國票金 (2889)-永豐金-大園券商分點個股進出

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

國票金

(2889)

可現股當沖

股價
15.40
漲跌
--
漲幅
0.00%
成交量
35,623張
產業
上市金融類股
722人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-大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

永豐金-大園券商分點個股進出
永豐金-大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
2024/05/28	0.2	15.45	1	15.45	15.40	-0.8	11,532	-0.01%
2024/05/27	3	15.42	1	15.50	15.50	2	11,591	0.02%
2024/05/24	5	15.30	0	0.00	15.45	5	11,562	0.04%
2024/05/22	2.2	15.60	0	0.00	15.60	2.2	11,394	0.02%
2024/05/20	0	0.00	1	15.90	15.95	-1	11,172	-0.01%
2024/05/17	2	15.50	0	0.00	15.70	2	10,940	0.02%
2024/05/16	0	0.00	32	15.60	15.65	-32	10,845	-0.30%
2024/05/15	0	0.00	1	15.60	15.50	-1	10,675	-0.01%
2024/05/14	0	0.00	5	15.35	15.35	-5	10,581	-0.05%
2024/05/13	3	15.43	0	0.00	15.60	3	10,589	0.03%
2024/05/10	3	15.60	7	15.41	15.60	-4	10,480	-0.04%
2024/05/09	13.1	15.12	2	15.10	15.00	11.1	10,040	0.11%
2024/05/08	1	15.40	15.4	15.50	15.50	-14.4	9,710	-0.15%
2024/05/07	1.2	15.54	0	0.00	15.55	1.2	9,512	0.01%
2024/05/06	8	15.35	23	15.35	15.50	-15	9,243	-0.16%
2024/05/03	3.5	15.11	42	15.14	15.10	-38.5	8,927	-0.43%
2024/05/02	1	14.60	5	14.65	14.70	-4	8,541	-0.05%
2024/04/30	1	14.50	7	14.54	14.55	-6	8,276	-0.07%
2024/04/29	5.5	14.48	60	14.39	14.60	-54.5	8,157	-0.67%
2024/04/26	2	13.90	2	13.90	13.95	0	7,611	0.00%
2024/04/25	25	13.95	0	0.00	13.95	25	7,551	0.33%
2024/04/24	0	0.00	36	13.95	14.00	-36	7,536	-0.48%
2024/04/23	0	0.00	31	13.97	14.00	-31	7,511	-0.41%
2024/04/22	0.1	13.76	15	13.84	13.90	-14.9	7,454	-0.20%
2024/04/19	0.1	13.45	1.7	13.50	13.60	-1.6	7,294	-0.02%
2024/04/18	13	13.45	0	0.00	13.45	13	7,120	0.18%
2024/04/17	0.1	13.60	0	0.00	13.50	0.1	6,808	0.00%
2024/04/16	15	13.62	0	0.00	13.60	15	6,670	0.23%
2024/04/12	6	13.89	0	0.00	13.85	6	6,556	0.09%
2024/04/11	2	13.90	0	0.00	13.90	2	6,530	0.03%
2024/04/09	1	13.95	2	13.98	14.00	-1	6,541	-0.02%
2024/04/08	0.3	13.85	3	13.88	13.90	-2.7	6,433	-0.04%
2024/04/03	0.2	13.85	14	13.85	13.80	-13.9	6,464	-0.21%
2024/04/02	4.1	13.86	18.9	13.85	13.90	-14.8	6,504	-0.23%
2024/04/01	5	13.90	0	0.00	13.90	5	6,695	0.07%
2024/03/29	0	0.00	10	13.90	13.90	-10	6,883	-0.15%
2024/03/28	4	13.85	0.1	13.90	13.90	3.9	6,807	0.06%
2024/03/27	1	13.80	2	13.85	13.85	-1	6,739	-0.01%
2024/03/26	15	13.73	0	0.00	13.70	15	6,665	0.23%
2024/03/25	1	13.70	0	0.00	13.70	1	6,601	0.02%
2024/03/22	6	13.63	0.2	13.65	13.70	5.8	6,517	0.09%
2024/03/21	16	13.60	0	0.00	13.60	16	6,420	0.25%
2024/03/20	12	13.50	1	13.50	13.50	11	6,353	0.17%
2024/03/19	3	13.65	8.2	13.65	13.60	-5.2	6,277	-0.08%
2024/03/18	1	13.70	0	0.00	13.65	1	6,245	0.02%
2024/03/15	25	13.65	23.2	13.84	13.90	1.8	6,083	0.03%
2024/03/14	52.2	13.85	99	13.99	13.80	-46.8	5,660	-0.83%
2024/03/13	10	12.69	12.5	12.69	12.75	-2.5	4,501	-0.06%
2024/03/12	0.3	12.60	0	0.00	12.70	0.3	4,516	0.01%
2024/03/11	0	0.00	41	12.60	12.65	-41	4,513	-0.91%
2024/03/08	0.3	12.55	1	12.60	12.50	-0.7	4,500	-0.02%
2024/03/07	0.2	12.65	72.1	12.60	12.60	-71.9	4,443	-1.62%
2024/03/06	0	0.00	21	12.40	12.40	-21	4,321	-0.49%
2024/03/05	2	12.35	3	12.35	12.35	-1	4,310	-0.02%
2024/03/04	1	12.25	0	0.00	12.20	1	4,251	0.02%
2024/03/01	4.1	12.25	0	0.00	12.25	4.1	4,298	0.10%
2024/02/29	0.1	12.35	0.2	12.30	12.30	-0.1	4,317	0.00%
2024/02/27	5.1	12.20	0	0.00	12.10	5.1	4,208	0.12%
2024/02/26	2.1	12.12	0	0.00	12.10	2.1	4,199	0.05%
2024/02/22	4	12.15	1	12.20	12.15	3	4,229	0.07%
2024/02/20	5.3	12.22	0	0.00	12.20	5.3	4,216	0.12%
2024/02/19	0	0.00	11	12.25	12.30	-11	4,232	-0.26%
2024/02/16	0	0.00	3.1	12.15	12.15	-3.1	4,211	-0.07%
2024/02/15	5.1	12.15	0	0.00	12.20	5.1	4,204	0.12%
2024/02/05	12.5	12.24	43	12.27	12.25	-30.5	4,176	-0.73%
2024/01/31	11	12.00	1	12.00	11.95	10	3,993	0.25%
2024/01/29	0	0.00	3	11.95	11.95	-3	3,985	-0.08%
2024/01/25	9.2	11.95	0	0.00	11.90	9.2	3,997	0.23%
2024/01/23	1.1	11.95	0	0.00	12.00	1.1	4,018	0.03%
2024/01/18	1	11.80	5	11.75	11.80	-4	3,991	-0.10%
2024/01/17	0.1	11.85	0	0.00	11.75	0.1	3,981	0.00%
2024/01/12	0	0.00	15	12.00	12.05	-15	3,859	-0.39%
2024/01/09	5	12.25	0	0.00	12.25	5	3,819	0.13%
2024/01/04	0	0.00	41	12.25	12.25	-41	3,715	-1.10%
2024/01/03	1	12.20	2.8	12.24	12.25	-1.8	3,686	-0.05%
2023/12/29	0	0.00	10	12.30	12.25	-10	3,547	-0.28%
2023/12/28	0	0.00	1	12.25	12.25	-1	3,459	-0.03%
2023/12/27	2	12.20	14	12.17	12.20	-12	3,353	-0.36%
2023/12/26	0	0.00	32	11.95	11.95	-32	3,094	-1.03%
2023/12/25	1	11.55	0	0.00	11.55	1	2,809	0.04%
2023/12/14	10	11.50	0	0.00	11.60	10	2,777	0.36%
2023/12/13	3.1	11.40	0	0.00	11.40	3.1	2,701	0.12%
2023/12/12	5	11.45	0	0.00	11.40	5	2,792	0.18%
2023/12/11	10	11.45	0	0.00	11.40	10	2,765	0.36%
2023/12/07	21.1	11.52	0	0.00	11.50	21.1	2,673	0.79%
2023/12/06	0	0.00	2	11.60	11.60	-2	2,551	-0.08%
2023/12/05	0.1	11.60	0	0.00	11.60	0.1	2,497	0.00%
2023/12/04	25	11.60	0	0.00	11.60	25	2,448	1.02%
2023/11/30	2	11.58	0	0.00	11.55	2	2,349	0.09%
2023/11/28	2	11.65	0	0.00	11.60	2	2,277	0.09%
2023/11/22	6.1	11.60	0	0.00	11.65	6.1	2,176	0.28%
2023/11/21	1	11.70	0	0.00	11.65	1	2,195	0.05%
2023/11/20	0.1	11.60	0	0.00	11.60	0.1	2,141	0.00%
2023/11/17	0	0.00	6	11.63	11.65	-6	2,140	-0.28%
2023/11/15	0	0.00	3	11.50	11.60	-3	2,120	-0.14%
2023/11/14	2	11.40	0	0.00	11.50	2	2,105	0.10%
2023/11/13	4	11.45	0.1	11.45	11.40	4	2,108	0.19%
2023/11/10	6	11.46	0	0.00	11.45	6	2,098	0.29%
2023/11/09	5	11.55	0	0.00	11.50	5	2,078	0.24%
2023/11/07	6	11.54	0	0.00	11.55	6	2,111	0.29%
2023/11/06	0	0.00	5.9	11.61	11.65	-5.9	2,107	-0.28%
2023/11/01	0	0.00	3	11.45	11.55	-3	2,083	-0.14%
2023/10/30	15	11.50	0	0.00	11.50	15	2,149	0.70%
2023/10/26	4	11.55	0	0.00	11.55	4	2,273	0.18%
2023/10/24	0	0.00	1.3	11.65	11.70	-1.3	2,378	-0.05%
2023/10/23	0	0.00	0.3	11.65	11.60	-0.3	2,442	-0.01%
2023/10/19	2	11.65	0	0.00	11.70	2	2,505	0.08%
2023/10/18	6	11.71	0	0.00	11.70	6	2,525	0.24%
2023/10/17	10	11.75	0	0.00	11.75	10	2,545	0.39%
2023/10/16	2	11.80	1	11.80	11.80	1	2,615	0.04%
2023/10/13	2.1	11.80	0	0.00	11.85	2.1	2,727	0.08%
2023/10/11	1	11.70	0	0.00	11.85	1	2,801	0.04%
