.14%
2021/10/06	10	15.48	0.6	15.50	15.45	9.4	4,319	0.22%
2021/10/05	3	15.87	0	0.00	15.90	3	4,348	0.07%
2021/10/01	1	15.85	0	0.00	15.95	1	4,371	0.02%
2021/09/29	1	15.95	0	0.00	15.95	1	4,248	0.02%
2021/09/27	0	0.00	12	15.99	16.00	-12	4,193	-0.29%
2021/09/23	2	15.80	0	0.00	15.75	2	4,190	0.05%
2021/09/16	1	15.80	0	0.00	15.80	1	4,201	0.02%
2021/09/14	1	15.85	0	0.00	15.85	1	4,198	0.02%
2021/09/13	1	15.80	0	0.00	15.85	1	4,206	0.02%
2021/09/09	2	15.75	0	0.00	15.80	2	4,301	0.05%
2021/09/08	5	15.82	0	0.00	15.80	5	4,329	0.12%
2021/09/06	8	16.05	4	16.05	16.00	4	4,360	0.09%
2021/09/03	3	16.05	0	0.00	16.10	3	4,349	0.07%
2021/09/02	3	16.13	0	0.00	16.05	3	4,431	0.07%
2021/08/24	1.6	15.94	0	0.00	16.00	1.6	4,789	0.03%
2021/08/23	4	15.83	0	0.00	15.85	4	4,818	0.08%
2021/08/20	0	0.00	1	15.80	15.75	-1	4,884	-0.02%
2021/08/19	3	15.87	4	16.05	15.85	-1	4,959	-0.02%
2021/08/18	11	15.90	0	0.00	16.00	11	4,973	0.22%
2021/08/17	3.9	15.95	0	0.00	15.85	3.9	4,977	0.08%
2021/08/16	4	16.01	0	0.00	16.00	4	4,997	0.08%
2021/08/13	3	16.27	0	0.00	16.25	3	4,996	0.06%
2021/08/11	1	16.35	0	0.00	16.45	1	5,142	0.02%
2021/08/10	3	16.37	0	0.00	16.35	3	5,278	0.06%
2021/08/09	0.5	16.50	1	16.50	16.45	-0.5	5,612	-0.01%
2021/08/06	1	16.40	0	0.00	16.40	1	5,746	0.02%
2021/08/05	3	16.37	0	0.00	16.40	3	6,025	0.05%
2021/08/04	6	16.40	0	0.00	16.40	6	6,690	0.09%
2021/08/03	1	16.35	0	0.00	16.35	1	6,922	0.01%
2021/08/02	14.4	16.32	0	0.00	16.35	14.4	7,121	0.20%
2021/07/30	5	16.38	0	0.00	16.45	5	7,394	0.07%
2021/07/29	2	16.35	0	0.00	16.35	2	7,496	0.03%
2021/07/28	6	16.26	1	16.15	16.30	5	7,555	0.07%
2021/07/27	25	16.49	0	0.00	16.40	25	7,803	0.32%
2021/07/26	26	17.49	0	0.00	17.45	26	7,769	0.33%
2021/07/23	2	17.45	0	0.00	17.50	2	7,639	0.03%
2021/07/22	10	17.50	0	0.00	17.55	10	7,705	0.13%
2021/07/21	0.5	17.55	0	0.00	17.50	0.5	7,686	0.01%
2021/07/20	0	0.00	6	17.50	17.50	-6	7,753	-0.08%
2021/07/19	2.7	17.56	1	17.60	17.65	1.7	7,812	0.02%
2021/07/16	10	17.30	3	17.47	17.55	7	7,918	0.09%
2021/07/15	3	17.30	0.2	17.30	17.30	2.8	7,908	0.04%
2021/07/14	1	17.10	0	0.00	17.10	1	7,912	0.01%
2021/07/13	1	17.05	0	0.00	17.05	1	8,084	0.01%
2021/07/12	0	0.00	5.1	16.95	17.00	-5.1	8,148	-0.06%
2021/07/08	0	0.00	10	16.80	16.80	-10	8,393	-0.12%
2021/07/06	0	0.00	1	16.50	16.55	-1	8,910	-0.01%
2021/07/02	1.1	16.35	0	0.00	16.40	1.1	9,102	0.01%
2021/07/01	2	16.40	0	0.00	16.35	2	9,166	0.02%
2021/06/29	1	16.50	3	16.35	16.45	-2	9,440	-0.02%
2021/06/25	4	16.38	3	16.45	16.35	1	9,718	0.01%
2021/06/24	3	16.28	3	16.27	16.30	0	9,813	0.00%
2021/06/23	2	16.30	0	0.00	16.30	2	9,998	0.02%
2021/06/22	1	16.15	0	0.00	16.20	1	10,304	0.01%
2021/06/21	3.5	16.20	7	16.20	16.15	-3.5	10,653	-0.03%
2021/06/18	0	0.00	1	16.30	16.30	-1	10,631	-0.01%
2021/06/17	3	16.35	0	0.00	16.40	3	10,576	0.03%
2021/06/16	0.8	16.50	0	0.00	16.45	0.8	10,667	0.01%
2021/06/15	2	16.40	0	0.00	16.55	2	10,656	0.02%
2021/06/11	0	0.00	2	16.40	16.40	-2	10,684	-0.02%
2021/06/10	12	16.20	0	0.00	16.30	12	10,767	0.11%
2021/06/09	10.6	16.47	0	0.00	16.30	10.6	10,770	0.10%
2021/06/08	3	16.57	0	0.00	16.65	3	10,836	0.03%
2021/06/03	1	17.15	1	17.10	17.15	0	11,801	0.00%
2021/06/02	1	17.15	2	17.20	17.20	-1	11,834	-0.01%
2021/05/31	1	17.10	0	0.00	17.10	1	11,858	0.01%
