國票金 (2889)-元大-大灣券商分點個股進出

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
14.60
漲跌
▲0.65
漲幅
+4.66%
成交量
35,046張
產業
上市金融類股
716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－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣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
2024/04/29	0	0.00	109.2	14.50	14.60	-109.2	8,157	-1.34%	大賣/鉅額交易
2024/04/25	0	0.00	5	13.95	13.95	-5	7,551	-0.07%
2024/04/24	94.2	13.90	0	0.00	14.00	94.2	7,536	1.25%
2024/04/23	0	0.00	190	13.95	14.00	-190	7,511	-2.53%	大賣/鉅額交易
2024/04/22	50	13.85	8	13.88	13.90	42	7,454	0.56%
2024/04/19	82	13.43	6	13.44	13.60	76	7,294	1.04%
2024/04/18	8	13.46	0	0.00	13.45	8	7,120	0.11%
2024/04/17	3	13.57	0	0.00	13.50	3	6,808	0.04%
2024/04/16	2.1	13.63	0	0.00	13.60	2.1	6,670	0.03%
2024/04/15	1.2	13.76	0	0.00	13.80	1.2	6,568	0.02%
2024/04/12	2	13.82	3	13.85	13.85	-1.1	6,556	-0.02%
2024/04/11	0	0.00	25	13.90	13.90	-25	6,530	-0.38%
2024/04/10	0	0.00	9	13.94	13.95	-9	6,542	-0.14%
2024/04/09	0	0.00	5.3	14.00	14.00	-5.3	6,541	-0.08%
2024/04/08	0	0.00	10	13.80	13.90	-10	6,433	-0.16%
2024/04/02	1	13.85	5	13.90	13.90	-4	6,504	-0.06%
2024/04/01	100	13.95	0	0.00	13.90	100	6,695	1.49%
2024/03/29	3	13.90	5	13.80	13.90	-2	6,883	-0.03%
2024/03/28	0	0.00	2.1	13.90	13.90	-2.1	6,807	-0.03%
2024/03/27	0	0.00	3	13.80	13.85	-3	6,739	-0.04%
2024/03/26	7	13.74	2	13.80	13.70	5	6,665	0.08%
2024/03/25	2	13.80	14	13.75	13.70	-12	6,601	-0.18%
2024/03/22	1	13.75	8	13.60	13.70	-7	6,517	-0.11%
2024/03/21	7	13.65	16.5	13.55	13.60	-9.5	6,420	-0.15%
2024/03/20	3.2	13.52	1	13.55	13.50	2.2	6,353	0.03%
2024/03/19	5.1	13.60	4	13.65	13.60	1.1	6,277	0.02%
2024/03/18	2	13.75	0	0.00	13.65	2	6,245	0.03%
2024/03/15	9.1	13.71	21.3	13.84	13.90	-12.2	6,083	-0.20%
2024/03/14	59.1	13.83	115	13.89	13.80	-55.9	5,660	-0.99%	大賣/
2024/03/13	0.5	12.65	5.3	12.72	12.75	-4.8	4,501	-0.11%
2024/03/12	0	0.00	5	12.65	12.70	-5	4,516	-0.11%
2024/03/11	0	0.00	5	12.60	12.65	-5	4,513	-0.11%
2024/03/08	5	12.55	4	12.55	12.50	1	4,500	0.02%
2024/03/07	0	0.00	9.5	12.59	12.60	-9.5	4,443	-0.21%
2024/03/05	1	12.35	10	12.35	12.35	-9	4,310	-0.21%
2024/03/04	0	0.00	20	12.25	12.20	-20	4,251	-0.47%
2024/03/01	6	12.25	0	0.00	12.25	6	4,298	0.14%
2024/02/29	1	12.30	15	12.32	12.30	-14	4,317	-0.32%
2024/02/27	1	12.15	0.1	12.10	12.10	0.9	4,208	0.02%
2024/02/21	0.5	12.20	0	0.00	12.15	0.5	4,223	0.01%
2024/02/20	1	12.25	2.1	12.20	12.20	-1.1	4,216	-0.03%
2024/02/19	10	12.30	5	12.25	12.30	5	4,232	0.12%
2024/02/16	1.2	12.12	7	12.15	12.15	-5.8	4,211	-0.14%
2024/02/15	3	12.13	0	0.00	12.20	3	4,204	0.07%
2024/02/05	27.2	12.28	0.2	12.20	12.25	27	4,176	0.65%
2024/02/02	0.4	12.15	1	12.10	12.15	-0.6	4,052	-0.02%
2024/02/01	1	11.95	2	11.95	11.95	-1	4,008	-0.02%
2024/01/30	30	11.90	0	0.00	11.90	30	3,990	0.75%
2024/01/25	0.7	11.90	0	0.00	11.90	0.7	3,997	0.02%
2024/01/24	5.2	11.95	0	0.00	11.95	5.2	4,020	0.13%
2024/01/23	0	12.00	1	11.95	12.00	-1	4,018	-0.02%
2024/01/19	1	11.95	0	0.00	11.95	1	4,011	0.02%
2024/01/17	2	11.75	1	11.85	11.75	1	3,981	0.03%
2024/01/16	2.7	11.88	0	0.00	11.85	2.7	3,931	0.07%
2024/01/12	2	12.05	0	0.00	12.05	2	3,859	0.05%
2024/01/11	1	12.05	1	12.10	12.05	0	3,861	0.00%
2024/01/10	10	12.09	0.5	12.10	12.05	9.5	3,856	0.25%
2024/01/04	0	0.00	3	12.30	12.25	-3	3,715	-0.08%
2024/01/03	17.1	12.20	0	0.00	12.25	17.1	3,686	0.46%
2023/12/29	5	12.20	4.7	12.28	12.25	0.3	3,547	0.01%
2023/12/28	2	12.15	0	0.00	12.25	2	3,459	0.06%
2023/12/27	8	12.13	8.9	12.16	12.20	-0.8	3,353	-0.02%
2023/12/26	0	11.90	7	11.80	11.95	-7	3,094	-0.23%
2023/12/22	0.2	11.60	0	0.00	11.55	0.2	2,827	0.01%
2023/12/20	0	0.00	0.2	11.60	11.55	-0.2	2,856	-0.01%
2023/12/19	3.2	11.55	0	0.00	11.55	3.2	2,853	0.11%
2023/12/15	3	11.55	2	11.65	11.55	1	2,835	0.04%
2023/12/14	0.2	11.60	9	11.58	11.60	-8.9	2,777	-0.32%
2023/12/13	0	0.00	0.3	11.45	11.40	-0.3	2,701	-0.01%
2023/12/12	2.1	11.40	0	0.00	11.40	2.1	2,792	0.08%
2023/12/11	1.2	11.41	0	0.00	11.40	1.2	2,765	0.04%
2023/12/08	6	11.46	0	0.00	11.45	6	2,716	0.22%
2023/12/07	53	11.52	0	0.00	11.50	53	2,673	1.98%
2023/12/06	5	11.60	0	0.00	11.60	5	2,551	0.20%
2023/12/05	0	11.60	0	0.00	11.60	0	2,497	0.00%
2023/12/04	3.2	11.60	0	0.00	11.60	3.2	2,448	0.13%
2023/12/01	6	11.60	1.2	11.60	11.60	4.8	2,397	0.20%
2023/11/30	0	11.60	0	0.00	11.55	0	2,349	0.00%
2023/11/29	1	11.65	0	0.00	11.60	1	2,309	0.04%
2023/11/28	12	11.58	0	0.00	11.60	12	2,277	0.53%
2023/11/22	7	11.60	0	0.00	11.65	7	2,176	0.32%
2023/11/21	6	11.67	1	11.60	11.65	5	2,195	0.23%
2023/11/20	0	11.60	3	11.60	11.60	-3	2,141	-0.14%
2023/11/16	1	11.60	0	0.00	11.60	1	2,142	0.05%
2023/11/15	0	11.55	2	11.60	11.60	-2	2,120	-0.09%
2023/11/14	0	11.45	0	0.00	11.50	0	2,105	0.00%
2023/11/13	6.8	11.44	0	0.00	11.40	6.8	2,108	0.32%
2023/11/10	0.2	11.50	0.2	11.50	11.45	0	2,098	0.00%
2023/11/09	1	11.50	2	11.53	11.50	-1	2,078	-0.05%
2023/11/08	0	11.55	0	0.00	11.60	0	2,109	0.00%
2023/11/07	0	0.00	0.5	11.60	11.55	-0.5	2,111	-0.02%
2023/11/06	2	11.65	0	0.00	11.65	2	2,107	0.09%
2023/11/03	4	11.65	0	0.00	11.60	4	2,105	0.19%
2023/10/30	2	11.50	3	11.50	11.50	-1	2,149	-0.05%
2023/10/26	0	11.60	0	0.00	11.55	0	2,273	0.00%
2023/10/25	0	0.00	0.5	11.60	11.60	-0.5	2,299	-0.02%
2023/10/16	7	11.80	0	0.00	11.80	7	2,615	0.27%
2023/10/11	0	0.00	3	11.75	11.85	-3	2,801	-0.11%
2023/10/06	0	0.00	1	11.75	11.70	-1	2,987	-0.03%
2023/10/05	1	11.65	0	0.00	11.65	1	3,023	0.03%
2023/10/04	0	11.65	0	0.00	11.65	0	3,062	0.00%
2023/10/02	0	11.70	0	0.00	11.65	0	3,139	0.00%
2023/09/27	0	11.65	0	0.00	11.60	0	3,323	0.00%
2023/09/26	7	11.65	1	11.75	11.60	6	3,348	0.18%
2023/09/22	0	0.00	20	11.70	11.70	-20	3,335	-0.60%
2023/09/21	2	11.70	0	0.00	11.75	2	3,336	0.06%
2023/09/15	1	11.75	0	0.00	11.85	1	3,524	0.03%
2023/09/14	0	0.00	3	11.80	11.75	-3	3,375	-0.09%
2023/09/06	2	11.75	12	11.75	11.75	-10	3,464	-0.29%
2023/09/05	0	11.80	0	0.00	11.80	0	3,471	0.00%
2023/09/04	1.1	11.75	0	0.00	11.75	1.1	3,528	0.03%
2023/09/01	1	11.85	0	0.00	11.80	1	3,644	0.03%
2023/08/31	2.3	11.81	0	0.00	11.90	2.3	3,686	0.06%
2023/08/25	1.1	11.66	0	0.00	11.70	1.1	3,887	0.03%
2023/08/18	2	11.75	0	0.00	11.70	2	4,031	0.05%
2023/08/16	2	11.70	0	0.00	11.70	2	4,135	0.05%
2023/08/14	2.4	11.76	0	0.00	11.75	2.4	4,213	0.06%
2023/08/10	0	0.00	0.1	11.95	11.95	-0.1	4,259	0.00%
2023/08/09	1	11.95	0	0.00	12.00	1	4,286	0.02%
2023/08/08	0.1	12.00	0	0.00	11.95	0.1	4,312	0.00%
2023/08/07	0	0.00	1	11.95	12.05	-1	4,306	-0.02%
2023/07/31	2.4	12.03	0	0.00	12.00	2.4	4,240	0.06%
2023/07/28	0	0.00	0.2	12.00	12.00	-0.2	4,160	0.00%
2023/07/27	1	12.05	6.1	12.02	12.00	-5.1	4,120	-0.12%
2023/07/26	2	11.95	0	0.00	11.95	2	4,064	0.05%
2023/07/25	3.3	11.72	1	11.80	11.80	2.3	4,019	0.06%
2023/07/24	0.4	11.70	0.1	11.70	11.70	0.3	4,009	0.01%
2023/07/21	0	0.00	1	11.80	11.75	-1	3,974	-0.03%
2023/07/20	0	0.00	5	11.80	11.75	-5	3,981	-0.13%
