聯邦銀 (2838)-新光-桃園券商分點個股進出

台股 » 個股 » 聯邦銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯邦銀

(2838)

可現股當沖

股價
15.40
漲跌
--
漲幅
0.00%
成交量
3,222張
產業
上市金融類股
229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

聯邦銀 (2838)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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	0.1	15.42	0	0.00	15.40	0.1	1,974	0.01%
2024/04/30	1	15.40	0	0.00	15.40	1	1,933	0.05%
2024/04/29	0.1	15.25	26	15.40	15.45	-25.9	1,909	-1.36%
2024/04/19	1.1	14.80	0	0.00	14.85	1.1	1,884	0.06%
2024/04/17	2	14.90	0	0.00	15.00	2	1,817	0.11%
2024/04/16	8.2	14.99	23.3	15.09	14.95	-15.1	1,765	-0.86%
2024/04/15	4	15.35	1	15.35	15.35	3	1,696	0.18%
2024/04/11	3	15.50	0	0.00	15.50	3	1,683	0.18%
2024/04/10	0	0.00	4	15.48	15.45	-4	1,674	-0.24%
2024/04/02	2	15.18	0	0.00	15.20	2	1,645	0.12%
2024/04/01	0	0.00	14	15.28	15.30	-14	1,638	-0.85%
2024/03/29	0	0.00	1	15.25	15.25	-1	1,638	-0.06%
2024/03/28	5	15.15	4	15.10	15.05	1	1,626	0.06%
2024/03/22	0	0.00	4	15.25	15.25	-4	1,573	-0.25%
2024/03/20	12	15.03	0	0.00	15.00	12	1,551	0.77%
2024/03/19	1	15.05	6.4	15.05	15.10	-5.4	1,540	-0.35%
2024/03/18	12	15.13	253.4	15.12	15.10	-241.4	1,552	-15.55%	大賣/鉅額交易
2024/03/15	6	15.43	25	15.40	15.25	-19	1,536	-1.24%
2024/03/14	2.4	15.59	1.1	15.60	15.60	1.3	1,482	0.09%
2024/03/13	3	15.32	0	0.00	15.45	3	1,450	0.21%
2024/03/11	105	14.87	4.1	14.90	14.85	101	1,314	7.68%	大買/
2024/03/08	127	14.70	5	14.70	14.70	122	1,305	9.35%	大買/鉅額交易
2024/03/07	0.1	14.65	0	0.00	14.65	0.1	1,281	0.00%
2024/03/06	0	14.75	0	0.00	14.70	0	1,273	0.00%
2024/03/05	16.1	14.65	0.2	14.60	14.65	15.9	1,310	1.21%
2024/03/04	0	0.00	5.4	14.25	14.25	-5.4	1,264	-0.43%
2024/02/29	0	14.25	17	14.25	14.20	-17	1,266	-1.34%
2024/02/27	0	14.15	0	0.00	14.20	0	1,244	0.00%
2024/02/26	20	14.10	8.3	14.10	14.15	11.7	1,255	0.93%
2024/02/23	7.4	14.07	0	0.00	14.10	7.4	1,271	0.58%
2024/02/22	0	14.15	0.1	14.15	14.10	-0.1	1,316	0.00%
2024/02/21	2.1	14.15	10	14.20	14.10	-7.9	1,336	-0.59%
2024/02/20	0	0.00	0.5	14.05	14.10	-0.5	1,357	-0.04%
2024/02/19	2	14.05	0	0.00	14.15	2	1,384	0.15%
2024/02/16	0	0.00	0.3	14.05	14.00	-0.3	1,405	-0.02%
2024/02/15	2	14.00	0	0.00	14.00	2	1,404	0.14%
2024/02/05	12	14.15	0	0.00	14.15	12	1,381	0.87%
2024/02/02	0	14.30	0	0.00	14.35	0	1,379	0.00%
2024/02/01	0.1	14.25	0	0.00	14.25	0.1	1,386	0.01%
2024/01/31	16	14.13	0	0.00	14.15	16	1,381	1.16%
2024/01/30	13	14.32	0	0.00	14.15	13	1,367	0.95%
2024/01/29	0.1	14.32	0	0.00	14.30	0.1	1,365	0.00%
2024/01/26	0	14.15	0	0.00	14.20	0	1,361	0.00%
2024/01/25	0	14.15	0	0.00	14.10	0	1,375	0.00%
2024/01/24	1.1	14.05	0	0.00	14.05	1.1	1,373	0.08%
2024/01/22	2	14.00	1.2	14.05	13.95	0.8	1,375	0.06%
2024/01/19	0	14.00	0	0.00	13.95	0	1,368	0.00%
2024/01/18	5	13.90	0	0.00	13.85	5	1,373	0.37%
2024/01/17	0.3	13.98	0	0.00	13.85	0.3	1,373	0.03%
2024/01/10	0	14.30	1	14.25	14.25	-1	1,334	-0.07%
2024/01/09	0	0.00	9.5	14.33	14.25	-9.5	1,367	-0.69%
2024/01/08	0	14.30	6	14.40	14.25	-6	1,382	-0.43%
2024/01/05	1.1	14.20	1	14.35	14.30	0.1	1,384	0.00%
2024/01/04	0	14.25	0	0.00	14.15	0	1,396	0.00%
2024/01/03	2	14.20	0	0.00	14.15	2	1,431	0.14%
2024/01/02	0.9	14.30	1	14.40	14.30	-0.2	1,451	-0.01%
2023/12/29	1	14.45	0	0.00	14.40	1	1,497	0.07%
2023/12/26	0.8	14.25	0	0.00	14.35	0.8	1,552	0.05%
2023/12/25	0	14.25	0	0.00	14.20	0	1,578	0.00%
2023/12/21	1	14.20	0	0.00	14.20	1	1,609	0.06%
2023/12/15	4	14.35	4	14.31	14.35	0	1,776	0.00%
2023/12/14	0.2	14.28	12.2	14.35	14.35	-12.1	1,892	-0.64%
2023/12/13	1.1	14.25	4	14.19	14.20	-2.9	2,185	-0.13%
2023/12/08	1	14.00	0	0.00	14.10	1	4,057	0.02%
2023/12/07	0	13.95	20	14.00	14.00	-20	4,077	-0.49%
2023/12/06	0.1	14.10	0	0.00	14.05	0.1	4,113	0.00%
2023/12/05	0	0.00	1	14.05	14.05	-1	4,116	-0.02%
2023/12/04	0.1	14.05	0	0.00	14.05	0.1	4,162	0.00%
2023/12/01	1	14.00	0	0.00	14.00	1	4,184	0.02%
2023/11/30	2	13.90	15	13.95	13.90	-13	4,182	-0.31%
2023/11/28	0.2	14.11	2	14.13	14.15	-1.8	4,197	-0.04%
2023/11/27	0.3	14.00	0	0.00	14.05	0.3	4,356	0.01%
2023/11/24	2.1	14.00	0	0.00	14.00	2.1	4,385	0.05%
2023/11/22	0.1	14.05	0	0.00	14.00	0.1	4,377	0.00%
2023/11/21	4.1	13.95	0	0.00	13.95	4.1	4,361	0.09%
2023/11/20	0.2	13.79	0	0.00	13.85	0.2	4,335	0.00%
2023/11/17	0.1	13.70	0	0.00	13.75	0.1	4,320	0.00%
2023/11/16	0	13.65	10	13.70	13.60	-10	4,296	-0.23%
2023/11/15	0	13.50	16	13.58	13.60	-16	4,265	-0.37%
2023/11/14	7	13.31	30	13.30	13.35	-23	4,244	-0.54%
2023/11/13	0	13.30	0	0.00	13.25	0	4,255	0.00%
2023/11/10	8.1	13.32	0	0.00	13.30	8.1	4,267	0.19%
2023/11/09	0.1	13.35	0	0.00	13.35	0.1	4,261	0.00%
2023/11/08	0.2	13.50	0	0.00	13.45	0.2	4,269	0.00%
2023/11/07	0	13.45	0	0.00	13.50	0	4,276	0.00%
2023/11/06	1.1	13.49	9	13.42	13.50	-7.9	4,283	-0.18%
2023/11/02	0.1	13.25	0	0.00	13.20	0.1	4,266	0.00%
2023/11/01	0.1	13.20	0	0.00	13.15	0.1	4,256	0.00%
2023/10/27	0	0.00	15	13.20	13.20	-15	4,273	-0.35%
2023/10/24	7	13.20	0	0.00	13.15	7	4,326	0.16%
2023/10/23	60	13.20	0	0.00	13.15	60	4,361	1.38%
2023/10/20	8.1	13.18	5	13.15	13.15	3.1	4,384	0.07%
2023/10/19	0	13.35	0	0.00	13.35	0	4,391	0.00%
2023/10/17	24.5	13.43	0	0.00	13.30	24.5	4,387	0.56%
2023/10/16	6	13.55	0	0.00	13.55	6	4,371	0.14%