2023/10/05	1	11.65	0	0.00	11.65	1	3,023	0.03%
2023/09/26	2	11.68	0	0.00	11.60	2	3,348	0.06%
2023/09/25	0	0.00	1	11.80	11.75	-1	3,315	-0.03%
2023/09/22	2	11.75	0	0.00	11.70	2	3,335	0.06%
2023/09/21	1	11.75	0	0.00	11.75	1	3,336	0.03%
2023/09/15	0	0.00	39.2	11.78	11.85	-39.2	3,524	-1.11%
2023/09/14	1	11.80	1	11.75	11.75	0	3,375	0.00%
2023/09/13	0.3	11.80	0.2	11.80	11.75	0.1	3,354	0.00%
2023/09/12	0	0.00	0	11.70	11.85	0	3,383	0.00%
2023/09/06	1	11.75	0	0.00	11.75	1	3,464	0.03%
2023/09/01	1.5	11.83	0	0.00	11.80	1.5	3,644	0.04%
2023/08/30	2	11.90	1	11.90	11.85	1	3,762	0.03%
2023/08/29	0	0.00	2.1	11.82	11.90	-2.1	3,826	-0.06%
2023/08/25	6	11.70	0	0.00	11.70	6	3,887	0.15%
2023/08/24	0	0.00	1	11.80	11.75	-1	3,883	-0.03%
2023/08/22	0	0.00	2	11.78	11.75	-2	3,933	-0.05%
2023/08/21	0	0.00	5	11.70	11.70	-5	3,983	-0.13%
2023/08/18	0	0.00	10	11.75	11.70	-10	4,031	-0.25%
2023/08/17	0	0.00	2.4	11.61	11.65	-2.4	4,131	-0.06%
2023/08/16	0.3	11.80	1.1	11.75	11.70	-0.8	4,135	-0.02%
2023/08/14	0	11.80	0	0.00	11.75	0	4,213	0.00%
2023/08/10	2.3	11.95	50	11.95	11.95	-47.7	4,259	-1.12%
2023/08/09	3	11.95	30	11.95	12.00	-27	4,286	-0.63%
2023/08/07	0	0.00	0.6	12.00	12.05	-0.6	4,306	-0.01%
2023/08/04	0	0.00	4	12.00	11.95	-4	4,313	-0.09%
2023/08/02	0	0.00	120	12.00	12.00	-120	4,309	-2.79%	大賣/鉅額交易
2023/08/01	5	12.05	0	0.00	12.15	5	4,274	0.12%
2023/07/31	8	12.03	101	12.05	12.00	-93	4,240	-2.19%	大賣/
2023/07/26	0	0.00	43	11.97	11.95	-43	4,064	-1.06%
2023/07/24	44.9	11.70	0	0.00	11.70	44.9	4,009	1.12%
2023/07/21	1	11.80	1	11.80	11.75	0	3,974	0.00%
2023/07/20	15.1	11.75	0	0.00	11.75	15.1	3,981	0.38%
2023/07/19	52	11.75	3	11.75	11.70	49	3,972	1.23%
2023/07/18	17	11.75	0	0.00	11.75	17	3,934	0.43%
2023/07/17	30	11.90	61	11.85	11.85	-31	3,853	-0.80%
2023/07/14	2	11.85	0	0.00	11.90	2	3,871	0.05%
2023/07/13	34	11.75	0	0.00	11.85	34	3,881	0.88%
2023/07/12	50	11.80	0	0.00	11.80	50	3,689	1.36%
2023/07/11	56	11.80	4	11.80	11.85	52	3,676	1.41%
2023/07/10	40	11.85	0	0.00	11.75	40	3,662	1.09%
2023/07/07	0	0.00	18	11.75	11.80	-18	3,636	-0.49%
2023/07/06	52	11.80	0	0.00	11.85	52	3,630	1.43%
2023/07/05	2	11.90	0	0.00	11.90	2	3,604	0.06%
2023/07/04	84	12.00	0	0.00	11.95	84	3,584	2.34%
2023/07/03	6	12.06	0	0.00	12.10	6	3,633	0.17%
2023/06/30	30	12.05	0	0.00	12.05	30	3,789	0.79%
2023/06/28	10	12.00	0	0.00	12.00	10	4,305	0.23%
2023/06/27	1	11.95	16	11.95	12.00	-15	4,393	-0.34%
2023/06/26	26	12.00	0	0.00	12.00	26	4,569	0.57%
2023/06/21	27	12.04	0	0.00	12.00	27	4,730	0.57%
2023/06/19	5	12.10	0	0.00	12.10	5	5,524	0.09%
2023/06/12	10	12.15	15	12.15	12.10	-5	6,893	-0.07%
2023/06/09	0	0.00	68	12.16	12.20	-68	7,311	-0.93%
2023/06/08	30	12.15	0	0.00	12.10	30	7,398	0.41%
2023/06/07	19	12.21	0	0.00	12.20	19	7,429	0.26%
2023/06/06	25	12.27	1	12.30	12.25	24	7,369	0.33%
2023/06/05	20	12.35	0	0.00	12.25	20	7,415	0.27%
2023/06/02	20	12.41	0	0.00	12.35	20	7,461	0.27%
2023/06/01	9	12.49	0	0.00	12.45	9	7,464	0.12%
2023/05/30	11	12.60	0	0.00	12.60	11	7,418	0.15%
2023/05/29	3	12.55	0	0.00	12.60	3	7,442	0.04%
2023/05/26	0	0.00	1	12.55	12.55	-1	7,425	-0.01%
2023/05/25	30	12.60	51	12.60	12.65	-21	7,425	-0.28%
2023/05/23	0	0.00	2.2	12.59	12.55	-2.2	7,451	-0.03%
2023/05/22	1	12.35	0	0.00	12.35	1	7,373	0.01%
2023/05/18	5	12.40	0	0.00	12.50	5	7,385	0.07%
2023/05/17	0	0.00	12	12.35	12.40	-12	7,342	-0.16%
2023/05/16	0.1	12.10	0	0.00	12.15	0.1	7,320	0.00%
2023/05/12	1	12.00	0	0.00	12.05	1	7,390	0.01%
2023/05/08	10	12.25	0	0.00	12.20	10	7,628	0.13%
2023/05/05	5	12.30	0	0.00	12.30	5	7,783	0.06%
2023/05/02	15	12.30	0	0.00	12.25	15	8,154	0.18%
2023/04/27	0	0.00	2	12.25	12.25	-2	8,375	-0.02%
2023/04/26	6	12.24	0	0.00	12.30	6	8,592	0.07%
2023/04/25	13	12.22	0	0.00	12.30	13	8,876	0.15%
2023/04/24	1	12.30	1	12.25	12.35	0	8,985	0.00%
2023/04/18	0	0.00	0.1	12.50	12.60	-0.1	9,120	0.00%
2023/04/17	0	0.00	4	12.46	12.50	-4	9,110	-0.04%
2023/04/13	1	12.45	0	0.00	12.45	1	9,157	0.01%
2023/04/12	59	12.45	0	0.00	12.50	59	9,620	0.61%
2023/04/11	0	0.00	2	12.40	12.40	-2	9,609	-0.02%
2023/04/10	3.2	12.20	0	0.00	12.25	3.2	9,634	0.03%
2023/04/07	33.2	12.23	0	0.00	12.25	33.2	9,610	0.35%
2023/04/06	2	12.30	0	0.00	12.30	2	9,579	0.02%
2023/03/31	20.2	12.30	0	0.00	12.35	20.2	9,500	0.21%
2023/03/30	18	12.60	1	12.85	12.45	17	9,355	0.18%
2023/03/29	0	0.00	27	13.30	13.20	-27	9,073	-0.30%
2023/03/28	1	13.05	1.2	12.93	13.05	-0.2	9,044	0.00%
2023/03/27	0.1	12.95	0	0.00	12.90	0.1	9,102	0.00%
2023/03/24	1	13.40	2	13.40	13.30	-1	9,028	-0.01%
2023/03/23	8	13.54	41	13.63	13.70	-33	8,877	-0.37%
2023/03/22	0	13.15	6.7	13.26	13.30	-6.7	8,434	-0.08%
2023/03/21	3	12.95	18.2	12.97	13.00	-15.2	8,195	-0.19%
2023/03/20	1	12.15	1	12.30	12.50	0	8,163	0.00%
2023/03/17	15	11.88	2.1	11.72	12.15	12.9	8,039	0.16%
2023/03/16	1	11.55	1.5	11.68	11.70	-0.5	7,762	-0.01%
2023/03/15	5	11.91	220	11.87	11.90	-215	7,704	-2.79%	大賣/鉅額交易
2023/03/14	9.4	12.25	67	12.26	12.25	-57.6	7,476	-0.77%
2023/03/13	0	0.00	7	13.11	13.20	-7	7,352	-0.10%
2023/03/09	0	0.00	1	13.20	13.15	-1	7,395	-0.01%
2023/03/08	0	0.00	5	13.15	13.15	-5	7,445	-0.07%
2023/03/07	0.1	13.05	8	13.05	13.10	-7.9	7,463	-0.11%
2023/03/06	0.5	12.84	1	12.80	12.80	-0.5	7,445	-0.01%
2023/03/03	0	0.00	11	12.56	12.60	-11	7,458	-0.15%
2023/03/01	0	0.00	2	12.55	12.60	-2	7,774	-0.03%
2023/02/24	0.8	12.60	0	0.00	12.60	0.8	8,027	0.01%
2023/02/23	6	12.56	3.5	12.55	12.60	2.5	8,051	0.03%
2023/02/22	3.1	12.45	6	12.45	12.50	-2.9	8,118	-0.04%
2023/02/21	1	12.65	0	0.00	12.70	1	8,077	0.01%
2023/02/20	2.5	12.71	0	0.00	12.70	2.5	8,199	0.03%
2023/02/17	5	12.70	1	12.75	12.75	4	8,356	0.05%
2023/02/16	3	12.65	4	12.60	12.60	-1	8,399	-0.01%
2023/02/15	0	0.00	2	12.65	12.65	-2	8,446	-0.02%
2023/02/14	2	12.75	0	0.00	12.75	2	8,562	0.02%
2023/02/13	10	12.55	0	0.00	12.60	10	8,586	0.12%
2023/02/09	0	0.00	3	12.75	12.80	-3	8,609	-0.03%
2023/02/08	1.1	12.80	0.3	12.80	12.75	0.8	8,620	0.01%
2023/02/07	0.1	12.95	0	0.00	12.85	0.1	8,601	0.00%
2023/02/06	4	13.03	0	0.00	13.00	4	8,599	0.05%
2023/02/03	2.1	13.14	5	13.15	13.15	-2.9	8,607	-0.03%