2023/07/19	1.1	11.71	1	11.70	11.70	0.1	3,972	0.00%
2023/07/18	14.8	11.74	0	0.00	11.75	14.8	3,934	0.37%
2023/07/17	1	11.85	0.3	11.85	11.85	0.7	3,853	0.02%
2023/07/14	9	11.83	0	0.00	11.90	9	3,871	0.23%
2023/07/13	2.2	11.73	0	0.00	11.85	2.2	3,881	0.06%
2023/07/12	0	11.80	0	0.00	11.80	0	3,689	0.00%
2023/07/11	0	11.80	0	0.00	11.85	0	3,676	0.00%
2023/07/10	1	11.71	0	0.00	11.75	1	3,662	0.03%
2023/07/07	3.1	11.78	0	0.00	11.80	3.1	3,636	0.09%
2023/07/06	25.1	11.80	0	0.00	11.85	25.1	3,630	0.69%
2023/07/05	2.1	11.93	0	0.00	11.90	2.1	3,604	0.06%
2023/07/04	14	12.04	6	12.05	11.95	8	3,584	0.22%
2023/07/03	4	12.06	0	0.00	12.10	4	3,633	0.11%
2023/06/30	0.1	12.00	0	0.00	12.05	0.1	3,789	0.00%
2023/06/29	0	12.05	1.3	12.04	12.05	-1.3	4,095	-0.03%
2023/06/28	1	11.95	0	0.00	12.00	1	4,305	0.02%
2023/06/27	0	12.00	0	0.00	12.00	0	4,393	0.00%
2023/06/26	0.1	12.00	2	12.00	12.00	-1.9	4,569	-0.04%
2023/06/21	4.1	12.00	0	0.00	12.00	4.1	4,730	0.09%
2023/06/20	0.1	12.11	1	12.05	12.05	-0.9	5,161	-0.02%
2023/06/19	0.1	12.15	10	12.10	12.10	-9.9	5,524	-0.18%
2023/06/16	0	12.15	10	12.15	12.15	-10	5,851	-0.17%
2023/06/15	1	12.15	0	0.00	12.15	1	6,028	0.02%
2023/06/14	1	12.15	0	0.00	12.20	1	6,384	0.02%
2023/06/13	2.1	12.10	3	12.10	12.15	-0.9	6,587	-0.01%
2023/06/12	2	12.15	7.8	12.15	12.10	-5.8	6,893	-0.08%
2023/06/08	1.8	12.15	0	0.00	12.10	1.8	7,398	0.02%
2023/06/07	5.2	12.22	0	0.00	12.20	5.2	7,429	0.07%
2023/06/06	3	12.25	0	0.00	12.25	3	7,369	0.04%
2023/06/05	3.2	12.30	0	0.00	12.25	3.2	7,415	0.04%
2023/06/02	0.2	12.42	3.1	12.41	12.35	-2.9	7,461	-0.04%
2023/06/01	0	0.00	4	12.50	12.45	-4	7,464	-0.05%
2023/05/31	0.1	12.50	0.1	12.50	12.45	0	7,471	0.00%
2023/05/30	1	12.55	0.5	12.55	12.60	0.5	7,418	0.01%
2023/05/29	2.8	12.59	0	0.00	12.60	2.8	7,442	0.04%
2023/05/26	1.1	12.50	0	0.00	12.55	1.1	7,425	0.02%
2023/05/25	1	12.60	0.2	12.60	12.65	0.8	7,425	0.01%
2023/05/24	1	12.55	0	0.00	12.65	1	7,472	0.01%
2023/05/23	10	12.60	2	12.45	12.55	8	7,451	0.11%
2023/05/22	2.1	12.30	4	12.40	12.35	-1.9	7,373	-0.03%
2023/05/19	0.1	12.37	5	12.40	12.40	-4.9	7,393	-0.07%
2023/05/17	0	0.00	6	12.35	12.40	-6	7,342	-0.08%
2023/05/16	2	12.13	0	0.00	12.15	2	7,320	0.03%
2023/05/12	1	12.00	0	0.00	12.05	1	7,390	0.01%
2023/05/11	1	12.10	0	0.00	12.10	1	7,397	0.01%
2023/05/10	2	12.15	0	0.00	12.20	2	7,461	0.03%
2023/05/09	0.3	12.20	0	0.00	12.15	0.3	7,526	0.00%
2023/05/08	6	12.18	4	12.15	12.20	2	7,628	0.03%
2023/05/05	6	12.29	0	0.00	12.30	6	7,783	0.08%
2023/05/04	2	12.20	0	0.00	12.25	2	7,940	0.03%
2023/05/03	1.2	12.25	0	0.00	12.25	1.2	8,020	0.01%
2023/04/28	0	0.00	2	12.35	12.35	-2	8,307	-0.02%
2023/04/27	0	12.20	0	0.00	12.25	0	8,375	0.00%
2023/04/26	1	12.20	0	0.00	12.30	1	8,592	0.01%
2023/04/25	10	12.19	0	0.00	12.30	10	8,876	0.11%
2023/04/24	0	0.00	0	12.30	12.35	0	8,985	0.00%
2023/04/21	3	12.32	0	0.00	12.30	3	9,066	0.03%
2023/04/20	0	12.40	1	12.35	12.40	-1	9,095	-0.01%
2023/04/19	2.4	12.46	0	0.00	12.35	2.4	9,149	0.03%
2023/04/18	2.3	12.50	1	12.50	12.60	1.3	9,120	0.01%
2023/04/17	10	12.50	0	0.00	12.50	10	9,110	0.11%
2023/04/14	0	0.00	22	12.45	12.50	-22	9,108	-0.24%
2023/04/13	2.1	12.40	0	0.00	12.45	2.1	9,157	0.02%
2023/04/12	0	12.45	0	0.00	12.50	0	9,620	0.00%
2023/04/11	2	12.35	4	12.33	12.40	-2	9,609	-0.02%
2023/04/10	9.7	12.22	1	12.20	12.25	8.7	9,634	0.09%
2023/04/07	16	12.21	2	12.25	12.25	14	9,610	0.15%
2023/04/06	10	12.29	0	0.00	12.30	10	9,579	0.10%
2023/03/31	4	12.28	6	12.32	12.35	-2	9,500	-0.02%
2023/03/30	25	12.52	140.9	12.45	12.45	-115.9	9,355	-1.24%	大賣/鉅額交易
2023/03/29	0	13.15	22.5	13.19	13.20	-22.5	9,073	-0.25%
2023/03/27	3.1	12.93	0	0.00	12.90	3.1	9,102	0.03%
2023/03/24	2	13.20	3	13.32	13.30	-1	9,028	-0.01%
2023/03/23	3.7	13.58	48.6	13.62	13.70	-44.9	8,877	-0.51%
2023/03/22	0	13.15	8	13.26	13.30	-8	8,434	-0.09%
2023/03/21	0	12.75	5	12.79	13.00	-5	8,195	-0.06%
2023/03/20	0	0.00	2	12.25	12.50	-2	8,163	-0.02%
2023/03/17	9	11.68	2.5	11.65	12.15	6.6	8,039	0.08%
2023/03/16	1	11.50	3.3	11.65	11.70	-2.3	7,762	-0.03%
2023/03/15	9	11.89	2	11.85	11.90	7	7,704	0.09%
2023/03/14	9	12.32	18.4	12.32	12.25	-9.3	7,476	-0.12%
2023/03/13	2	13.05	0.8	13.20	13.20	1.2	7,352	0.02%
2023/03/09	1	13.20	4	13.26	13.15	-3	7,395	-0.04%
2023/03/08	0.3	13.10	0.8	13.10	13.15	-0.5	7,445	-0.01%
2023/03/07	0.9	13.01	3	12.97	13.10	-2.2	7,463	-0.03%
2023/03/06	11.6	12.84	0	0.00	12.80	11.6	7,445	0.16%
2023/03/03	4	12.55	0	0.00	12.60	4	7,458	0.05%
2023/03/01	0.2	12.55	0	0.00	12.60	0.2	7,774	0.00%
2023/02/24	0.7	12.60	0	0.00	12.60	0.7	8,027	0.01%
2023/02/23	1	12.55	0	0.00	12.60	1	8,051	0.01%
2023/02/22	2	12.40	1	12.50	12.50	1	8,118	0.01%
2023/02/21	0.2	12.75	0	0.00	12.70	0.2	8,077	0.00%
2023/02/20	12.8	12.71	0	0.00	12.70	12.8	8,199	0.16%
2023/02/17	2	12.70	0	0.00	12.75	2	8,356	0.02%
2023/02/16	5	12.65	0	0.00	12.60	5	8,399	0.06%
2023/02/15	2	12.68	0	0.00	12.65	2	8,446	0.02%
2023/02/14	0.4	12.70	0	0.00	12.75	0.4	8,562	0.00%
2023/02/10	0.1	12.65	0	0.00	12.65	0.1	8,610	0.00%
2023/02/09	2.2	12.85	2	12.85	12.80	0.2	8,609	0.00%
2023/02/08	5	12.72	0	0.00	12.75	5	8,620	0.06%
2023/02/07	3.5	12.86	0	0.00	12.85	3.5	8,601	0.04%
2023/02/06	5	12.96	2.6	12.99	13.00	2.5	8,599	0.03%
2023/02/03	3	12.96	14.4	13.09	13.15	-11.3	8,607	-0.13%
2023/02/02	1.1	12.93	3	13.01	13.05	-2	8,481	-0.02%
2023/02/01	1.1	12.60	8.4	12.70	12.65	-7.3	8,455	-0.09%
2023/01/31	2	12.55	2.1	12.69	12.60	-0.1	8,469	0.00%
2023/01/30	2	12.32	0	0.00	12.35	2	8,364	0.02%
2023/01/17	0	0.00	1	12.25	12.20	-1	8,211	-0.01%
2023/01/13	3	12.13	22.3	12.19	12.15	-19.3	7,950	-0.24%
2023/01/12	1	11.90	1	11.85	11.90	0	7,808	0.00%
2023/01/11	4	11.68	3	11.70	11.70	1	7,688	0.01%
2023/01/10	5	11.63	1	11.60	11.65	4	7,619	0.05%
2023/01/09	0	0.00	4	11.60	11.60	-4	7,590	-0.05%
2023/01/06	3	11.50	0.3	11.55	11.55	2.7	7,541	0.04%
2023/01/05	0	0.00	5.5	11.35	11.50	-5.5	7,537	-0.07%
2023/01/03	0.3	11.35	1	11.25	11.35	-0.7	7,591	-0.01%
2022/12/30	3	11.20	0	0.00	11.30	3	7,540	0.04%
2022/12/29	2	11.35	0	0.00	11.35	2	7,054	0.03%
2022/12/28	2	11.40	0	0.00	11.40	2	7,040	0.03%
2022/12/26	0.3	11.40	0	0.00	11.40	0.3	6,970	0.00%
2022/12/23	0	0.00	1.3	11.35	11.35	-1.3	7,013	-0.02%
2022/12/21	0.5	11.30	1	11.30	11.25	-0.5	7,179	-0.01%
2022/12/20	5.3	11.32	0	0.00	11.25	5.3	7,188	0.07%
2022/12/19	5	11.46	0	0.00	11.35	5	7,014	0.07%
2022/12/16	0	0.00	1	11.45	11.45	-1	6,868	-0.01%
2022/12/15	5.7	11.45	0	0.00	11.45	5.7	6,776	0.08%
2022/12/14	1	11.45	2	11.45	11.50	-1	6,724	-0.01%
2022/12/12	0	0.00	4	11.38	11.40	-4	6,517	-0.06%
2022/12/08	0	0.00	1	11.50	11.45	-1	6,309	-0.02%
2022/12/07	4	11.43	0	0.00	11.40	4	6,220	0.06%
2022/12/05	1.1	11.30	0	0.00	11.40	1.1	5,967	0.02%
2022/12/02	3.1	11.40	0	0.00	11.35	3.1	5,653	0.05%
2022/12/01	0	11.65	0	0.00	11.50	0	5,579	0.00%
2022/11/30	1	11.45	5	11.49	11.50	-4	5,478	-0.07%
2022/11/29	1.2	11.36	0	0.00	11.45	1.2	5,364	0.02%