2023/10/13	0.4	13.50	0	0.00	13.50	0.4	4,381	0.01%
2023/10/12	5	13.55	0	0.00	13.50	5	4,386	0.11%
2023/10/11	18	13.48	0	0.00	13.50	18	4,378	0.41%
2023/10/06	0.6	13.54	8	13.55	13.45	-7.4	4,346	-0.17%
2023/10/05	0.1	13.28	0	0.00	13.35	0.1	4,314	0.00%
2023/10/04	4.1	13.10	0	0.00	13.10	4.1	4,268	0.09%
2023/10/03	2	13.30	0	0.00	13.30	2	4,251	0.05%
2023/10/02	17.1	13.30	50	13.35	13.25	-32.9	4,247	-0.78%
2023/09/28	59.7	13.30	0	0.00	13.30	59.7	4,217	1.42%
2023/09/27	5.2	13.36	0	0.00	13.40	5.2	4,194	0.12%
2023/09/26	3.1	13.35	0	0.00	13.35	3.1	4,178	0.07%
2023/09/25	12.6	13.60	10	13.65	13.40	2.6	4,161	0.06%
2023/09/22	0.1	13.43	0	0.00	13.50	0.1	4,071	0.00%
2023/09/21	5.4	13.32	0	0.00	13.35	5.4	4,040	0.13%
2023/09/20	15.1	13.50	0	0.00	13.40	15.1	3,991	0.38%
2023/09/19	31.6	13.30	0.1	13.40	13.30	31.5	3,945	0.80%
2023/09/18	10.7	13.50	0	0.00	13.35	10.7	3,829	0.28%
2023/09/15	10.1	13.56	0	0.00	13.55	10.1	3,518	0.29%
2023/09/14	0	13.95	0	0.00	13.85	0	1,756	0.00%
2023/09/13	1.4	13.91	0	0.00	13.85	1.4	1,672	0.08%
2023/09/12	0	14.00	2	13.85	14.05	-2	1,600	-0.12%
2023/09/11	0.5	14.01	0	0.00	13.95	0.5	1,577	0.03%
2023/09/08	1.1	14.11	0	0.00	14.15	1.1	1,540	0.07%
2023/09/07	4.8	14.11	3	14.10	14.05	1.8	1,534	0.12%
2023/09/06	0	14.30	3	14.35	14.30	-3	1,483	-0.20%
2023/09/05	1.1	14.40	0	0.00	14.35	1.1	1,461	0.08%
2023/09/04	1.1	14.35	0	0.00	14.35	1.1	1,452	0.08%
2023/09/01	0.1	14.41	0	0.00	14.30	0.1	1,425	0.00%
2023/08/31	1.3	14.46	0	0.00	14.45	1.3	1,379	0.09%
2023/08/30	4.3	14.45	0	0.00	14.40	4.3	1,215	0.35%
2023/08/29	0.3	14.50	0	0.00	14.45	0.3	1,182	0.02%
2023/08/28	3.1	14.45	0	0.00	14.40	3.1	1,152	0.27%
2023/08/25	0.1	14.60	0	0.00	14.45	0.1	1,154	0.01%
2023/08/22	0	0.00	3.3	14.75	14.70	-3.3	1,116	-0.30%
2023/08/21	0.1	14.75	0	0.00	14.75	0.1	1,114	0.01%
2023/08/18	4.1	14.58	0	0.00	14.70	4.1	1,125	0.36%
2023/08/16	0.4	14.76	0	0.00	14.70	0.4	1,103	0.04%
2023/08/14	2.4	14.96	0	0.00	14.85	2.4	1,120	0.21%
2023/08/11	1.1	15.21	0	0.00	15.20	1.1	1,142	0.10%
2023/08/09	1.1	15.36	0	0.00	15.55	1.1	1,148	0.09%
2023/08/08	3.2	15.37	0	0.00	15.35	3.2	1,140	0.28%
2023/08/02	0	15.65	0	0.00	15.50	0	1,110	0.00%
2023/07/26	0.5	15.51	23	15.50	15.60	-22.5	1,020	-2.20%
2023/07/25	20	16.20	0	0.00	16.30	20	984	2.03%
2023/07/24	6	16.19	0	0.00	16.15	6	958	0.63%
2023/07/21	5	16.30	0.1	16.55	16.25	5	935	0.53%
2023/07/20	0.1	16.35	0	0.00	16.25	0.1	916	0.01%
2023/07/18	3	16.60	0.1	16.65	16.45	2.9	891	0.33%
2023/07/17	0.1	16.55	0	0.00	16.60	0.1	864	0.01%
2023/07/12	2	16.30	0	0.00	16.25	2	833	0.24%
2023/07/10	0	0.00	1	16.35	16.40	-1	817	-0.12%
2023/07/06	1	16.25	0	0.00	16.25	1	792	0.13%
2023/07/04	0	0.00	0.3	16.60	16.55	-0.3	769	-0.03%
2023/06/26	1	16.20	0	0.00	16.35	1	826	0.12%
2023/06/20	2	16.55	0	0.00	16.50	2	798	0.25%
2023/06/16	0	0.00	1	16.75	16.80	-1	789	-0.13%
2023/06/12	0.1	16.80	0	0.00	16.80	0.1	805	0.01%
2023/06/08	0	0.00	1	16.75	16.75	-1	805	-0.12%
2023/05/31	0	0.00	0.1	16.35	16.65	-0.1	807	-0.02%
2023/05/30	0	0.00	1.1	16.45	16.40	-1.1	795	-0.13%
2023/05/29	0.1	16.30	0.3	16.35	16.30	-0.2	806	-0.03%
2023/05/25	0.1	16.40	0	0.00	16.40	0.1	810	0.01%
2023/05/18	1	16.60	0	0.00	16.65	1	818	0.12%
2023/05/17	0	0.00	17	16.45	16.65	-17	821	-2.07%
2023/05/10	0	0.00	5.3	16.15	16.20	-5.3	781	-0.68%
2023/05/09	0	16.10	0	0.00	16.10	0	781	0.00%
2023/04/24	0.1	15.75	0	0.00	15.80	0.1	841	0.01%
2023/04/21	0.1	15.70	0	0.00	15.75	0.1	839	0.01%
2023/04/19	0.1	15.80	0	0.00	15.95	0.1	832	0.01%
2023/04/17	1	15.90	0	0.00	15.90	1	822	0.12%
2023/04/11	2	15.83	0	0.00	15.75	2	823	0.24%
2023/04/06	0	0.00	7	15.70	15.60	-7	830	-0.84%
2023/03/30	1	15.40	0	0.00	15.50	1	790	0.13%
2023/03/28	0	0.00	5	15.65	15.65	-5	795	-0.63%
2023/03/27	0	0.00	71.4	15.71	15.60	-71.4	798	-8.94%
2023/03/22	0	0.00	1	15.50	15.50	-1	814	-0.12%
2023/03/20	6	15.25	0	0.00	15.25	6	817	0.73%
2023/03/16	15	15.34	0	0.00	15.20	15	831	1.80%
2023/03/15	10	15.90	0	0.00	15.80	10	817	1.22%
2023/03/10	0	0.00	1	16.15	16.20	-1	817	-0.12%
2023/03/08	0	0.00	3	16.20	16.25	-3	841	-0.36%
2023/03/06	0	16.20	3	16.25	16.10	-3	854	-0.35%
2023/02/21	1	16.25	0	0.00	16.25	1	913	0.11%
2023/02/20	1	16.35	0	0.00	16.30	1	929	0.11%
2023/02/13	0	0.00	4	16.20	16.20	-4	962	-0.42%
2023/02/03	0	0.00	5.4	16.49	16.50	-5.4	1,054	-0.52%
2023/01/31	0	0.00	5.1	16.14	16.15	-5.1	1,041	-0.49%
2023/01/11	0	0.00	0	16.05	16.05	0	1,173	0.00%
2023/01/09	0	16.00	0	0.00	15.95	0	1,222	0.00%
2023/01/03	0.1	15.90	6	15.95	15.95	-5.9	1,342	-0.44%
2022/12/16	0	0.00	5	16.00	16.15	-5	1,704	-0.29%
2022/12/07	0	0.00	2	16.10	16.15	-2	3,452	-0.06%
2022/11/23	2	16.35	3.1	16.32	16.35	-1.1	4,044	-0.03%
2022/11/22	0	0.00	8	16.05	15.90	-8	4,080	-0.20%
2022/11/21	0	0.00	1	16.05	16.00	-1	4,150	-0.02%
2022/11/09	0	0.00	2	16.40	16.05	-2	4,509	-0.04%
2022/11/08	0	0.00	1.1	16.50	16.40	-1.1	4,484	-0.02%
2022/11/07	0	0.00	0.8	16.15	16.45	-0.8	4,472	-0.02%
2022/11/04	0	0.00	1	15.60	16.00	-1	4,443	-0.02%
2022/11/02	0	0.00	0.2	15.35	15.45	-0.2	4,420	0.00%
2022/11/01	0	0.00	2.3	15.49	15.50	-2.3	4,419	-0.05%
2022/10/27	0	0.00	4	14.95	14.90	-4	4,437	-0.09%
2022/10/26	0	0.00	2	15.05	15.10	-2	4,430	-0.05%
2022/10/21	2	14.45	0	0.00	14.35	2	4,379	0.05%