2021/05/27	1	16.75	0	0.00	16.90	1	11,930	0.01%
2021/05/26	2	16.75	1	16.75	16.90	1	11,959	0.01%
2021/05/24	1	16.75	41	16.84	16.75	-40	12,137	-0.33%
2021/05/21	10	16.90	0	0.00	16.85	10	12,176	0.08%
2021/05/20	2	16.55	0	0.00	16.70	2	12,135	0.02%
2021/05/18	0.2	16.20	2	16.65	16.70	-1.8	12,047	-0.01%
2021/05/17	14	15.90	1	15.70	15.70	13	12,157	0.11%
2021/05/14	3.9	16.82	2	16.70	16.80	1.9	11,833	0.02%
2021/05/13	10	16.55	29	16.50	16.60	-19	11,706	-0.16%
2021/05/12	13	16.83	8	16.53	16.55	5	11,415	0.04%
2021/05/11	11	17.73	10	18.00	17.70	1	10,777	0.01%
2021/05/10	0	0.00	5	18.00	18.15	-5	10,583	-0.05%
2021/05/07	4	17.95	0.2	17.85	18.00	3.8	10,427	0.04%
2021/05/06	1.6	17.58	0	0.00	17.55	1.6	10,219	0.02%
2021/05/05	2	17.20	0	0.00	17.35	2	10,142	0.02%
2021/05/04	18	17.09	0	0.00	17.20	18	10,070	0.18%
2021/05/03	6	17.68	1	17.70	17.40	5	9,786	0.05%
2021/04/29	4	17.64	0	0.00	17.70	4	9,643	0.04%
2021/04/28	6.2	17.73	8	17.72	17.75	-1.8	9,576	-0.02%
2021/04/27	0	0.00	5	17.40	17.40	-5	9,561	-0.05%
2021/04/26	6.4	17.29	24	17.41	17.45	-17.6	9,534	-0.18%
2021/04/23	3	17.10	0	0.00	17.15	3	9,515	0.03%
2021/04/22	2	17.10	5	17.31	17.20	-3	9,460	-0.03%
2021/04/21	3	17.30	10	17.27	17.35	-7	9,293	-0.08%
2021/04/20	2	17.30	1	17.40	17.30	1	9,307	0.01%
2021/04/19	2	17.40	32.1	17.14	17.40	-30.1	9,301	-0.32%
2021/04/16	6	16.75	7	16.86	17.00	-1	9,234	-0.01%
2021/04/15	2	16.70	0	0.00	16.75	2	9,318	0.02%
2021/04/14	9	16.49	0	0.00	16.60	9	9,248	0.10%
2021/04/13	16	16.61	7	16.60	16.55	9	9,162	0.10%
2021/04/12	25	16.75	51	16.66	16.75	-26	8,896	-0.29%
2021/04/09	3	16.93	0	0.00	17.00	3	8,653	0.03%
2021/04/08	6	17.00	0	0.00	17.05	6	8,649	0.07%
2021/04/07	7	17.04	0	0.00	17.10	7	8,705	0.08%
2021/04/06	2	17.13	0.1	17.10	17.10	1.9	8,635	0.02%
2021/04/01	24.1	16.88	0	0.00	16.95	24.1	8,498	0.28%
2021/03/31	2	16.90	31	16.63	16.90	-29	8,344	-0.35%
2021/03/30	2	16.30	0	0.00	16.45	2	8,147	0.02%
2021/03/29	3	16.40	0	0.00	16.40	3	8,063	0.04%
2021/03/26	1	16.30	0	0.00	16.40	1	7,982	0.01%
2021/03/25	9.1	16.28	1.1	16.09	16.40	7.9	7,829	0.10%
2021/03/24	9	16.00	13	15.84	15.90	-4	7,526	-0.05%
2021/03/23	0	0.00	3	15.13	15.15	-3	7,169	-0.04%
2021/03/22	25	15.09	33	15.10	15.10	-8	7,169	-0.11%
2021/03/19	22	14.95	0	0.00	14.95	22	7,233	0.30%
2021/03/18	8	15.05	3	15.10	15.05	5	7,388	0.07%
2021/03/17	35	15.15	0	0.00	15.05	35	7,447	0.47%
2021/03/16	12	15.15	1	15.20	15.25	11	7,408	0.15%
2021/03/15	16	15.05	0	15.10	15.10	16	7,356	0.22%
2021/03/12	17	14.63	0	0.00	14.85	17	7,324	0.23%
2021/03/11	7	15.17	11	14.96	14.95	-4	7,113	-0.06%
2021/03/10	5	15.10	2	15.00	15.15	3	6,713	0.04%
2021/03/09	2	14.63	2.4	14.61	14.65	-0.4	6,400	-0.01%
2021/03/08	4	13.83	1	13.80	13.90	3	5,951	0.05%
2021/03/05	1	13.75	2	13.75	13.90	-1	5,918	-0.02%
2021/03/04	0	0.00	0.1	13.85	13.85	-0.1	5,939	0.00%
2021/03/03	2	13.78	0	0.00	13.90	2	5,909	0.03%
2021/03/02	2	13.85	0.1	13.95	13.80	1.9	5,844	0.03%
2021/02/26	1	13.75	0	0.00	13.90	1	5,779	0.02%
2021/02/25	1	13.75	3	13.83	13.95	-2	5,673	-0.04%
2021/02/24	0	0.00	10.2	13.69	13.70	-10.2	5,614	-0.18%
2021/02/23	1	13.50	0	0.00	13.55	1	5,494	0.02%
2021/02/19	3	13.28	2	13.30	13.25	1	5,455	0.02%
2021/02/18	1	13.35	0	0.00	13.40	1	5,449	0.02%
2021/02/17	0	0.00	6	13.45	13.35	-6	5,446	-0.11%
