永豐金 (2890)-凱基-新豐券商分點個股進出

台股 » 個股 » 永豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永豐金

(2890)

可現股當沖

股價
23.85
漲跌
▲0.70
漲幅
+3.02%
成交量
73,801張
產業
上市金融類股
1387人加入追蹤

立即追蹤
本地時間:13:35(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

永豐金 (2890)籌碼相關－凱基-新豐券商分點個股進出

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

凱基-新豐券商分點個股進出
凱基-新豐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
2024/05/20	7	23.34	11	23.79	23.85	-4	19,791	-0.02%
2024/05/17	0	0.00	2	23.23	23.15	-2	18,795	-0.01%
2024/05/16	10	22.85	0	0.00	22.90	10	18,164	0.06%
2024/05/15	10	22.95	0	22.65	22.55	10	18,109	0.06%
2024/05/14	0.5	22.60	0	0.00	22.45	0.5	18,022	0.00%
2024/05/13	0.6	23.00	1	23.05	23.05	-0.4	17,947	0.00%
2024/05/10	0	0.00	5	22.85	22.95	-5	17,890	-0.03%
2024/05/09	0.7	22.40	5	22.35	22.35	-4.3	17,744	-0.02%
2024/05/06	0	0.00	3	22.38	22.75	-3	17,443	-0.02%
2024/05/03	0	0.00	2	22.30	22.05	-2	17,159	-0.01%
2024/05/02	0.1	22.10	0.1	22.20	22.15	0	17,079	0.00%
2024/04/30	0	0.00	0.5	22.05	21.95	-0.5	16,847	0.00%
2024/04/29	0	0.00	11	22.05	21.95	-11	16,702	-0.07%
2024/04/26	1	21.45	12.3	21.40	21.30	-11.3	16,361	-0.07%
2024/04/25	21	21.30	0	0.00	21.35	21	16,421	0.13%
2024/04/24	5	21.35	0	0.00	21.45	5	16,381	0.03%
2024/04/23	0	0.00	16	21.93	21.80	-16	16,347	-0.10%
2024/04/22	2	21.68	43	21.56	21.70	-41	16,549	-0.25%
2024/04/19	21	21.35	0	0.00	21.20	21	16,406	0.13%
2024/04/18	0.9	21.70	9	21.75	21.65	-8.1	16,078	-0.05%
2024/04/16	23.1	21.26	6	21.33	21.25	17.1	15,832	0.11%
2024/04/15	0	0.00	31	21.87	21.80	-31	15,644	-0.20%
2024/04/11	0.1	21.90	0	0.00	21.95	0.1	15,508	0.00%
2024/04/09	2	21.55	0	0.00	21.50	2	15,317	0.01%
2024/04/01	20.4	21.60	0	0.00	21.50	20.4	15,310	0.13%
2024/03/29	0	0.00	8	21.60	21.65	-8	15,260	-0.05%
2024/03/27	2	21.50	0	0.00	21.50	2	15,300	0.01%
2024/03/26	0	0.00	13	21.71	21.65	-13	15,607	-0.08%
2024/03/25	0	0.00	6.7	21.16	21.15	-6.7	15,528	-0.04%
2024/03/22	0	0.00	4	21.21	21.15	-4	15,941	-0.03%
2024/03/21	0	0.00	4	21.20	21.15	-4	16,166	-0.02%
2024/03/20	3	20.75	1.2	20.80	20.65	1.8	16,489	0.01%
2024/03/18	14	21.03	0	0.00	20.95	14	16,612	0.08%
2024/03/15	0	0.00	1	21.20	21.35	-1	16,667	-0.01%
2024/03/14	5	20.95	0	0.00	21.05	5	16,361	0.03%
2024/03/13	0	0.00	0.1	20.60	20.70	-0.1	16,142	0.00%
2024/03/08	0	0.00	1.6	20.20	20.30	-1.6	16,127	-0.01%
2024/03/07	10	20.03	0.1	20.05	20.10	9.9	16,087	0.06%
2024/03/04	0.2	19.90	10	19.85	20.00	-9.8	16,661	-0.06%
2024/02/27	13	19.90	6	19.98	19.85	7	16,705	0.04%
2024/02/26	0	0.00	6	19.80	19.80	-6	16,629	-0.04%
2024/02/23	0	0.00	2.2	19.89	19.85	-2.2	16,622	-0.01%
2024/02/22	0	0.00	30.5	19.75	19.95	-30.5	16,800	-0.18%
2024/02/21	1	19.80	1	19.85	19.90	0	16,754	0.00%
2024/02/20	3	19.85	0.2	19.85	19.90	2.8	16,674	0.02%
2024/02/19	1	19.75	0	0.00	19.85	1	16,713	0.01%
2024/02/16	2	19.48	0	0.00	19.60	2	16,791	0.01%
2024/02/02	0	0.00	8	19.25	19.35	-8	16,645	-0.05%
2024/01/31	1	19.10	0.2	19.10	19.20	0.8	16,537	0.00%
2024/01/23	10	18.88	0	0.00	18.90	10	16,832	0.06%
2024/01/19	1	18.95	0	0.00	18.95	1	16,955	0.01%
2024/01/18	6	18.83	0	0.00	18.85	6	16,929	0.04%
2024/01/17	4	18.66	0	0.00	18.60	4	16,856	0.02%
2024/01/16	7	18.81	1	18.90	18.80	6	16,532	0.04%
2024/01/11	0.3	19.35	0.2	19.40	19.35	0.1	16,778	0.00%
2024/01/10	3	19.35	0	0.00	19.30	3	16,938	0.02%
2024/01/09	0	0.00	2	19.40	19.40	-2	17,031	-0.01%
2024/01/05	0	0.00	1.6	19.50	19.50	-1.6	17,022	-0.01%
2024/01/03	1	19.30	0	0.00	19.30	1	17,854	0.01%
2024/01/02	5	19.50	0	0.00	19.35	5	17,799	0.03%
2023/12/28	1	19.75	12.8	19.70	19.70	-11.8	17,714	-0.07%