2022/10/19	2	14.90	0	0.00	14.45	2	4,328	0.05%
2022/10/14	1	14.70	0	0.00	14.55	1	4,368	0.02%
2022/09/30	0	0.00	1.1	14.62	14.90	-1.1	4,620	-0.02%
2022/09/29	0	0.00	2	14.70	14.80	-2	4,585	-0.04%
2022/09/28	2	15.00	0	0.00	14.85	2	4,640	0.04%
2022/09/26	0.6	14.90	1.1	14.95	14.85	-0.4	4,671	-0.01%
2022/09/23	1	15.30	0	0.00	15.15	1	4,635	0.02%
2022/09/21	1	15.45	0.1	15.43	15.50	0.9	4,583	0.02%
2022/09/20	0	0.00	0.1	15.85	15.85	-0.1	4,538	0.00%
2022/09/19	12	15.83	2	16.10	15.80	10	4,496	0.22%
2022/09/16	2	16.45	0	0.00	16.75	2	4,443	0.05%
2022/09/15	1	16.80	7	16.57	16.70	-6	3,341	-0.18%
2022/09/13	0	0.00	5.4	16.46	16.40	-5.4	3,084	-0.17%
2022/09/12	0	0.00	15.2	16.40	16.50	-15.2	3,016	-0.50%
2022/09/07	0	0.00	0	15.95	15.95	0	2,916	0.00%
2022/09/06	0	0.00	3.9	16.33	16.20	-3.9	2,872	-0.14%
2022/09/05	0	0.00	0.9	16.05	16.10	-0.9	2,800	-0.03%
2022/09/02	0	0.00	20	16.40	16.35	-20	2,761	-0.72%
2022/09/01	0	0.00	0	16.25	16.25	0	2,712	0.00%
2022/08/29	0.2	16.05	0	0.00	16.05	0.2	2,560	0.01%
2022/08/26	0	0.00	10	16.50	16.60	-10	2,478	-0.40%
2022/08/25	0	0.00	15.2	16.26	16.25	-15.2	2,409	-0.63%
2022/08/24	0	0.00	17.3	15.89	15.95	-17.3	2,352	-0.74%
2022/08/23	0.4	15.65	24	15.60	15.60	-23.6	2,254	-1.05%
2022/08/22	1	15.25	3	15.10	15.30	-2	2,175	-0.09%
2022/08/19	5	14.80	0	0.00	14.85	5	2,099	0.24%
2022/08/18	5	14.40	1	14.50	14.70	4	2,081	0.19%
2022/08/10	0.2	13.45	0	0.00	13.45	0.2	2,053	0.01%
2022/08/09	0.1	13.35	0	0.00	13.35	0.1	2,061	0.00%
2022/08/08	10	13.08	0	0.00	13.05	10	2,078	0.48%
2022/08/04	6	12.83	0	0.00	12.80	6	2,157	0.28%
2022/08/03	0.1	13.05	0	0.00	12.95	0.1	2,164	0.00%
2022/08/02	0	0.00	2	13.15	13.15	-2	2,209	-0.09%
2022/07/29	1	13.40	0	0.00	13.35	1	2,342	0.04%
2022/07/28	10	13.45	0	0.00	13.45	10	2,364	0.42%
2022/07/25	0	0.00	1	13.75	13.65	-1	2,379	-0.04%
2022/07/22	1	13.50	2	13.48	13.40	-1	2,385	-0.04%
2022/07/19	0.5	13.05	1	13.00	12.80	-0.5	2,398	-0.02%
2022/07/12	2	12.35	0	0.00	12.30	2	2,446	0.08%
2022/07/11	2	12.78	5	12.80	12.85	-3	2,472	-0.12%
2022/07/07	2	13.50	1	13.65	13.65	1	2,646	0.04%
2022/07/06	4	13.46	0	0.00	13.65	4	2,746	0.15%
2022/07/05	5	15.70	16	15.50	15.70	-11	2,793	-0.39%
2022/07/04	1.3	15.51	0	0.00	15.50	1.3	2,782	0.05%
2022/06/30	0.1	15.30	23	15.27	15.30	-22.9	3,003	-0.76%
2022/06/28	1	15.60	0	0.00	15.60	1	3,264	0.03%
2022/06/27	0	0.00	1	15.80	15.75	-1	3,295	-0.03%
2022/06/24	0	0.00	15.1	15.44	15.70	-15.1	3,306	-0.46%
2022/06/23	0	0.00	8	15.40	15.25	-8	3,315	-0.24%
2022/06/21	0	0.00	17	15.01	15.10	-17	3,448	-0.49%
2022/06/20	0	0.00	9	14.61	14.50	-9	3,526	-0.26%
2022/06/17	0	0.00	2	14.55	14.70	-2	3,588	-0.06%
2022/06/16	0.3	14.85	0	0.00	14.90	0.3	3,640	0.01%
2022/06/14	2	14.60	0	0.00	14.60	2	3,770	0.05%
2022/06/13	0	0.00	9	14.30	14.35	-9	3,833	-0.23%
2022/06/10	0.1	14.65	0	0.00	14.60	0.1	3,829	0.00%
2022/06/09	1.1	14.70	0	0.00	14.70	1.1	3,857	0.03%
2022/06/08	0	14.75	0	0.00	14.75	0	3,876	0.00%
2022/06/07	3	14.73	0	0.00	14.75	3	3,913	0.08%
2022/06/06	3	14.80	0	0.00	14.90	3	3,980	0.08%
2022/06/01	10	14.79	0	0.00	14.80	10	4,160	0.24%
2022/05/30	0	0.00	30	14.95	14.95	-30	4,187	-0.72%
2022/05/25	2	14.50	0	0.00	14.45	2	4,418	0.05%
2022/05/23	3.3	14.55	0	0.00	14.55	3.3	4,459	0.07%
2022/05/19	2	14.30	9	14.25	14.30	-7	4,544	-0.15%
2022/05/17	3.3	14.31	1	14.25	14.30	2.3	4,532	0.05%
2022/05/16	3	14.25	0	0.00	14.25	3	4,549	0.07%
2022/05/13	3	14.30	0	0.00	14.35	3	4,551	0.07%
2022/05/12	64.1	14.23	0	0.00	14.20	64.1	4,537	1.41%
2022/05/11	2.1	14.80	0	0.00	14.75	2.1	4,500	0.05%
2022/05/10	1.1	14.50	3.1	14.69	15.05	-2	4,489	-0.04%
2022/05/09	14.3	14.93	8	14.98	14.85	6.3	4,490	0.14%
2022/05/06	1.9	15.72	25	15.65	15.65	-23.1	4,417	-0.52%
2022/05/05	1	16.15	0	0.00	16.00	1	4,424	0.02%
2022/05/04	6	16.05	1	16.10	16.10	5	4,417	0.11%
2022/05/03	2	15.98	16	16.00	16.05	-14	4,436	-0.32%
2022/04/29	2	16.25	0	0.00	16.20	2	4,469	0.04%
2022/04/28	4	16.16	23	16.15	16.15	-19	4,513	-0.42%
2022/04/27	2	16.30	0.1	16.40	16.30	2	4,503	0.04%
2022/04/25	10	16.60	0	0.00	16.65	10	4,457	0.22%
2022/04/22	3	16.90	0	0.00	17.05	3	4,491	0.07%
2022/04/21	14	16.42	1	16.95	16.95	13	4,499	0.29%
2022/04/20	5	16.45	3	16.75	16.75	2	4,552	0.04%
2022/04/19	0	0.00	12	16.14	16.30	-12	4,805	-0.25%
2022/04/18	16	15.81	1	15.85	15.95	15	4,850	0.31%
2022/04/15	1	16.45	0	0.00	16.30	1	4,799	0.02%
2022/04/14	18	16.32	15	16.22	16.15	3	4,752	0.06%
2022/04/13	15.5	16.47	0	0.00	16.50	15.5	4,644	0.33%
2022/04/12	28.8	16.77	5	17.00	16.70	23.8	4,534	0.52%
2022/04/11	6	17.22	7	17.28	17.30	-1	4,415	-0.02%
2022/04/08	0.1	17.45	16	17.41	17.50	-16	4,315	-0.37%
2022/04/07	52.6	17.52	17	17.39	17.00	35.6	4,260	0.84%
2022/04/06	3	17.55	2.4	17.54	17.65	0.6	4,093	0.01%
2022/04/01	3	17.30	5.7	17.23	17.25	-2.7	4,022	-0.07%
2022/03/31	6.2	17.23	11	16.63	17.20	-4.8	3,922	-0.12%
2022/03/30	5.1	16.20	38	16.35	16.50	-32.9	3,729	-0.88%
2022/03/29	0	0.00	6	16.18	16.05	-6	3,682	-0.16%
2022/03/28	1.2	16.11	2	16.00	16.15	-0.8	3,660	-0.02%
2022/03/25	25.1	16.09	153	15.80	15.90	-127.9	3,597	-3.55%	大賣/鉅額交易
2022/03/24	5.1	16.32	0	0.00	16.30	5.1	3,502	0.15%
2022/03/23	16.2	16.05	0	0.00	16.30	16.2	3,427	0.47%