2023/02/02	0.1	12.95	1	13.00	13.05	-1	8,481	-0.01%
2023/02/01	2	12.60	2	12.65	12.65	0	8,455	0.00%
2023/01/31	2	12.60	10	12.59	12.60	-8	8,469	-0.09%
2023/01/30	2	12.25	1	12.25	12.35	1	8,364	0.01%
2023/01/17	0	0.00	1	12.30	12.20	-1	8,211	-0.01%
2023/01/13	5.2	12.10	21	12.08	12.15	-15.8	7,950	-0.20%
2023/01/12	10	11.90	12	11.94	11.90	-2	7,808	-0.03%
2023/01/11	0	0.00	4	11.65	11.70	-4	7,688	-0.05%
2023/01/10	1	11.60	4	11.60	11.65	-3	7,619	-0.04%
2023/01/09	0	11.55	4	11.61	11.60	-4	7,590	-0.05%
2023/01/05	0	0.00	4	11.43	11.50	-4	7,537	-0.05%
2023/01/04	0.4	11.40	0	0.00	11.35	0.4	7,529	0.01%
2023/01/03	2	11.25	1	11.35	11.35	1	7,591	0.01%
2022/12/30	5	11.23	2	11.30	11.30	3	7,540	0.04%
2022/12/29	1	11.35	1	11.35	11.35	0	7,054	0.00%
2022/12/28	1.2	11.41	5	11.40	11.40	-3.8	7,040	-0.05%
2022/12/27	0.2	11.45	0	0.00	11.45	0.2	6,994	0.00%
2022/12/26	1	11.45	0	0.00	11.40	1	6,970	0.01%
2022/12/22	1	11.35	1	11.35	11.35	0	7,107	0.00%
2022/12/21	1.3	11.30	1	11.30	11.25	0.3	7,179	0.00%
2022/12/20	3.4	11.26	3	11.23	11.25	0.4	7,188	0.01%
2022/12/19	1	11.50	0	0.00	11.35	1	7,014	0.01%
2022/12/16	1.1	11.45	51	11.40	11.45	-49.9	6,868	-0.73%
2022/12/15	4	11.45	0	0.00	11.45	4	6,776	0.06%
2022/12/14	0	0.00	10	11.42	11.50	-10	6,724	-0.15%
2022/12/13	1.5	11.40	4	11.40	11.40	-2.5	6,642	-0.04%
2022/12/12	1	11.35	18	11.36	11.40	-17	6,517	-0.26%
2022/12/08	0.2	11.50	0	0.00	11.45	0.2	6,309	0.00%
2022/12/07	0	0.00	1.9	11.40	11.40	-1.9	6,220	-0.03%
2022/12/05	2.2	11.18	2	11.35	11.40	0.2	5,967	0.00%
2022/12/02	2	11.33	0	0.00	11.35	2	5,653	0.04%
2022/12/01	2	11.55	1.8	11.55	11.50	0.2	5,579	0.00%
2022/11/30	2.6	11.50	0	0.00	11.50	2.6	5,478	0.05%
2022/11/29	15	11.35	0	0.00	11.45	15	5,364	0.28%
2022/11/28	11.1	11.41	0	0.00	11.45	11.1	5,250	0.21%
2022/11/25	3	11.57	12.7	11.61	11.60	-9.7	5,130	-0.19%
2022/11/24	13	11.70	5	11.70	11.70	8	5,046	0.16%
2022/11/23	8	11.67	1.1	11.75	11.80	6.9	4,947	0.14%
2022/11/22	1.1	11.55	1.1	11.55	11.65	0	4,782	0.00%
2022/11/21	1.2	11.11	1	11.10	11.10	0.2	4,542	0.00%
2022/11/18	1.3	11.17	2	11.20	11.20	-0.7	4,548	-0.02%
2022/11/16	2.3	11.06	38	11.20	11.05	-35.7	4,444	-0.80%
2022/11/14	2.1	11.30	0	0.00	11.30	2.1	4,141	0.05%
2022/11/11	6	11.34	0	0.00	11.35	6	4,040	0.15%
2022/11/09	5	11.40	0.1	11.40	11.45	4.9	3,826	0.13%
2022/11/08	2	11.25	9	11.32	11.35	-7	3,777	-0.19%
2022/11/07	0.2	11.20	5	11.25	11.25	-4.8	3,717	-0.13%
2022/11/04	5	11.00	0	0.00	11.05	5	3,659	0.14%
2022/11/03	1.1	11.01	0	0.00	11.10	1.1	3,638	0.03%
2022/11/02	0.1	11.10	0	0.00	11.15	0.1	3,593	0.00%
2022/11/01	7.1	10.97	0	0.00	11.05	7.1	3,528	0.20%
2022/10/31	1	11.00	0	0.00	11.10	1	3,436	0.03%
2022/10/28	4	11.05	0	0.00	11.00	4	3,385	0.12%
2022/10/27	1	11.10	0	0.00	11.20	1	3,253	0.03%
2022/10/20	5.2	10.99	0	0.00	11.30	5.2	3,167	0.16%
2022/10/19	1	11.20	0	0.00	11.30	1	3,012	0.03%
2022/10/14	1.7	11.37	1.4	11.40	11.40	0.3	2,951	0.01%
2022/10/13	0.2	11.25	0.1	11.30	11.45	0.1	2,951	0.00%
2022/10/12	0	0.00	10.1	11.37	11.45	-10.1	2,928	-0.35%
2022/10/11	4.3	11.23	0.1	11.60	11.45	4.2	2,929	0.14%
2022/10/07	0	0.00	0.2	11.75	11.65	-0.2	2,883	-0.01%
2022/10/06	0.1	11.90	0	0.00	11.85	0.1	2,886	0.00%
2022/10/05	1	11.80	0	0.00	11.80	1	2,941	0.03%
2022/10/03	2	11.40	10	11.60	11.65	-8	3,042	-0.26%
2022/09/30	0	0.00	1	11.30	11.55	-1	3,032	-0.03%
2022/09/29	0.4	11.49	0.1	11.50	11.45	0.4	2,984	0.01%
2022/09/28	7.4	11.64	0	0.00	11.60	7.4	2,933	0.25%
2022/09/27	9.3	12.06	0	0.00	12.05	9.3	2,856	0.33%
2022/09/26	4.6	12.23	0	0.00	12.20	4.6	2,900	0.16%
2022/09/23	1.1	12.55	0	0.00	12.45	1.1	2,953	0.04%
2022/09/22	10.2	12.41	0	0.00	12.45	10.2	3,024	0.34%
2022/09/21	3	12.55	0	0.00	12.55	3	3,122	0.10%
2022/09/20	17.1	12.69	0	0.00	12.70	17.1	3,178	0.54%
2022/09/19	11.2	12.70	0.2	12.75	12.70	11	3,271	0.34%
2022/09/16	18	12.71	0	0.00	12.70	18	3,310	0.54%
2022/09/15	0.2	12.90	0	0.00	12.95	0.2	3,159	0.01%
2022/09/14	11	12.85	0.2	12.95	12.85	10.9	3,202	0.34%
2022/09/13	2	12.95	0	0.00	12.95	2	3,234	0.06%
2022/09/12	10	12.80	0.2	12.90	12.90	9.8	3,264	0.30%
2022/09/08	2.1	12.85	0	0.00	12.90	2.1	3,564	0.06%
2022/09/07	12.2	12.82	1	12.80	12.85	11.2	3,611	0.31%
2022/09/06	15	13.10	0	0.00	13.10	15	3,670	0.41%
2022/09/05	1	13.20	0	0.00	13.15	1	3,782	0.03%
2022/09/02	0.1	13.25	0.1	13.25	13.20	0	3,854	0.00%
2022/08/31	0	0.00	0.3	13.15	13.35	-0.3	3,866	-0.01%
2022/08/30	2	13.13	0	0.00	13.10	2	3,891	0.05%
2022/08/26	15	13.30	0	0.00	13.20	15	3,826	0.39%
2022/08/25	1.2	13.25	0.1	13.30	13.20	1.1	3,776	0.03%
2022/08/24	5	13.30	0	0.00	13.30	5	3,774	0.13%
2022/08/22	1.2	13.50	1	13.45	13.55	0.2	3,754	0.01%
2022/08/19	3.2	13.56	0	0.00	13.55	3.2	3,746	0.09%
2022/08/16	1	13.55	0	0.00	13.70	1	3,758	0.03%
2022/08/15	0	0.00	0.1	13.70	13.65	-0.1	3,751	0.00%
2022/08/11	13	13.65	0	0.00	13.65	13	3,766	0.35%
2022/08/05	2.1	13.22	0.1	13.30	13.20	2	3,834	0.05%
2022/08/04	10.7	13.20	2	13.20	13.30	8.7	3,916	0.22%
2022/08/03	1	13.25	1	13.25	13.30	0	3,941	0.00%
2022/08/02	0.1	13.40	0	0.00	13.35	0.1	4,008	0.00%
2022/08/01	15	13.45	0	0.00	13.55	15	4,068	0.37%
2022/07/29	0	0.00	5	14.00	14.10	-5	4,091	-0.12%
2022/07/28	5	13.90	0	0.00	13.95	5	4,054	0.12%
2022/07/26	2.2	13.66	1.5	13.67	13.60	0.7	4,060	0.02%
2022/07/25	0	0.00	2.5	13.63	13.65	-2.5	4,076	-0.06%
2022/07/21	0.1	13.30	0.5	13.15	13.25	-0.4	4,189	-0.01%
2022/07/20	0.6	13.20	0	0.00	13.15	0.6	4,242	0.01%
2022/07/19	4	13.13	0.5	13.15	13.10	3.5	4,326	0.08%
2022/07/18	1	12.75	0.5	12.85	12.80	0.5	4,336	0.01%
2022/07/15	3.1	12.68	0	0.00	12.60	3.1	4,334	0.07%
2022/07/14	1	12.80	0	0.00	12.85	1	4,339	0.02%
2022/07/13	2.7	12.88	0	0.00	12.85	2.7	4,365	0.06%
2022/07/12	3.3	12.85	10	12.85	12.80	-6.7	4,407	-0.15%
2022/07/11	5.1	13.35	0	0.00	13.30	5.1	4,356	0.12%
2022/07/08	0.2	13.70	0	0.00	13.60	0.2	4,390	0.00%
2022/07/06	2.1	13.45	0	0.00	13.30	2.1	4,529	0.05%
2022/07/05	3	13.75	0	0.00	13.75	3	4,785	0.06%
2022/07/04	12.1	13.80	14	13.51	13.60	-1.9	4,827	-0.04%
2022/07/01	9.4	14.15	0	0.00	14.05	9.4	4,968	0.19%
2022/06/30	6	14.50	1	14.50	14.55	5	5,074	0.10%
2022/06/29	3.4	14.74	0	0.00	14.80	3.4	5,078	0.07%