2023/12/26	0	0.00	1	19.50	19.40	-1	17,512	-0.01%
2023/12/22	12	19.31	0	0.00	19.30	12	17,565	0.07%
2023/12/21	1	19.35	4	19.40	19.30	-3	17,308	-0.02%
2023/12/20	0	0.00	20	19.48	19.45	-20	16,876	-0.12%
2023/12/19	0	0.00	14	19.48	19.50	-14	16,373	-0.09%
2023/12/18	1.3	19.88	0	0.00	19.75	1.3	16,135	0.01%
2023/12/15	2	19.90	0	0.00	20.00	2	15,757	0.01%
2023/12/14	5	19.92	0	0.00	20.00	5	15,282	0.03%
2023/12/12	0	0.00	1	19.60	19.75	-1	15,403	-0.01%
2023/12/11	0	0.00	2	19.40	19.55	-2	15,380	-0.01%
2023/12/08	7	19.20	0.1	19.20	19.25	6.9	15,346	0.04%
2023/12/07	5	19.05	0	0.00	19.05	5	15,380	0.03%
2023/12/06	10	19.20	0	0.00	19.35	10	15,410	0.06%
2023/12/01	0.5	18.90	0	0.00	18.95	0.5	15,165	0.00%
2023/11/30	0	0.00	7	19.00	18.90	-7	15,105	-0.05%
2023/11/28	1.5	18.95	0	0.00	18.85	1.5	14,362	0.01%
2023/11/27	0	0.00	21	18.95	18.80	-21	14,532	-0.14%
2023/11/23	0.2	18.80	1	18.75	18.85	-0.8	14,387	-0.01%
2023/11/22	2	18.85	0.7	18.90	18.85	1.3	14,315	0.01%
2023/11/21	0	0.00	0.1	18.95	18.95	-0.1	14,288	0.00%
2023/11/20	0	0.00	12	18.78	18.75	-12	14,077	-0.09%
2023/11/16	0	0.00	5	18.80	18.90	-5	14,042	-0.04%
2023/11/15	0.3	18.75	1	18.70	18.70	-0.7	13,952	-0.01%
2023/11/14	0	0.00	3	18.65	18.65	-3	13,867	-0.02%
2023/11/13	3	18.45	0	0.00	18.50	3	13,856	0.02%
2023/11/10	0	0.00	0.2	18.40	18.45	-0.2	14,109	0.00%
2023/11/07	0	0.00	0.2	18.40	18.35	-0.2	14,571	0.00%
2023/11/03	12	18.30	8	18.29	18.40	4	15,058	0.03%
2023/11/01	1	17.90	36	17.85	18.00	-35	16,002	-0.22%
2023/10/31	0.2	17.75	39	17.84	17.85	-38.8	16,308	-0.24%
2023/10/30	0	0.00	1	17.65	17.70	-1	16,608	-0.01%
2023/10/27	0	0.00	2	17.85	17.95	-2	16,663	-0.01%
2023/10/25	0	0.00	0.1	18.05	18.05	-0.1	16,987	0.00%
2023/10/24	0	0.00	15.2	18.05	18.15	-15.2	17,158	-0.09%
2023/10/23	0	0.00	1	18.05	18.15	-1	17,342	-0.01%
2023/10/20	10	18.00	10.2	18.10	18.20	-0.2	17,283	0.00%
2023/10/19	0	0.00	2	18.50	18.40	-2	17,275	-0.01%
2023/10/18	0	0.00	7.3	18.50	18.50	-7.3	17,554	-0.04%
2023/10/17	0	0.00	2.1	18.55	18.60	-2.1	17,701	-0.01%
2023/10/16	0	0.00	0.1	18.40	18.40	-0.1	17,897	0.00%
2023/10/13	0	0.00	0.5	18.35	18.50	-0.5	18,312	0.00%
2023/10/12	0.1	18.35	14	18.38	18.45	-13.9	18,402	-0.08%
2023/10/11	1.5	18.18	21.2	18.06	18.25	-19.7	18,262	-0.11%
2023/10/06	1	17.60	25.1	17.58	17.70	-24.1	17,744	-0.14%
2023/10/04	5	17.15	0	0.00	17.15	5	17,702	0.03%
2023/10/03	0	0.00	2	17.30	17.30	-2	17,607	-0.01%
2023/10/02	1	17.35	1	17.35	17.35	0	17,813	0.00%
2023/09/27	2	17.30	0	0.00	17.40	2	18,225	0.01%
2023/09/26	0.4	17.35	0	0.00	17.35	0.4	18,519	0.00%
2023/09/25	0.1	17.35	3	17.40	17.45	-2.9	18,508	-0.02%
2023/09/22	26	17.27	5	17.32	17.30	21	18,769	0.11%
2023/09/21	15.5	17.33	0	0.00	17.25	15.5	18,910	0.08%
2023/09/20	0.2	17.62	0	0.00	17.60	0.2	18,746	0.00%
2023/09/19	0.2	17.65	1	17.60	17.60	-0.8	18,864	0.00%
2023/09/18	0.2	17.50	0	0.00	17.55	0.2	19,123	0.00%
2023/09/15	0.2	17.66	0.3	17.55	17.65	0	19,275	0.00%
2023/09/14	0.9	17.60	4.1	17.60	17.70	-3.2	19,064	-0.02%
2023/09/13	0.1	17.50	0	0.00	17.50	0.1	19,014	0.00%
2023/09/12	1	17.40	0	0.00	17.50	1	19,374	0.01%
2023/09/07	0	0.00	6	17.21	17.25	-6	19,619	-0.03%
2023/09/06	2.5	17.20	0	0.00	17.15	2.5	19,640	0.01%
2023/09/05	0	0.00	7	17.29	17.35	-7	19,647	-0.04%
2023/09/04	0	0.00	5	17.30	17.40	-5	19,701	-0.03%
2023/09/01	1	17.25	0	0.00	17.25	1	19,822	0.01%
2023/08/31	1.3	17.23	0	0.00	17.10	1.3	19,857	0.01%
2023/08/30	0	0.00	7	17.40	17.45	-7	19,538	-0.04%
2023/08/29	0.4	17.33	0	0.00	17.30	0.4	19,597	0.00%
2023/08/28	1.4	17.28	0	0.00	17.35	1.4	19,709	0.01%