2022/03/22	71.7	15.48	0	0.00	15.70	71.7	3,323	2.16%
2022/03/21	108.3	15.56	18	15.32	15.55	90.3	3,278	2.75%	大買/
2022/03/18	14.4	15.23	0	0.00	15.15	14.4	3,246	0.44%
2022/03/17	3.2	14.86	50	15.00	14.85	-46.8	3,186	-1.47%
2022/03/16	0.9	14.73	20.6	14.77	14.75	-19.8	3,131	-0.63%
2022/03/15	3.8	14.52	24	14.50	14.60	-20.3	3,090	-0.66%
2022/03/14	0.2	14.55	28	14.53	14.50	-27.8	3,101	-0.90%
2022/03/11	0.5	14.40	4.3	14.45	14.45	-3.8	3,103	-0.12%
2022/03/10	1.2	14.30	24	14.31	14.40	-22.8	3,081	-0.74%
2022/03/09	71.3	14.06	17.7	13.96	14.00	53.6	3,060	1.75%
2022/03/08	398.7	13.82	336.1	13.75	13.85	62.6	2,981	2.10%	大買/大賣/
2022/03/07	7	13.07	0	0.00	13.10	7	2,885	0.24%
2022/03/03	0	0.00	1	13.60	13.60	-1	2,829	-0.04%
2022/02/25	0	0.00	1	13.60	13.75	-1	2,617	-0.04%
2022/02/24	22.9	13.65	0	0.00	13.60	22.9	2,597	0.88%
2022/02/22	31	13.90	0	0.00	13.95	31	2,564	1.21%
2022/02/21	19	14.17	1	14.15	14.20	18	2,533	0.71%
2022/02/17	2	14.40	1	14.50	14.45	1	2,550	0.04%
2022/02/16	8	14.28	2	14.25	14.35	6	2,569	0.23%
2022/02/15	8	14.38	0	0.00	14.40	8	2,555	0.31%
2022/02/11	5	14.35	5	14.55	14.50	0	2,538	0.00%
2022/02/09	1	14.55	0	0.00	14.55	1	2,561	0.04%
2022/02/08	1	14.70	5	14.80	14.75	-4	2,526	-0.16%
2022/02/07	0	0.00	2	14.50	14.55	-2	2,517	-0.08%
2022/01/26	0	14.29	0	0.00	14.25	0	2,479	0.00%
2022/01/25	1.6	14.10	0	0.00	14.10	1.6	2,479	0.06%
2022/01/24	0	0.00	175	14.07	14.30	-175	2,463	-7.10%	大賣/鉅額交易
2022/01/21	0	0.00	6	14.30	14.15	-6	2,417	-0.25%
2022/01/20	3	14.55	0	0.00	14.50	3	2,372	0.13%
2022/01/19	0	0.00	0.1	14.70	14.60	-0.1	2,635	0.00%
2022/01/18	0.3	14.64	0	0.00	14.75	0.3	2,626	0.01%
2022/01/17	5.5	14.37	8	14.35	14.45	-2.5	2,615	-0.10%
2022/01/14	29	15.00	0	0.00	14.80	29	2,528	1.15%
2022/01/13	1	15.05	0.1	14.90	15.05	1	2,514	0.04%
2022/01/12	7.1	14.62	17.3	14.95	14.85	-10.2	2,403	-0.43%
2022/01/11	4	14.14	2.2	13.94	14.20	1.9	2,135	0.09%
2022/01/07	3	13.68	1	13.60	13.70	2	2,062	0.10%
2022/01/06	1	13.60	0	0.00	13.55	1	2,054	0.05%
2022/01/05	1.1	13.45	0	0.00	13.50	1.1	2,061	0.05%
2022/01/04	2	13.40	0	0.00	13.50	2	2,061	0.10%
2022/01/03	14.4	13.45	0	0.00	13.40	14.4	2,055	0.70%
2021/12/30	11	13.65	0	0.00	13.60	11	2,045	0.54%
2021/12/29	20.1	13.50	15	13.65	13.75	5.1	2,021	0.25%
2021/12/27	0	0.00	1.2	13.09	13.15	-1.2	1,958	-0.06%
2021/12/24	0	0.00	31	13.10	13.05	-31	1,960	-1.58%
2021/12/23	2	13.05	2	13.05	13.05	0	1,961	0.00%
2021/12/22	0	0.00	43	13.10	13.05	-43	1,968	-2.18%
2021/12/20	5	13.02	0	0.00	13.05	5	1,965	0.25%
2021/12/16	16	12.91	0	0.00	13.00	16	1,956	0.82%
2021/12/14	1.8	13.07	10	13.10	13.05	-8.2	1,973	-0.42%
2021/12/13	73	13.26	0.2	13.25	13.25	72.8	1,933	3.76%
2021/12/10	6	12.95	0	0.00	13.00	6	1,898	0.32%
2021/12/08	40	12.75	0	0.00	12.80	40	1,856	2.15%
2021/12/07	8	12.45	0	0.00	12.60	8	1,821	0.44%
2021/12/06	0	0.00	0.1	12.30	12.35	-0.1	1,784	0.00%
2021/12/02	0	0.00	3.9	12.31	12.25	-3.9	1,772	-0.22%
2021/12/01	0	0.00	2	12.35	12.40	-2	1,775	-0.11%
2021/11/26	4	12.15	0	0.00	12.15	4	1,862	0.21%
2021/11/24	2	12.25	0	0.00	12.25	2	2,021	0.10%
2021/11/19	10.6	12.30	0	0.00	12.30	10.6	2,061	0.51%
2021/11/17	0.6	12.20	0	0.00	12.30	0.6	2,027	0.03%
2021/11/16	1	12.10	0	0.00	12.15	1	1,992	0.05%
2021/11/15	0	0.00	2	12.05	12.10	-2	1,990	-0.10%
2021/11/12	0.1	11.90	0	0.00	11.95	0.1	1,969	0.00%
2021/11/11	0	0.00	1	11.90	11.85	-1	1,974	-0.05%
2021/11/10	1	11.85	0	0.00	11.90	1	1,995	0.05%
2021/11/05	0.4	11.85	0	0.00	11.85	0.4	1,951	0.02%
2021/11/04	0	0.00	1	11.85	11.85	-1	1,933	-0.05%
2021/11/03	0	0.00	5	11.85	11.85	-5	1,922	-0.26%
2021/11/02	5.1	11.80	0	11.80	11.75	5.1	1,923	0.27%
2021/11/01	0	11.85	1.6	11.85	11.85	-1.6	1,925	-0.08%
2021/10/29	0	0.00	1.9	11.90	11.80	-1.9	1,927	-0.10%
2021/10/26	3.5	11.80	0	0.00	11.90	3.5	1,653	0.21%
2021/10/21	1	11.80	2	11.75	11.75	-1	1,653	-0.06%
2021/10/18	0	0.00	0.1	11.75	11.80	-0.1	1,565	0.00%
2021/10/15	1	11.75	0	0.00	11.75	1	1,586	0.06%
2021/10/14	1	11.70	0	0.00	11.70	1	1,591	0.06%
2021/09/29	0	0.00	1	11.75	11.75	-1	1,681	-0.06%
2021/09/22	34	11.61	0	0.00	11.65	34	1,671	2.03%
2021/09/06	0	0.00	6	11.70	11.75	-6	1,635	-0.37%
2021/09/02	15	11.65	0	0.00	11.60	15	1,612	0.93%
2021/08/30	0	0.00	0.2	12.00	12.05	-0.2	1,372	-0.02%
2021/08/27	1	11.90	0	0.00	11.95	1	1,316	0.08%
2021/08/25	5	11.87	0.2	11.95	11.90	4.8	1,282	0.37%
2021/08/17	6	11.85	0	0.00	11.85	6	1,328	0.45%
2021/08/16	20	11.80	0	0.00	11.85	20	1,320	1.51%
2021/08/11	29	12.07	0	0.00	12.05	29	1,323	2.19%
2021/08/04	13	12.10	0	0.00	12.10	13	1,606	0.81%
2021/07/30	10	12.10	0	0.00	12.10	10	1,779	0.56%
2021/07/22	0	0.00	4	12.15	12.15	-4	1,947	-0.21%
2021/07/21	0	0.00	3	12.10	12.05	-3	1,956	-0.15%
2021/07/20	5	12.05	8	12.10	12.05	-3	1,955	-0.15%
2021/07/19	5	12.10	0	0.00	12.10	5	1,955	0.26%
2021/07/13	16	12.00	1	11.95	12.00	15	2,352	0.64%
2021/07/12	8	11.95	0	0.00	11.95	8	2,361	0.34%
2021/06/29	0	0.00	0.1	11.65	11.70	-0.1	2,499	-0.01%
2021/06/28	0	0.00	0.4	11.65	11.70	-0.4	2,517	-0.01%
2021/06/21	1	11.40	0	0.00	11.40	1	2,528	0.04%
2021/06/11	0.1	11.60	0.1	11.55	11.55	0	2,559	0.00%
2021/06/02	1	11.65	0	0.00	11.80	1	2,668	0.04%
2021/06/01	1	11.70	0	0.00	11.70	1	2,650	0.04%
2021/05/28	1.1	11.70	1	11.65	11.70	0.1	2,656	0.00%