2022/06/27	1	15.75	3	15.82	15.80	-2	5,114	-0.04%
2022/06/23	2	15.55	0	0.00	15.65	2	5,078	0.04%
2022/06/21	2	15.75	0	0.00	15.85	2	5,105	0.04%
2022/06/20	0	0.00	0.5	15.75	15.60	-0.5	5,209	-0.01%
2022/06/17	14	15.80	0	0.00	15.75	14	5,201	0.27%
2022/06/16	5	16.05	11	16.14	16.00	-6	4,960	-0.12%
2022/06/15	2	15.90	3	16.05	16.05	-1	5,055	-0.02%
2022/06/14	1	15.65	2	15.90	15.85	-1	5,074	-0.02%
2022/06/13	10	15.55	0	0.00	15.50	10	5,047	0.20%
2022/06/10	10.1	15.60	0	0.00	15.65	10.1	5,252	0.19%
2022/06/08	0	0.00	1	15.60	15.65	-1	5,310	-0.02%
2022/06/06	1	15.50	0	0.00	15.50	1	5,557	0.02%
2022/06/02	2	15.43	0	0.00	15.45	2	5,788	0.03%
2022/06/01	1	15.50	0	0.00	15.50	1	5,911	0.02%
2022/05/31	0.6	15.65	0	0.00	15.60	0.6	5,889	0.01%
2022/05/30	0.5	15.60	2	15.58	15.65	-1.5	5,884	-0.03%
2022/05/27	0	0.00	0.4	15.40	15.40	-0.4	5,887	-0.01%
2022/05/26	0	0.00	1	15.30	15.30	-1	5,909	-0.02%
2022/05/24	1	15.40	11	15.40	15.40	-10	6,039	-0.17%
2022/05/23	1	15.50	0	0.00	15.50	1	6,052	0.02%
2022/05/20	1	15.45	0	0.00	15.45	1	6,085	0.02%
2022/05/19	1	15.50	0	0.00	15.50	1	6,120	0.02%
2022/05/16	1	15.35	0	0.00	15.40	1	6,177	0.02%
2022/05/13	3	15.15	0	0.00	15.30	3	6,179	0.05%
2022/05/12	9	15.32	1	15.45	15.15	8	6,249	0.13%
2022/05/10	13	15.58	16	15.32	15.65	-3	6,207	-0.05%
2022/05/09	24	15.64	0	0.00	15.60	24	6,207	0.39%
2022/05/06	13.1	15.85	0	0.00	15.85	13.1	6,209	0.21%
2022/05/05	20	15.98	0	0.00	15.95	20	6,256	0.32%
2022/05/04	10	16.00	0	0.00	15.95	10	6,276	0.16%
2022/05/03	10	16.00	0	0.00	16.00	10	6,291	0.16%
2022/04/29	5	16.00	0	0.00	16.05	5	6,369	0.08%
2022/04/28	5	15.95	0	0.00	16.05	5	6,439	0.08%
2022/04/27	5	15.90	0	0.00	15.95	5	6,440	0.08%
2022/04/26	21	16.04	0	0.00	16.00	21	6,411	0.33%
2022/04/25	7	15.96	3	16.00	16.00	4	6,404	0.06%
2022/04/22	0	0.00	0	16.25	16.20	0	6,333	0.00%
2022/04/20	1	16.05	0	0.00	16.10	1	6,593	0.02%
2022/04/19	0	0.00	11	16.05	16.10	-11	6,729	-0.16%
2022/04/18	14	16.01	0	0.00	16.05	14	6,782	0.21%
2022/04/15	0	0.00	2.2	16.16	16.20	-2.2	6,705	-0.03%
2022/04/14	6	16.25	10	16.21	16.25	-4	6,730	-0.06%
2022/04/13	0	16.35	0	0.00	16.40	0	6,677	0.00%
2022/04/12	5	16.28	0	0.00	16.40	5	6,615	0.08%
2022/04/11	18.2	16.65	0	0.00	16.50	18.2	6,526	0.28%
2022/04/08	2	17.00	0	0.00	17.10	2	6,232	0.03%
2022/04/07	18.1	17.17	0	0.00	16.90	18.1	6,245	0.29%
2022/04/06	10	17.20	8	17.15	17.20	2	6,050	0.03%
2022/04/01	0	0.00	1	16.85	16.90	-1	5,936	-0.02%
2022/03/31	11.8	16.77	6	16.68	16.75	5.8	5,868	0.10%
2022/03/28	0.2	16.40	0	0.00	16.40	0.2	5,615	0.00%
2022/03/25	21	16.45	0	0.00	16.45	21	5,570	0.38%
2022/03/23	0	0.00	3	16.40	16.50	-3	5,605	-0.05%
2022/03/21	1	16.35	5	16.30	16.35	-4	5,486	-0.07%
2022/03/18	10	16.45	26	16.35	16.30	-16	5,434	-0.29%
2022/03/17	0	0.00	2.2	16.10	16.10	-2.2	5,347	-0.04%
2022/03/16	3	15.90	0	0.00	15.90	3	5,266	0.06%
2022/03/15	16	15.70	15	15.79	15.85	1	5,188	0.02%
2022/03/14	10	15.05	0	0.00	15.05	10	4,952	0.20%
2022/03/10	1.2	14.96	0	0.00	15.00	1.2	4,963	0.02%
2022/03/09	20.1	14.81	0	0.00	14.80	20.1	4,907	0.41%
2022/03/08	16.8	15.15	2	15.20	15.05	14.8	4,722	0.31%
2022/03/07	35	15.70	0	0.00	15.65	35	4,507	0.78%
2022/03/04	10.1	15.85	0	0.00	15.85	10.1	4,430	0.23%
2022/03/01	10	15.90	0	0.00	15.90	10	4,497	0.22%
2022/02/25	15	15.82	6	15.85	15.80	9	4,541	0.20%
2022/02/24	20	15.90	50	15.85	15.85	-30	4,502	-0.67%
2022/02/22	6	15.95	0	0.00	15.95	6	4,507	0.13%
2022/02/21	0	0.00	1	16.05	16.05	-1	4,685	-0.02%
2022/02/18	0	0.00	3	15.98	16.00	-3	4,806	-0.06%
2022/02/17	1	16.00	1	16.00	16.00	0	4,797	0.00%
2022/02/16	7	16.04	0	0.00	16.00	7	4,830	0.14%
2022/02/14	2	16.05	1	16.00	16.05	1	4,893	0.02%
2022/02/11	1.5	16.13	0	0.00	16.15	1.5	4,788	0.03%
2022/02/09	0	0.00	7	16.20	16.20	-7	4,772	-0.15%
2022/02/08	0	0.00	5	16.10	16.15	-5	4,727	-0.11%
2022/02/07	1	16.00	0	0.00	16.05	1	4,660	0.02%
2022/01/24	18	15.84	0	0.00	15.95	18	4,533	0.40%
2022/01/21	3.1	16.00	0	0.00	16.00	3.1	4,447	0.07%
2022/01/19	4	16.21	0	0.00	16.20	4	4,321	0.09%
2022/01/18	0	0.00	5	16.25	16.25	-5	4,274	-0.12%
2022/01/14	6.2	16.30	0	0.00	16.30	6.2	4,205	0.15%
2022/01/13	6	16.23	2	16.28	16.35	4	4,182	0.10%
2022/01/12	0	0.00	18	16.20	16.15	-18	4,056	-0.44%
2022/01/11	6	15.93	0	0.00	15.95	6	3,918	0.15%
2022/01/07	1	15.90	0	0.00	15.90	1	4,037	0.02%
2022/01/04	0	0.00	0	15.95	15.95	0	4,036	0.00%
2021/12/30	2	16.03	0	0.00	16.05	2	4,118	0.05%
2021/12/29	1	16.00	0	0.00	15.95	1	4,119	0.02%
2021/12/28	8	15.84	1	15.85	15.90	7	4,114	0.17%
2021/12/24	0.1	15.90	0	0.00	15.85	0.1	4,189	0.00%
2021/12/23	10.7	15.85	0	0.00	15.85	10.7	4,229	0.25%
2021/12/20	3	15.85	0.4	15.90	15.80	2.6	4,292	0.06%
2021/12/17	17	15.85	1	15.85	15.85	16	4,251	0.38%
2021/12/16	5	15.90	0	0.00	15.85	5	4,225	0.12%
2021/12/14	10	16.00	0	0.00	15.95	10	4,220	0.24%
2021/12/10	5	15.95	0	0.00	16.00	5	4,172	0.12%
2021/12/09	1	15.90	0	0.00	15.90	1	4,180	0.02%
2021/12/08	0.6	15.95	0	0.00	15.90	0.6	4,185	0.01%
2021/12/06	1	15.85	0	0.00	15.85	1	4,195	0.02%
2021/12/02	3.2	15.92	1	15.90	15.90	2.2	4,189	0.05%
2021/11/30	0	0.00	1	15.90	16.00	-1	4,212	-0.02%
2021/11/26	10	16.05	0	0.00	16.00	10	4,165	0.24%
2021/11/25	1	16.20	0	0.00	16.20	1	4,155	0.02%
2021/11/24	0	0.00	0.3	16.15	16.20	-0.3	4,139	-0.01%
2021/11/23	0	0.00	1	16.10	16.00	-1	4,080	-0.02%
2021/11/19	10	16.40	1.2	16.36	16.15	8.8	4,034	0.22%
2021/11/18	29	16.35	7.2	16.24	16.40	21.8	3,946	0.55%
2021/11/17	2	16.00	0	0.00	16.00	2	3,741	0.05%
2021/11/16	4.8	15.77	0	0.00	15.85	4.8	3,597	0.13%
2021/11/15	4	15.75	8.1	15.75	15.80	-4	3,607	-0.11%
2021/11/10	0.9	15.80	1	15.70	15.75	-0.1	3,542	0.00%
2021/11/08	2	15.73	0	0.00	15.75	2	3,523	0.06%
2021/11/05	2.1	15.78	1	15.80	15.80	1.1	3,492	0.03%
2021/11/04	4	15.80	0	0.00	15.85	4	3,492	0.11%
2021/11/01	0	15.90	0	0.00	15.85	0	3,490	0.00%
2021/10/29	0	15.95	0	0.00	15.90	0	3,493	0.00%
2021/10/27	2	15.85	0	0.00	15.90	2	3,538	0.06%
2021/10/26	0	15.95	3	15.95	15.95	-3	3,561	-0.08%
2021/10/25	2	15.85	0	0.00	15.95	2	3,639	0.05%
2021/10/21	11	15.99	20	15.90	15.80	-9	4,091	-0.22%
2021/10/20	0.1	15.99	1	15.90	15.95	-0.9	4,110	-0.02%