2023/08/25	0.3	17.15	0	0.00	17.10	0.3	21,157	0.00%
2023/08/23	0	0.00	2	17.20	17.20	-2	21,377	-0.01%
2023/08/21	1	17.25	0	0.00	17.25	1	21,682	0.00%
2023/08/17	1	16.85	0	0.00	16.95	1	21,749	0.00%
2023/08/16	3.8	17.05	0	0.00	17.05	3.8	21,837	0.02%
2023/08/15	1.1	17.31	0	0.00	17.25	1.1	21,781	0.01%
2023/08/14	14.7	17.52	14	17.45	17.50	0.7	21,837	0.00%
2023/08/11	0.6	17.96	11.9	17.97	18.00	-11.2	21,791	-0.05%
2023/08/10	1	17.80	17.1	17.82	17.95	-16.1	21,795	-0.07%
2023/08/09	6	17.90	209	18.00	17.85	-203	21,797	-0.93%	大賣/鉅額交易
2023/08/08	215.2	18.65	0	0.00	18.70	215.2	21,573	1.00%	大買/鉅額交易
2023/08/07	22	18.70	32.5	18.70	18.80	-10.5	21,175	-0.05%
2023/08/04	13	18.60	2	18.65	18.70	11	20,803	0.05%
2023/08/02	15	18.61	0	0.00	18.55	15	20,541	0.07%
2023/08/01	11.3	18.72	6	18.71	18.80	5.3	20,356	0.03%
2023/07/31	35.3	18.68	0	0.00	18.65	35.3	20,211	0.17%
2023/07/28	11.3	18.52	0	0.00	18.55	11.3	20,073	0.06%
2023/07/27	10	18.40	10.3	18.52	18.50	-0.3	20,033	0.00%
2023/07/26	1.5	18.36	123	18.35	18.40	-121.5	20,023	-0.61%	大賣/鉅額交易
2023/07/25	26.3	18.04	6	18.00	18.05	20.3	20,126	0.10%
2023/07/21	0	0.00	5	18.20	18.10	-5	19,886	-0.03%
2023/07/20	2	18.10	1.4	18.08	18.10	0.6	19,514	0.00%
2023/07/19	40	18.10	40	18.06	18.00	0	19,075	0.00%
2023/07/18	11	18.07	11	18.10	18.05	0	18,736	0.00%
2023/07/17	102	17.95	25	17.94	17.95	77	18,325	0.42%	大買/
2023/07/14	0	0.00	56	17.72	17.75	-56	18,118	-0.31%
2023/07/13	0	0.00	10	17.65	17.60	-10	18,051	-0.06%
2023/07/12	5	17.55	0	0.00	17.60	5	18,053	0.03%
2023/07/11	0	0.00	2	17.50	17.50	-2	17,982	-0.01%
2023/07/07	23	17.15	0	17.20	17.15	23	18,013	0.13%
2023/07/06	4	17.39	3	17.25	17.35	1	18,024	0.01%
2023/07/05	0	0.00	28	17.65	17.65	-28	17,734	-0.16%
2023/07/04	0	0.00	0	17.50	17.70	0	17,614	0.00%
2023/07/03	0	0.00	0.1	17.40	17.45	-0.1	17,532	0.00%
2023/06/30	0	0.00	0.1	17.40	17.35	-0.1	17,765	0.00%
2023/06/21	30	17.25	0	0.00	17.25	30	17,850	0.17%
2023/06/16	0	0.00	0.1	17.55	17.25	-0.1	17,773	0.00%
2023/06/15	1	17.45	0	0.00	17.50	1	17,789	0.01%
2023/06/13	1.5	17.38	1	17.45	17.40	0.5	18,241	0.00%
2023/06/12	10	17.45	10	17.45	17.40	0	18,282	0.00%
2023/06/08	0.7	17.40	0	0.00	17.35	0.7	18,651	0.00%
2023/06/07	10	17.45	0	0.00	17.45	10	18,846	0.05%
2023/06/06	0.1	17.35	0.1	17.40	17.35	0	19,036	0.00%
2023/06/01	0.3	17.15	0	0.00	17.15	0.3	19,110	0.00%
2023/05/30	5	17.15	0	0.00	17.15	5	17,687	0.03%
2023/05/29	0	0.00	1	17.25	17.15	-1	17,761	-0.01%
2023/05/26	0.4	17.15	0	0.00	17.10	0.4	18,039	0.00%
2023/05/25	0.2	17.25	0	0.00	17.15	0.2	17,862	0.00%
2023/05/23	0	0.00	20	17.40	17.45	-20	17,845	-0.11%
2023/05/22	10	17.30	5.5	17.35	17.40	4.5	17,791	0.03%
2023/05/19	10	17.20	0.5	17.25	17.25	9.5	17,613	0.05%
2023/05/18	20	17.23	32.5	17.24	17.20	-12.5	17,538	-0.07%
2023/05/17	0.1	17.20	5	17.26	17.20	-4.9	17,389	-0.03%
2023/05/16	0	17.05	3	17.10	17.10	-3	17,166	-0.02%
2023/05/12	35.1	16.86	0	0.00	16.90	35.1	17,287	0.20%
2023/05/11	1	17.10	80	17.15	17.10	-79	17,034	-0.46%
2023/05/10	1.3	17.25	1	17.25	17.30	0.3	16,965	0.00%
2023/05/09	0	0.00	101	17.20	17.30	-101	16,993	-0.59%	大賣/鉅額交易
2023/05/08	0	0.00	7	17.22	17.20	-7	17,111	-0.04%
2023/05/05	10.2	17.00	0	0.00	17.05	10.2	17,052	0.06%
2023/05/04	0	0.00	103	16.95	17.00	-103	17,176	-0.60%	大賣/鉅額交易
2023/05/03	3	16.90	1	16.85	16.90	2	17,257	0.01%
2023/05/02	0	0.00	2	16.90	16.85	-2	17,639	-0.01%
2023/04/28	1	16.75	10	16.80	16.70	-9	18,010	-0.05%
2023/04/26	1	16.70	0	0.00	16.65	1	18,048	0.01%
2023/04/21	1	16.65	0	0.00	16.70	1	18,127	0.01%
2023/04/20	200.3	16.65	0	0.00	16.65	200.3	18,259	1.10%	大買/鉅額交易