2022/11/28	4	11.40	0	0.00	11.45	4	5,250	0.08%
2022/11/25	0.6	11.60	0	0.00	11.60	0.6	5,130	0.01%
2022/11/24	20.1	11.80	0	0.00	11.70	20.1	5,046	0.40%
2022/11/23	10	11.60	2	11.75	11.80	8	4,947	0.16%
2022/11/21	0	11.15	0	0.00	11.10	0	4,542	0.00%
2022/11/17	15	11.07	0	0.00	11.15	15	4,498	0.33%
2022/11/16	3.9	11.22	0	0.00	11.05	3.9	4,444	0.09%
2022/11/15	0.8	11.30	0	0.00	11.35	0.8	4,306	0.02%
2022/11/14	6	11.28	0	0.00	11.30	6	4,141	0.14%
2022/11/11	0.1	11.35	1	11.35	11.35	-0.9	4,040	-0.02%
2022/11/08	2	11.35	3	11.35	11.35	-1	3,777	-0.03%
2022/11/07	0	11.10	0	0.00	11.25	0	3,717	0.00%
2022/11/04	2.1	11.00	41	11.05	11.05	-38.9	3,659	-1.06%
2022/11/03	6	11.08	0	0.00	11.10	6	3,638	0.16%
2022/11/02	0.1	11.10	0	0.00	11.15	0.1	3,593	0.00%
2022/11/01	3.9	11.00	0	0.00	11.05	3.9	3,528	0.11%
2022/10/28	3	11.00	0	0.00	11.00	3	3,385	0.09%
2022/10/27	0.2	11.31	0	0.00	11.20	0.2	3,253	0.00%
2022/10/26	0.1	11.25	5	11.25	11.25	-5	3,169	-0.16%
2022/10/24	2	11.20	0	0.00	11.25	2	3,199	0.06%
2022/10/21	0	0.00	10.3	11.30	11.35	-10.3	3,190	-0.32%
2022/10/20	5.5	10.97	0	0.00	11.30	5.5	3,167	0.17%
2022/10/19	2.1	11.30	0	0.00	11.30	2.1	3,012	0.07%
2022/10/18	1.9	11.22	0	0.00	11.40	1.9	2,993	0.06%
2022/10/17	0	0.00	2	11.15	11.30	-2	2,981	-0.07%
2022/10/14	2	11.40	2.1	11.38	11.40	0	2,951	0.00%
2022/10/13	8	11.16	0	0.00	11.45	8	2,951	0.27%
2022/10/11	4.2	11.25	0	0.00	11.45	4.2	2,929	0.14%
2022/10/07	0.1	11.74	0	0.00	11.65	0.1	2,883	0.01%
2022/10/06	0	11.90	0	0.00	11.85	0	2,886	0.00%
2022/10/05	1	11.85	1	11.80	11.80	0	2,941	0.00%
2022/10/04	1.1	11.75	0	0.00	11.75	1.1	3,022	0.04%
2022/10/03	0	0.00	0.1	11.60	11.65	-0.1	3,042	0.00%
2022/09/30	0.3	11.55	0	0.00	11.55	0.3	3,032	0.01%
2022/09/29	16.2	11.38	0	0.00	11.45	16.2	2,984	0.54%
2022/09/28	4.4	11.76	0	0.00	11.60	4.4	2,933	0.15%
2022/09/27	3.8	12.04	0	0.00	12.05	3.8	2,856	0.13%
2022/09/26	5.1	12.21	0	0.00	12.20	5.1	2,900	0.18%
2022/09/22	5	12.40	0	0.00	12.45	5	3,024	0.17%
2022/09/21	14.7	12.57	0	12.70	12.55	14.7	3,122	0.47%
2022/09/20	3	12.70	0	0.00	12.70	3	3,178	0.09%
2022/09/19	3	12.73	0	0.00	12.70	3	3,271	0.09%
2022/09/16	20	12.71	0	0.00	12.70	20	3,310	0.60%
2022/09/14	2	12.80	0	0.00	12.85	2	3,202	0.06%
2022/09/12	0	12.95	0	0.00	12.90	0	3,264	0.00%
2022/09/08	1	12.80	0	0.00	12.90	1	3,564	0.03%
2022/09/07	4.6	12.82	0	0.00	12.85	4.6	3,611	0.13%
2022/09/06	3	13.10	0	0.00	13.10	3	3,670	0.08%
2022/08/31	0	0.00	2	13.25	13.35	-2	3,866	-0.05%
2022/08/29	3	13.15	0	0.00	13.15	3	3,872	0.08%
2022/08/26	0.2	13.35	0	0.00	13.20	0.2	3,826	0.00%
2022/08/25	2.1	13.23	1	13.35	13.20	1.1	3,776	0.03%
2022/08/24	3	13.28	2	13.33	13.30	1	3,774	0.03%
2022/08/23	1.1	13.55	0	0.00	13.35	1.1	3,752	0.03%
2022/08/19	1	13.55	0	0.00	13.55	1	3,746	0.03%
2022/08/18	0.4	13.70	0	0.00	13.70	0.4	3,718	0.01%
2022/08/17	2	13.70	3	13.70	13.65	-1	3,747	-0.03%
2022/08/16	0.1	13.64	12	13.55	13.70	-11.9	3,758	-0.32%
2022/08/15	2.1	13.63	1	13.70	13.65	1.1	3,751	0.03%
2022/08/12	10	13.80	0	0.00	13.75	10	3,750	0.27%
2022/08/10	0.1	13.45	0	0.00	13.45	0.1	3,773	0.00%
2022/08/05	0.2	13.25	0	0.00	13.20	0.2	3,834	0.01%
2022/08/04	0	0.00	3	13.20	13.30	-3	3,916	-0.08%
2022/08/03	1	13.20	0	0.00	13.30	1	3,941	0.03%
2022/08/02	1	13.35	18	13.30	13.35	-17	4,008	-0.42%
2022/08/01	0	0.00	7	13.41	13.55	-7	4,068	-0.17%
2022/07/29	5	14.05	0	0.00	14.10	5	4,091	0.12%
2022/07/28	1	13.95	0	0.00	13.95	1	4,054	0.02%
2022/07/26	0	13.75	0	0.00	13.60	0	4,060	0.00%
2022/07/25	0.1	13.60	0.3	13.70	13.65	-0.2	4,076	-0.01%
2022/07/22	1.2	13.31	41.1	13.32	13.45	-39.9	4,110	-0.97%
2022/07/21	2	13.00	0	0.00	13.25	2	4,189	0.05%
2022/07/20	41.1	13.29	0	0.00	13.15	41.1	4,242	0.97%
2022/07/19	2.2	13.14	0	12.90	13.10	2.2	4,326	0.05%
2022/07/18	6.1	12.81	0	0.00	12.80	6.1	4,336	0.14%
2022/07/15	0	12.65	4	12.60	12.60	-4	4,334	-0.09%
2022/07/14	0.6	12.92	0	0.00	12.85	0.6	4,339	0.01%
2022/07/13	2.2	12.81	0	0.00	12.85	2.2	4,365	0.05%
2022/07/12	0	12.90	0.3	12.85	12.80	-0.3	4,407	-0.01%
2022/07/11	10.1	13.38	0	0.00	13.30	10.1	4,356	0.23%
2022/07/08	1.1	13.60	10	13.65	13.60	-9	4,390	-0.20%
2022/07/07	0.1	13.55	21	13.45	13.50	-21	4,461	-0.47%
2022/07/06	3.3	13.41	3	13.45	13.30	0.3	4,529	0.01%
2022/07/05	0.5	13.75	9	13.68	13.75	-8.5	4,785	-0.18%
2022/07/04	2	13.53	8	13.53	13.60	-6	4,827	-0.12%
2022/07/01	3.2	14.06	8	14.19	14.05	-4.8	4,968	-0.10%
2022/06/30	3	14.50	0	0.00	14.55	3	5,074	0.06%
2022/06/29	8.1	14.70	1	14.70	14.80	7.1	5,078	0.14%
2022/06/28	12	15.78	0	0.00	15.75	12	5,124	0.23%
2022/06/24	2	15.65	2	15.80	15.75	0	5,072	0.00%
2022/06/23	3	15.55	0	0.00	15.65	3	5,078	0.06%
2022/06/22	11	15.60	0	0.00	15.65	11	5,096	0.22%
2022/06/20	3	15.70	2	15.65	15.60	1	5,209	0.02%
2022/06/17	2	15.78	0	0.00	15.75	2	5,201	0.04%
2022/06/16	2.1	16.10	0	0.00	16.00	2.1	4,960	0.04%
2022/06/15	8	16.00	0	0.00	16.05	8	5,055	0.16%
2022/06/14	1	15.90	2	15.70	15.85	-1	5,074	-0.02%
2022/06/13	2	15.50	2	15.55	15.50	0	5,047	0.00%
2022/06/09	3	15.50	6	15.55	15.60	-3	5,296	-0.06%
2022/06/08	0	0.00	2	15.65	15.65	-2	5,310	-0.04%
2022/06/02	21	15.45	0	0.00	15.45	21	5,788	0.36%
2022/06/01	3	15.60	0	0.00	15.50	3	5,911	0.05%
2022/05/25	0	0.00	1	15.30	15.30	-1	5,957	-0.02%
2022/05/23	1	15.40	0	0.00	15.50	1	6,052	0.02%
2022/05/19	3	15.50	0	0.00	15.50	3	6,120	0.05%
2022/05/18	0	0.00	2	15.80	15.80	-2	6,137	-0.03%
2022/05/12	4	15.40	0	0.00	15.15	4	6,249	0.06%
2022/05/11	2	15.60	2	15.75	15.60	0	6,211	0.00%
2022/05/10	0	0.00	1	15.60	15.65	-1	6,207	-0.02%
2022/05/09	5	15.64	10	15.70	15.60	-5	6,207	-0.08%
2022/05/06	0	0.00	4	15.80	15.85	-4	6,209	-0.06%
2022/05/04	0	0.00	1	15.95	15.95	-1	6,276	-0.02%
2022/04/28	3	15.95	16	15.99	16.05	-13	6,439	-0.20%
2022/04/27	0	0.00	44	15.95	15.95	-44	6,440	-0.68%
2022/04/25	0	0.00	14	15.97	16.00	-14	6,404	-0.22%
2022/04/22	1	16.15	0	0.00	16.20	1	6,333	0.02%
2022/04/21	5.1	16.10	0	0.00	16.15	5.1	6,434	0.08%
2022/04/20	0	16.10	0	0.00	16.10	0	6,593	0.00%
2022/04/19	1	16.05	0	0.00	16.10	1	6,729	0.01%
2022/04/18	2	16.10	3	16.05	16.05	-1	6,782	-0.01%
2022/04/15	2	16.15	1	16.25	16.20	1	6,705	0.01%
2022/04/14	1	16.20	8	16.21	16.25	-7	6,730	-0.10%
2022/04/13	3	16.38	8	16.34	16.40	-5	6,677	-0.07%
2022/04/12	1	16.25	0	0.00	16.40	1	6,615	0.02%
2022/04/11	21	16.69	8	16.62	16.50	13	6,526	0.20%
2022/04/08	0.1	17.05	5	17.00	17.10	-4.9	6,232	-0.08%
2022/04/07	59	17.10	3	17.20	16.90	56	6,245	0.90%
2022/04/06	32	16.94	9.7	17.07	17.20	22.3	6,050	0.37%
2022/04/01	1	16.85	0.7	16.89	16.90	0.3	5,936	0.00%
2022/03/31	0	0.00	3.2	16.60	16.75	-3.2	5,868	-0.05%
2022/03/30	5	16.55	5	16.60	16.55	0	5,717	0.00%
2022/03/28	1.1	16.31	3	16.30	16.40	-1.9	5,615	-0.03%
2022/03/25	8	16.45	8	16.45	16.45	0	5,570	0.00%
2022/03/24	12.1	16.48	5	16.45	16.50	7.1	5,559	0.13%
2022/03/23	2.1	16.45	9	16.48	16.50	-6.9	5,605	-0.12%
2022/03/22	0.1	16.30	13	16.35	16.35	-12.9	5,503	-0.24%