2021/10/19	1	16.10	0	0.00	16.00	1	4,131	0.02%
2021/10/18	0	0.00	5	16.14	16.05	-5	4,183	-0.12%
2021/10/15	0.1	16.12	0	0.00	15.95	0.1	4,172	0.00%
2021/10/13	1	15.55	10	15.60	15.55	-9	4,113	-0.22%
2021/10/12	0	0.00	30	15.55	15.55	-30	4,197	-0.71%
2021/10/06	0	15.60	0	0.00	15.45	0	4,319	0.00%
2021/10/05	4	15.89	0	0.00	15.90	4	4,348	0.09%
2021/10/04	2	15.93	0	0.00	16.00	2	4,300	0.05%
2021/10/01	5.1	15.95	0	0.00	15.95	5.1	4,371	0.12%
2021/09/30	0	0.00	2	16.00	16.15	-2	4,310	-0.05%
2021/09/29	1	15.90	0	0.00	15.95	1	4,248	0.02%
2021/09/27	1	15.85	2	15.98	16.00	-1	4,193	-0.02%
2021/09/22	1	15.70	0	0.00	15.70	1	4,215	0.02%
2021/09/17	2	15.80	0	0.00	15.80	2	4,162	0.05%
2021/09/16	4	15.80	2	15.80	15.80	2	4,201	0.05%
2021/09/15	1	15.80	0	0.00	15.90	1	4,193	0.02%
2021/09/13	1	15.80	0	0.00	15.85	1	4,206	0.02%
2021/09/09	2	15.75	0	0.00	15.80	2	4,301	0.05%
2021/09/08	3.1	15.80	0	0.00	15.80	3.1	4,329	0.07%
2021/09/07	0	16.00	7	15.98	16.00	-7	4,298	-0.16%
2021/09/06	6	16.00	0	0.00	16.00	6	4,360	0.14%
2021/09/03	0	0.00	2	16.05	16.10	-2	4,349	-0.05%
2021/08/31	1	16.20	0	0.00	16.05	1	4,703	0.02%
2021/08/27	0	0.00	3	16.02	16.05	-3	4,742	-0.06%
2021/08/26	1	15.95	0	0.00	15.90	1	4,735	0.02%
2021/08/25	1	15.95	0	0.00	16.00	1	4,771	0.02%
2021/08/23	2	15.85	0	0.00	15.85	2	4,818	0.04%
2021/08/20	4	15.75	0	0.00	15.75	4	4,884	0.08%
2021/08/17	1.2	15.93	0	0.00	15.85	1.2	4,977	0.02%
2021/08/16	2	16.00	0	0.00	16.00	2	4,997	0.04%
2021/08/13	0.5	16.40	2	16.30	16.25	-1.5	4,996	-0.03%
2021/08/12	7	16.45	0	0.00	16.40	7	5,047	0.14%
2021/08/10	1	16.35	0	0.00	16.35	1	5,278	0.02%
2021/08/03	0	0.00	2	16.30	16.35	-2	6,922	-0.03%
2021/08/02	0	0.00	0	16.45	16.35	0	7,121	0.00%
2021/07/29	35	16.30	0	0.00	16.35	35	7,496	0.47%
2021/07/28	21.1	16.25	2	16.30	16.30	19.1	7,555	0.25%
2021/07/27	3.1	16.57	0	0.00	16.40	3.1	7,803	0.04%
2021/07/26	60.2	17.49	0	0.00	17.45	60.2	7,769	0.77%
2021/07/23	2	17.50	2.7	17.50	17.50	-0.7	7,639	-0.01%
2021/07/22	20	17.53	0	0.00	17.55	20	7,705	0.26%
2021/07/21	5	17.50	0	0.00	17.50	5	7,686	0.07%
2021/07/20	2	17.48	0	0.00	17.50	2	7,753	0.03%
2021/07/19	2	17.60	0	17.60	17.65	2	7,812	0.03%
2021/07/15	0	0.00	2	17.20	17.30	-2	7,908	-0.03%
2021/07/14	0	0.00	122	17.10	17.10	-122	7,912	-1.54%	大賣/鉅額交易
2021/07/13	2	17.15	1	17.10	17.05	1	8,084	0.01%
2021/07/12	4	16.95	0	0.00	17.00	4	8,148	0.05%
2021/07/08	0	0.00	2.1	16.90	16.80	-2.1	8,393	-0.03%
2021/07/06	0	0.00	2	16.55	16.55	-2	8,910	-0.02%
2021/07/05	0	0.00	1	16.50	16.50	-1	9,005	-0.01%
2021/07/02	1	16.40	0	0.00	16.40	1	9,102	0.01%
2021/06/30	8	16.45	0	0.00	16.50	8	9,306	0.09%
2021/06/28	1	16.45	0	0.00	16.50	1	9,625	0.01%
2021/06/25	5	16.40	0	0.00	16.35	5	9,718	0.05%
2021/06/23	3	16.28	0	0.00	16.30	3	9,998	0.03%
2021/06/22	1	16.20	0	0.00	16.20	1	10,304	0.01%
2021/06/21	6	16.18	0	0.00	16.15	6	10,653	0.06%
2021/06/18	10	16.30	10	16.25	16.30	0	10,631	0.00%
2021/06/16	2	16.45	0	0.00	16.45	2	10,667	0.02%
2021/06/15	0	0.00	3	16.40	16.55	-3	10,656	-0.03%
2021/06/11	2	16.38	10	16.35	16.40	-8	10,684	-0.07%
2021/06/10	36	16.21	100	16.19	16.30	-64	10,767	-0.59%
2021/06/09	27.8	16.39	0	0.00	16.30	27.8	10,770	0.26%
2021/06/08	31	16.62	119	16.60	16.65	-88	10,836	-0.81%	大賣/
2021/06/02	10	17.15	0	0.00	17.20	10	11,834	0.08%
2021/05/31	20	17.05	0	0.00	17.10	20	11,858	0.17%
2021/05/28	0	0.00	6	17.06	17.10	-6	11,903	-0.05%
2021/05/26	0	0.00	0	16.90	16.90	0	11,959	0.00%
2021/05/25	29	16.75	0	0.00	16.80	29	12,054	0.24%
2021/05/21	0	0.00	1.8	16.82	16.85	-1.8	12,176	-0.02%
2021/05/19	50	16.65	1	16.55	16.65	49	12,094	0.41%
2021/05/18	2	16.33	104	16.64	16.70	-102	12,047	-0.85%	大賣/鉅額交易
2021/05/17	8.1	16.04	1	15.70	15.70	7.1	12,157	0.06%
2021/05/14	3	16.72	0	0.00	16.80	3	11,833	0.03%
2021/05/13	1.2	16.60	8.5	16.49	16.60	-7.4	11,706	-0.06%
2021/05/12	90.9	16.64	115	16.21	16.55	-24.1	11,415	-0.21%	大賣/
2021/05/11	66	17.80	64	17.75	17.70	2	10,777	0.02%
2021/05/10	1	17.90	0	0.00	18.15	1	10,583	0.01%
2021/05/07	15.5	17.96	4	17.78	18.00	11.5	10,427	0.11%
2021/05/06	0.5	17.45	5	17.45	17.55	-4.5	10,219	-0.04%
2021/05/05	3	17.32	74	17.44	17.35	-71	10,142	-0.70%
2021/05/04	8	17.09	5	17.00	17.20	3	10,070	0.03%
2021/05/03	9	17.49	0	0.00	17.40	9	9,786	0.09%
2021/04/28	40	17.72	10.1	17.75	17.75	29.9	9,576	0.31%
2021/04/27	0	0.00	6.2	17.37	17.40	-6.2	9,561	-0.06%
2021/04/26	20	17.23	6	17.45	17.45	14	9,534	0.15%
2021/04/23	1	17.05	2	17.10	17.15	-1	9,515	-0.01%
2021/04/22	4	17.15	2	17.40	17.20	2	9,460	0.02%
2021/04/21	0	0.00	34	17.30	17.35	-34	9,293	-0.37%
2021/04/20	20	17.34	1	17.30	17.30	19	9,307	0.20%
2021/04/19	12	17.35	1	17.45	17.40	11	9,301	0.12%
2021/04/16	13	16.83	1	17.00	17.00	12	9,234	0.13%
2021/04/15	0	0.00	4	16.80	16.75	-4	9,318	-0.04%
2021/04/14	12	16.54	42	16.50	16.60	-30	9,248	-0.32%
2021/04/13	21	16.58	10	16.55	16.55	11	9,162	0.12%
2021/04/12	17.2	16.74	12	16.71	16.75	5.2	8,896	0.06%
2021/04/09	3.1	16.97	11	17.00	17.00	-7.9	8,653	-0.09%
2021/04/08	5	17.00	20	17.00	17.05	-15	8,649	-0.17%
2021/04/07	5	17.04	14	17.03	17.10	-9	8,705	-0.10%
2021/04/06	7	17.09	24	17.06	17.10	-17	8,635	-0.20%
2021/04/01	2	16.80	3	16.83	16.95	-1	8,498	-0.01%
2021/03/31	5	16.70	4.1	16.70	16.90	0.9	8,344	0.01%
2021/03/30	5	16.40	2.1	16.45	16.45	2.9	8,147	0.04%
2021/03/29	9	16.43	3	16.45	16.40	6	8,063	0.07%
2021/03/26	2.3	16.31	2	16.30	16.40	0.3	7,982	0.00%
2021/03/25	16	16.34	3	16.30	16.40	13	7,829	0.17%
2021/03/24	18	15.89	5.3	15.85	15.90	12.7	7,526	0.17%
2021/03/23	1	15.05	30	15.05	15.15	-29	7,169	-0.40%
2021/03/22	1	14.90	0	0.00	15.10	1	7,169	0.01%
2021/03/19	5	14.98	12	14.90	14.95	-7	7,233	-0.10%
2021/03/18	7	15.05	0	0.00	15.05	7	7,388	0.09%
2021/03/17	6	15.09	3	15.08	15.05	3	7,447	0.04%
2021/03/16	1	15.15	0	0.00	15.25	1	7,408	0.01%
2021/03/15	1	15.15	0	0.00	15.10	1	7,356	0.01%
2021/03/12	9	14.62	6	14.76	14.85	3	7,324	0.04%
2021/03/11	16	15.37	16	15.04	14.95	0	7,113	0.00%
2021/03/10	8	15.06	30	15.15	15.15	-22	6,713	-0.33%
2021/03/09	23	14.40	5	14.47	14.65	18	6,400	0.28%
2021/03/08	0	0.00	2	13.90	13.90	-2	5,951	-0.03%
2021/03/05	0	0.00	4	13.75	13.90	-4	5,918	-0.07%