2021/05/24	1	11.45	0	0.00	11.45	1	2,616	0.04%
2021/05/18	1	11.50	0	0.00	11.60	1	2,589	0.04%
2021/05/17	10	11.25	10	11.15	11.15	0	2,557	0.00%
2021/05/13	2	11.50	0	0.00	11.55	2	2,450	0.08%
2021/05/12	1	11.45	23	11.57	11.65	-22	2,390	-0.92%
2021/05/11	0	0.00	7.2	12.20	12.20	-7.2	2,280	-0.31%
2021/05/10	0	0.00	17	12.20	12.40	-17	2,213	-0.77%
2021/05/07	1	12.00	0	0.00	12.10	1	2,145	0.05%
2021/05/04	0	0.00	12	11.83	11.70	-12	2,022	-0.59%
2021/05/03	1	11.95	4.7	11.86	11.85	-3.7	1,952	-0.19%
2021/04/29	0.1	11.90	0	0.00	12.00	0.1	1,926	0.01%
2021/04/27	0	0.00	2	11.95	11.95	-2	1,911	-0.10%
2021/04/26	0	0.00	27	11.84	11.95	-27	1,888	-1.43%
2021/04/23	4.1	11.70	0	0.00	11.75	4.1	1,850	0.22%
2021/04/22	0	0.00	8.2	11.84	11.70	-8.2	1,836	-0.45%
2021/04/21	17.2	11.47	0	0.00	11.55	17.2	1,762	0.97%
2021/04/20	0.1	11.85	14.2	12.08	11.80	-14.1	1,697	-0.83%
2021/04/19	11	12.20	2	12.05	12.00	9	1,596	0.56%
2021/04/14	0	0.00	1	11.20	11.20	-1	1,418	-0.07%
2021/04/12	1.1	11.15	0	0.00	11.20	1.1	1,420	0.08%
2021/04/09	0	0.00	8	11.10	11.20	-8	1,412	-0.57%
2021/04/07	0.3	10.98	1.1	11.00	11.05	-0.8	1,408	-0.05%
2021/04/06	8	11.05	8	11.05	11.10	0	1,398	0.00%
2021/04/01	5	10.95	0	0.00	10.95	5	1,346	0.37%
2021/03/31	0	0.00	3	10.91	10.95	-3	1,331	-0.23%
2021/03/30	0	0.00	1.1	10.90	10.90	-1.1	1,310	-0.08%
2021/03/29	3	10.85	4.9	10.85	10.80	-1.9	1,303	-0.15%
2021/03/26	0	0.00	0.4	10.85	10.85	-0.4	1,284	-0.03%
2021/03/25	0	0.00	0.6	10.80	10.80	-0.6	1,285	-0.05%
2021/03/22	0	0.00	1	10.70	10.80	-1	1,284	-0.08%
2021/03/19	0	0.00	2	10.80	10.70	-2	1,286	-0.16%
2021/03/18	0	0.00	0	10.90	10.80	0	1,250	0.00%
2021/03/17	5	10.80	0	0.00	10.80	5	1,268	0.39%
2021/03/16	5	10.90	0	0.00	10.85	5	1,273	0.39%
2021/03/12	1	10.75	0	0.00	10.85	1	1,273	0.08%
2021/03/11	4.3	10.89	0	0.00	10.85	4.3	1,263	0.34%
2021/03/10	6.8	10.87	0	0.00	10.80	6.8	1,238	0.55%
2021/03/09	0	0.00	0	10.80	10.85	0	1,232	0.00%
2021/03/04	0.1	10.70	0	0.00	10.70	0.1	1,243	0.01%
2021/03/02	0.1	10.65	0	0.00	10.60	0.1	1,222	0.01%
2021/02/26	1	10.60	0.9	10.70	10.70	0.1	1,222	0.01%
2021/02/25	0	10.60	0	0.00	10.75	0	1,196	0.00%
2021/02/24	0.9	10.65	0	0.00	10.65	0.9	1,188	0.07%
2021/02/23	0	0.00	2	10.70	10.70	-2	1,179	-0.17%
2021/02/17	0	0.00	2	10.50	10.55	-2	1,173	-0.17%
2021/02/05	2	10.40	2.3	10.41	10.35	-0.3	1,161	-0.02%
2021/02/04	0	0.00	0.4	10.40	10.35	-0.4	1,158	-0.03%
2021/02/03	1	10.40	0	0.00	10.35	1	1,194	0.08%
2021/02/01	5.4	10.40	0	0.00	10.35	5.4	1,220	0.44%
2021/01/29	1	10.30	0	0.00	10.30	1	1,220	0.08%
2021/01/22	0	0.00	0.4	10.45	10.50	-0.4	1,187	-0.03%
2021/01/20	0	0.00	0.1	10.60	10.40	-0.1	1,184	-0.01%
2021/01/15	0	0.00	1	10.85	10.75	-1	1,133	-0.09%
2021/01/12	2	10.75	0	0.00	10.75	2	1,110	0.18%
2021/01/11	5	10.80	0	0.00	10.90	5	1,111	0.45%
2021/01/04	0	0.00	20	10.65	10.75	-20	992	-2.02%
2020/12/25	2	10.60	0	0.00	10.65	2	919	0.22%
2020/12/24	0	0.00	0.4	10.60	10.60	-0.4	912	-0.05%
2020/12/15	0.6	10.40	0.3	10.45	10.45	0.3	1,016	0.03%
2020/12/14	0.7	10.40	0	0.00	10.50	0.7	1,009	0.07%
2020/12/11	0	0.00	5	10.50	10.50	-5	1,012	-0.49%
2020/12/09	0	0.00	5	10.40	10.35	-5	970	-0.52%
2020/12/08	0	0.00	0.3	10.40	10.40	-0.3	964	-0.03%
2020/12/04	0	0.00	3	10.50	10.50	-3	963	-0.31%
2020/11/30	3	10.45	0	0.00	10.40	3	993	0.30%
2020/11/26	2	10.35	0	0.00	10.50	2	1,000	0.20%
2020/11/25	1	10.35	8	10.45	10.45	-7	1,007	-0.69%
2020/11/20	8.4	10.37	0	0.00	10.40	8.4	1,000	0.84%
2020/11/19	1.3	10.25	4	10.39	10.40	-2.7	1,010	-0.26%
2020/11/18	15	10.35	0	0.00	10.35	15	1,037	1.45%
2020/11/16	2.1	10.25	0	0.00	10.30	2.1	1,071	0.19%
2020/11/13	1.1	10.20	6	10.35	10.30	-4.9	1,079	-0.45%
2020/11/11	0	0.00	6	10.39	10.40	-6	1,073	-0.56%
2020/11/10	0.2	10.10	0	0.00	10.20	0.2	1,055	0.02%
2020/11/09	1.2	10.10	0	0.00	10.15	1.2	1,020	0.12%
2020/11/05	0.7	10.10	1.1	10.10	10.10	-0.4	1,037	-0.04%
2020/11/04	21	10.05	31	10.10	10.15	-10	1,043	-0.96%
2020/11/03	3.7	10.05	85	10.10	10.05	-81.3	1,042	-7.80%
2020/11/02	1	10.05	0	0.00	10.05	1	1,038	0.10%
2020/10/30	0	0.00	0.1	10.15	10.05	-0.1	1,038	-0.01%
2020/10/29	36	10.05	7	10.10	10.05	29	1,038	2.79%
2020/10/28	52	10.05	6	10.10	10.10	46	1,050	4.38%
2020/10/26	0	0.00	58	10.11	10.15	-58	1,047	-5.54%
2020/10/23	43	10.05	77	10.10	10.10	-34	1,067	-3.18%
2020/10/21	73	10.05	79	10.09	10.05	-6	1,116	-0.54%
2020/10/20	99	10.07	0	0.00	10.05	99	1,148	8.62%
2020/10/19	0	0.00	58	10.14	10.20	-58	1,234	-4.70%
2020/10/16	21	10.05	7	10.10	10.10	14	1,320	1.06%
2020/10/15	24	10.05	22.6	10.10	10.10	1.4	1,426	0.10%
2020/10/14	21	10.10	0	0.00	10.15	21	1,443	1.46%
2020/10/13	21	10.10	0	0.00	10.15	21	1,481	1.42%
2020/10/08	0	0.00	2	10.15	10.20	-2	1,524	-0.13%
2020/10/07	0	0.00	35	10.20	10.20	-35	1,542	-2.27%
2020/10/06	20.7	10.05	21	10.15	10.15	-0.3	1,550	-0.02%
2020/09/28	0	0.00	1	10.00	10.00	-1	1,604	-0.06%
2020/09/24	14	9.83	10	9.86	9.84	4	1,629	0.25%
2020/09/23	31	10.08	0	0.00	10.05	31	1,585	1.96%
2020/09/22	25	10.15	0	0.00	10.15	25	1,583	1.58%
2020/09/18	49	10.10	49	10.15	10.35	0	1,582	0.00%
2020/09/17	21	10.10	21	10.15	10.10	0	1,566	0.00%
2020/09/16	0	0.00	27	10.15	10.20	-27	1,594	-1.69%
2020/09/14	42	10.10	21	10.15	10.15	21	1,613	1.30%