2021/02/05	4	12.83	0	0.00	12.85	4	5,174	0.08%
2021/02/04	0	0.00	0.2	12.80	12.85	-0.2	5,165	0.00%
2021/02/03	0	0.00	8	12.75	12.75	-8	5,234	-0.15%
2021/02/02	1	12.75	1	12.75	12.75	0	5,311	0.00%
2021/02/01	5	12.64	0	0.00	12.70	5	5,364	0.09%
2021/01/29	4	12.56	0.1	12.80	12.60	3.9	5,363	0.07%
2021/01/28	1	12.60	2	12.60	12.65	-1	5,313	-0.02%
2021/01/27	5	12.70	0	0.00	12.70	5	5,227	0.10%
2021/01/25	3	12.75	3	12.70	12.80	0	5,185	0.00%
2021/01/22	1	12.80	1	12.75	12.80	0	5,135	0.00%
2021/01/21	1	12.85	0	0.00	12.85	1	5,091	0.02%
2021/01/20	9	12.82	1	12.90	12.80	8	5,066	0.16%
2021/01/19	5	13.05	0	0.00	13.05	5	4,897	0.10%
2021/01/18	3	13.00	10	13.05	13.05	-7	4,927	-0.14%
2021/01/15	5	13.23	0	0.00	13.25	5	4,850	0.10%
2021/01/14	2	13.30	0	0.00	13.35	2	4,886	0.04%
2021/01/11	1	13.40	9	13.20	13.35	-8	4,671	-0.17%
2021/01/08	1	13.05	1	13.00	13.15	0	4,520	0.00%
2021/01/06	2	12.80	0	0.00	12.75	2	4,259	0.05%
2021/01/05	1	12.95	0	0.00	13.00	1	4,111	0.02%
2021/01/04	3	12.80	0	0.00	13.05	3	4,097	0.07%
2020/12/31	6	12.89	2	12.95	12.85	4	3,996	0.10%
2020/12/30	0	0.00	3	13.05	13.00	-3	3,902	-0.08%
2020/12/29	2	12.65	0	0.00	12.70	2	3,740	0.05%
2020/12/28	1	12.65	2	12.70	12.65	-1	3,743	-0.03%
2020/12/25	2	12.65	0	0.00	12.70	2	3,756	0.05%
2020/12/23	14	12.59	10	12.60	12.60	4	3,819	0.10%
2020/12/22	4	12.78	2	12.65	12.60	2	3,840	0.05%
2020/12/18	0	0.00	10	12.60	12.70	-10	3,941	-0.25%
2020/12/15	5	12.69	6	12.73	12.70	-1	3,958	-0.03%
2020/12/14	8	12.89	2.1	12.79	12.85	5.9	3,911	0.15%
2020/12/10	3	12.05	0	0.00	12.10	3	3,567	0.08%
2020/12/09	1	12.10	22	12.05	12.10	-21	3,512	-0.60%
2020/12/08	3	12.00	0	0.00	12.05	3	3,489	0.09%
2020/12/07	0	0.00	5.1	12.05	12.10	-5.1	3,486	-0.15%
2020/12/04	0	0.00	6	12.05	12.10	-6	3,519	-0.17%
2020/12/03	5.6	12.04	0	0.00	12.00	5.6	3,547	0.16%
2020/12/01	0	0.00	1	12.00	12.05	-1	3,541	-0.03%
2020/11/30	23	12.05	9.1	12.01	12.00	13.9	3,548	0.39%
2020/11/27	0	0.00	2	12.05	12.10	-2	3,511	-0.06%
2020/11/26	1	12.05	0	0.00	12.10	1	3,495	0.03%
2020/11/25	1	12.05	6	12.03	12.05	-5	3,506	-0.14%
2020/11/23	1	12.00	0	0.00	12.00	1	3,472	0.03%
2020/11/20	3	11.97	0	0.00	12.00	3	3,398	0.09%
2020/11/17	0	0.00	3	12.03	12.05	-3	3,342	-0.09%
2020/11/16	2	12.05	3	12.05	12.05	-1	3,423	-0.03%
2020/11/11	0	0.00	2	12.00	12.05	-2	3,390	-0.06%
2020/11/10	0	0.00	2	12.00	11.95	-2	3,300	-0.06%
2020/11/06	2	11.88	4	11.85	11.85	-2	3,254	-0.06%
2020/11/05	0	0.00	0.3	11.85	11.75	-0.3	3,311	-0.01%
2020/11/03	5	11.75	0	0.00	11.75	5	3,423	0.15%
2020/11/02	1	11.75	2	11.75	11.80	-1	3,456	-0.03%
2020/10/28	5	11.83	0	0.00	11.85	5	3,524	0.14%
2020/10/26	11	12.00	7	12.00	12.00	4	3,523	0.11%
2020/10/23	0	0.00	0.1	11.95	12.00	-0.1	3,511	0.00%
2020/10/21	0	0.00	4	11.70	11.75	-4	3,511	-0.11%
2020/10/15	0	0.00	10.7	11.70	11.75	-10.7	3,645	-0.29%
2020/10/13	1	11.60	4	11.65	11.70	-3	3,703	-0.08%
2020/10/12	1	11.65	0	0.00	11.70	1	3,776	0.03%
2020/10/06	7	11.75	0	0.00	11.75	7	4,452	0.16%
2020/10/05	1	11.70	5	11.75	11.75	-4	4,628	-0.09%
2020/09/30	0	0.00	0.1	11.80	11.75	-0.1	4,742	0.00%
2020/09/29	0	0.00	6	11.55	11.75	-6	4,814	-0.12%
2020/09/25	8	11.41	1	11.45	11.40	7	5,051	0.14%
2020/09/23	4	11.58	0	0.00	11.65	4	5,088	0.08%
2020/09/22	3	11.75	0	0.00	11.80	3	5,044	0.06%