2021/03/04	0	0.00	20	13.79	13.85	-20	5,939	-0.34%
2021/03/03	14	13.78	20	13.83	13.90	-6	5,909	-0.10%
2021/03/02	36	13.94	0	0.00	13.80	36	5,844	0.62%
2021/02/26	4	13.80	2	13.75	13.90	2	5,779	0.03%
2021/02/25	15	13.85	8	13.95	13.95	7	5,673	0.12%
2021/02/24	0	0.00	17	13.75	13.70	-17	5,614	-0.30%
2021/02/23	0	0.00	1	13.55	13.55	-1	5,494	-0.02%
2021/02/22	0	0.00	1	13.35	13.40	-1	5,481	-0.02%
2021/02/19	30	13.29	0	0.00	13.25	30	5,455	0.55%
2021/02/18	10	13.40	0	0.00	13.40	10	5,449	0.18%
2021/02/17	20	13.35	37	13.40	13.35	-17	5,446	-0.31%
2021/02/05	11	12.94	10.1	12.85	12.85	0.9	5,174	0.02%
2021/02/02	5	12.75	0	0.00	12.75	5	5,311	0.09%
2021/02/01	1	12.60	0	12.65	12.70	1	5,364	0.02%
2021/01/28	1.1	12.60	0	0.00	12.65	1.1	5,313	0.02%
2021/01/27	1	12.70	1	12.80	12.70	0	5,227	0.00%
2021/01/25	10	12.70	0	0.00	12.80	10	5,185	0.19%
2021/01/22	0.1	12.80	0	0.00	12.80	0.1	5,135	0.00%
2021/01/21	1	12.85	0	0.00	12.85	1	5,091	0.02%
2021/01/20	23	12.89	10.2	12.80	12.80	12.8	5,066	0.25%
2021/01/19	0	0.00	25	13.05	13.05	-25	4,897	-0.51%
2021/01/18	23	13.04	250	13.00	13.05	-227	4,927	-4.61%	大賣/鉅額交易
2021/01/15	6	13.30	20	13.20	13.25	-14	4,850	-0.29%
2021/01/13	5	13.32	2.2	13.34	13.30	2.8	4,875	0.06%
2021/01/12	11	13.15	0	0.00	13.10	11	4,766	0.23%
2021/01/11	24	13.38	1	13.35	13.35	23	4,671	0.49%
2021/01/08	20	13.13	160	13.08	13.15	-140	4,520	-3.10%	大賣/鉅額交易
2021/01/07	11	12.81	0	0.00	12.80	11	4,307	0.26%
2021/01/06	20	12.80	1	12.90	12.75	19	4,259	0.45%
2021/01/05	1	12.95	50	12.95	13.00	-49	4,111	-1.19%
2021/01/04	0	0.00	8	13.01	13.05	-8	4,097	-0.20%
2020/12/30	51.7	13.05	4	13.00	13.00	47.7	3,902	1.22%
2020/12/22	5	12.60	0	0.00	12.60	5	3,840	0.13%
2020/12/16	0	0.00	1	12.70	12.70	-1	3,966	-0.03%
2020/12/15	53	12.65	2	12.65	12.70	51	3,958	1.29%
2020/12/14	330	12.84	47	12.66	12.85	283	3,911	7.24%	大買/鉅額交易
2020/12/11	2	12.25	31	12.20	12.25	-29	3,659	-0.79%
2020/12/10	5	12.05	0	0.00	12.10	5	3,567	0.14%
2020/12/09	0	0.00	1.7	12.05	12.10	-1.7	3,512	-0.05%
2020/12/08	0	0.00	10	12.00	12.05	-10	3,489	-0.29%
2020/12/07	10	12.05	0	0.00	12.10	10	3,486	0.29%
2020/12/03	20	12.03	0	0.00	12.00	20	3,547	0.56%
2020/12/01	5.4	12.00	0	0.00	12.05	5.4	3,541	0.15%
2020/11/30	10	12.00	0	0.00	12.00	10	3,548	0.28%
2020/11/24	0	0.00	0	11.98	12.00	0	3,480	0.00%
2020/11/20	3	12.00	0.1	12.00	12.00	2.9	3,398	0.09%
2020/11/19	0.4	12.05	20	12.05	12.00	-19.6	3,394	-0.58%
2020/11/18	0	0.00	0.1	12.09	12.10	-0.1	3,323	0.00%
2020/11/17	0	0.00	7	12.09	12.05	-7	3,342	-0.21%
2020/11/16	1	12.05	12.4	12.05	12.05	-11.4	3,423	-0.33%
2020/11/12	10	11.95	0	0.00	12.00	10	3,394	0.29%
2020/11/11	10.6	12.00	20	12.05	12.05	-9.4	3,390	-0.28%
2020/11/10	0	0.00	10.3	12.05	11.95	-10.3	3,300	-0.31%
2020/11/09	0.3	12.00	20	12.00	11.95	-19.8	3,265	-0.60%
2020/11/04	0	0.00	0.2	11.80	11.80	-0.2	3,399	-0.01%
2020/10/28	5	11.85	0	0.00	11.85	5	3,524	0.14%
2020/10/22	5	11.90	0	0.00	11.95	5	3,549	0.14%
2020/10/16	19	11.75	0	0.00	11.75	19	3,568	0.53%
2020/10/14	0	0.00	2	11.80	11.75	-2	3,668	-0.05%
2020/10/13	5	11.65	0	0.00	11.70	5	3,703	0.14%
2020/10/07	0	0.00	11	11.70	11.75	-11	4,148	-0.27%
2020/10/06	2	11.70	0	0.00	11.75	2	4,452	0.04%
2020/10/05	0	0.00	0	11.80	11.75	0	4,628	0.00%
2020/09/30	0	0.00	4	11.70	11.75	-4	4,742	-0.08%
2020/09/28	2	11.48	0	0.00	11.55	2	4,930	0.04%
2020/09/25	1	11.40	0	0.00	11.40	1	5,051	0.02%
2020/09/24	7.1	11.37	8	11.50	11.40	-0.9	5,076	-0.02%
2020/09/21	0	0.00	0	11.95	11.90	0	5,042	0.00%
2020/09/17	2	11.95	0	0.00	11.95	2	5,049	0.04%
2020/09/16	5	11.90	0	0.00	11.85	5	5,009	0.10%
2020/09/15	5	11.90	0	0.00	11.90	5	5,026	0.10%
2020/09/10	0	0.00	2	11.80	11.90	-2	5,093	-0.04%
2020/09/09	1	11.75	1	11.75	11.80	0	5,100	0.00%
2020/09/08	5	11.70	0	0.00	11.65	5	5,106	0.10%
2020/08/24	0	0.00	1	11.50	11.55	-1	5,831	-0.02%
2020/08/21	0	0.00	1	11.55	11.55	-1	5,866	-0.02%
2020/08/20	30	11.53	0	0.00	11.50	30	5,880	0.51%
2020/08/17	30	11.70	0	0.00	11.70	30	5,927	0.51%
2020/08/13	1	11.85	1	11.85	11.75	0	6,014	0.00%
2020/08/12	0	0.00	6	11.79	11.80	-6	6,014	-0.10%
2020/08/11	15	11.90	0	0.00	11.90	15	5,994	0.25%
2020/08/10	0	0.00	10	11.80	11.80	-10	5,941	-0.17%
2020/08/05	0	0.00	38	11.63	11.70	-38	5,924	-0.64%
2020/08/03	1	11.40	0	0.00	11.40	1	6,033	0.02%
2020/07/31	30	11.35	0	0.00	11.35	30	6,042	0.50%
2020/07/30	10	11.45	0	0.00	11.40	10	6,057	0.17%
2020/07/28	0	0.00	18	11.25	11.25	-18	6,117	-0.29%
2020/07/27	3	11.30	0	0.00	11.35	3	6,113	0.05%
2020/07/24	0	0.00	45	11.45	11.45	-45	6,091	-0.74%
2020/07/15	5.5	11.70	2	11.75	11.75	3.5	6,034	0.06%
2020/07/14	23	11.48	6	11.45	11.45	17	5,969	0.28%
2020/07/13	24	12.18	0	0.00	12.20	24	5,788	0.41%
2020/07/10	0	0.00	29.6	12.05	12.10	-29.6	5,545	-0.53%
2020/07/03	1	12.00	21	11.98	12.00	-20	5,080	-0.39%
2020/07/02	0	0.00	10	11.95	11.95	-10	5,050	-0.20%
2020/07/01	0	0.00	3	11.85	11.85	-3	4,969	-0.06%
2020/06/30	0	0.00	2	11.75	11.75	-2	4,929	-0.04%
2020/06/29	2	11.70	150	11.75	11.75	-148	4,965	-2.98%	大賣/鉅額交易
2020/06/22	2	11.80	0	0.00	11.85	2	5,070	0.04%
2020/06/19	10	11.75	0	0.00	11.85	10	5,190	0.19%
2020/06/18	2	11.75	0	0.00	11.75	2	5,356	0.04%
2020/06/16	0	0.00	2	11.80	11.85	-2	5,713	-0.04%
2020/06/12	16	11.50	0	0.00	11.60	16	5,896	0.27%
2020/06/11	5	11.75	0	0.00	11.70	5	5,905	0.08%
2020/06/09	6	11.74	0.4	11.75	11.75	5.6	6,047	0.09%
2020/06/08	5	11.75	0	0.00	11.75	5	6,161	0.08%
2020/06/05	1	11.70	0	0.00	11.75	1	6,137	0.02%
2020/06/04	20.1	11.80	0	0.00	11.75	20.1	6,170	0.33%
2020/06/03	11	11.80	0	0.00	11.80	11	6,219	0.18%
2020/06/02	11	11.70	0	0.00	11.70	11	6,120	0.18%
2020/06/01	0	0.00	20	11.63	11.65	-20	6,111	-0.33%
2020/05/29	20	11.30	5	11.60	11.30	15	6,028	0.25%
2020/05/28	1	11.60	18	11.60	11.60	-17	5,917	-0.29%
2020/05/27	5	11.65	0	0.00	11.65	5	6,029	0.08%
2020/05/26	15	11.58	10	11.65	11.65	5	6,086	0.08%
2020/05/22	2	11.55	3	11.60	11.55	-1	6,000	-0.02%
2020/05/21	0	0.00	10.3	11.50	11.60	-10.3	5,955	-0.17%
2020/05/20	0	0.00	3	11.45	11.45	-3	5,910	-0.05%
2020/05/15	11	11.25	0	0.00	11.25	11	5,804	0.19%
2020/05/14	2	11.20	0	0.00	11.20	2	5,802	0.03%