2023/04/19	0.1	16.80	2	16.75	16.80	-1.9	18,329	-0.01%
2023/04/18	2.2	16.75	0	0.00	16.80	2.2	18,298	0.01%
2023/04/17	0	0.00	1	16.80	16.80	-1	18,204	-0.01%
2023/04/14	0.2	16.85	0	0.00	16.90	0.2	18,151	0.00%
2023/04/13	0	0.00	300	16.75	16.80	-300	18,258	-1.64%	大賣/鉅額交易
2023/04/12	304.2	16.60	0.1	16.65	16.60	304.1	18,165	1.67%	大買/鉅額交易
2023/04/11	2.2	16.60	10	16.65	16.60	-7.9	18,195	-0.04%
2023/04/10	1.2	16.66	8	16.65	16.65	-6.9	18,010	-0.04%
2023/04/07	1.2	16.56	4	16.60	16.60	-2.8	18,017	-0.02%
2023/04/06	0.2	16.65	0	0.00	16.55	0.2	17,985	0.00%
2023/03/31	3	16.65	0	0.00	16.60	3	18,093	0.02%
2023/03/30	3	16.58	4	16.50	16.55	-1	18,879	-0.01%
2023/03/29	1	16.60	0	0.00	16.75	1	19,673	0.01%
2023/03/28	32	16.60	0.5	16.70	16.60	31.5	20,724	0.15%
2023/03/27	7.6	16.58	15.1	16.62	16.55	-7.5	22,084	-0.03%
2023/03/24	1	16.35	0	0.00	16.40	1	23,575	0.00%
2023/03/22	0	0.00	15	16.33	16.40	-15	23,728	-0.06%
2023/03/21	3.1	16.15	12	16.10	16.10	-8.9	24,081	-0.04%
2023/03/20	16.5	15.89	15	15.89	15.95	1.5	24,144	0.01%
2023/03/17	21.3	16.38	10	16.35	16.25	11.3	23,839	0.05%
2023/03/16	6.5	16.25	8	16.30	16.30	-1.5	23,714	-0.01%
2023/03/15	5	16.55	0	0.00	16.55	5	23,658	0.02%
2023/03/14	10.7	16.60	0	0.00	16.55	10.7	23,632	0.05%
2023/03/13	10	16.70	0	0.00	16.80	10	23,698	0.04%
2023/03/10	24.2	16.87	7	16.89	16.85	17.2	23,864	0.07%
2023/03/09	8.1	17.01	26	16.99	17.00	-17.9	24,080	-0.07%
2023/03/08	5	17.15	0	0.00	17.20	5	25,429	0.02%
2023/03/07	5	17.10	0	0.00	17.15	5	25,726	0.02%
2023/03/06	5	17.10	10.4	17.05	17.05	-5.4	26,092	-0.02%
2023/03/03	1	17.10	10	17.05	17.05	-9	26,493	-0.03%
2023/03/01	6	17.10	3	17.10	17.20	3	26,917	0.01%
2023/02/24	2	17.20	1	17.15	17.20	1	26,976	0.00%
2023/02/23	0	17.30	0	0.00	17.35	0	26,684	0.00%
2023/02/22	31.4	17.20	0	0.00	17.20	31.4	26,812	0.12%
2023/02/21	0	17.30	0	0.00	17.30	0	26,617	0.00%
2023/02/20	2	17.35	0	0.00	17.35	2	26,874	0.01%
2023/02/17	1	17.30	0	0.00	17.40	1	27,038	0.00%
2023/02/16	0.5	17.35	1	17.35	17.30	-0.5	27,468	0.00%
2023/02/15	0	17.30	21	17.25	17.20	-21	27,739	-0.08%
2023/02/14	1	17.30	0	0.00	17.35	1	27,774	0.00%
2023/02/13	20	17.35	0	0.00	17.40	20	27,930	0.07%
2023/02/09	0	17.20	9	17.14	17.20	-9	28,046	-0.03%
2023/02/08	9.2	17.30	0	0.00	17.20	9.2	28,346	0.03%
2023/02/07	21	17.35	0	0.00	17.35	21	28,453	0.07%
2023/02/06	41	17.33	16	17.45	17.35	25	28,546	0.09%
2023/02/02	0	0.00	1	17.35	17.35	-1	28,644	0.00%
2023/02/01	6	17.23	0	0.00	17.30	6	28,586	0.02%
2023/01/31	1	17.31	0	0.00	17.30	1	28,554	0.00%
2023/01/30	0	0.00	1	17.80	17.90	-1	28,334	0.00%
2023/01/17	0	17.70	3	17.67	17.75	-3	28,268	-0.01%
2023/01/16	1	17.40	0	0.00	17.40	1	28,337	0.00%
2023/01/13	0	0.00	1	17.30	17.30	-1	28,308	0.00%
2023/01/12	5	17.30	0	0.00	17.25	5	28,953	0.02%
2023/01/11	2	17.38	0	0.00	17.35	2	29,129	0.01%
2023/01/09	0	0.00	4	17.20	17.30	-4	28,967	-0.01%
2022/12/29	17	16.56	3	16.75	16.70	14	29,383	0.05%
2022/12/28	5	16.70	0	0.00	16.75	5	29,352	0.02%
2022/12/27	5	16.80	0	0.00	16.80	5	29,456	0.02%
2022/12/26	6	16.70	20	16.75	16.80	-14	29,608	-0.05%
2022/12/23	30.3	16.71	0	0.00	16.70	30.3	29,952	0.10%
2022/12/22	7.3	16.86	0	0.00	17.55	7.3	29,947	0.02%
2022/12/21	22	16.49	0	0.00	16.60	22	29,092	0.08%
2022/12/20	0	0.00	32	16.55	16.60	-32	28,190	-0.11%
2022/12/19	0.2	16.87	1	16.75	16.70	-0.8	27,307	0.00%
2022/12/16	85	17.21	73	17.11	16.90	12	25,881	0.05%
2022/12/15	10	17.40	10	17.50	17.45	0	24,505	0.00%
2022/12/14	0	0.00	8	17.59	17.60	-8	24,468	-0.03%
2022/12/13	30	17.70	0	0.00	17.40	30	24,526	0.12%
2022/12/12	3	17.62	5	17.80	17.80	-2	24,522	-0.01%