2020/09/17	0	0.00	16.1	11.95	11.95	-16.1	5,049	-0.32%
2020/09/10	2	11.85	2	11.85	11.90	0	5,093	0.00%
2020/09/09	2	11.65	3	11.75	11.80	-1	5,100	-0.02%
2020/09/08	0	0.00	4	11.66	11.65	-4	5,106	-0.08%
2020/09/07	0	11.55	0	0.00	11.55	0	5,172	0.00%
2020/09/04	4	11.48	1	11.45	11.50	3	5,230	0.06%
2020/09/02	1.1	11.55	1	11.55	11.55	0.1	5,304	0.00%
2020/08/26	1	11.55	10	11.55	11.55	-9	5,583	-0.16%
2020/08/25	1	11.55	0	0.00	11.55	1	5,699	0.02%
2020/08/24	0	0.00	2	11.50	11.55	-2	5,831	-0.03%
2020/08/21	0	0.00	3	11.55	11.55	-3	5,866	-0.05%
2020/08/20	8	11.48	0	0.00	11.50	8	5,880	0.14%
2020/08/19	0.1	11.75	0	0.00	11.70	0.1	5,830	0.00%
2020/08/18	1	11.70	0	0.00	11.75	1	5,870	0.02%
2020/08/17	9	11.73	0	0.00	11.70	9	5,927	0.15%
2020/08/14	2	11.75	0	0.00	11.75	2	5,968	0.03%
2020/08/13	0	0.00	1	11.85	11.75	-1	6,014	-0.02%
2020/08/12	2	11.80	0	0.00	11.80	2	6,014	0.03%
2020/08/11	3.1	11.88	0	0.00	11.90	3.1	5,994	0.05%
2020/08/10	1	11.80	0	0.00	11.80	1	5,941	0.02%
2020/08/06	6	11.70	1	11.65	11.75	5	5,903	0.08%
2020/08/05	1	11.60	8	11.60	11.70	-7	5,924	-0.12%
2020/08/04	0	0.00	2	11.50	11.55	-2	6,002	-0.03%
2020/07/31	1	11.40	0	0.00	11.35	1	6,042	0.02%
2020/07/29	11	11.44	0	0.00	11.45	11	6,086	0.18%
2020/07/28	1.1	11.25	0.5	11.25	11.25	0.6	6,117	0.01%
2020/07/27	15	11.38	1	11.35	11.35	14	6,113	0.23%
2020/07/24	6	11.48	0	0.00	11.45	6	6,091	0.10%
2020/07/22	0.1	11.70	0	0.00	11.70	0.1	6,070	0.00%
2020/07/20	2.1	11.60	0	0.00	11.55	2.1	5,992	0.03%
2020/07/16	31	11.78	0	0.00	11.75	31	6,035	0.51%
2020/07/15	0.5	11.75	5	11.60	11.75	-4.5	6,034	-0.07%
2020/07/14	15	11.50	0	0.00	11.45	15	5,969	0.25%
2020/07/13	5	12.12	0	0.00	12.20	5	5,788	0.09%
2020/07/10	2	12.10	0	0.00	12.10	2	5,545	0.04%
2020/07/09	9.1	12.10	0	0.00	12.10	9.1	5,424	0.17%
2020/07/08	14.1	12.11	1	12.10	12.10	13.1	5,346	0.24%
2020/07/06	0.1	12.25	1	12.15	12.25	-1	5,198	-0.02%
2020/07/02	0	0.00	25	11.94	11.95	-25	5,050	-0.50%
2020/07/01	1	11.80	23	11.80	11.85	-22	4,969	-0.44%
2020/06/29	0.1	11.80	0	0.00	11.75	0.1	4,965	0.00%
2020/06/24	1.1	11.80	0	0.00	11.80	1.1	4,982	0.02%
2020/06/23	1	11.80	0	0.00	11.85	1	5,052	0.02%
2020/06/22	5	11.80	0	0.00	11.85	5	5,070	0.10%
2020/06/17	4	11.80	0	0.00	11.75	4	5,453	0.07%
2020/06/15	1	11.70	0	0.00	11.75	1	5,852	0.02%
2020/06/12	9	11.59	152	11.53	11.60	-143	5,896	-2.43%	大賣/鉅額交易
2020/06/11	8	11.73	0	0.00	11.70	8	5,905	0.14%
2020/06/10	20	11.80	0	0.00	11.85	20	5,920	0.34%
2020/06/09	0	0.00	20	11.75	11.75	-20	6,047	-0.33%
2020/06/08	1	11.75	9	11.77	11.75	-8	6,161	-0.13%
2020/06/05	20	11.70	0	0.00	11.75	20	6,137	0.33%
2020/06/04	3	11.70	1	11.70	11.75	2	6,170	0.03%
2020/06/03	0.1	11.80	0	0.00	11.80	0.1	6,219	0.00%
2020/06/02	0	0.00	1	11.70	11.70	-1	6,120	-0.02%
2020/06/01	2	11.58	103	11.56	11.65	-101	6,111	-1.65%	大賣/鉅額交易
2020/05/29	105	11.30	0	0.00	11.30	105	6,028	1.74%	大買/鉅額交易
2020/05/28	0	0.00	5	11.60	11.60	-5	5,917	-0.08%
2020/05/27	1	11.70	0	0.00	11.65	1	6,029	0.02%
2020/05/25	1	11.45	0	0.00	11.50	1	6,032	0.02%
2020/05/22	1	11.60	0	0.00	11.55	1	6,000	0.02%
2020/05/21	2	11.50	0	0.00	11.60	2	5,955	0.03%
2020/05/20	0	0.00	1	11.45	11.45	-1	5,910	-0.02%
2020/05/18	0	0.00	2	11.40	11.35	-2	5,856	-0.03%
2020/05/14	3	11.20	7	11.20	11.20	-4	5,802	-0.07%