2020/05/13	2	11.25	0	0.00	11.25	2	5,768	0.03%
2020/05/12	5	11.20	0	0.00	11.20	5	5,763	0.09%
2020/05/11	1	11.15	50	11.18	11.20	-49	5,698	-0.86%
2020/05/06	11	10.85	0	0.00	10.80	11	5,601	0.20%
2020/05/05	2	10.85	0	0.00	10.80	2	5,630	0.04%
2020/05/04	8	10.81	1	10.75	10.80	7	5,610	0.12%
2020/04/30	13	10.95	1	10.90	10.95	12	5,559	0.22%
2020/04/28	3	10.72	0	0.00	10.75	3	5,563	0.05%
2020/04/27	20	10.75	0	0.00	10.70	20	5,702	0.35%
2020/04/21	7	10.59	0	0.00	10.50	7	5,742	0.12%
2020/04/17	1	10.65	21	10.72	10.65	-20	5,692	-0.35%
2020/04/16	46	10.62	0	0.00	10.60	46	5,648	0.81%
2020/04/15	0	0.00	7	10.74	10.70	-7	5,652	-0.12%
2020/04/14	5	10.60	0	0.00	10.60	5	5,687	0.09%
2020/04/13	0	10.55	3	10.55	10.55	-3	5,781	-0.05%
2020/04/10	30	10.50	0	0.00	10.55	30	5,792	0.52%
2020/04/09	7	10.45	10	10.50	10.50	-3	5,840	-0.05%
2020/04/08	10	10.30	0	0.00	10.40	10	5,948	0.17%
2020/04/07	2	10.30	0	0.00	10.35	2	5,970	0.03%
2020/04/06	1	10.10	16	10.25	10.25	-15	5,987	-0.25%
2020/04/01	3	10.25	1	10.25	10.30	2	5,981	0.03%
2020/03/31	1	10.25	10	10.20	10.35	-9	6,069	-0.15%
2020/03/27	30	10.25	0	0.00	10.25	30	5,947	0.50%
2020/03/25	0.5	10.20	10	10.13	10.20	-9.5	5,815	-0.16%
2020/03/24	48	9.96	12	9.96	9.94	36	5,651	0.64%
2020/03/20	5	9.65	4	9.76	9.60	1	5,334	0.02%
2020/03/19	15	8.87	0	0.00	10.50	15	5,056	0.30%
2020/03/18	0	0.00	9	9.55	9.62	-9	4,844	-0.19%
2020/03/17	18	9.61	0	0.00	9.65	18	4,770	0.38%
2020/03/16	4	9.92	5	10.00	9.96	-1	4,644	-0.02%
2020/03/13	2	9.85	22.3	9.96	10.20	-20.3	4,578	-0.44%
2020/03/12	43	10.55	0	0.00	10.60	43	4,404	0.98%
2020/03/10	1	10.75	86	10.75	10.95	-85	4,211	-2.02%
2020/03/09	0	0.00	10	10.95	10.95	-10	4,118	-0.24%
2020/03/05	20	11.40	0	0.00	11.40	20	3,982	0.50%
2020/03/04	0	0.00	18	11.15	11.25	-18	3,965	-0.45%
2020/03/02	24	11.15	0	0.00	11.15	24	3,925	0.61%
2020/02/27	4	11.40	0	0.00	11.35	4	3,887	0.10%
2020/02/26	0	0.00	0	11.55	11.55	0	3,785	0.00%
2020/02/24	3	11.60	0	0.00	11.55	3	3,752	0.08%
2020/02/21	0	0.00	25	11.60	11.65	-25	3,728	-0.67%
2020/02/20	2	11.65	0	0.00	11.65	2	3,727	0.05%
2020/02/14	10	11.65	0	0.00	11.65	10	3,622	0.28%
2020/02/13	5	11.70	0	0.00	11.70	5	3,617	0.14%
2020/02/11	12	11.65	3	11.65	11.70	9	3,613	0.25%
2020/02/07	0.2	11.85	0	0.00	11.80	0.2	3,564	0.00%
2020/02/06	2	11.88	0	0.00	11.90	2	3,586	0.06%
2020/02/05	3	11.75	1	11.75	11.75	2	3,539	0.06%
2020/02/04	1	11.70	6	11.70	11.75	-5	3,511	-0.14%
2020/02/03	0	0.00	20	11.50	11.65	-20	3,512	-0.57%
2020/01/31	25	11.75	0	0.00	11.75	25	3,421	0.73%
2020/01/30	1	11.70	0	0.00	11.60	1	3,372	0.03%
2020/01/20	0	0.00	25	11.90	12.00	-25	3,211	-0.78%
2020/01/17	20	11.90	1	11.85	11.90	19	3,157	0.60%
2020/01/16	0	0.00	20	11.80	11.85	-20	3,152	-0.63%
2020/01/14	44	11.90	33.4	11.94	11.90	10.6	3,125	0.34%
2020/01/13	5	11.80	2	11.85	11.90	3	3,147	0.10%
2020/01/10	4	11.73	0	0.00	11.80	4	3,167	0.13%
2020/01/09	0	0.00	1.2	11.66	11.70	-1.2	3,136	-0.04%
2020/01/08	1	11.70	0	0.00	11.70	1	3,109	0.03%
2020/01/07	0	0.00	68	11.86	11.90	-68	3,007	-2.26%
2020/01/06	0.5	11.50	0	0.00	11.55	0.5	2,875	0.02%
2020/01/02	5	11.40	5	11.40	11.35	0	2,771	0.00%
2019/12/31	1	11.15	0	0.00	11.25	1	2,600	0.04%
2019/12/30	0	0.00	1	11.15	11.15	-1	2,525	-0.04%
2019/12/27	5	11.10	0	0.00	11.05	5	2,456	0.20%
2019/12/26	18	11.05	0	0.00	11.00	18	2,395	0.75%
2019/12/20	0	0.00	2	10.95	10.95	-2	2,292	-0.09%
2019/12/17	20	10.95	0	0.00	11.00	20	2,372	0.84%
2019/12/16	10	10.95	0	0.00	10.95	10	2,391	0.42%
2019/12/10	5	10.90	0	0.00	10.95	5	2,406	0.21%
2019/12/09	10	10.95	0	0.00	10.95	10	2,398	0.42%
2019/11/26	2	11.00	0	0.00	11.05	2	2,596	0.08%
2019/11/25	1	10.95	0	0.00	10.95	1	2,505	0.04%
2019/11/21	2	10.90	0	0.00	10.90	2	2,555	0.08%
2019/11/18	0.5	10.95	0	0.00	10.95	0.5	2,554	0.02%
2019/11/14	0	0.00	0.7	10.95	10.95	-0.7	2,570	-0.03%
2019/11/13	3	10.95	10	10.95	10.95	-7	2,592	-0.27%
2019/11/11	4	10.95	0	0.00	10.95	4	2,626	0.15%
2019/11/08	0	0.00	4	11.00	11.00	-4	2,679	-0.15%
2019/11/05	30	10.90	0	0.00	10.90	30	2,761	1.09%
2019/10/28	1	10.85	0	0.00	10.85	1	3,279	0.03%
2019/10/23	5	10.90	0	0.00	10.90	5	3,389	0.15%
2019/10/17	1	10.70	0	0.00	10.65	1	3,345	0.03%
2019/10/14	4	10.75	0	0.00	10.80	4	3,354	0.12%
2019/10/03	3	10.60	0	0.00	10.65	3	3,360	0.09%
2019/10/02	0	0.00	0.1	10.70	10.70	-0.1	3,369	0.00%
2019/09/24	20	10.80	0	0.00	10.85	20	3,363	0.59%
2019/09/23	30	10.90	0	0.00	10.95	30	3,350	0.90%
2019/09/16	0	0.00	3	10.75	10.80	-3	3,267	-0.09%
2019/08/14	0	0.00	1	10.35	10.35	-1	3,177	-0.03%
2019/08/07	5	10.30	0	0.00	10.25	5	2,979	0.17%
2019/08/05	66	10.85	0	0.00	10.90	66	2,844	2.32%
2019/08/01	2	11.00	0	0.00	11.00	2	2,632	0.08%
2019/07/31	0	0.00	5	11.15	11.10	-5	2,546	-0.20%
2019/07/30	0	0.00	15	11.07	11.10	-15	2,415	-0.62%
2019/07/29	3	11.05	10	11.08	11.05	-7	2,404	-0.29%
2019/07/26	1	11.05	0	0.00	11.05	1	2,354	0.04%
2019/07/23	0	0.00	5	10.95	10.95	-5	2,278	-0.22%
2019/07/18	4	10.95	5	10.95	10.95	-1	2,206	-0.05%
2019/07/17	0	0.00	10	10.93	10.95	-10	2,202	-0.45%
2019/07/16	6	10.90	6	10.89	10.90	0	2,158	0.00%
2019/07/09	5	10.65	0	0.00	10.65	5	2,043	0.24%
2019/07/03	4	10.55	0	0.00	10.65	4	2,027	0.20%
2019/06/28	0	0.00	0	10.65	10.70	0	2,066	0.00%
2019/06/25	2	10.65	0	0.00	10.65	2	2,131	0.09%
2019/06/24	0	0.00	55	10.70	10.70	-55	2,132	-2.58%
2019/05/23	1	10.40	0	0.00	10.35	1	2,092	0.05%
2019/05/20	0	0.00	10	10.30	10.30	-10	2,083	-0.48%
2019/05/16	0	0.00	5	10.30	10.25	-5	2,101	-0.24%
2019/05/14	0	0.00	5	10.25	10.30	-5	2,109	-0.24%
2019/05/10	1	10.35	0	0.00	10.30	1	2,109	0.05%
2019/05/09	0	0.00	15	10.35	10.35	-15	2,125	-0.71%
2019/05/08	0	0.00	4	10.35	10.40	-4	2,121	-0.19%
2019/04/29	2	10.30	0	0.00	10.35	2	2,049	0.10%
2019/04/22	0	0.00	1.7	10.30	10.35	-1.7	2,006	-0.08%
2019/04/09	0	0.00	12	10.40	10.45	-12	2,062	-0.58%
2019/04/08	60	10.35	0	0.00	10.45	60	2,056	2.92%
2019/04/01	0	0.00	5	10.50	10.50	-5	2,040	-0.25%
2019/03/26	50	10.40	8	10.45	10.40	42	2,022	2.08%
2019/03/25	40	10.35	34	10.36	10.40	6	2,065	0.29%
2019/03/22	0	0.00	10	10.45	10.50	-10	2,060	-0.49%
2019/03/21	0	0.00	35	10.39	10.45	-35	2,051	-1.71%