2020/09/11	5	10.15	5	10.20	10.20	0	1,616	0.00%
2020/09/10	1	10.20	42	10.20	10.20	-41	1,622	-2.53%
2020/09/09	1	10.10	0	0.00	10.10	1	1,629	0.06%
2020/09/08	30	10.10	80	10.15	10.15	-50	1,617	-3.09%
2020/09/07	36	10.10	36	10.15	10.10	0	1,624	0.00%
2020/09/04	21	10.05	0	0.00	10.05	21	1,641	1.28%
2020/09/03	93	10.11	106	10.17	10.10	-13	1,648	-0.79%	大賣/
2020/09/02	50	10.15	0	0.00	10.10	50	1,629	3.06%
2020/09/01	21	10.20	0.6	10.20	10.20	20.4	1,636	1.25%
2020/08/31	21	10.20	43	10.25	10.25	-22	1,645	-1.34%
2020/08/28	52	10.20	29.3	10.25	10.20	22.7	1,655	1.37%
2020/08/26	2	10.25	0	0.00	10.25	2	1,696	0.12%
2020/08/25	21	10.25	0	0.00	10.25	21	1,699	1.24%
2020/08/20	0	0.00	0.7	10.45	10.30	-0.7	1,661	-0.04%
2020/08/18	0	0.00	5	10.50	10.50	-5	1,613	-0.31%
2020/08/17	2	10.50	0	0.00	10.55	2	1,624	0.12%
2020/08/14	0	0.00	2	10.50	10.55	-2	1,627	-0.12%
2020/08/13	0.7	10.35	0	0.00	10.45	0.7	1,612	0.05%
2020/08/12	10	10.30	13	10.35	10.35	-3	1,623	-0.18%
2020/08/10	0	0.00	59	10.45	10.45	-59	1,613	-3.66%
2020/08/07	1	10.35	0	0.00	10.35	1	1,617	0.06%
2020/07/31	5	10.30	0.3	10.40	10.40	4.7	1,655	0.29%
2020/07/29	65	10.36	66	10.45	10.30	-1	1,662	-0.06%
2020/07/27	20	10.30	0	0.00	10.25	20	1,698	1.18%
2020/07/24	117	10.45	50	10.50	10.40	67	1,678	3.99%	大買/
2020/07/23	1	10.65	7	10.60	10.55	-6	1,652	-0.36%
2020/07/22	7	11.35	0.7	11.45	11.50	6.3	1,576	0.40%
2020/07/21	0	0.00	8	11.30	11.35	-8	1,482	-0.54%
2020/07/20	2	11.25	0	0.00	11.20	2	1,383	0.14%
2020/07/17	0	0.00	6	11.35	11.30	-6	1,375	-0.44%
2020/07/16	4	11.30	0	0.00	11.30	4	1,364	0.29%
2020/07/15	0	0.00	5	11.20	11.25	-5	1,352	-0.37%
2020/07/13	7.4	11.20	5	11.25	11.25	2.4	1,350	0.18%
2020/07/10	2	11.25	7	11.30	11.25	-5	1,361	-0.37%
2020/07/09	0	0.00	5	11.40	11.35	-5	1,365	-0.37%
2020/07/08	10	11.25	5	11.25	11.30	5	1,353	0.37%
2020/07/07	0	0.00	2	11.20	11.30	-2	1,375	-0.15%
2020/07/03	2	11.20	0	0.00	11.25	2	1,373	0.15%
2020/07/01	7	11.15	0	0.00	11.20	7	1,410	0.50%
2020/06/30	0	0.00	12	11.20	11.15	-12	1,401	-0.86%
2020/06/29	2	11.10	0	0.00	11.10	2	1,400	0.14%
2020/06/24	3	11.22	0	0.00	11.25	3	1,405	0.21%
2020/06/23	16	11.15	16	11.20	11.25	0	1,410	0.00%
2020/06/18	5	11.10	12	11.15	11.20	-7	1,444	-0.48%
2020/06/16	0	0.00	30	11.15	11.20	-30	1,480	-2.03%
2020/06/15	30	11.00	0	0.00	10.95	30	1,544	1.94%
2020/06/12	7.1	10.96	0	0.00	11.00	7.1	1,571	0.45%
2020/06/11	5	11.20	13	11.13	11.10	-8	1,583	-0.51%
2020/06/10	1.3	11.19	37	11.25	11.20	-35.7	1,605	-2.23%
2020/06/08	19	11.08	14	11.13	11.10	5	1,717	0.29%
2020/06/05	7	11.10	10	11.13	11.15	-3	1,698	-0.18%
2020/06/04	37	11.16	31	11.25	11.15	6	1,703	0.35%
2020/06/03	1	11.15	1	11.20	11.30	0	1,734	0.00%
2020/06/01	0	0.00	2	10.93	10.95	-2	1,723	-0.12%
2020/05/26	5	10.75	0	0.00	10.80	5	1,832	0.27%
2020/05/25	2	10.65	0	0.00	10.70	2	1,842	0.11%
2020/05/21	30	10.75	0	0.00	10.80	30	1,911	1.57%
2020/05/20	4	10.80	0	0.00	10.75	4	1,915	0.21%
2020/05/19	0.2	10.80	0	0.00	10.80	0.2	1,942	0.01%
2020/05/18	4	10.80	4	10.75	10.70	0	1,941	0.00%
2020/05/11	7	10.78	0	0.00	10.75	7	1,936	0.36%
2020/05/08	3	10.65	0	0.00	10.65	3	1,924	0.16%
2020/05/06	0	0.00	0.1	10.55	10.55	-0.1	1,937	-0.01%
2020/05/04	6	10.35	0	0.00	10.50	6	1,960	0.31%
2020/04/30	2	10.70	0	0.00	10.70	2	1,970	0.10%
2020/04/29	0.1	10.65	1	10.55	10.65	-0.9	1,959	-0.05%
2020/04/27	0	0.00	30	10.25	10.35	-30	2,043	-1.47%
2020/04/23	20	10.15	0	0.00	10.15	20	2,041	0.98%
2020/04/21	10	10.10	0.6	10.05	10.05	9.4	2,051	0.46%
2020/04/20	0	0.00	4	10.25	10.20	-4	2,038	-0.20%
2020/04/17	3	10.30	5	10.40	10.25	-2	2,055	-0.10%
2020/04/16	15	10.23	10	10.30	10.20	5	2,053	0.24%
2020/04/15	5	10.25	0	0.00	10.40	5	2,047	0.24%
2020/04/14	0.1	10.30	8	10.20	10.30	-7.9	2,039	-0.39%
2020/04/13	10	10.05	7.4	10.10	10.10	2.6	2,036	0.13%
2020/04/10	5	10.20	0	0.00	10.20	5	2,045	0.24%
2020/04/09	30	10.03	38	10.08	10.10	-8	2,039	-0.39%
2020/04/08	1	10.00	0	0.00	10.05	1	2,027	0.05%
2020/03/31	4	9.87	3	9.95	9.88	1	1,972	0.05%
2020/03/30	9	9.91	2	9.65	9.90	7	1,974	0.35%
2020/03/27	15	10.00	13	10.04	9.93	2	1,961	0.10%
2020/03/26	5	9.83	5	9.87	9.89	0	1,937	0.00%
2020/03/25	40	9.85	60	9.87	9.89	-20	1,922	-1.04%
2020/03/24	20	9.43	5	9.25	9.37	15	1,875	0.80%
2020/03/23	14	8.95	7	8.96	9.01	7	1,861	0.38%
2020/03/20	3	9.09	3	9.01	9.23	0	1,847	0.00%
2020/03/19	6	8.63	33	8.99	8.62	-27	1,822	-1.48%
2020/03/17	4	9.68	10	9.67	9.68	-6	1,708	-0.35%
2020/03/16	6	9.99	0	0.00	9.96	6	1,674	0.36%
2020/03/13	37	9.94	21	10.04	10.15	16	1,621	0.99%
2020/03/12	34	10.40	2	10.35	10.35	32	1,534	2.09%
2020/03/10	1	10.60	11	10.55	10.65	-10	1,489	-0.67%
2020/03/09	4	10.59	3	10.55	10.55	1	1,488	0.07%
2020/03/06	13	10.85	0	0.00	10.85	13	1,439	0.90%
2020/03/05	10	10.90	20	10.95	10.95	-10	1,420	-0.70%
2020/03/04	20	10.85	20	10.90	10.95	0	1,410	0.00%
2020/03/03	0	0.00	5	10.90	10.85	-5	1,404	-0.36%
2020/03/02	30	10.85	0	0.00	10.80	30	1,402	2.14%
2020/02/27	9	11.04	2	11.00	11.00	7	1,339	0.52%
2020/02/25	7	11.10	30	11.07	11.10	-23	1,279	-1.80%
2020/02/24	8	11.32	0	0.00	11.20	8	1,253	0.64%
2020/02/21	0	0.00	5	11.50	11.55	-5	1,205	-0.41%
2020/02/20	5	11.50	0	0.00	11.55	5	1,200	0.42%
2020/02/19	15	11.45	0	0.00	11.50	15	1,169	1.28%