2022/03/21	7	16.34	5.2	16.35	16.35	1.8	5,486	0.03%
2022/03/18	11	16.34	4	16.35	16.30	7	5,434	0.13%
2022/03/17	7	16.06	4	16.08	16.10	3	5,347	0.06%
2022/03/16	0	0.00	2	15.90	15.90	-2	5,266	-0.04%
2022/03/15	4	15.79	0.1	15.65	15.85	3.9	5,188	0.08%
2022/03/14	4	15.05	0	0.00	15.05	4	4,952	0.08%
2022/03/11	1	14.90	1	15.00	14.90	0	4,961	0.00%
2022/03/10	6.2	14.95	0	0.00	15.00	6.2	4,963	0.12%
2022/03/09	17	14.78	44.2	14.83	14.80	-27.2	4,907	-0.55%
2022/03/08	32.3	15.22	83.1	15.37	15.05	-50.8	4,722	-1.07%
2022/03/07	7	15.72	1	15.65	15.65	6	4,507	0.13%
2022/03/04	5	15.85	0	0.00	15.85	5	4,430	0.11%
2022/03/03	2	15.93	0	0.00	15.95	2	4,464	0.05%
2022/03/02	0	15.95	0	0.00	15.90	0	4,482	0.00%
2022/03/01	8	15.87	5.1	15.92	15.90	2.9	4,497	0.06%
2022/02/25	6	15.80	2	15.90	15.80	4	4,541	0.09%
2022/02/24	12	15.84	0	0.00	15.85	12	4,502	0.27%
2022/02/23	4	15.95	0	0.00	15.95	4	4,437	0.09%
2022/02/22	1	15.95	1	15.95	15.95	0	4,507	0.00%
2022/02/21	1	15.95	0	0.00	16.05	1	4,685	0.02%
2022/02/18	6	15.96	0	0.00	16.00	6	4,806	0.12%
2022/02/17	5	16.00	1	16.00	16.00	4	4,797	0.08%
2022/02/15	1	16.00	7	16.05	16.00	-6	4,876	-0.12%
2022/02/14	1	16.00	0	0.00	16.05	1	4,893	0.02%
2022/02/10	3	16.18	0	0.00	16.25	3	4,748	0.06%
2022/02/09	2.6	16.15	1	16.15	16.20	1.6	4,772	0.03%
2022/02/08	17	16.10	0	0.00	16.15	17	4,727	0.36%
2022/02/07	1	15.95	0	0.00	16.05	1	4,660	0.02%
2022/01/25	1	15.85	2	15.85	15.90	-1	4,555	-0.02%
2022/01/24	180	15.90	0	0.00	15.95	180	4,533	3.97%	大買/鉅額交易
2022/01/21	8	16.03	1	16.05	16.00	7	4,447	0.16%
2022/01/20	3	16.12	2.6	16.10	16.15	0.4	4,347	0.01%
2022/01/19	2	16.20	1	16.15	16.20	1	4,321	0.02%
2022/01/18	10	16.20	14	16.26	16.25	-4	4,274	-0.09%
2022/01/17	2.2	16.20	5	16.20	16.20	-2.8	4,236	-0.07%
2022/01/14	5	16.29	14.5	16.30	16.30	-9.5	4,205	-0.23%
2022/01/13	2.6	16.26	6.3	16.33	16.35	-3.7	4,182	-0.09%
2022/01/12	13	16.21	5	16.15	16.15	8	4,056	0.20%
2022/01/11	2	15.90	0	0.00	15.95	2	3,918	0.05%
2022/01/10	0	0.00	3	15.95	15.95	-3	3,903	-0.08%
2022/01/07	2	15.90	4	15.90	15.90	-2	4,037	-0.05%
2022/01/06	4.4	15.93	2	15.90	15.90	2.4	4,006	0.06%
2022/01/04	3	15.95	0	0.00	15.95	3	4,036	0.07%
2021/12/30	1	16.00	0	0.00	16.05	1	4,118	0.02%
2021/12/29	0	0.00	1	16.00	15.95	-1	4,119	-0.03%
2021/12/28	3	15.83	0	0.00	15.90	3	4,114	0.07%
2021/12/27	3	15.85	0	0.00	15.85	3	4,128	0.07%
2021/12/24	16	15.85	0	0.00	15.85	16	4,189	0.38%
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%
2021/12/20	3.3	15.81	0	0.00	15.80	3.3	4,292	0.08%
2021/12/17	4.2	15.87	0	0.00	15.85	4.2	4,251	0.10%
2021/12/16	6	15.88	0	0.00	15.85	6	4,225	0.14%
2021/12/15	1.5	15.93	0.1	16.00	15.90	1.4	4,212	0.03%
2021/12/14	2	15.98	0	0.00	15.95	2	4,220	0.05%
2021/12/13	3	16.02	2	16.05	16.05	1	4,229	0.02%
2021/12/10	0.1	16.00	0	0.00	16.00	0.1	4,172	0.00%
2021/12/09	1.8	15.92	0	0.00	15.90	1.8	4,180	0.04%
2021/12/08	0	0.00	1	15.90	15.90	-1	4,185	-0.02%
2021/12/06	1	15.85	0	0.00	15.85	1	4,195	0.02%
2021/12/03	2	15.90	0	0.00	15.90	2	4,177	0.05%
2021/12/02	0.1	15.95	0	0.00	15.90	0.1	4,189	0.00%
2021/12/01	0.1	15.95	0	0.00	15.90	0.1	4,196	0.00%
2021/11/29	1.6	15.84	0	0.00	15.85	1.6	4,198	0.04%
2021/11/26	2.1	16.00	2	16.00	16.00	0.1	4,165	0.00%
2021/11/25	0.1	16.20	0	0.00	16.20	0.1	4,155	0.00%
2021/11/24	0.1	16.14	0	0.00	16.20	0.1	4,139	0.00%
2021/11/23	0.2	16.05	0	0.00	16.00	0.2	4,080	0.00%
2021/11/19	7.1	16.22	2	16.25	16.15	5.1	4,034	0.13%
2021/11/18	39	16.12	2	16.30	16.40	37	3,946	0.94%
2021/11/17	14.1	15.89	0	0.00	16.00	14.1	3,741	0.38%
2021/11/16	2	15.75	6.1	15.78	15.85	-4.1	3,597	-0.11%
2021/11/15	9	15.79	2	15.85	15.80	7	3,607	0.19%
2021/11/12	4.5	15.76	8.1	15.78	15.85	-3.6	3,550	-0.10%
2021/11/11	23.5	15.70	7	15.80	15.75	16.5	3,563	0.46%
2021/11/10	7	15.70	8	15.80	15.75	-1	3,542	-0.03%
2021/11/09	14.1	15.70	7	15.80	15.75	7.1	3,524	0.20%
2021/11/08	6.4	15.71	4	15.80	15.75	2.4	3,523	0.07%
2021/11/05	0.2	15.85	0	0.00	15.80	0.2	3,492	0.01%
2021/11/04	1	15.80	1	15.85	15.85	0	3,492	0.00%
2021/11/03	0	0.00	1	15.80	15.85	-1	3,491	-0.03%
2021/11/02	4	15.80	4	15.90	15.85	0	3,497	0.00%
2021/10/28	6	15.89	0	0.00	15.95	6	3,517	0.17%
2021/10/27	1	15.90	0	0.00	15.90	1	3,538	0.03%
2021/10/26	1	15.90	0	0.00	15.95	1	3,561	0.03%
2021/10/25	0.1	15.90	0	0.00	15.95	0.1	3,639	0.00%
2021/10/22	2	15.88	1	15.90	15.90	1	3,863	0.03%
2021/10/21	6.4	15.95	11	15.90	15.80	-4.6	4,091	-0.11%
2021/10/20	8	15.86	2	15.95	15.95	6	4,110	0.15%
2021/10/19	1	16.10	0	0.00	16.00	1	4,131	0.02%
2021/10/18	1	16.10	0	0.00	16.05	1	4,183	0.02%
2021/10/15	3	16.07	4	16.00	15.95	-1	4,172	-0.02%
2021/10/13	4	15.55	0	0.00	15.55	4	4,113	0.10%
2021/10/12	2.3	15.56	1	15.55	15.55	1.3	4,197	0.03%
2021/10/08	2	15.58	0	0.00	15.55	2	4,280	0.05%
2021/10/07	2.1	15.60	0	0.00	15.55	2.1	4,296	0.05%
2021/10/06	14	15.55	1	15.45	15.45	13	4,319	0.30%
2021/10/05	6.3	15.89	0	0.00	15.90	6.3	4,348	0.14%
2021/10/04	0.1	15.95	0	0.00	16.00	0.1	4,300	0.00%
2021/10/01	5.1	15.92	7	15.96	15.95	-1.9	4,371	-0.04%
2021/09/30	7	16.00	0	0.00	16.15	7	4,310	0.16%
2021/09/29	0.9	16.09	0	0.00	15.95	0.9	4,248	0.02%
2021/09/28	0.1	16.00	0	0.00	16.00	0.1	4,223	0.00%
2021/09/27	1.1	15.86	0	0.00	16.00	1.1	4,193	0.03%
2021/09/24	0.9	15.91	0	0.00	15.85	0.9	4,172	0.02%
2021/09/23	4.1	15.80	0	0.00	15.75	4.1	4,190	0.10%
2021/09/22	9	15.66	11	15.65	15.70	-2	4,215	-0.05%
2021/09/17	3.1	15.80	0	0.00	15.80	3.1	4,162	0.08%
2021/09/16	15.1	15.87	0	0.00	15.80	15.1	4,201	0.36%
2021/09/15	2.3	15.83	0	0.00	15.90	2.3	4,193	0.05%
2021/09/14	2.5	15.83	0	0.00	15.85	2.5	4,198	0.06%
2021/09/13	3	15.75	3	15.78	15.85	0	4,206	0.00%
2021/09/10	2	15.80	0	0.00	15.80	2	4,219	0.05%
2021/09/09	2	15.75	0	0.00	15.80	2	4,301	0.05%
2021/09/08	3	15.83	5	15.83	15.80	-2	4,329	-0.05%
2021/09/07	2	15.95	4	15.95	16.00	-2	4,298	-0.05%
2021/09/06	2	16.00	2	16.00	16.00	0	4,360	0.00%
2021/09/03	3.5	16.06	0	0.00	16.10	3.5	4,349	0.08%
2021/09/02	1	16.05	0.1	16.20	16.05	0.9	4,431	0.02%
2021/09/01	6	16.27	5	16.35	16.30	1	4,557	0.02%
2021/08/31	2	16.10	0	0.00	16.05	2	4,703	0.04%
2021/08/30	2.1	16.15	1	16.20	16.20	1.1	4,736	0.02%
2021/08/27	6	16.04	0	16.05	16.05	6	4,742	0.13%
2021/08/25	5	16.00	0	0.00	16.00	5	4,771	0.10%
2021/08/24	0	0.00	0.2	16.00	16.00	-0.2	4,789	0.00%
2021/08/23	0	0.00	2	15.80	15.85	-2	4,818	-0.04%
2021/08/20	1	15.75	0	0.00	15.75	1	4,884	0.02%
2021/08/19	0	15.90	0	0.00	15.85	0	4,959	0.00%
2021/08/18	4	15.73	17	15.79	16.00	-13	4,973	-0.26%
2021/08/17	6	15.88	6	15.92	15.85	0	4,977	0.00%
2021/08/16	4	16.09	5	16.00	16.00	-1	4,997	-0.02%
2021/08/13	2	16.25	0	0.00	16.25	2	4,996	0.04%
2021/08/10	2	16.40	0	0.00	16.35	2	5,278	0.04%
2021/08/09	0	0.00	0.2	16.50	16.45	-0.2	5,612	0.00%
2021/08/06	0	0.00	2	16.40	16.40	-2	5,746	-0.03%
2021/08/05	2	16.35	0	0.00	16.40	2	6,025	0.03%
2021/08/03	1.1	16.30	0	0.00	16.35	1.1	6,922	0.02%