2019/03/20	0	0.00	11.1	10.35	10.35	-11.1	2,029	-0.55%
2019/03/19	5	10.25	0	0.00	10.25	5	2,024	0.25%
2019/03/18	6	10.25	0	0.00	10.30	6	2,006	0.30%
2019/03/15	10	10.20	9	10.25	10.25	1	1,982	0.05%
2019/03/14	0	0.00	2.1	10.10	10.10	-2.1	1,906	-0.11%
2019/03/13	10	10.10	0	0.00	10.10	10	1,900	0.53%
2019/03/12	7	10.10	0	0.00	10.10	7	1,906	0.37%
2019/03/08	10	10.05	0	0.00	10.10	10	1,897	0.53%
2019/03/07	10	10.10	0	0.00	10.10	10	1,901	0.53%
2019/03/06	12	10.11	0	0.00	10.10	12	1,894	0.63%
2019/03/05	10	10.10	0	0.00	10.10	10	1,879	0.53%
2019/02/25	0	10.10	0	0.00	10.10	0	1,791	0.00%
2019/02/21	12	10.02	0	0.00	10.00	12	1,773	0.68%
2019/02/20	2	10.00	0	0.00	10.05	2	1,759	0.11%
2019/02/19	0	0.00	10	10.00	10.00	-10	1,753	-0.57%
2019/02/18	11	10.05	0	0.00	10.05	11	1,738	0.63%
2019/02/13	16	9.94	0	0.00	9.95	16	1,692	0.95%
2019/02/11	2	9.89	0	0.00	9.88	2	1,726	0.12%
2019/01/24	30	9.81	0	0.00	9.81	30	1,742	1.72%
2019/01/17	4	9.72	0	0.00	9.71	4	1,988	0.20%
2019/01/16	1	9.70	0	0.00	9.66	1	2,038	0.05%
2019/01/07	0	0.00	3	9.61	9.63	-3	2,463	-0.12%
2019/01/04	1	9.51	0	0.00	9.54	1	2,510	0.04%
2019/01/02	1	9.53	0	0.00	9.55	1	2,642	0.04%
2018/12/28	1	9.59	0	0.00	9.53	1	2,630	0.04%
2018/12/27	1	9.61	0	0.00	9.59	1	2,627	0.04%
2018/12/26	2	9.55	0	0.00	9.60	2	2,636	0.08%
2018/12/25	1	9.63	0	0.00	9.59	1	2,627	0.04%
2018/12/24	1	9.63	0	0.00	9.80	1	2,628	0.04%
2018/12/22	10	9.56	0	0.00	9.71	10	2,593	0.39%
2018/12/21	1	9.51	0	0.00	9.56	1	2,652	0.04%
2018/12/20	1	9.50	0	0.00	9.57	1	2,722	0.04%
2018/12/19	1	9.57	0	0.00	9.58	1	2,713	0.04%
2018/12/18	3	9.69	0	0.00	9.60	3	2,680	0.11%
2018/12/17	2	9.80	0	0.00	9.82	2	2,651	0.08%
2018/12/14	2	9.83	0	0.00	9.87	2	2,635	0.08%
2018/12/13	2	9.90	0	0.00	9.92	2	2,619	0.08%
2018/12/12	2	9.89	0	0.00	9.90	2	2,610	0.08%
2018/12/11	1	9.91	0	0.00	9.92	1	2,588	0.04%
2018/12/10	1	9.94	0	0.00	9.96	1	2,620	0.04%
2018/12/07	1	9.96	0	0.00	9.99	1	2,644	0.04%
2018/12/06	2	9.91	0	0.00	9.94	2	2,680	0.07%
2018/12/05	1	9.97	0	0.00	9.97	1	2,676	0.04%
2018/11/19	1	9.98	0	0.00	10.00	1	2,863	0.03%
2018/11/07	1	9.89	0	0.00	9.93	1	3,056	0.03%
2018/11/06	1	9.87	0	0.00	9.90	1	3,115	0.03%
2018/10/29	0	0.00	0	9.58	9.57	0	3,333	0.00%
2018/10/26	1	9.57	0	0.00	9.69	1	3,556	0.03%
2018/10/24	1	9.95	1	9.96	10.05	0	3,953	0.00%
2018/10/12	1	10.20	0	0.00	10.25	1	4,026	0.02%
2018/10/11	1	10.15	2	10.13	10.20	-1	3,983	-0.03%
2018/10/02	2	10.65	0	0.00	10.60	2	3,824	0.05%
2018/10/01	6	10.65	0	0.00	10.65	6	3,835	0.16%
2018/09/27	0	0.00	1	10.75	10.75	-1	3,803	-0.03%
2018/09/20	0	0.00	10	10.55	10.60	-10	3,722	-0.27%
2018/09/18	1	10.55	0	0.00	10.50	1	3,718	0.03%
2018/09/07	1	10.45	0	0.00	10.50	1	4,020	0.02%
2018/09/05	0	0.00	0.1	10.55	10.50	-0.1	4,062	0.00%
2018/08/31	4	10.60	0	0.00	10.60	4	4,155	0.10%
2018/08/30	0	0.00	45	10.65	10.70	-45	4,223	-1.07%
2018/08/29	0	0.00	56	10.70	10.65	-56	4,211	-1.33%
2018/08/28	0	0.00	1	10.60	10.55	-1	4,190	-0.02%
2018/08/22	2	10.40	0	0.00	10.45	2	4,292	0.05%
2018/08/10	0	0.00	8	10.57	10.60	-8	4,191	-0.19%
2018/08/08	1	10.75	3	10.70	10.75	-2	4,093	-0.05%
2018/08/07	1	10.70	0	0.00	10.70	1	4,088	0.02%
2018/08/06	1	10.80	1	10.80	10.80	0	4,048	0.00%
2018/08/03	11	10.75	0	0.00	10.75	11	4,079	0.27%
2018/08/02	1	10.70	2	10.65	10.65	-1	4,079	-0.02%
2018/08/01	5	11.34	0	0.00	11.45	5	3,835	0.13%
2018/07/31	2	11.20	0	0.00	11.25	2	3,500	0.06%
2018/07/30	10	11.05	0	0.00	11.10	10	3,342	0.30%
2018/07/24	2	10.90	0	0.00	10.95	2	3,076	0.06%
2018/07/23	1	10.80	0	0.00	10.85	1	3,027	0.03%
2018/07/18	2	10.80	0	0.00	10.80	2	2,987	0.07%
2018/07/09	1	10.60	0	0.00	10.65	1	3,137	0.03%
2018/06/19	0	0.00	34	10.87	10.90	-34	3,282	-1.04%
2018/06/15	3	10.75	0	0.00	10.80	3	3,196	0.09%
2018/06/14	0	0.00	5	10.65	10.70	-5	3,149	-0.16%
2018/06/07	0	0.00	40	10.60	10.65	-40	3,094	-1.29%
2018/05/23	100	10.50	0	0.00	10.45	100	2,918	3.43%
2018/05/21	0	0.00	30	10.45	10.50	-30	2,947	-1.02%
2018/05/15	10	10.45	0	0.00	10.45	10	3,086	0.32%
2018/05/02	0	0.00	5.8	10.49	10.50	-5.8	3,302	-0.18%
2018/04/26	10	10.25	0	0.00	10.20	10	3,563	0.28%
2018/04/20	0	0.00	10	10.20	10.25	-10	4,082	-0.24%
2018/04/19	10	10.25	0	0.00	10.25	10	4,191	0.24%
2018/04/17	20	10.25	0	0.00	10.20	20	4,323	0.46%
2018/04/13	5	10.20	0	0.00	10.25	5	4,365	0.11%
2018/04/03	0	0.00	0	10.25	10.25	0	4,332	0.00%
2018/03/30	10	10.20	0	0.00	10.20	10	4,271	0.23%
2018/03/28	11	10.20	5	10.15	10.15	6	4,191	0.14%
2018/03/26	6	10.05	0	0.00	10.05	6	4,185	0.14%
2018/03/22	12	10.10	0	0.00	10.10	12	4,217	0.28%
2018/03/21	10	10.10	0	0.00	10.10	10	4,199	0.24%
2018/03/20	0	0.00	16.2	10.12	10.10	-16.2	4,194	-0.39%
2018/03/19	4	10.13	1	10.10	10.05	3	4,181	0.07%
2018/03/14	0	0.00	2	9.97	10.00	-2	4,066	-0.05%
2018/03/12	0	0.00	27	9.99	10.00	-27	4,054	-0.67%
2018/03/08	0	0.00	0.9	9.85	9.85	-0.9	4,031	-0.02%
2018/03/07	31	9.84	0	0.00	9.84	31	4,041	0.77%
2018/03/02	0	0.00	5	9.95	9.88	-5	4,053	-0.12%
2018/02/23	2	9.97	0	0.00	9.99	2	3,936	0.05%
2018/02/22	3	9.92	10	9.95	9.95	-7	3,927	-0.18%
2018/02/21	2	9.90	100	9.94	9.94	-98	3,949	-2.48%
2018/02/12	106	9.68	20	9.69	9.70	86	3,896	2.21%	大買/
2018/02/09	0	0.00	100	9.34	9.63	-100	3,864	-2.59%
2018/02/08	0	0.00	10	9.64	9.68	-10	3,800	-0.26%
2018/02/07	30	9.68	10	9.70	9.63	20	3,774	0.53%
2018/02/06	25	9.49	0	0.00	9.48	25	3,668	0.68%
2018/02/05	10	9.87	0	0.00	9.90	10	3,488	0.29%
2018/01/31	0	0.00	12.1	9.91	9.98	-12.1	3,384	-0.36%
2018/01/25	0	0.00	20	10.15	10.20	-20	3,210	-0.62%
2018/01/24	0	0.00	21	10.08	10.15	-21	3,166	-0.66%
2018/01/23	0	0.00	50	10.16	10.15	-50	3,075	-1.63%
2018/01/22	2	10.05	0	0.00	10.15	2	2,987	0.07%
2018/01/19	64	9.99	4	9.99	9.98	60	2,801	2.14%
2018/01/18	40	9.80	163.1	9.80	9.96	-123.1	2,687	-4.58%	大賣/鉅額交易
2018/01/17	11	9.73	0	0.00	9.74	11	2,491	0.44%
2018/01/15	7	9.63	12	9.66	9.65	-5	2,187	-0.23%
2018/01/12	15	9.55	0	0.00	9.56	15	2,059	0.73%
2018/01/10	12	9.50	40	9.50	9.51	-28	1,891	-1.48%
2018/01/09	20	9.51	0	0.00	9.50	20	1,819	1.10%
2018/01/05	5	9.49	0	0.00	9.49	5	1,700	0.29%
2018/01/04	15	9.49	0	0.00	9.50	15	1,691	0.89%
2018/01/03	10	9.48	16	9.48	9.48	-6	1,718	-0.35%