2022/12/09	10	17.78	13	17.80	17.75	-3	26,595	-0.01%
2022/12/08	2	17.85	0	0.00	17.95	2	26,575	0.01%
2022/12/07	1	18.05	20	18.00	17.90	-19	26,541	-0.07%
2022/12/05	0	0.00	0.1	17.90	17.95	-0.1	26,541	0.00%
2022/12/01	59	18.05	64	17.85	17.95	-5	26,527	-0.02%
2022/11/30	45	17.64	40	17.70	18.20	5	26,334	0.02%
2022/11/28	37	17.20	38	17.30	17.50	-1	24,730	0.00%
2022/11/25	0	0.00	1	17.45	17.50	-1	24,426	0.00%
2022/11/24	0.1	17.25	0.1	17.20	17.30	-0.1	24,195	0.00%
2022/11/23	0	0.00	1	17.20	17.25	-1	24,085	0.00%
2022/11/22	1	16.95	15	17.00	17.15	-14	23,860	-0.06%
2022/11/21	11	16.85	0	0.00	16.85	11	23,528	0.05%
2022/11/18	0	16.90	0	0.00	16.95	0	23,473	0.00%
2022/11/17	2	16.85	12	16.81	16.90	-10	23,347	-0.04%
2022/11/15	2	16.88	5	16.98	17.00	-3	23,123	-0.01%
2022/11/14	0	0.00	2	17.00	17.05	-2	23,011	-0.01%
2022/11/11	0	0.00	1	16.80	16.80	-1	22,582	0.00%
2022/11/10	5	16.35	0	16.45	16.45	5	22,261	0.02%
2022/11/09	28	16.50	0	0.00	16.55	28	22,322	0.13%
2022/11/08	16	16.38	1.3	16.45	16.50	14.7	22,174	0.07%
2022/11/07	10	16.20	0	0.00	16.30	10	21,973	0.05%
2022/11/04	0	16.15	13	16.10	16.25	-13	22,088	-0.06%
2022/11/03	1	15.85	0	0.00	16.05	1	22,066	0.00%
2022/11/02	1	16.05	0	0.00	16.10	1	22,844	0.00%
2022/11/01	0	0.00	0.1	16.30	16.30	-0.1	23,061	0.00%
2022/10/28	9	15.98	0	0.00	16.00	9	23,101	0.04%
2022/10/27	25	16.09	0	0.00	16.05	25	23,111	0.11%
2022/10/26	5	16.00	11	15.85	16.05	-6	23,069	-0.03%
2022/10/25	18.8	15.60	0	0.00	15.70	18.8	22,912	0.08%
2022/10/24	34.1	15.96	3	15.85	15.80	31.1	22,812	0.14%
2022/10/21	5	16.00	6	16.08	16.15	-1	22,533	0.00%
2022/10/20	13.5	15.94	1	15.90	16.10	12.5	22,503	0.06%
2022/10/19	8.2	16.46	0	0.00	16.50	8.2	21,861	0.04%
2022/10/18	1	16.50	0	0.00	16.70	1	21,592	0.00%
2022/10/17	0	0.00	110	16.42	16.50	-110	21,816	-0.50%	大賣/鉅額交易
2022/10/14	4	16.71	0	0.00	16.60	4	21,900	0.02%
2022/10/13	0.1	16.70	0	0.00	16.75	0.1	22,087	0.00%
2022/10/12	0	17.00	0	0.00	17.10	0	22,299	0.00%
2022/10/11	4.1	16.88	0	0.00	16.85	4.1	22,635	0.02%
2022/10/06	2	16.95	2	17.00	17.15	0	22,696	0.00%
2022/10/05	1	17.00	2	17.03	16.95	-1	22,779	0.00%
2022/10/04	2.1	16.92	0	0.00	16.95	2.1	22,910	0.01%
2022/10/03	1.1	16.95	2	16.90	16.85	-0.9	22,843	0.00%
2022/09/30	0	0.00	45	17.15	17.30	-45	22,822	-0.20%
2022/09/28	2.1	16.89	0	0.00	16.90	2.1	22,482	0.01%
2022/09/27	1	17.20	3	17.25	17.20	-2	22,410	-0.01%
2022/09/26	0.2	17.20	0	0.00	17.15	0.2	22,435	0.00%
2022/09/22	1.1	17.21	1	17.30	17.20	0.1	22,596	0.00%
2022/09/21	1	17.60	0	0.00	17.60	1	22,428	0.00%
2022/09/20	2.1	17.60	0	0.00	17.60	2.1	22,293	0.01%
2022/09/19	15.3	17.74	0.5	17.80	17.75	14.8	22,142	0.07%
2022/09/16	0	0.00	13	18.52	18.45	-13	21,731	-0.06%
2022/09/15	0	0.00	12	18.24	18.20	-12	19,590	-0.06%
2022/09/14	6	18.08	6	18.20	18.00	0	19,489	0.00%
2022/09/13	0.1	18.30	0	0.00	18.20	0.1	19,620	0.00%
2022/09/12	0	0.00	2	18.20	18.30	-2	19,688	-0.01%
2022/09/08	0	0.00	6	17.88	17.95	-6	19,807	-0.03%
2022/09/07	11	17.50	10	17.65	17.45	1	19,552	0.01%
2022/09/06	7	17.79	7	17.80	17.70	0	19,360	0.00%
2022/09/05	6	17.73	0	0.00	17.65	6	19,174	0.03%
2022/09/02	1	17.25	1	17.10	17.15	0	19,054	0.00%
2022/08/31	2	17.40	1	17.35	17.35	1	18,932	0.01%
2022/08/30	1	17.10	13	17.17	17.25	-12	18,743	-0.06%
2022/08/26	1	17.40	0	0.00	17.45	1	18,800	0.01%
2022/08/25	0	0.00	10	17.25	17.40	-10	18,931	-0.05%
2022/08/24	5	17.15	5	17.15	17.10	0	19,083	0.00%
2022/08/23	1	17.15	2	17.10	17.25	-1	19,765	-0.01%
2022/08/22	1	17.30	0	0.00	17.25	1	20,008	0.00%
2022/08/19	1	17.20	0	0.00	17.30	1	20,366	0.00%