2020/05/12	1	11.15	0	0.00	11.20	1	5,763	0.02%
2020/05/11	136	11.15	9	11.15	11.20	127	5,698	2.23%	大買/鉅額交易
2020/05/08	8	10.95	5	10.95	10.95	3	5,624	0.05%
2020/05/07	127	10.85	0	0.00	10.90	127	5,609	2.26%	大買/鉅額交易
2020/05/06	1	10.80	0	0.00	10.80	1	5,601	0.02%
2020/05/05	1	10.85	0	0.00	10.80	1	5,630	0.02%
2020/05/04	8	10.81	0	0.00	10.80	8	5,610	0.14%
2020/04/30	7	10.95	0	0.00	10.95	7	5,559	0.13%
2020/04/29	0	0.00	2	10.80	10.80	-2	5,561	-0.04%
2020/04/28	1	10.75	1	10.70	10.75	0	5,563	0.00%
2020/04/24	1	10.50	0	0.00	10.50	1	5,726	0.02%
2020/04/23	1	10.60	0	0.00	10.55	1	5,720	0.02%
2020/04/20	0	0.00	20	10.63	10.90	-20	5,703	-0.35%
2020/04/17	18	10.70	0	0.00	10.65	18	5,692	0.32%
2020/04/16	2	10.60	30.5	10.65	10.60	-28.5	5,648	-0.50%
2020/04/15	6	10.73	0	0.00	10.70	6	5,652	0.11%
2020/04/14	10	10.55	6	10.60	10.60	4	5,687	0.07%
2020/04/13	4	10.46	5	10.45	10.55	-1	5,781	-0.02%
2020/04/10	27	10.51	0	0.00	10.55	27	5,792	0.47%
2020/04/08	1	10.40	0	0.00	10.40	1	5,948	0.02%
2020/04/01	2	10.30	0	0.00	10.30	2	5,981	0.03%
2020/03/30	1	10.25	1	10.05	10.20	0	5,996	0.00%
2020/03/27	2	10.28	0	0.00	10.25	2	5,947	0.03%
2020/03/25	2	10.15	5	10.25	10.20	-3	5,815	-0.05%
2020/03/24	1.5	9.98	7	9.82	9.94	-5.5	5,651	-0.10%
2020/03/23	10	9.08	0	0.00	9.60	10	5,452	0.18%
2020/03/20	12	9.63	2	9.68	9.60	10	5,334	0.19%
2020/03/19	15	8.85	0	0.00	10.50	15	5,056	0.30%
2020/03/18	7	9.47	0	0.00	9.62	7	4,844	0.14%
2020/03/17	3	9.46	4	9.51	9.65	-1	4,770	-0.02%
2020/03/16	27	9.92	3	9.90	9.96	24	4,644	0.52%
2020/03/13	32	9.93	45	9.76	10.20	-13	4,578	-0.28%
2020/03/12	10	10.59	0	0.00	10.60	10	4,404	0.23%
2020/03/11	2	11.00	0	0.00	10.95	2	4,237	0.05%
2020/03/10	3	10.73	9	10.80	10.95	-6	4,211	-0.14%
2020/03/09	31	11.00	0	0.00	10.95	31	4,118	0.75%
2020/03/06	5	11.25	0	0.00	11.25	5	3,995	0.13%
2020/03/04	6	11.18	0	0.00	11.25	6	3,965	0.15%
2020/03/02	5	11.13	0	0.00	11.15	5	3,925	0.13%
2020/02/27	12	11.44	0	0.00	11.35	12	3,887	0.31%
2020/02/26	2	11.50	0	0.00	11.55	2	3,785	0.05%
2020/02/25	5	11.50	0	0.00	11.50	5	3,773	0.13%
2020/02/24	3	11.55	0	0.00	11.55	3	3,752	0.08%
2020/02/21	1.5	11.62	0.1	11.65	11.65	1.5	3,728	0.04%
2020/02/20	4	11.64	10	11.65	11.65	-6	3,727	-0.16%
2020/02/19	14	11.64	4	11.65	11.65	10	3,700	0.27%
2020/02/18	6	11.55	0	0.00	11.60	6	3,680	0.16%
2020/02/17	7	11.56	0	0.00	11.60	7	3,664	0.19%
2020/02/13	2	11.65	0	0.00	11.70	2	3,617	0.06%
2020/02/11	1	11.70	0	0.00	11.70	1	3,613	0.03%
2020/02/10	5	11.69	0.7	11.80	11.75	4.3	3,595	0.12%
2020/02/07	5	11.80	0	0.00	11.80	5	3,564	0.14%
2020/02/05	1	11.75	0	0.00	11.75	1	3,539	0.03%
2020/02/03	7	11.54	0	0.00	11.65	7	3,512	0.20%
2020/01/31	1	11.60	0	0.00	11.75	1	3,421	0.03%
2020/01/30	8	11.64	2	11.60	11.60	6	3,372	0.18%
2020/01/20	2	11.95	8	11.98	12.00	-6	3,211	-0.19%
2020/01/17	5.5	11.85	0	0.00	11.90	5.5	3,157	0.18%
2020/01/15	2	11.88	0	0.00	11.85	2	3,129	0.06%
2020/01/14	3	11.93	0	0.00	11.90	3	3,125	0.10%
2020/01/10	9	11.67	0	0.00	11.80	9	3,167	0.28%
2020/01/09	1	11.70	0	0.00	11.70	1	3,136	0.03%
2020/01/08	14	11.73	2	11.70	11.70	12	3,109	0.39%
2020/01/06	1	11.50	11	11.55	11.55	-10	2,875	-0.35%
2020/01/03	2	11.50	1	11.50	11.50	1	2,830	0.04%
2020/01/02	2	11.40	0	0.00	11.35	2	2,771	0.07%