2020/02/17	10	11.40	0	0.00	11.45	10	1,160	0.86%
2020/02/13	2	11.45	0	0.00	11.45	2	1,161	0.17%
2020/02/12	1	11.40	0	0.00	11.40	1	1,171	0.09%
2020/02/07	0	0.00	1	11.55	11.50	-1	1,164	-0.09%
2020/02/04	3	11.45	0	0.00	11.50	3	1,129	0.27%
2020/01/31	2	11.53	0	0.00	11.55	2	1,087	0.18%
2020/01/30	0	0.00	1	11.40	11.35	-1	1,048	-0.10%
2020/01/15	2	11.63	0	0.00	11.65	2	946	0.21%
2020/01/13	0	0.00	4	11.50	11.45	-4	928	-0.43%
2019/12/30	10	11.10	0	0.00	11.05	10	949	1.05%
2019/12/20	0	0.00	15	11.05	11.00	-15	920	-1.63%
2019/12/19	15	11.05	15	11.10	11.05	0	916	0.00%
2019/12/18	37	11.10	55	11.15	11.15	-18	917	-1.96%
2019/12/17	40	11.04	40	11.10	11.10	0	939	0.00%
2019/12/16	30	11.00	30	11.05	11.05	0	946	0.00%
2019/12/13	5	10.95	20	11.00	10.95	-15	960	-1.56%
2019/12/10	50	10.94	35	11.00	10.95	15	991	1.51%
2019/12/04	35	10.99	0	0.00	11.00	35	1,006	3.48%
2019/12/03	30	11.00	30	11.05	11.05	0	984	0.00%
2019/11/26	0	0.00	1	11.10	11.15	-1	990	-0.10%
2019/11/20	0	0.00	20	10.93	11.00	-20	1,013	-1.97%
2019/11/19	1	10.90	1.1	10.95	10.90	-0.1	1,010	-0.01%
2019/11/18	0	0.00	10	10.95	10.95	-10	1,021	-0.98%
2019/11/15	10	10.85	0	0.00	10.85	10	1,028	0.97%
2019/11/12	0	0.00	1	10.90	10.90	-1	1,041	-0.10%
2019/11/11	0	0.00	10	10.80	10.85	-10	1,045	-0.96%
2019/11/08	0	0.00	0.1	10.90	10.90	-0.1	1,036	-0.01%
2019/11/07	0	0.00	6	10.80	10.80	-6	1,028	-0.59%
2019/11/04	1	10.65	0	0.00	10.65	1	1,037	0.10%
2019/11/01	0	0.00	3	10.65	10.70	-3	1,043	-0.29%
2019/10/25	0	0.00	2	10.60	10.65	-2	1,245	-0.16%
2019/10/24	2	10.50	0	0.00	10.60	2	1,247	0.16%
2019/10/21	0	0.00	5	10.55	10.55	-5	1,279	-0.39%
2019/10/18	4	10.41	0	0.00	10.50	4	1,288	0.31%
2019/10/09	0	0.00	3	10.60	10.45	-3	1,189	-0.25%
2019/10/03	0	0.00	1	10.45	10.50	-1	1,235	-0.08%
2019/09/26	5	10.55	0	0.00	10.50	5	1,301	0.38%
2019/09/25	0	0.00	1	10.50	10.55	-1	1,314	-0.08%
2019/09/18	3	10.55	0	0.00	10.65	3	1,325	0.23%
2019/09/11	0	0.00	0.1	10.45	10.45	-0.1	1,322	-0.01%
2019/09/09	1	10.40	2	10.45	10.45	-1	1,319	-0.08%
2019/09/04	0	0.00	0.6	10.35	10.35	-0.6	1,400	-0.05%
2019/09/03	0	0.00	0.1	10.20	10.25	-0.1	1,417	-0.01%
2019/09/02	0	0.00	25	10.15	10.20	-25	1,442	-1.73%
2019/08/29	0	0.00	38	10.15	10.20	-38	1,573	-2.42%
2019/08/28	1	10.20	10	10.25	10.25	-9	1,581	-0.57%
2019/08/27	0	0.00	1	10.35	10.20	-1	1,598	-0.06%
2019/08/26	10	10.25	4	10.30	10.20	6	1,655	0.36%
2019/08/21	14	10.39	0	0.00	10.40	14	2,058	0.68%
2019/08/20	1	10.45	0	0.00	10.50	1	2,179	0.05%
2019/08/19	10	10.40	0.4	10.65	10.55	9.6	2,342	0.41%
2019/08/15	5	10.30	4	10.40	10.30	1	2,479	0.04%
2019/08/14	4	10.50	0	0.00	10.45	4	2,529	0.16%
2019/08/07	1	10.50	0	0.00	10.45	1	2,854	0.04%
2019/08/06	1	10.20	0	0.00	10.45	1	2,910	0.03%
2019/08/05	10	10.55	2	10.50	10.50	8	2,911	0.27%
2019/08/02	21	10.78	0.1	10.80	10.70	20.9	2,960	0.71%
2019/08/01	3	11.90	11	11.95	11.95	-8	2,890	-0.28%
2019/07/31	13	11.90	0	0.00	12.00	13	2,863	0.45%
2019/07/24	4	11.85	0	0.00	11.85	4	3,062	0.13%
2019/07/23	16	11.90	0.9	11.95	11.95	15.1	3,112	0.49%
2019/07/22	13.3	11.95	0	0.00	12.00	13.3	3,107	0.43%
2019/07/19	0	0.00	15	11.95	11.95	-15	3,097	-0.48%
2019/07/18	0	0.00	4	11.90	11.85	-4	3,084	-0.13%
2019/07/17	0	0.00	5	11.85	11.80	-5	3,075	-0.16%
2019/07/16	1	11.80	0	0.00	11.80	1	3,061	0.03%
2019/07/15	9	11.82	5	11.85	11.80	4	3,050	0.13%
2019/07/12	10	11.80	0	0.00	11.80	10	3,046	0.33%
2019/07/10	8	11.74	0	0.00	11.75	8	3,037	0.26%
2019/07/08	0	0.00	2	11.80	11.75	-2	3,009	-0.07%
2019/07/03	1	11.60	0	0.00	11.70	1	3,008	0.03%
2019/07/02	2	11.60	0	0.00	11.65	2	3,021	0.07%
2019/07/01	1.4	11.66	0	0.00	11.70	1.4	3,015	0.05%
2019/06/25	1	11.60	0	0.00	11.65	1	2,981	0.03%
2019/06/24	11	11.60	0	0.00	11.70	11	2,975	0.37%
2019/06/20	1	11.60	0	0.00	11.70	1	2,990	0.03%
2019/06/19	1	11.60	0	0.00	11.65	1	2,980	0.03%
2019/06/17	0	0.00	9	11.64	11.65	-9	2,975	-0.30%
2019/06/13	0	0.00	4	11.55	11.55	-4	2,986	-0.13%
2019/06/12	19.1	11.35	0	0.00	11.30	19.1	2,964	0.64%
2019/06/11	2	11.60	16	11.60	11.55	-14	2,934	-0.48%
2019/06/10	4	11.65	32	11.67	11.65	-28	2,917	-0.96%
2019/06/06	27	11.55	18	11.50	11.50	9	2,919	0.31%
2019/06/05	7	11.79	80	11.85	11.75	-73	2,863	-2.55%
2019/06/04	0	0.00	2	11.95	11.95	-2	2,818	-0.07%
2019/05/31	0	0.00	5	11.75	12.00	-5	2,860	-0.17%
2019/05/30	6	11.77	8.5	11.76	11.70	-2.5	2,843	-0.09%
2019/05/29	0.5	11.80	21	11.69	11.90	-20.5	2,801	-0.73%
2019/05/28	1	11.95	1	11.95	11.95	0	2,749	0.00%
2019/05/27	27	12.12	20	12.00	12.00	7	2,451	0.29%
2019/05/24	5	11.90	6	11.80	12.05	-1	2,331	-0.04%
2019/05/23	0	0.00	33	11.67	11.70	-33	2,165	-1.52%
2019/05/22	0	0.00	21	11.55	11.50	-21	2,102	-1.00%
2019/05/21	84	11.25	5	11.35	11.35	79	2,049	3.85%
2019/05/20	8	11.28	0	0.00	11.25	8	1,984	0.40%
2019/05/17	2	11.00	13	11.04	11.05	-11	1,914	-0.57%
2019/05/16	1	10.85	17	10.82	10.90	-16	1,856	-0.86%
2019/05/14	5.5	10.55	14	10.60	10.60	-8.5	1,709	-0.50%
2019/05/10	9.1	10.60	0	0.00	10.55	9.1	1,639	0.56%
2019/05/09	3.3	10.70	2	10.70	10.75	1.3	1,582	0.08%
2019/05/06	10	10.73	2	10.75	10.75	8	1,542	0.52%
2019/05/03	0	0.00	1	10.85	10.90	-1	1,506	-0.07%
2019/05/02	12.1	10.90	2	10.90	10.90	10.1	1,477	0.68%
2019/04/30	21	10.85	15	10.90	10.95	6	1,432	0.42%