2021/08/02	7	16.31	0	0.00	16.35	7	7,121	0.10%
2021/07/30	1	16.35	0	0.00	16.45	1	7,394	0.01%
2021/07/29	3.1	16.35	0	0.00	16.35	3.1	7,496	0.04%
2021/07/28	7	16.27	3	16.25	16.30	4	7,555	0.05%
2021/07/27	21.1	16.50	41	16.54	16.40	-19.9	7,803	-0.26%
2021/07/26	9	17.51	18	17.50	17.45	-9	7,769	-0.12%
2021/07/23	37	17.55	0	0.00	17.50	37	7,639	0.48%
2021/07/22	1	17.50	0.2	17.55	17.55	0.8	7,705	0.01%
2021/07/21	1	17.45	6	17.53	17.50	-5	7,686	-0.07%
2021/07/20	0.5	17.52	0	0.00	17.50	0.5	7,753	0.01%
2021/07/19	0	0.00	15	17.55	17.65	-15	7,812	-0.19%
2021/07/16	0.3	17.55	0	0.00	17.55	0.3	7,918	0.00%
2021/07/15	2	17.23	3	17.20	17.30	-1	7,908	-0.01%
2021/07/14	0.7	17.10	1.5	17.10	17.10	-0.8	7,912	-0.01%
2021/07/13	4	17.09	0	0.00	17.05	4	8,084	0.05%
2021/07/12	17	17.01	3	16.95	17.00	14	8,148	0.17%
2021/07/09	0.3	16.75	0.1	16.75	16.75	0.2	8,179	0.00%
2021/07/08	0.5	16.80	5	16.78	16.80	-4.5	8,393	-0.05%
2021/07/06	6	16.51	1	16.50	16.55	5	8,910	0.06%
2021/07/05	1.2	16.49	0	0.00	16.50	1.2	9,005	0.01%
2021/07/02	1.4	16.40	0	0.00	16.40	1.4	9,102	0.02%
2021/07/01	1	16.40	0	0.00	16.35	1	9,166	0.01%
2021/06/30	0.5	16.50	0	0.00	16.50	0.5	9,306	0.01%
2021/06/29	3	16.40	1	16.40	16.45	2	9,440	0.02%
2021/06/28	0.1	16.45	2	16.48	16.50	-1.9	9,625	-0.02%
2021/06/25	1	16.40	1	16.40	16.35	0	9,718	0.00%
2021/06/24	3.1	16.25	2	16.25	16.30	1.1	9,813	0.01%
2021/06/23	5	16.30	0	0.00	16.30	5	9,998	0.05%
2021/06/22	17.5	16.17	0	0.00	16.20	17.5	10,304	0.17%
2021/06/21	1.3	16.17	0	0.00	16.15	1.3	10,653	0.01%
2021/06/18	3	16.27	0	0.00	16.30	3	10,631	0.03%
2021/06/17	0.2	16.40	0	0.00	16.40	0.2	10,576	0.00%
2021/06/16	1	16.35	1	16.55	16.45	0	10,667	0.00%
2021/06/15	1	16.35	8.6	16.39	16.55	-7.6	10,656	-0.07%
2021/06/11	1	16.40	0	0.00	16.40	1	10,684	0.01%
2021/06/10	5	16.22	0	0.00	16.30	5	10,767	0.05%
2021/06/09	6.1	16.33	0	0.00	16.30	6.1	10,770	0.06%
2021/06/08	4.1	16.58	0	0.00	16.65	4.1	10,836	0.04%
2021/06/07	1	16.80	0	0.00	16.90	1	11,068	0.01%
2021/06/04	2.1	17.08	0	0.00	17.10	2.1	11,370	0.02%
2021/06/02	0	0.00	0.1	17.10	17.20	-0.1	11,834	0.00%
2021/05/31	2.5	17.08	1.3	17.06	17.10	1.2	11,858	0.01%
2021/05/26	3	16.80	1.1	16.76	16.90	1.9	11,959	0.02%
2021/05/25	2	16.80	0	0.00	16.80	2	12,054	0.02%
2021/05/24	1	16.80	0	0.00	16.75	1	12,137	0.01%
2021/05/21	0	0.00	1	16.75	16.85	-1	12,176	-0.01%
2021/05/20	4	16.46	0.1	16.65	16.70	3.9	12,135	0.03%
2021/05/19	3	16.45	0	0.00	16.65	3	12,094	0.02%
2021/05/18	1	16.05	5	16.70	16.70	-4	12,047	-0.03%
2021/05/17	9.6	15.81	16.5	15.96	15.70	-6.9	12,157	-0.06%
2021/05/14	2	16.55	2	16.65	16.80	0	11,833	0.00%
2021/05/13	8	16.54	5	16.60	16.60	3	11,706	0.03%
2021/05/12	21.5	16.86	83.1	16.80	16.55	-61.6	11,415	-0.54%
2021/05/11	4.3	17.91	2	17.75	17.70	2.3	10,777	0.02%
2021/05/10	12	18.13	2	18.20	18.15	10	10,583	0.09%
2021/05/07	3	17.97	11	17.96	18.00	-8	10,427	-0.08%
2021/05/06	8	17.59	1.1	17.59	17.55	6.9	10,219	0.07%
2021/05/05	3	17.38	15	17.35	17.35	-12	10,142	-0.12%
2021/05/04	24	17.28	13	17.16	17.20	11	10,070	0.11%
2021/05/03	4	17.59	5	17.85	17.40	-1	9,786	-0.01%
2021/04/29	5	17.60	0	0.00	17.70	5	9,643	0.05%
2021/04/28	2	17.73	11	17.70	17.75	-9	9,576	-0.09%
2021/04/27	4	17.35	0	0.00	17.40	4	9,561	0.04%
2021/04/23	0.8	17.19	3	17.15	17.15	-2.2	9,515	-0.02%
2021/04/22	8	17.31	0	0.00	17.20	8	9,460	0.08%
2021/04/21	0	0.00	2	17.30	17.35	-2	9,293	-0.02%
2021/04/20	5.2	17.29	15	17.30	17.30	-9.8	9,307	-0.11%
2021/04/19	2.4	17.35	73	17.28	17.40	-70.6	9,301	-0.76%
2021/04/16	57	16.77	10.5	16.82	17.00	46.5	9,234	0.50%
2021/04/15	6	16.70	25	16.84	16.75	-19	9,318	-0.20%
2021/04/14	28	16.54	7	16.53	16.60	21	9,248	0.23%
2021/04/13	14.5	16.59	33.2	16.70	16.55	-18.7	9,162	-0.20%
2021/04/12	34.5	16.76	11.5	16.75	16.75	23	8,896	0.26%
2021/04/09	13	17.00	0	0.00	17.00	13	8,653	0.15%
2021/04/08	12.5	16.97	2	16.95	17.05	10.5	8,649	0.12%
2021/04/07	6	17.04	4	17.06	17.10	2	8,705	0.02%
2021/04/06	1	17.10	5	17.05	17.10	-4	8,635	-0.05%
2021/04/01	3.2	16.83	3	16.85	16.95	0.2	8,498	0.00%
2021/03/31	2	16.65	6	16.67	16.90	-4	8,344	-0.05%
2021/03/30	2	16.34	10	16.45	16.45	-8	8,147	-0.10%
2021/03/29	37	16.39	0	0.00	16.40	37	8,063	0.46%
2021/03/26	27	16.33	0	0.00	16.40	27	7,982	0.34%
2021/03/25	17	16.34	5	16.06	16.40	12	7,829	0.15%
2021/03/24	13.2	15.80	13	15.93	15.90	0.2	7,526	0.00%
2021/03/23	2	15.10	0	0.00	15.15	2	7,169	0.03%
2021/03/19	0.1	15.00	0	0.00	14.95	0.1	7,233	0.00%
2021/03/18	1.2	15.06	0.1	15.10	15.05	1.1	7,388	0.01%
2021/03/17	10.5	15.09	1.2	15.09	15.05	9.3	7,447	0.12%
2021/03/16	0	0.00	4	15.15	15.25	-4	7,408	-0.05%
2021/03/15	10	15.00	5	15.05	15.10	5	7,356	0.07%
2021/03/12	9	14.59	4	14.79	14.85	5	7,324	0.07%
2021/03/11	11.5	15.17	4.4	15.50	14.95	7.1	7,113	0.10%
2021/03/10	6.9	15.04	7.1	15.03	15.15	-0.2	6,713	0.00%
2021/03/09	11.1	14.46	37	14.53	14.65	-25.9	6,400	-0.40%
2021/03/08	1	13.90	0	0.00	13.90	1	5,951	0.02%
2021/03/05	5	13.75	0	0.00	13.90	5	5,918	0.08%
2021/03/04	1	13.75	2	13.75	13.85	-1	5,939	-0.02%
2021/03/03	0	0.00	2	13.80	13.90	-2	5,909	-0.03%
2021/03/02	3	13.85	0	13.90	13.80	3	5,844	0.05%
2021/02/26	2	13.80	5	13.70	13.90	-3	5,779	-0.05%
2021/02/25	2	13.83	7	13.90	13.95	-5	5,673	-0.09%
2021/02/24	1	13.80	2	13.63	13.70	-1	5,614	-0.02%
2021/02/23	6	13.47	0	0.00	13.55	6	5,494	0.11%
2021/02/22	0	0.00	11	13.37	13.40	-11	5,481	-0.20%
2021/02/19	9.2	13.30	0	0.00	13.25	9.2	5,455	0.17%
2021/02/18	5	13.35	0	0.00	13.40	5	5,449	0.09%
2021/02/17	4.2	13.36	1	13.45	13.35	3.2	5,446	0.06%
2021/02/05	2	12.85	0	0.00	12.85	2	5,174	0.04%
2021/02/02	1	12.75	0	0.00	12.75	1	5,311	0.02%
2021/02/01	5	12.60	1	12.65	12.70	4	5,364	0.07%
2021/01/29	1	12.65	0	0.00	12.60	1	5,363	0.02%
2021/01/28	2	12.55	0	0.00	12.65	2	5,313	0.04%
2021/01/27	13	12.70	1.4	12.71	12.70	11.6	5,227	0.22%
2021/01/26	0.1	12.75	0	0.00	12.70	0.1	5,203	0.00%
2021/01/25	0.1	12.75	0	0.00	12.80	0.1	5,185	0.00%
2021/01/22	0.1	12.80	4	12.85	12.80	-4	5,135	-0.08%
2021/01/21	1.1	12.90	1	12.90	12.85	0	5,091	0.00%
2021/01/20	9.2	12.89	0	0.00	12.80	9.2	5,066	0.18%
2021/01/19	5	13.05	5	13.10	13.05	0	4,897	0.00%
2021/01/18	1.2	13.07	20	13.00	13.05	-18.8	4,927	-0.38%
2021/01/15	1	13.20	0	0.00	13.25	1	4,850	0.02%
2021/01/14	1	13.30	3	13.30	13.35	-2	4,886	-0.04%
2021/01/13	5	13.27	5	13.29	13.30	0	4,875	0.00%
2021/01/12	5	13.20	1	13.20	13.10	4	4,766	0.08%
2021/01/11	5	13.30	2.1	13.50	13.35	2.9	4,671	0.06%
2021/01/08	0	13.00	9.1	13.08	13.15	-9.1	4,520	-0.20%
2021/01/07	2	12.80	2	12.90	12.80	0	4,307	0.00%
2021/01/06	12	12.80	0	0.00	12.75	12	4,259	0.28%
2021/01/05	6	12.95	0.2	12.95	13.00	5.8	4,111	0.14%
2021/01/04	0	0.00	2	13.00	13.05	-2	4,097	-0.05%
2020/12/31	7	12.85	3	12.90	12.85	4	3,996	0.10%
2020/12/30	3	12.90	4	13.00	13.00	-1	3,902	-0.03%
2020/12/29	1	12.65	0	0.00	12.70	1	3,740	0.03%
2020/12/28	0	0.00	1	12.70	12.65	-1	3,743	-0.03%