2019/12/26	3	11.02	5	11.05	11.00	-2	2,395	-0.08%
2019/12/17	1	11.00	0	0.00	11.00	1	2,372	0.04%
2019/12/12	11	10.90	0	0.00	10.95	11	2,387	0.46%
2019/12/11	1	10.90	0	0.00	10.90	1	2,377	0.04%
2019/12/10	2	10.90	0	0.00	10.95	2	2,406	0.08%
2019/12/06	0	0.00	0.2	10.95	10.95	-0.2	2,405	-0.01%
2019/12/05	1.6	10.95	0	0.00	10.95	1.6	2,495	0.06%
2019/11/29	1	10.95	0	0.00	10.95	1	2,590	0.04%
2019/11/28	3	10.97	0	0.00	10.95	3	2,611	0.11%
2019/11/26	0	0.00	8	11.00	11.05	-8	2,596	-0.31%
2019/11/25	1	10.95	0	0.00	10.95	1	2,505	0.04%
2019/11/21	10	10.95	1	10.90	10.90	9	2,555	0.35%
2019/11/20	2	10.95	0	0.00	10.95	2	2,562	0.08%
2019/11/13	44	10.95	0	0.00	10.95	44	2,592	1.70%
2019/11/11	1	10.95	0	0.00	10.95	1	2,626	0.04%
2019/11/05	0	0.00	2	10.90	10.90	-2	2,761	-0.07%
2019/10/31	4	10.85	0	0.00	10.90	4	3,075	0.13%
2019/10/21	2	10.85	0	0.00	10.95	2	3,454	0.06%
2019/10/18	0	0.00	18	10.70	10.85	-18	3,401	-0.53%
2019/10/17	1	10.70	0	0.00	10.65	1	3,345	0.03%
2019/10/16	0	0.00	10	10.65	10.70	-10	3,328	-0.30%
2019/10/14	1	10.80	0	0.00	10.80	1	3,354	0.03%
2019/10/08	1	10.60	2	10.70	10.75	-1	3,368	-0.03%
2019/09/26	1	10.75	0	0.00	10.80	1	3,374	0.03%
2019/09/24	2	10.78	0	0.00	10.85	2	3,363	0.06%
2019/09/19	1	10.85	0	0.00	10.85	1	3,218	0.03%
2019/09/17	0.3	10.80	0	0.00	10.75	0.3	3,202	0.01%
2019/09/16	0	0.00	0	10.85	10.80	0	3,267	0.00%
2019/09/10	1.5	10.82	0	0.00	10.85	1.5	3,279	0.05%
2019/09/09	0	0.00	5	10.80	10.85	-5	3,262	-0.15%
2019/08/27	3	10.32	0	0.00	10.30	3	3,132	0.10%
2019/08/16	6	10.25	0	0.00	10.30	6	3,203	0.19%
2019/08/14	1	10.30	0	0.00	10.35	1	3,177	0.03%
2019/08/13	1	10.25	0	0.00	10.25	1	3,170	0.03%
2019/08/12	5	10.40	0	0.00	10.40	5	3,086	0.16%
2019/08/07	6	10.27	0	0.00	10.25	6	2,979	0.20%
2019/08/06	7	10.19	4	10.15	10.25	3	2,977	0.10%
2019/08/05	0	0.00	20	10.85	10.90	-20	2,844	-0.70%
2019/08/02	2	10.88	0	0.00	10.90	2	2,711	0.07%
2019/08/01	0	0.00	3	11.00	11.00	-3	2,632	-0.11%
2019/07/31	1	11.15	0	0.00	11.10	1	2,546	0.04%
2019/07/29	0	0.00	5	11.10	11.05	-5	2,404	-0.21%
2019/07/22	5	10.95	0	0.00	10.95	5	2,241	0.22%
2019/07/19	0	0.00	4	10.90	10.95	-4	2,235	-0.18%
2019/07/18	0	0.00	8	10.90	10.95	-8	2,206	-0.36%
2019/07/17	0	0.00	12	10.85	10.95	-12	2,202	-0.54%
2019/07/16	6	10.90	0	0.00	10.90	6	2,158	0.28%
2019/07/15	2	10.85	0	0.00	10.95	2	2,129	0.09%
2019/07/12	2	10.80	20	10.75	10.80	-18	2,076	-0.87%
2019/07/11	1	10.75	0	0.00	10.75	1	2,065	0.05%
2019/07/09	1	10.70	0	0.00	10.65	1	2,043	0.05%
2019/07/05	1	10.70	0	0.00	10.65	1	2,010	0.05%
2019/06/28	0	0.00	5	10.65	10.70	-5	2,066	-0.24%
2019/06/27	10	10.70	0	0.00	10.70	10	2,094	0.48%
2019/06/25	1	10.65	0	0.00	10.65	1	2,131	0.05%
2019/06/24	1	10.75	0	0.00	10.70	1	2,132	0.05%
2019/06/21	1	10.70	0	0.00	10.80	1	2,124	0.05%
2019/06/20	2	10.58	0	0.00	10.60	2	2,088	0.10%
2019/06/12	2	10.40	0	0.00	10.35	2	2,207	0.09%
2019/06/11	2	10.55	0	0.00	10.50	2	2,194	0.09%
2019/06/10	3	10.55	0	0.00	10.55	3	2,186	0.14%
2019/06/05	1	10.55	0	0.00	10.50	1	2,142	0.05%
2019/06/03	0	0.00	1	10.45	10.50	-1	2,161	-0.05%
2019/05/31	10	10.49	0	0.00	10.50	10	2,162	0.46%
2019/05/29	1	10.45	0	0.00	10.45	1	2,186	0.05%
2019/05/28	1	10.40	0	0.00	10.40	1	2,210	0.05%
2019/05/21	0	0.00	100	10.30	10.35	-100	2,085	-4.80%
2019/05/20	0	0.00	30	10.30	10.30	-30	2,083	-1.44%