2022/08/18	10.1	17.25	0	0.00	17.25	10.1	20,415	0.05%
2022/08/17	1	17.25	0	0.00	17.35	1	20,648	0.00%
2022/08/16	0	0.00	56	17.16	17.25	-56	20,722	-0.27%
2022/08/15	0	0.00	2	17.20	17.15	-2	21,094	-0.01%
2022/08/11	2	17.13	0	0.00	17.20	2	21,697	0.01%
2022/08/10	15.1	16.96	0	0.00	16.90	15.1	21,725	0.07%
2022/08/09	13	17.58	7	17.67	17.70	6	21,741	0.03%
2022/08/08	1	17.30	4	17.25	17.35	-3	21,021	-0.01%
2022/08/04	53	16.71	0	0.00	16.80	53	20,708	0.26%
2022/08/03	3	16.70	0	0.00	16.80	3	20,751	0.01%
2022/08/02	5	16.55	0	0.00	16.85	5	20,909	0.02%
2022/08/01	3	16.80	0	0.00	16.80	3	21,102	0.01%
2022/07/29	15	16.77	2	16.75	16.90	13	21,237	0.06%
2022/07/28	2	16.58	3	16.70	16.65	-1	20,973	0.00%
2022/07/27	6	16.36	6	16.36	16.50	0	20,913	0.00%
2022/07/26	31	16.35	15	16.32	16.35	16	20,907	0.08%
2022/07/25	22	16.33	2	16.35	16.40	20	20,876	0.10%
2022/07/20	14	16.04	10	16.00	15.90	4	20,902	0.02%
2022/07/19	0	0.00	30	15.90	16.00	-30	20,796	-0.14%
2022/07/18	3	15.45	0	0.00	15.80	3	20,526	0.01%
2022/07/15	12.3	15.26	0	0.00	15.25	12.3	20,201	0.06%
2022/07/14	14	15.68	0	0.00	15.65	14	20,191	0.07%
2022/07/13	55	15.85	0	0.00	15.85	55	20,358	0.27%
2022/07/12	3.3	15.59	0	0.00	15.65	3.3	20,449	0.02%
2022/07/11	0	0.00	5	16.50	16.15	-5	20,367	-0.02%
2022/07/08	1	16.60	0	0.00	16.60	1	20,607	0.00%
2022/07/07	3.1	16.37	0	0.00	16.30	3.1	20,678	0.02%
2022/07/06	1.1	16.69	55	16.55	16.45	-54	20,735	-0.26%
2022/07/05	40	16.76	10	16.85	16.85	30	20,955	0.14%
2022/07/01	1.1	16.65	13	16.74	16.65	-11.9	21,873	-0.05%
2022/06/30	2	16.80	0	0.00	16.80	2	22,043	0.01%
2022/06/29	3	16.95	0	0.00	17.00	3	22,104	0.01%
2022/06/28	0.1	17.00	20	17.10	17.05	-20	22,503	-0.09%
2022/06/27	1	17.20	0	0.00	17.10	1	23,645	0.00%
2022/06/23	4	16.95	40	17.04	17.00	-36	23,773	-0.15%
2022/06/20	2.1	16.43	0	0.00	16.40	2.1	23,927	0.01%
2022/06/17	3.1	16.80	0	0.00	16.75	3.1	23,783	0.01%
2022/06/14	0.1	17.15	1	17.15	17.05	-1	24,177	0.00%
2022/06/13	8.1	16.86	0	0.00	16.95	8.1	24,284	0.03%
2022/06/10	1	17.30	0	0.00	17.20	1	24,136	0.00%
2022/06/09	1	17.45	0	0.00	17.40	1	24,144	0.00%
2022/06/08	0	0.00	3	17.65	17.60	-3	24,150	-0.01%
2022/06/07	0.1	17.60	0	0.00	17.55	0.1	24,289	0.00%
2022/06/06	1	17.50	3	17.40	17.60	-2	24,493	-0.01%
2022/06/02	1.1	17.56	0	0.00	17.70	1.1	24,933	0.00%
2022/06/01	3	17.83	0	0.00	17.75	3	25,284	0.01%
2022/05/31	1	17.60	1	17.45	18.15	0	25,359	0.00%
2022/05/30	1	17.75	0	0.00	17.80	1	24,680	0.00%
2022/05/25	3	17.32	0	0.00	17.40	3	24,834	0.01%
2022/05/23	0	0.00	15	17.20	17.50	-15	24,994	-0.06%
2022/05/19	2	17.13	0	0.00	17.15	2	24,332	0.01%
2022/05/18	7	17.31	11	17.04	17.50	-4	24,102	-0.02%
2022/05/17	10	17.15	0	0.00	17.05	10	23,940	0.04%
2022/05/16	9	16.79	0	0.00	16.85	9	23,664	0.04%
2022/05/13	1	16.90	0	0.00	16.95	1	23,459	0.00%
2022/05/12	1.1	16.99	4	16.80	16.80	-2.9	23,497	-0.01%
2022/05/11	0.1	17.35	0	0.00	17.35	0.1	23,285	0.00%
2022/05/10	2	17.35	1	17.45	17.50	1	23,229	0.00%
2022/05/09	6.2	17.12	4	17.33	17.20	2.2	23,175	0.01%
2022/05/06	1.1	17.70	9	17.72	17.75	-7.9	23,160	-0.03%
2022/05/05	1.1	18.10	2	18.10	18.05	-0.9	23,325	0.00%
2022/05/03	1	18.25	0	0.00	18.20	1	23,506	0.00%
2022/04/29	1	18.20	1	18.20	18.25	0	23,648	0.00%
2022/04/28	1	18.05	1	18.05	18.15	0	23,926	0.00%
2022/04/27	2.1	18.18	1	18.20	18.15	1.1	23,891	0.00%
2022/04/26	1	18.45	0	0.00	18.55	1	24,105	0.00%
2022/04/25	0.4	18.27	0	0.00	18.25	0.4	24,352	0.00%
2022/04/22	2	18.10	0	0.00	18.60	2	24,188	0.01%
2022/04/20	6	18.28	0	0.00	18.25	6	24,627	0.02%
2022/04/19	0.3	18.30	7	18.32	18.35	-6.7	24,943	-0.03%