2020/12/25	0	0.00	2.3	12.69	12.70	-2.3	3,756	-0.06%
2020/12/22	2	12.60	0	0.00	12.60	2	3,840	0.05%
2020/12/21	1	12.80	0	0.00	12.75	1	3,893	0.03%
2020/12/18	0	0.00	0.1	12.65	12.70	-0.1	3,941	0.00%
2020/12/17	0	0.00	29	12.65	12.65	-29	3,955	-0.73%
2020/12/16	8	12.70	1.7	12.67	12.70	6.3	3,966	0.16%
2020/12/15	0	0.00	4	12.65	12.70	-4	3,958	-0.10%
2020/12/14	28	12.84	10	12.71	12.85	18	3,911	0.46%
2020/12/11	0	0.00	0.1	12.20	12.25	-0.1	3,659	0.00%
2020/12/10	1	12.05	0	0.00	12.10	1	3,567	0.03%
2020/12/09	1	12.05	0	0.00	12.10	1	3,512	0.03%
2020/12/08	1	12.00	0	0.00	12.05	1	3,489	0.03%
2020/12/04	1	12.05	0	0.00	12.10	1	3,519	0.03%
2020/12/03	1	12.05	0	0.00	12.00	1	3,547	0.03%
2020/12/01	3	12.00	0	0.00	12.05	3	3,541	0.08%
2020/11/30	1	12.05	20.5	12.00	12.00	-19.5	3,548	-0.55%
2020/11/27	1	12.05	0	0.00	12.10	1	3,511	0.03%
2020/11/26	0	0.00	2	12.10	12.10	-2	3,495	-0.06%
2020/11/25	1	12.00	2	12.05	12.05	-1	3,506	-0.03%
2020/11/23	2	11.95	0.2	12.05	12.00	1.8	3,472	0.05%
2020/11/19	2.4	11.97	0	0.00	12.00	2.4	3,394	0.07%
2020/11/18	0	0.00	94	12.05	12.10	-94	3,323	-2.83%
2020/11/17	0	0.00	1	12.05	12.05	-1	3,342	-0.03%
2020/11/16	1	12.05	2	12.10	12.05	-1	3,423	-0.03%
2020/11/13	0	0.00	1	12.00	11.95	-1	3,390	-0.03%
2020/11/11	1	12.05	12	12.05	12.05	-11	3,390	-0.32%
2020/11/10	2	11.95	4	12.03	11.95	-2	3,300	-0.06%
2020/11/09	12	11.94	2	12.00	11.95	10	3,265	0.31%
2020/11/06	2.1	11.85	0	0.00	11.85	2.1	3,254	0.06%
2020/11/03	0.5	11.85	0	0.00	11.75	0.5	3,423	0.01%
2020/10/27	4	11.85	0	0.00	11.85	4	3,518	0.11%
2020/10/26	0	0.00	4	12.03	12.00	-4	3,523	-0.11%
2020/10/22	2	11.80	5	11.91	11.95	-3	3,549	-0.08%
2020/10/21	1	11.70	0	0.00	11.75	1	3,511	0.03%
2020/10/20	1	11.70	0	0.00	11.70	1	3,548	0.03%
2020/10/19	0	0.00	0	11.75	11.75	0	3,551	0.00%
2020/10/14	1	11.75	0	0.00	11.75	1	3,668	0.03%
2020/10/08	1	11.70	0	0.00	11.75	1	3,915	0.03%
2020/10/07	1	11.65	0	0.00	11.75	1	4,148	0.02%
2020/10/06	3	11.72	0	0.00	11.75	3	4,452	0.07%
2020/10/05	1	11.65	0	0.00	11.75	1	4,628	0.02%
2020/09/30	1	11.70	0	0.00	11.75	1	4,742	0.02%
2020/09/28	5	11.50	0	0.00	11.55	5	4,930	0.10%
2020/09/25	6	11.41	0	0.00	11.40	6	5,051	0.12%
2020/09/24	6	11.43	2	11.35	11.40	4	5,076	0.08%
2020/09/23	3	11.58	2	11.65	11.65	1	5,088	0.02%
2020/09/22	10	11.75	0	0.00	11.80	10	5,044	0.20%
2020/09/21	1	11.85	1	11.85	11.90	0	5,042	0.00%
2020/09/18	0	0.00	2	11.95	11.95	-2	5,041	-0.04%
2020/09/16	1	11.85	0	0.00	11.85	1	5,009	0.02%
2020/09/15	1	11.85	1	11.80	11.90	0	5,026	0.00%
2020/09/10	0	0.00	6	11.85	11.90	-6	5,093	-0.12%
2020/09/09	0	0.00	3	11.77	11.80	-3	5,100	-0.06%
2020/09/07	3	11.48	10	11.50	11.55	-7	5,172	-0.14%
2020/09/04	2	11.45	0	0.00	11.50	2	5,230	0.04%
2020/09/03	2	11.55	0	0.00	11.55	2	5,282	0.04%
2020/09/02	4	11.50	0	0.00	11.55	4	5,304	0.08%
2020/09/01	1	11.60	0	0.00	11.60	1	5,338	0.02%
2020/08/28	2	11.55	0	0.00	11.60	2	5,441	0.04%
2020/08/20	1	11.55	0	0.00	11.50	1	5,880	0.02%
2020/08/19	2	11.70	0	0.00	11.70	2	5,830	0.03%
2020/08/18	2	11.65	0	0.00	11.75	2	5,870	0.03%
2020/08/14	20	11.75	0	0.00	11.75	20	5,968	0.34%
2020/08/13	1	11.75	0	0.00	11.75	1	6,014	0.02%
2020/08/12	1	11.75	0	0.00	11.80	1	6,014	0.02%
2020/08/07	0	0.00	1	11.70	11.75	-1	5,890	-0.02%
2020/08/06	0	0.00	2	11.73	11.75	-2	5,903	-0.03%
2020/08/05	0	0.00	3	11.67	11.70	-3	5,924	-0.05%
2020/08/04	0	0.00	8	11.50	11.55	-8	6,002	-0.13%
2020/08/03	1	11.35	0	0.00	11.40	1	6,033	0.02%
2020/07/31	2	11.35	0	0.00	11.35	2	6,042	0.03%
2020/07/29	8	11.43	0	0.00	11.45	8	6,086	0.13%
2020/07/27	6	11.39	0	0.00	11.35	6	6,113	0.10%
2020/07/24	5	11.51	0	0.00	11.45	5	6,091	0.08%
2020/07/23	0	0.00	2	11.60	11.60	-2	6,056	-0.03%
2020/07/21	0	0.00	6	11.70	11.70	-6	6,076	-0.10%
2020/07/20	0	0.00	6	11.60	11.55	-6	5,992	-0.10%
2020/07/17	2	11.60	0	0.00	11.65	2	5,994	0.03%
2020/07/16	4	11.80	4	11.70	11.75	0	6,035	0.00%
2020/07/14	2	11.45	5	11.48	11.45	-3	5,969	-0.05%
2020/07/13	8	12.15	0	0.00	12.20	8	5,788	0.14%
2020/07/10	6	12.10	3	12.07	12.10	3	5,545	0.05%
2020/07/09	52	12.10	0	0.00	12.10	52	5,424	0.96%
2020/07/07	12	12.15	0	0.00	12.10	12	5,295	0.23%
2020/07/06	2	12.25	23	12.24	12.25	-21	5,198	-0.40%
2020/07/03	24	11.99	5	11.95	12.00	19	5,080	0.37%
2020/07/01	0	0.00	1	11.80	11.85	-1	4,969	-0.02%
2020/06/29	2	11.70	0	0.00	11.75	2	4,965	0.04%
2020/06/22	6	11.76	0	0.00	11.85	6	5,070	0.12%
2020/06/16	21	11.80	0	0.00	11.85	21	5,713	0.37%
2020/06/15	24	11.71	10	11.65	11.75	14	5,852	0.24%
2020/06/12	1	11.60	0	0.00	11.60	1	5,896	0.02%
2020/06/10	0	0.00	1	11.80	11.85	-1	5,920	-0.02%
2020/06/08	32	11.80	0	0.00	11.75	32	6,161	0.52%
2020/06/05	0	0.00	3	11.68	11.75	-3	6,137	-0.05%
2020/06/01	1	11.45	2	11.50	11.65	-1	6,111	-0.02%
2020/05/29	4	11.30	103.7	11.60	11.30	-99.7	6,028	-1.65%	大賣/
2020/05/28	1	11.55	0	11.65	11.60	1	5,917	0.02%
2020/05/27	10	11.65	0	0.00	11.65	10	6,029	0.17%
2020/05/26	0	0.00	4	11.65	11.65	-4	6,086	-0.07%
2020/05/25	4	11.45	10	11.50	11.50	-6	6,032	-0.10%
2020/05/21	1	11.55	0	0.00	11.60	1	5,955	0.02%
2020/05/20	0	0.00	1	11.50	11.45	-1	5,910	-0.02%
2020/05/19	1.4	11.44	2	11.45	11.40	-0.6	5,876	-0.01%
2020/05/18	0	0.00	9	11.35	11.35	-9	5,856	-0.15%
2020/05/15	0	0.00	5	11.25	11.25	-5	5,804	-0.09%
2020/05/14	4	11.20	7	11.20	11.20	-3	5,802	-0.05%
2020/05/13	1	11.20	10	11.20	11.25	-9	5,768	-0.16%
2020/05/12	1	11.15	0	0.00	11.20	1	5,763	0.02%
2020/05/11	2	11.15	5	11.10	11.20	-3	5,698	-0.05%
2020/05/06	1	10.80	0	0.00	10.80	1	5,601	0.02%
2020/05/04	0	0.00	2	10.80	10.80	-2	5,610	-0.04%
2020/04/28	5	10.75	0	0.00	10.75	5	5,563	0.09%
2020/04/24	10	10.50	0	0.00	10.50	10	5,726	0.17%
2020/04/21	1	10.60	1	10.55	10.50	0	5,742	0.00%
2020/04/20	0	0.00	1	10.90	10.90	-1	5,703	-0.02%
2020/04/16	2	10.60	0	0.00	10.60	2	5,648	0.04%
2020/04/15	0	0.00	2	10.65	10.70	-2	5,652	-0.04%
2020/04/13	8	10.45	2	10.45	10.55	6	5,781	0.10%
2020/04/10	17	10.40	0	0.00	10.55	17	5,792	0.29%
2020/04/06	1	10.15	0	0.00	10.25	1	5,987	0.02%
2020/04/01	0	0.00	8	10.25	10.30	-8	5,981	-0.13%
2020/03/27	0	0.00	5	10.30	10.25	-5	5,947	-0.08%
2020/03/25	10	10.15	0	0.00	10.20	10	5,815	0.17%
2020/03/24	5	9.89	7	10.01	9.94	-2	5,651	-0.04%
2020/03/23	0.6	9.60	30.4	9.07	9.60	-29.8	5,452	-0.55%
2020/03/20	1	9.63	3	9.67	9.60	-2	5,334	-0.04%
2020/03/19	5	8.95	0	0.00	10.50	5	5,056	0.10%
2020/03/18	6	9.49	0	0.00	9.62	6	4,844	0.12%
2020/03/17	9	9.48	0	0.00	9.65	9	4,770	0.19%
2020/03/16	6	9.95	0	0.00	9.96	6	4,644	0.13%
2020/03/13	14	9.93	0	0.00	10.20	14	4,578	0.31%
2020/03/12	15	10.61	0	0.00	10.60	15	4,404	0.34%
2020/03/11	3	10.98	0	0.00	10.95	3	4,237	0.07%
2020/03/10	1	10.75	0	11.00	10.95	1	4,211	0.02%
2020/03/09	27	11.02	3	11.00	10.95	24	4,118	0.58%
2020/03/06	2	11.25	0.1	11.30	11.25	2	3,995	0.05%
2020/03/04	2	11.20	30	11.20	11.25	-28	3,965	-0.71%
2020/03/03	0	0.00	5	11.20	11.25	-5	3,942	-0.13%