2019/05/16	100	10.25	0	0.00	10.25	100	2,101	4.76%
2019/05/14	1	10.25	2	10.25	10.30	-1	2,109	-0.05%
2019/05/13	0	0.00	60	10.30	10.30	-60	2,083	-2.88%
2019/05/07	2	10.40	0	0.00	10.40	2	2,120	0.09%
2019/05/06	1	10.40	1	10.40	10.45	0	2,120	0.00%
2019/05/03	2	10.45	0	0.00	10.45	2	2,096	0.10%
2019/05/02	0	0.00	1	10.45	10.45	-1	2,083	-0.05%
2019/04/25	1	10.30	0	0.00	10.30	1	2,025	0.05%
2019/04/24	1	10.30	0	0.00	10.30	1	2,018	0.05%
2019/04/19	1	10.35	0	0.00	10.35	1	2,003	0.05%
2019/04/18	1	10.30	0	0.00	10.35	1	2,009	0.05%
2019/04/09	1	10.40	0	0.00	10.45	1	2,062	0.05%
2019/04/02	1	10.35	0	0.00	10.40	1	2,041	0.05%
2019/03/29	0	0.00	2	10.50	10.50	-2	2,012	-0.10%
2019/03/26	10	10.35	0	0.00	10.40	10	2,022	0.49%
2019/03/22	0	0.00	1	10.45	10.50	-1	2,060	-0.05%
2019/03/20	0	0.00	1	10.30	10.35	-1	2,029	-0.05%
2019/03/19	1	10.30	0	0.00	10.25	1	2,024	0.05%
2019/03/07	1	10.10	0	0.00	10.10	1	1,901	0.05%
2019/03/04	0	0.00	2.1	10.10	10.15	-2.1	1,858	-0.11%
2019/02/27	1	10.05	1	10.05	10.10	0	1,832	0.00%
2019/02/26	2	10.05	0	0.00	10.05	2	1,809	0.11%
2019/02/19	1	10.00	0	0.00	10.00	1	1,753	0.06%
2019/02/18	102	10.00	0	0.00	10.05	102	1,738	5.87%	大買/鉅額交易
2019/02/15	1	9.96	3	9.97	9.97	-2	1,710	-0.12%
2019/02/13	1	9.91	0	0.00	9.95	1	1,692	0.06%
2019/02/11	14	9.88	0	0.00	9.88	14	1,726	0.81%
2019/01/30	1	9.90	0	0.00	9.90	1	1,724	0.06%
2019/01/24	0	0.00	1	9.80	9.81	-1	1,742	-0.06%
2019/01/16	0.1	9.72	0	0.00	9.66	0.1	2,038	0.00%
2019/01/14	1	9.71	0	0.00	9.75	1	2,081	0.05%
2019/01/11	5	9.75	0	0.00	9.76	5	2,342	0.21%
2019/01/10	1	9.73	0	0.00	9.78	1	2,368	0.04%
2019/01/07	0.1	9.63	0	0.00	9.63	0.1	2,463	0.00%
2019/01/02	1	9.60	0	0.00	9.55	1	2,642	0.04%
2018/12/27	0	0.00	1	9.60	9.59	-1	2,627	-0.04%
2018/12/21	1	9.50	0	0.00	9.56	1	2,652	0.04%
2018/12/19	4	9.53	0	0.00	9.58	4	2,713	0.15%
2018/12/18	4	9.69	0	0.00	9.60	4	2,680	0.15%
2018/12/14	1	9.80	0	0.00	9.87	1	2,635	0.04%
2018/12/12	1	9.85	0	0.00	9.90	1	2,610	0.04%
2018/12/11	2	9.91	0	9.93	9.92	2	2,588	0.08%
2018/12/03	0	0.00	1	10.00	10.05	-1	2,702	-0.04%
2018/11/28	1	9.90	0	0.00	9.97	1	2,695	0.04%
2018/11/21	8	9.91	1	9.92	9.90	7	2,841	0.25%
2018/11/19	3	9.98	0	0.00	10.00	3	2,863	0.10%
2018/11/13	0	0.00	18	9.86	9.92	-18	2,954	-0.61%
2018/11/08	1	10.00	10	10.05	10.05	-9	3,082	-0.29%
2018/11/07	1	9.88	1	9.91	9.93	0	3,056	0.00%
2018/11/01	1	9.91	0	0.00	9.90	1	3,281	0.03%
2018/10/31	1	10.05	0	0.00	10.05	1	3,313	0.03%
2018/10/30	1	9.57	0	0.00	9.80	1	3,301	0.03%
2018/10/26	0	0.00	4	9.59	9.69	-4	3,556	-0.11%
2018/10/25	1	9.85	0	0.00	9.80	1	3,827	0.03%
2018/10/24	20	9.95	0	0.00	10.05	20	3,953	0.51%
2018/10/23	4	10.01	0	0.00	10.00	4	4,052	0.10%
2018/10/16	1	10.05	0	0.00	10.25	1	4,063	0.02%
2018/10/15	11	10.20	0	0.00	10.30	11	4,026	0.27%
2018/10/12	2	10.15	0	0.00	10.25	2	4,026	0.05%
2018/10/11	3	10.12	1	10.15	10.20	2	3,983	0.05%
2018/10/09	0	0.00	0	10.60	10.50	0	3,851	0.00%
2018/10/08	1	10.45	0	0.00	10.45	1	3,856	0.03%
2018/10/05	0	0.00	4	10.45	10.40	-4	3,856	-0.10%
2018/10/03	0	0.00	1	10.60	10.60	-1	3,813	-0.03%
2018/10/02	1	10.60	0	0.00	10.60	1	3,824	0.03%
2018/09/27	1	10.75	0	0.00	10.75	1	3,803	0.03%
2018/09/25	1	10.55	0	10.65	10.65	1	3,744	0.03%
2018/09/21	0	0.00	1	10.65	10.65	-1	3,737	-0.03%