2019/04/29	3	10.77	0	0.00	10.75	3	1,257	0.24%
2019/04/19	10	10.60	0	0.00	10.60	10	1,177	0.85%
2019/04/18	1	10.60	0	0.00	10.55	1	1,180	0.08%
2019/04/11	1	10.65	0	0.00	10.65	1	1,169	0.09%
2019/04/09	5	10.70	0	0.00	10.70	5	1,132	0.44%
2019/04/01	0	0.00	10	10.70	10.70	-10	1,081	-0.93%
2019/03/29	0	0.00	2	10.65	10.70	-2	1,065	-0.19%
2019/03/22	15	10.65	0	0.00	10.60	15	1,026	1.46%
2019/03/14	10	10.55	0	0.00	10.55	10	948	1.05%
2019/03/08	1	10.45	0	0.00	10.40	1	890	0.11%
2019/03/07	0	0.00	25	10.37	10.45	-25	876	-2.85%
2019/02/25	1	10.25	0	0.00	10.20	1	726	0.14%
2019/02/22	0	0.00	40	10.20	10.20	-40	716	-5.59%
2019/01/29	2	9.92	0	0.00	9.92	2	620	0.32%
2019/01/17	0	0.00	0.1	9.77	9.77	-0.1	664	-0.01%
2019/01/09	0	0.00	1	9.66	9.74	-1	795	-0.13%
2018/12/20	1	9.57	0	0.00	9.58	1	1,014	0.10%
2018/12/06	1	9.76	6	9.85	9.76	-5	1,182	-0.42%
2018/12/05	1	9.87	0	0.00	9.87	1	1,174	0.09%
2018/11/29	2	9.92	0	0.00	9.89	2	1,194	0.17%
2018/11/28	3	9.89	1	9.89	9.90	2	1,198	0.17%
2018/11/23	1	9.89	0	0.00	9.87	1	1,216	0.08%
2018/11/22	1	9.89	0	0.00	9.90	1	1,226	0.08%
2018/11/08	5	9.96	0	0.00	9.99	5	1,305	0.38%
2018/11/07	0.1	9.88	0	0.00	9.91	0.1	1,306	0.00%
2018/10/31	0	0.00	1	9.63	9.64	-1	1,596	-0.06%
2018/10/30	0	0.00	0.1	9.60	9.55	-0.1	1,618	0.00%
2018/10/29	0	0.00	0.5	9.82	9.52	-0.5	1,654	-0.03%
2018/10/26	4	9.62	1	9.65	9.65	3	1,641	0.18%
2018/10/25	3	9.68	0	0.00	9.65	3	1,647	0.18%
2018/10/24	1	9.87	0	0.00	9.83	1	1,640	0.06%
2018/10/23	7	9.94	0	0.00	9.95	7	1,644	0.43%
2018/10/22	15	9.98	0	0.00	9.98	15	1,646	0.91%
2018/10/18	5	9.94	0	0.00	10.00	5	1,572	0.32%
2018/10/12	5	9.94	0	0.00	10.10	5	1,507	0.33%
2018/10/11	22	9.99	53	10.05	10.00	-31	1,482	-2.09%
2018/10/09	1	10.20	0	0.00	10.25	1	1,423	0.07%
2018/10/08	5	10.15	0	0.00	10.20	5	1,405	0.36%
2018/10/04	0	0.00	5	10.26	10.25	-5	1,361	-0.37%
2018/10/01	4	10.35	0	0.00	10.35	4	1,335	0.30%
2018/09/27	20	10.30	0	0.00	10.35	20	1,344	1.49%
2018/09/21	1	10.35	0	0.00	10.35	1	1,312	0.08%
2018/09/19	21	10.35	2	10.40	10.35	19	1,291	1.47%
2018/09/14	3	10.35	0	0.00	10.35	3	1,248	0.24%
2018/09/07	0	0.00	1	10.15	10.15	-1	1,186	-0.08%
2018/08/28	0	0.00	15	10.25	10.25	-15	1,260	-1.19%
2018/08/27	17	10.25	0	0.00	10.25	17	1,261	1.35%
2018/08/21	0	0.00	1	10.15	10.20	-1	1,245	-0.08%
2018/08/16	1	10.00	0	0.00	10.05	1	1,237	0.08%
2018/08/15	1	10.00	0	0.00	10.00	1	1,228	0.08%
2018/08/13	0	0.00	5	10.00	10.00	-5	1,216	-0.41%
2018/08/10	5	10.10	0	0.00	10.05	5	1,177	0.42%
2018/08/08	10	10.55	0	0.00	10.60	10	995	1.00%
2018/08/07	2	10.55	0	0.00	10.55	2	965	0.21%
2018/08/02	50	10.40	0	0.00	10.35	50	888	5.63%
2018/08/01	0	0.00	30	10.35	10.40	-30	869	-3.45%
2018/07/31	0	0.00	1	10.25	10.35	-1	859	-0.12%
2018/07/27	0	0.00	10	10.15	10.20	-10	836	-1.20%
2018/07/20	10	10.05	0	0.00	10.05	10	846	1.18%
2018/07/19	1	10.05	0	0.00	10.05	1	852	0.12%
2018/07/06	10	9.90	2	9.91	9.93	8	888	0.90%
2018/06/28	0	0.00	6	10.15	10.05	-6	910	-0.66%
2018/06/27	6	10.10	0	0.00	10.10	6	907	0.66%
2018/06/13	0	0.00	10	10.20	10.20	-10	981	-1.02%
2018/06/12	0	0.00	20	10.20	10.20	-20	987	-2.03%
2018/06/07	50	10.11	0	0.00	10.15	50	1,024	4.88%
2018/06/06	1.2	9.96	0	0.00	9.96	1.2	980	0.12%
2018/06/05	0.4	9.88	0	0.00	9.88	0.4	974	0.04%
2018/06/04	10.3	9.81	0	0.00	9.82	10.3	957	1.08%
2018/06/01	2.2	9.80	2	9.80	9.82	0.2	952	0.02%
2018/05/31	0.3	9.79	0	0.00	9.79	0.3	949	0.03%
2018/05/30	0.5	9.99	0	0.00	9.80	0.5	957	0.05%
2018/05/29	0.4	9.85	0	0.00	9.85	0.4	958	0.04%
2018/05/28	0.3	9.84	0	0.00	9.84	0.3	958	0.03%
2018/05/25	0.3	9.80	0	0.00	9.79	0.3	954	0.03%
2018/05/24	0.2	9.80	0	0.00	9.79	0.2	945	0.02%
2018/05/23	0.2	9.98	0	0.00	9.79	0.2	951	0.03%
2018/05/22	0.1	9.99	0	0.00	9.78	0.1	946	0.01%
2018/05/21	0.1	9.77	0	0.00	9.77	0.1	941	0.02%
2018/05/18	0.1	9.78	0	0.00	9.75	0.1	935	0.02%
2018/05/17	0.1	9.74	0	0.00	9.75	0.1	935	0.01%
2018/05/16	0.1	9.74	0	0.00	9.74	0.1	935	0.01%
2018/05/15	0.2	9.74	0	0.00	9.75	0.2	934	0.02%
2018/05/14	0.1	9.70	0	0.00	9.76	0.1	969	0.01%
2018/05/11	0.1	9.71	0	0.00	9.75	0.1	973	0.01%
2018/05/10	0.1	9.73	0	0.00	9.72	0.1	961	0.01%
2018/05/09	0.1	9.74	0	0.00	9.74	0.1	959	0.01%
2018/05/08	0.1	9.72	0	0.00	9.74	0.1	959	0.01%
2018/05/07	0.3	9.75	0	0.00	9.74	0.3	961	0.03%
2018/05/04	0.2	9.80	0	0.00	9.71	0.2	964	0.02%
2018/05/02	0.2	9.99	4	9.70	9.74	-3.8	977	-0.39%
2018/04/30	0	9.72	0	0.00	9.70	0	970	0.00%
2018/04/27	0.1	9.64	0	0.00	9.64	0.1	975	0.01%
2018/04/26	0.1	9.60	0	0.00	9.60	0.1	989	0.01%
2018/04/25	6	9.61	0	0.00	9.62	6	992	0.61%
2018/04/23	1.2	9.64	0	0.00	9.67	1.2	1,024	0.12%
2018/04/20	6.1	9.63	0	0.00	9.63	6.1	1,033	0.59%
2018/04/19	0.1	9.60	4	9.64	9.63	-3.9	1,042	-0.38%
2018/04/18	0.1	9.60	0	0.00	9.63	0.1	1,045	0.00%
2018/04/17	0.1	9.60	0	0.00	9.63	0.1	1,050	0.01%
2018/04/16	0.1	9.69	0	0.00	9.69	0.1	1,035	0.01%
2018/04/09	0	0.00	1	9.61	9.62	-1	1,033	-0.10%
2018/03/30	0	0.00	5	9.52	9.53	-5	991	-0.50%
2018/03/20	3	9.45	0	0.00	9.45	3	902	0.33%
2018/03/19	6	9.50	1	9.51	9.48	5	878	0.57%
2018/03/15	5	9.37	0	0.00	9.45	5	815	0.61%
2018/01/24	0	0.00	100	9.53	9.56	-100	687	-14.55%
2018/01/18	101	9.57	0	0.00	9.59	101	644	15.68%	大買/鉅額交易
2018/01/11	10	9.34	0	0.00	9.35	10	559	1.79%