2020/03/02	17	11.15	12	11.19	11.15	5	3,925	0.13%
2020/02/27	4	11.38	0	0.00	11.35	4	3,887	0.10%
2020/02/25	4	11.50	0	0.00	11.50	4	3,773	0.11%
2020/02/24	2	11.58	0	0.00	11.55	2	3,752	0.05%
2020/02/21	10	11.60	0	0.00	11.65	10	3,728	0.27%
2020/02/20	7	11.64	0	0.00	11.65	7	3,727	0.19%
2020/02/19	0	0.00	5	11.65	11.65	-5	3,700	-0.14%
2020/02/18	1	11.55	0	0.00	11.60	1	3,680	0.03%
2020/02/17	1	11.55	0	0.00	11.60	1	3,664	0.03%
2020/02/13	1	11.65	0	0.00	11.70	1	3,617	0.03%
2020/02/12	0	0.00	2	11.65	11.70	-2	3,602	-0.06%
2020/02/11	36	11.65	0	0.00	11.70	36	3,613	1.00%
2020/02/07	0	0.00	2	11.80	11.80	-2	3,564	-0.06%
2020/02/06	0	0.00	2	11.85	11.90	-2	3,586	-0.06%
2020/02/04	2	11.70	2	11.73	11.75	0	3,511	0.00%
2020/02/03	18	11.57	0	0.00	11.65	18	3,512	0.51%
2020/01/31	3	11.75	0	0.00	11.75	3	3,421	0.09%
2020/01/30	27	11.50	0	0.00	11.60	27	3,372	0.80%
2020/01/20	0	0.00	3	11.95	12.00	-3	3,211	-0.09%
2020/01/17	1	11.90	1	11.80	11.90	0	3,157	0.00%
2020/01/16	6	11.80	0	0.00	11.85	6	3,152	0.19%
2020/01/15	7	11.89	0	0.00	11.85	7	3,129	0.22%
2020/01/14	1	11.90	2	11.85	11.90	-1	3,125	-0.03%
2020/01/13	12	11.84	10	11.85	11.90	2	3,147	0.06%
2020/01/10	1	11.75	1	11.70	11.80	0	3,167	0.00%
2020/01/09	0	0.00	20	11.75	11.70	-20	3,136	-0.64%
2020/01/08	11	11.65	2	11.60	11.70	9	3,109	0.29%
2020/01/07	5	11.85	21.9	11.80	11.90	-16.9	3,007	-0.56%
2020/01/06	1	11.50	3	11.45	11.55	-2	2,875	-0.07%
2020/01/03	0	0.00	4	11.48	11.50	-4	2,830	-0.14%
2020/01/02	0	0.00	1	11.40	11.35	-1	2,771	-0.04%
2019/12/30	0	0.00	18	11.16	11.15	-18	2,525	-0.71%
2019/12/27	1	11.10	0	0.00	11.05	1	2,456	0.04%
2019/12/26	1	11.10	0	0.00	11.00	1	2,395	0.04%
2019/12/25	1	10.95	0	0.00	10.95	1	2,292	0.04%
2019/12/18	2	11.00	5	11.00	11.00	-3	2,295	-0.13%
2019/12/17	20	11.00	0	0.00	11.00	20	2,372	0.84%
2019/12/13	0	0.00	10	10.95	11.00	-10	2,405	-0.42%
2019/12/10	3	10.95	0	0.00	10.95	3	2,406	0.12%
2019/12/04	0	0.00	8.3	10.95	11.00	-8.3	2,517	-0.33%
2019/12/03	0	0.00	3	10.95	10.95	-3	2,553	-0.12%
2019/11/26	1	11.05	0	0.00	11.05	1	2,596	0.04%
2019/11/25	0	0.00	0.2	10.95	10.95	-0.2	2,505	-0.01%
2019/11/21	1	10.90	0	10.95	10.90	1	2,555	0.04%
2019/11/18	0	0.00	1	10.90	10.95	-1	2,554	-0.04%
2019/11/15	2	10.95	9	10.95	10.90	-7	2,562	-0.27%
2019/11/13	3	10.95	0	0.00	10.95	3	2,592	0.12%
2019/11/12	1	11.00	0	0.00	11.00	1	2,605	0.04%
2019/11/07	3	11.00	0	0.00	10.95	3	2,705	0.11%
2019/11/01	0	0.00	1	10.85	10.85	-1	2,987	-0.03%
2019/10/24	0	0.00	40	10.95	10.95	-40	3,342	-1.20%
2019/10/22	40	10.95	1	10.90	10.95	39	3,431	1.14%
2019/10/18	3	10.70	15	10.70	10.85	-12	3,401	-0.35%
2019/10/15	5	10.70	0	0.00	10.70	5	3,336	0.15%
2019/10/09	10	10.75	0	0.00	10.70	10	3,371	0.30%
2019/10/08	0	0.00	5	10.70	10.75	-5	3,368	-0.15%
2019/10/07	5	10.60	0	0.00	10.65	5	3,321	0.15%
2019/10/04	5	10.60	0	0.00	10.65	5	3,345	0.15%
2019/10/03	5	10.65	0	0.00	10.65	5	3,360	0.15%
2019/10/01	2	10.70	0	0.00	10.70	2	3,379	0.06%
2019/09/23	1	10.95	0	0.00	10.95	1	3,350	0.03%
2019/09/20	1	10.90	0	0.00	10.95	1	3,328	0.03%
2019/09/18	0	0.00	91.2	10.80	10.80	-91.2	3,203	-2.85%
2019/09/17	5	10.80	0	0.00	10.75	5	3,202	0.16%
2019/09/11	1	10.80	0	0.00	10.80	1	3,286	0.03%
2019/09/09	1	10.85	4	10.80	10.85	-3	3,262	-0.09%
2019/09/05	0	0.00	12.2	10.70	10.70	-12.2	3,144	-0.39%
2019/09/02	0.6	10.55	2	10.40	10.55	-1.4	3,142	-0.04%
2019/08/28	2	10.35	1	10.40	10.40	1	3,143	0.03%
2019/08/26	5	10.25	5	10.35	10.35	0	3,119	0.00%
2019/08/23	1	10.35	0	0.00	10.35	1	3,096	0.03%
2019/08/19	7	10.40	5	10.40	10.40	2	3,210	0.06%
2019/08/16	1	10.30	0	0.00	10.30	1	3,203	0.03%
2019/08/14	0	0.00	0	10.35	10.35	0	3,177	0.00%
2019/08/06	3	10.15	0	0.00	10.25	3	2,977	0.10%
2019/08/05	9	10.89	0	0.00	10.90	9	2,844	0.32%
2019/08/02	1	10.90	0	0.00	10.90	1	2,711	0.04%
2019/08/01	1	11.00	0	0.00	11.00	1	2,632	0.04%
2019/07/31	1	11.15	0	0.00	11.10	1	2,546	0.04%
2019/07/26	0	0.00	3	11.00	11.05	-3	2,354	-0.13%
2019/07/22	0	0.00	1	10.95	10.95	-1	2,241	-0.04%
2019/07/19	0	0.00	5	10.95	10.95	-5	2,235	-0.22%
2019/07/18	0	0.00	1	10.95	10.95	-1	2,206	-0.05%
2019/07/17	0	0.00	10	10.95	10.95	-10	2,202	-0.45%
2019/07/16	0	0.00	9	10.91	10.90	-9	2,158	-0.42%
2019/07/15	2	10.95	14	10.94	10.95	-12	2,129	-0.56%
2019/07/12	10	10.75	0	0.00	10.80	10	2,076	0.48%
2019/07/11	1	10.75	0.1	10.70	10.75	0.9	2,065	0.04%
2019/07/08	20	10.60	0	0.00	10.65	20	2,021	0.99%
2019/07/05	0	0.00	0.8	10.60	10.65	-0.8	2,010	-0.04%
2019/06/26	0.3	10.60	0	0.00	10.65	0.3	2,112	0.01%
2019/06/25	0	0.00	4	10.65	10.65	-4	2,131	-0.19%
2019/06/21	0	0.00	5	10.65	10.80	-5	2,124	-0.24%
2019/06/19	6	10.50	0	0.00	10.55	6	2,104	0.29%
2019/06/17	10	10.38	5	10.40	10.40	5	2,110	0.24%
2019/06/11	1	10.50	0	0.00	10.50	1	2,194	0.05%
2019/06/06	11	10.45	0	0.00	10.50	11	2,162	0.51%
2019/06/04	0	0.00	2	10.55	10.55	-2	2,153	-0.09%
2019/06/03	0	0.00	2	10.50	10.50	-2	2,161	-0.09%
2019/05/31	0	0.00	5	10.50	10.50	-5	2,162	-0.23%
2019/05/30	0	0.00	2	10.45	10.45	-2	2,159	-0.09%
2019/05/24	0	0.00	1	10.35	10.35	-1	2,107	-0.05%
2019/05/23	5	10.40	10	10.35	10.35	-5	2,092	-0.24%
2019/05/13	0	0.00	1	10.30	10.30	-1	2,083	-0.05%
2019/05/07	0	0.00	3	10.40	10.40	-3	2,120	-0.14%
2019/05/03	3	10.45	25	10.50	10.45	-22	2,096	-1.05%
2019/05/02	3	10.45	35	10.45	10.45	-32	2,083	-1.54%
2019/04/30	0	0.00	25	10.40	10.40	-25	2,057	-1.22%
2019/04/29	0	0.00	33	10.35	10.35	-33	2,049	-1.61%
2019/04/26	0	0.00	5	10.31	10.30	-5	2,021	-0.25%
2019/04/25	5	10.25	0	0.00	10.30	5	2,025	0.25%
2019/04/24	0	0.00	10	10.35	10.30	-10	2,018	-0.50%
2019/04/22	0	0.00	0.8	10.30	10.35	-0.8	2,006	-0.04%
2019/04/16	0	0.00	2	10.35	10.40	-2	2,014	-0.10%
2019/04/12	0	0.00	3	10.35	10.40	-3	2,015	-0.15%
2019/04/08	0	0.00	28	10.45	10.45	-28	2,056	-1.36%
2019/04/03	0	0.00	2	10.40	10.40	-2	2,048	-0.10%
2019/04/02	0	0.00	0.1	10.40	10.40	-0.1	2,041	0.00%
2019/04/01	0	0.00	20	10.50	10.50	-20	2,040	-0.98%
2019/03/29	0	0.00	12	10.49	10.50	-12	2,012	-0.60%
2019/03/28	0	0.00	1	10.45	10.45	-1	1,997	-0.05%
2019/03/25	15	10.32	0	0.00	10.40	15	2,065	0.73%
2019/03/22	5	10.45	3	10.45	10.50	2	2,060	0.10%
2019/03/19	4	10.25	0	0.00	10.25	4	2,024	0.20%
2019/03/14	2	10.15	0	0.00	10.10	2	1,906	0.10%
2019/03/13	0	0.00	50	10.10	10.10	-50	1,900	-2.63%
2019/03/08	2	10.05	0	0.00	10.10	2	1,897	0.11%
2019/03/06	3	10.10	0	0.00	10.10	3	1,894	0.16%
2019/03/05	0	0.00	1	10.10	10.10	-1	1,879	-0.05%
2019/03/04	10	10.05	3	10.10	10.15	7	1,858	0.38%
2019/02/27	50	10.00	0	0.00	10.10	50	1,832	2.73%
2019/02/26	20	10.10	0	0.00	10.05	20	1,809	1.11%
2019/02/25	10	10.05	0	0.00	10.10	10	1,791	0.56%
2019/02/21	2	10.00	0	0.00	10.00	2	1,773	0.11%
2019/02/19	15	9.99	0	0.00	10.00	15	1,753	0.86%
2019/02/14	2	9.96	0	0.00	9.95	2	1,699	0.12%
2019/01/11	1	9.78	0	0.00	9.76	1	2,342	0.04%
2019/01/10	2	9.74	0	0.00	9.78	2	2,368	0.08%
2019/01/09	0	0.00	5	9.70	9.74	-5	2,397	-0.21%
2019/01/04	11	9.49	0	0.00	9.54	11	2,510	0.44%