2018/09/19	0	0.00	1	10.60	10.60	-1	3,723	-0.03%
2018/09/18	1	10.45	0	0.00	10.50	1	3,718	0.03%
2018/09/14	0	0.00	0.1	10.65	10.65	-0.1	3,786	0.00%
2018/09/11	0	0.00	10	10.45	10.45	-10	3,853	-0.26%
2018/09/10	2	10.40	0	0.00	10.45	2	3,949	0.05%
2018/09/03	6	10.60	0	0.00	10.65	6	4,123	0.15%
2018/08/27	1	10.45	0	0.00	10.50	1	4,157	0.02%
2018/08/23	2	10.40	0	0.00	10.45	2	4,216	0.05%
2018/08/22	1	10.40	0	0.00	10.45	1	4,292	0.02%
2018/08/20	0	0.00	1	10.40	10.45	-1	4,316	-0.02%
2018/08/13	3	10.38	1	10.40	10.40	2	4,256	0.05%
2018/08/10	1	10.60	0	0.00	10.60	1	4,191	0.02%
2018/08/09	0.4	10.75	0	0.00	10.75	0.4	4,084	0.01%
2018/08/08	1	10.75	0	0.00	10.75	1	4,093	0.02%
2018/08/07	3	10.72	0	0.00	10.70	3	4,088	0.07%
2018/08/06	2	10.78	0	0.00	10.80	2	4,048	0.05%
2018/08/02	18	10.74	0	0.00	10.65	18	4,079	0.44%
2018/08/01	0	0.00	13	11.35	11.45	-13	3,835	-0.34%
2018/07/31	6	11.20	0	0.00	11.25	6	3,500	0.17%
2018/07/30	2	11.00	0	0.00	11.10	2	3,342	0.06%
2018/07/27	1	11.00	0	0.00	11.00	1	3,196	0.03%
2018/07/26	4	11.00	0	0.00	11.00	4	3,146	0.13%
2018/07/18	2	10.80	0	0.00	10.80	2	2,987	0.07%
2018/07/12	1	10.70	0	0.00	10.70	1	3,043	0.03%
2018/07/11	1	10.65	0	0.00	10.70	1	3,111	0.03%
2018/07/06	1	10.60	0	0.00	10.55	1	3,153	0.03%
2018/07/03	4	10.66	0	0.00	10.65	4	3,245	0.12%
2018/07/02	1	10.75	0	0.00	10.70	1	3,242	0.03%
2018/06/25	1	10.90	0	0.00	10.85	1	3,406	0.03%
2018/06/12	0	0.00	1	10.70	10.65	-1	3,205	-0.03%
2018/06/11	3	10.70	0	0.00	10.70	3	3,170	0.09%
2018/06/07	0	0.00	1	10.65	10.65	-1	3,094	-0.03%
2018/05/29	1	10.55	0	0.00	10.60	1	2,906	0.03%
2018/05/28	10	10.55	0	0.00	10.55	10	2,876	0.35%
2018/05/24	1	10.45	0	0.00	10.50	1	2,877	0.03%
2018/05/21	10	10.45	0	0.00	10.50	10	2,947	0.34%
2018/05/11	0	0.00	2	10.45	10.45	-2	3,262	-0.06%
2018/05/10	1	10.40	0	0.00	10.45	1	3,212	0.03%
2018/05/09	1	10.45	0	0.00	10.45	1	3,181	0.03%
2018/05/07	1	10.45	0	0.00	10.45	1	3,258	0.03%
2018/05/02	2	10.45	0	0.00	10.50	2	3,302	0.06%
2018/04/25	2	10.20	0	0.00	10.25	2	3,672	0.05%
2018/04/23	9	10.25	0	0.00	10.30	9	3,957	0.23%
2018/04/20	0	0.00	5	10.15	10.25	-5	4,082	-0.12%
2018/04/19	0	0.00	2	10.25	10.25	-2	4,191	-0.05%
2018/04/17	4	10.21	3	10.25	10.20	1	4,323	0.02%
2018/04/12	1	10.25	0	0.00	10.30	1	4,430	0.02%
2018/04/10	0	0.00	2	10.20	10.20	-2	4,392	-0.05%
2018/03/26	2	10.00	0	0.00	10.05	2	4,185	0.05%
2018/03/23	1	10.00	0	0.00	10.05	1	4,225	0.02%
2018/03/20	2	10.05	0	0.00	10.10	2	4,194	0.05%
2018/03/15	0	0.00	0.1	9.98	9.99	-0.1	4,068	0.00%
2018/03/12	1	9.95	2	9.98	10.00	-1	4,054	-0.02%
2018/03/06	1	9.85	0	0.00	9.86	1	4,045	0.02%
2018/03/05	2	9.85	0	0.00	9.83	2	4,070	0.05%
2018/03/02	0	0.00	1	9.92	9.88	-1	4,053	-0.02%
2018/02/27	1	10.00	5	9.98	10.00	-4	3,990	-0.10%
2018/02/09	2	9.50	10	9.63	9.63	-8	3,864	-0.21%
2018/02/07	15	9.66	0	0.00	9.63	15	3,774	0.40%
2018/02/06	5	9.51	0	0.00	9.48	5	3,668	0.14%
2018/02/05	1	9.89	0	0.00	9.90	1	3,488	0.03%
2018/01/26	0	0.00	5	10.10	10.15	-5	3,233	-0.15%
2018/01/24	0	0.00	30	10.05	10.15	-30	3,166	-0.95%
2018/01/19	1	9.96	0	0.00	9.98	1	2,801	0.04%
2018/01/16	1	9.69	0	0.00	9.70	1	2,352	0.04%
2018/01/12	30	9.55	0	0.00	9.56	30	2,059	1.46%
2018/01/11	1	9.54	0	0.00	9.54	1	1,954	0.05%
2018/01/08	1	9.51	0	0.00	9.51	1	1,790	0.06%