2022/04/18	11.3	18.03	10	18.05	18.10	1.3	25,184	0.01%
2022/04/15	1	18.55	0	0.00	18.50	1	25,193	0.00%
2022/04/14	1.1	18.61	13	18.55	18.50	-11.9	25,278	-0.05%
2022/04/13	0	0.00	9.5	19.03	19.05	-9.5	25,156	-0.04%
2022/04/12	5	18.87	1	18.80	18.85	4	25,076	0.02%
2022/04/11	0	0.00	0.2	19.00	19.00	-0.2	24,971	0.00%
2022/04/08	1	19.00	4	18.83	19.05	-3	24,700	-0.01%
2022/04/07	10.1	19.02	5	19.00	18.65	5.1	24,490	0.02%
2022/04/06	6.3	18.90	25	18.87	19.10	-18.7	23,729	-0.08%
2022/04/01	12	18.60	10	18.70	18.70	2	23,394	0.01%
2022/03/31	14.3	18.55	3	18.63	18.40	11.3	23,068	0.05%
2022/03/30	1	18.40	1	17.80	18.35	0	22,484	0.00%
2022/03/29	4	17.33	10	17.35	17.30	-6	21,310	-0.03%
2022/03/28	12	17.35	0	0.00	17.55	12	21,088	0.06%
2022/03/25	19	17.50	0	0.00	17.50	19	21,031	0.09%
2022/03/24	8	17.64	0	0.00	17.75	8	20,906	0.04%
2022/03/23	24	17.71	0.4	17.60	17.75	23.6	20,874	0.11%
2022/03/22	1	17.35	0.1	17.40	17.45	0.9	20,749	0.00%
2022/03/21	64	17.35	185	17.40	17.35	-121	20,844	-0.58%	大賣/鉅額交易
2022/03/18	195	17.59	0	0.00	17.30	195	20,848	0.94%	大買/鉅額交易
2022/03/17	29	17.29	0	0.00	17.40	29	20,512	0.14%
2022/03/16	4	16.96	0	0.00	17.10	4	20,532	0.02%
2022/03/15	0	0.00	6	16.90	17.00	-6	20,471	-0.03%
2022/03/14	0	0.00	1	17.00	17.00	-1	20,535	0.00%
2022/03/10	0	0.00	1	16.70	16.90	-1	20,613	0.00%
2022/03/09	6.1	16.53	5	16.50	16.40	1.1	20,604	0.01%
2022/03/08	3.1	16.45	10	16.60	16.40	-6.9	20,374	-0.03%
2022/03/07	11.2	16.64	7	16.61	16.80	4.2	19,954	0.02%
2022/03/04	6.1	17.14	0	0.00	17.10	6.1	20,316	0.03%
2022/03/03	5	17.45	1	17.40	17.50	4	20,250	0.02%
2022/03/02	1	17.25	0	0.00	17.40	1	20,483	0.00%
2022/03/01	3	17.25	0	0.00	17.20	3	20,422	0.01%
2022/02/25	5.3	17.07	1	16.95	17.10	4.3	20,478	0.02%
2022/02/24	10.1	17.09	5	17.20	17.20	5.1	20,247	0.03%
2022/02/23	5	17.35	0	0.00	17.45	5	19,962	0.03%
2022/02/22	17.1	17.31	0	0.00	17.40	17.1	20,043	0.09%
2022/02/18	6	17.42	0	0.00	17.40	6	20,490	0.03%
2022/02/17	9	17.43	0	0.00	17.40	9	20,579	0.04%
2022/02/15	4	17.31	4	17.35	17.25	0	21,064	0.00%
2022/02/10	1	17.25	0	0.00	17.45	1	21,082	0.00%
2022/02/09	2	17.45	1	17.50	17.50	1	20,990	0.00%
2022/02/08	1	17.35	0	0.00	17.35	1	20,909	0.00%
2022/02/07	3	16.90	0	0.00	17.05	3	20,573	0.01%
2022/01/26	0	0.00	2	16.50	16.45	-2	20,166	-0.01%
2022/01/25	1.5	16.32	0	0.00	16.40	1.5	20,142	0.01%
2022/01/24	0	0.00	6	16.20	16.55	-6	20,008	-0.03%
2022/01/21	26	16.46	0	0.00	16.50	26	19,975	0.13%
2022/01/20	6.7	16.75	0	0.00	16.75	6.7	19,706	0.03%
2022/01/19	9	17.06	0	0.00	16.95	9	19,565	0.05%
2022/01/18	0	0.00	11	17.15	17.10	-11	19,333	-0.06%
2022/01/17	1	16.75	0	0.00	16.70	1	18,968	0.01%
2022/01/14	2	16.65	0	0.00	16.70	2	18,934	0.01%
2022/01/13	6	16.63	1	16.50	16.70	5	18,923	0.03%
2022/01/12	14.1	16.34	2	16.40	16.45	12.1	18,548	0.07%
2022/01/11	5	16.32	2	16.43	16.55	3	18,182	0.02%
2022/01/10	1	16.30	0.3	16.40	16.35	0.7	17,778	0.00%
2022/01/07	4	16.66	1	16.55	16.55	3	17,534	0.02%
2022/01/06	1	16.40	0.2	16.35	16.50	0.8	17,290	0.00%
2022/01/05	0	0.00	0.1	16.30	16.30	-0.1	17,151	0.00%
2022/01/04	1	16.20	1	16.20	16.20	0	17,180	0.00%
2022/01/03	1	16.10	0.3	16.30	16.10	0.7	17,144	0.00%
2021/12/30	1	16.25	0	0.00	16.15	1	17,134	0.01%
2021/12/29	0	0.00	1	16.10	16.25	-1	17,244	-0.01%
2021/12/27	1	15.95	1	15.95	15.95	0	17,280	0.00%
2021/12/24	1	16.00	0	0.00	15.95	1	17,601	0.01%
2021/12/23	0	0.00	2	15.95	16.00	-2	17,704	-0.01%
2021/12/21	1	15.90	0	0.00	15.90	1	17,879	0.01%
2021/12/17	1	15.90	0.5	15.80	15.90	0.5	17,835	0.00%
2021/12/16	1	15.85	0	0.00	15.75	1	17,799	0.01%
2021/12/15	0	0.00	10	15.80	15.85	-10	17,991	-0.06%