2018/12/28	0	0.00	8.1	9.58	9.53	-8.1	2,630	-0.31%
2018/12/26	3	9.55	0	0.00	9.60	3	2,636	0.11%
2018/12/25	10	9.63	0	0.00	9.59	10	2,627	0.38%
2018/12/24	6	9.61	5	9.72	9.80	1	2,628	0.04%
2018/12/22	0	0.00	5	9.71	9.71	-5	2,593	-0.19%
2018/12/21	3	9.50	0	0.00	9.56	3	2,652	0.11%
2018/12/18	159	9.74	0	0.00	9.60	159	2,680	5.93%	大買/鉅額交易
2018/12/17	1	9.78	0	0.00	9.82	1	2,651	0.04%
2018/12/13	7	9.87	0	0.00	9.92	7	2,619	0.27%
2018/12/12	55	9.85	0	0.00	9.90	55	2,610	2.11%
2018/12/07	0	0.00	5	9.96	9.99	-5	2,644	-0.19%
2018/12/06	5	9.90	0	0.00	9.94	5	2,680	0.19%
2018/12/03	0	0.00	1	10.00	10.05	-1	2,702	-0.04%
2018/11/28	0	0.00	5	9.99	9.97	-5	2,695	-0.19%
2018/11/27	5	9.89	0	0.00	9.91	5	2,696	0.19%
2018/11/26	0	0.00	5	9.96	9.93	-5	2,704	-0.18%
2018/11/21	11	9.91	0	0.00	9.90	11	2,841	0.39%
2018/11/20	6	9.95	0	0.00	9.94	6	2,849	0.21%
2018/11/19	3	9.97	4	9.99	10.00	-1	2,863	-0.03%
2018/11/16	2	9.95	0	0.00	9.97	2	2,882	0.07%
2018/11/14	0	0.00	5	9.97	9.97	-5	2,944	-0.17%
2018/11/13	5	9.89	0	0.00	9.92	5	2,954	0.17%
2018/11/08	0	0.00	5	9.99	10.05	-5	3,082	-0.16%
2018/11/01	5	9.89	0	0.00	9.90	5	3,281	0.15%
2018/10/31	0	0.00	5	9.98	10.05	-5	3,313	-0.15%
2018/10/29	0	0.00	3	9.61	9.57	-3	3,333	-0.09%
2018/10/26	2	9.76	0	0.00	9.69	2	3,556	0.06%
2018/10/23	2	10.05	0	0.00	10.00	2	4,052	0.05%
2018/10/15	15	10.20	0	0.00	10.30	15	4,026	0.37%
2018/10/11	15	10.15	3	10.15	10.20	12	3,983	0.30%
2018/10/09	0	0.00	5	10.50	10.50	-5	3,851	-0.13%
2018/10/05	19	10.44	11	10.50	10.40	8	3,856	0.21%
2018/10/04	12	10.50	10	10.55	10.50	2	3,815	0.05%
2018/10/03	5	10.55	0	0.00	10.60	5	3,813	0.13%
2018/10/02	5	10.60	0	0.00	10.60	5	3,824	0.13%
2018/10/01	5	10.65	0	0.00	10.65	5	3,835	0.13%
2018/09/27	0	0.00	5	10.75	10.75	-5	3,803	-0.13%
2018/09/25	10	10.55	10	10.63	10.65	0	3,744	0.00%
2018/09/21	12	10.50	15.1	10.58	10.65	-3.1	3,737	-0.08%
2018/09/20	5	10.55	10	10.60	10.60	-5	3,722	-0.13%
2018/09/19	0	0.00	5	10.60	10.60	-5	3,723	-0.13%
2018/09/18	5	10.45	6	10.54	10.50	-1	3,718	-0.03%
2018/09/17	10	10.50	0	0.00	10.50	10	3,748	0.27%
2018/09/13	5	10.50	5	10.60	10.65	0	3,792	0.00%
2018/09/12	0	0.00	5	10.60	10.60	-5	3,787	-0.13%
2018/09/10	8	10.40	0	0.00	10.45	8	3,949	0.20%
2018/09/06	0	0.00	0	10.55	10.45	0	4,044	0.00%
2018/09/05	7	10.51	0	0.00	10.50	7	4,062	0.17%
2018/09/04	5	10.60	5	10.65	10.65	0	4,076	0.00%
2018/09/03	5	10.60	5	10.65	10.65	0	4,123	0.00%
2018/08/31	11	10.61	0	0.00	10.60	11	4,155	0.26%
2018/08/30	5	10.65	7	10.74	10.70	-2	4,223	-0.05%
2018/08/29	8	10.64	5	10.70	10.65	3	4,211	0.07%
2018/08/28	10	10.50	0	0.00	10.55	10	4,190	0.24%
2018/08/27	0	0.00	5	10.40	10.50	-5	4,157	-0.12%
2018/08/17	1	10.40	0	0.00	10.45	1	4,326	0.02%
2018/08/16	0	0.00	0.1	10.40	10.40	-0.1	4,330	0.00%
2018/08/13	3	10.40	0	0.00	10.40	3	4,256	0.07%
2018/08/10	13	10.60	0	0.00	10.60	13	4,191	0.31%
2018/08/07	5	10.75	0	0.00	10.70	5	4,088	0.12%
2018/08/06	1	10.80	0	0.00	10.80	1	4,048	0.02%
2018/08/03	0	0.00	3	10.68	10.75	-3	4,079	-0.07%
2018/08/02	21	10.69	10	10.72	10.65	11	4,079	0.27%
2018/08/01	17	11.31	22	11.30	11.45	-5	3,835	-0.13%
2018/07/31	0	0.00	48	11.20	11.25	-48	3,500	-1.37%
2018/07/30	2	11.10	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	1	11.00	0	0.00	11.00	1	3,146	0.03%
2018/07/25	19	10.97	5	11.00	11.00	14	3,102	0.45%
2018/07/24	0	0.00	50	10.95	10.95	-50	3,076	-1.62%
2018/07/20	2	10.75	0	0.00	10.80	2	2,988	0.07%
2018/07/19	0	0.00	50	10.85	10.80	-50	2,991	-1.67%
2018/07/18	3	10.75	0	0.00	10.80	3	2,987	0.10%
2018/07/17	5	10.75	0	0.00	10.80	5	3,009	0.17%
2018/07/13	0	0.00	5	10.75	10.75	-5	3,028	-0.17%
2018/07/12	4	10.65	0	0.00	10.70	4	3,043	0.13%
2018/07/06	0	0.00	2	10.65	10.55	-2	3,153	-0.06%
2018/07/03	11	10.65	0	0.00	10.65	11	3,245	0.34%
2018/06/29	1	10.70	0	0.00	10.75	1	3,282	0.03%
2018/06/27	0	0.00	3	10.80	10.75	-3	3,329	-0.09%
2018/06/26	2	10.85	0	0.00	10.85	2	3,367	0.06%
2018/06/22	2	10.90	0	0.00	10.80	2	3,382	0.06%
2018/06/20	0	0.00	1	10.90	10.95	-1	3,362	-0.03%
2018/06/19	2	10.85	6	10.90	10.90	-4	3,282	-0.12%
2018/06/15	2	10.70	10	10.78	10.80	-8	3,196	-0.25%
2018/06/13	2	10.68	0	0.00	10.65	2	3,144	0.06%
2018/06/11	3	10.75	0	0.00	10.70	3	3,170	0.09%
2018/06/08	3	10.65	0	0.00	10.65	3	3,113	0.10%
2018/06/07	3	10.60	50	10.65	10.65	-47	3,094	-1.52%
2018/06/05	0	0.00	1	10.50	10.55	-1	3,047	-0.03%
2018/06/04	10	10.50	0	0.00	10.50	10	3,022	0.33%
2018/06/01	0	0.00	2	10.50	10.50	-2	3,006	-0.07%
2018/05/30	1	10.45	0	0.00	10.50	1	2,946	0.03%
2018/05/28	8	10.55	50	10.55	10.55	-42	2,876	-1.46%
2018/05/22	0	0.00	1	10.50	10.50	-1	2,904	-0.03%
2018/05/21	1	10.45	0	0.00	10.50	1	2,947	0.03%
2018/05/18	1	10.45	0	0.00	10.50	1	2,957	0.03%
2018/05/16	0	0.00	1	10.45	10.45	-1	3,003	-0.03%
2018/05/15	1	10.45	0	0.00	10.45	1	3,086	0.03%
2018/05/14	0	0.00	1	10.35	10.40	-1	3,230	-0.03%
2018/05/11	0	0.00	1	10.40	10.45	-1	3,262	-0.03%
2018/05/10	1	10.40	0	0.00	10.45	1	3,212	0.03%
2018/05/09	5	10.45	0.2	10.45	10.45	4.8	3,181	0.15%
2018/05/02	0	0.00	1	10.45	10.50	-1	3,302	-0.03%
2018/04/30	3	10.30	2	10.33	10.35	1	3,320	0.03%
2018/04/19	6	10.23	3	10.20	10.25	3	4,191	0.07%
2018/04/16	50	10.25	2	10.20	10.20	48	4,341	1.11%
2018/04/10	26	10.20	0	0.00	10.20	26	4,392	0.59%
2018/04/03	3	10.15	0	0.00	10.25	3	4,332	0.07%
2018/04/02	0	0.00	5	10.30	10.25	-5	4,326	-0.12%
2018/03/30	15	10.20	0	0.00	10.20	15	4,271	0.35%
2018/03/29	1	10.20	8	10.20	10.20	-7	4,234	-0.17%
2018/03/23	0	0.00	10	10.00	10.05	-10	4,225	-0.24%
2018/03/20	20	10.10	0	0.00	10.10	20	4,194	0.48%
2018/03/19	2	10.10	0	0.00	10.05	2	4,181	0.05%
2018/03/16	160	9.98	2	9.97	10.25	158	4,147	3.81%	大買/鉅額交易
2018/03/13	0	0.00	5	9.97	10.00	-5	4,068	-0.12%
2018/03/12	2	10.00	10	9.96	10.00	-8	4,054	-0.20%
2018/03/07	0	0.00	14	9.85	9.84	-14	4,041	-0.35%
2018/03/05	12	9.85	0	0.00	9.83	12	4,070	0.29%
2018/02/23	5	10.00	0	0.00	9.99	5	3,936	0.13%
2018/02/21	5	9.76	15	9.89	9.94	-10	3,949	-0.25%
2018/02/12	0	0.00	20	9.70	9.70	-20	3,896	-0.51%
2018/02/09	7	9.41	0	0.00	9.63	7	3,864	0.18%
2018/02/07	5	9.66	5	9.73	9.63	0	3,774	0.00%
2018/02/06	14	9.65	30	9.60	9.48	-16	3,668	-0.44%
2018/02/05	1	9.88	0	0.00	9.90	1	3,488	0.03%
2018/01/30	7	10.00	0	0.00	10.00	7	3,336	0.21%
2018/01/25	0	0.00	20	10.20	10.20	-20	3,210	-0.62%
2018/01/24	0	0.00	2	10.10	10.15	-2	3,166	-0.06%
2018/01/23	4	10.10	5	10.15	10.15	-1	3,075	-0.03%
2018/01/22	17	10.14	3.1	10.10	10.15	13.9	2,987	0.47%
2018/01/19	1	9.99	3	9.99	9.98	-2	2,801	-0.07%
2018/01/18	21	9.94	0.2	9.91	9.96	20.8	2,687	0.77%
2018/01/17	10	9.72	0	0.00	9.74	10	2,491	0.40%
2018/01/16	5.5	9.73	2	9.69	9.70	3.5	2,352	0.15%
2018/01/15	23.5	9.65	0	0.00	9.65	23.5	2,187	1.07%
2018/01/12	2	9.54	0	0.00	9.56	2	2,059	0.10%
2018/01/11	3	9.53	0	0.00	9.54	3	1,954	0.15%
2018/01/10	14	9.50	0	0.00	9.51	14	1,891	0.74%
2018/01/05	2	9.49	0	0.00	9.49	2	1,700	0.12%