2021/12/14	1	15.65	0	0.00	15.65	1	18,302	0.01%
2021/12/13	13	15.98	6	15.97	15.85	7	18,314	0.04%
2021/12/10	1	15.75	0	0.00	15.95	1	18,235	0.01%
2021/12/08	8	15.55	5	15.55	15.55	3	18,107	0.02%
2021/12/07	3	15.37	11	15.45	15.50	-8	18,006	-0.04%
2021/12/06	3	15.25	22	15.25	15.35	-19	18,022	-0.11%
2021/12/02	1	15.00	0	0.00	15.15	1	18,012	0.01%
2021/12/01	0	0.00	1	15.10	15.15	-1	17,952	-0.01%
2021/11/30	10	14.98	1	15.30	15.30	9	18,025	0.05%
2021/11/29	6	14.97	9	14.90	15.00	-3	17,460	-0.02%
2021/11/26	5	15.27	0	0.00	15.15	5	17,556	0.03%
2021/11/25	1	15.40	0	0.00	15.50	1	17,543	0.01%
2021/11/24	10	15.58	8	15.50	15.50	2	17,728	0.01%
2021/11/23	0	0.00	10	15.38	15.30	-10	17,949	-0.06%
2021/11/22	1	15.10	1	15.10	15.20	0	17,786	0.00%
2021/11/19	2	15.10	0	0.00	15.10	2	17,608	0.01%
2021/11/18	18	15.21	0	0.00	15.20	18	17,542	0.10%
2021/11/17	7	14.91	26	15.05	15.00	-19	17,430	-0.11%
2021/11/16	0	0.00	13.1	14.65	14.75	-13.1	17,275	-0.08%
2021/11/15	1	14.75	5	14.65	14.70	-4	17,500	-0.02%
2021/11/12	10	14.50	37	14.51	14.55	-27	17,586	-0.15%
2021/11/09	0	0.00	2	14.15	14.15	-2	17,849	-0.01%
2021/11/08	1	14.20	0	0.00	14.20	1	19,488	0.01%
2021/11/05	0	0.00	15	14.10	14.15	-15	20,771	-0.07%
2021/11/03	0	0.00	1	14.15	14.20	-1	21,662	0.00%
2021/11/01	0	0.00	2	14.15	14.15	-2	22,375	-0.01%
2021/10/29	0	0.00	4	14.15	14.15	-4	22,652	-0.02%
2021/10/28	0.1	14.15	0	0.00	14.15	0.1	22,738	0.00%
2021/10/27	13	14.15	0	0.00	14.20	13	22,965	0.06%
2021/10/26	7	14.20	5	14.20	14.15	2	23,721	0.01%
2021/10/25	0	0.00	6	14.09	14.10	-6	23,925	-0.03%
2021/10/22	0	0.00	6	14.04	14.05	-6	24,406	-0.02%
2021/10/21	0	0.00	49	14.05	14.00	-49	24,666	-0.20%
2021/10/20	4	14.00	0	0.00	13.95	4	24,530	0.02%
2021/10/19	1	14.00	11	14.00	14.00	-10	24,549	-0.04%
2021/10/18	15	13.93	20	13.95	13.90	-5	24,547	-0.02%
2021/10/15	0	0.00	2	13.85	13.85	-2	24,705	-0.01%
2021/10/14	10	13.88	1	13.80	13.80	9	25,194	0.04%
2021/10/06	10	13.75	0	0.00	13.90	10	27,522	0.04%
2021/10/05	0	0.00	1	13.75	13.80	-1	27,872	0.00%
2021/10/04	0	0.00	1	13.75	13.75	-1	28,243	0.00%
2021/10/01	75	13.67	16	13.65	13.70	59	28,494	0.21%
2021/09/30	0	0.00	7	13.85	13.90	-7	28,465	-0.02%
2021/09/29	1	13.80	2	13.90	13.90	-1	28,591	0.00%
2021/09/28	2	13.90	0	0.00	13.85	2	28,514	0.01%
2021/09/27	1	14.00	2	14.00	14.00	-1	28,525	0.00%
2021/09/24	5	13.95	23	13.95	13.95	-18	28,613	-0.06%
2021/09/23	25	13.90	0	0.00	13.85	25	28,694	0.09%
2021/09/22	7	13.84	1	13.85	13.85	6	28,663	0.02%
2021/09/17	1	14.00	0	0.00	13.95	1	28,334	0.00%
2021/09/16	5.4	14.10	0	0.00	14.10	5.4	28,048	0.02%
2021/09/15	0	0.00	2	14.00	14.05	-2	27,964	-0.01%
2021/09/13	30	14.05	7.3	14.05	14.10	22.7	27,890	0.08%
2021/09/10	0	0.00	1.1	14.05	14.05	-1.1	28,048	0.00%
2021/09/09	1	13.90	10	14.00	14.00	-9	28,506	-0.03%
2021/09/08	1	13.95	15	14.05	14.05	-14	28,496	-0.05%
2021/09/06	2	14.08	3	14.05	14.05	-1	28,798	0.00%
2021/09/03	1.6	14.05	18	14.07	14.10	-16.4	29,075	-0.06%
2021/09/02	2	13.88	42	13.90	14.00	-40	28,902	-0.14%
2021/09/01	5	14.03	4	14.00	14.00	1	28,728	0.00%
2021/08/31	2	14.18	0	0.00	14.25	2	28,492	0.01%
2021/08/30	0	0.00	8	14.23	14.25	-8	28,405	-0.03%
2021/08/27	7	14.01	52.2	13.82	14.05	-45.2	28,191	-0.16%
2021/08/26	5	13.65	0	0.00	13.70	5	27,771	0.02%
2021/08/25	0	0.00	14.1	13.65	13.65	-14.1	27,745	-0.05%
2021/08/23	0	0.00	2	13.50	13.50	-2	27,758	-0.01%
2021/08/20	1	13.60	0	0.00	13.60	1	27,850	0.00%
2021/08/19	0	0.00	2	13.65	13.65	-2	28,567	-0.01%
2021/08/18	0.1	13.55	0	0.00	13.65	0.1	28,331	0.00%
2021/08/16	3.1	13.25	0	0.00	13.30	3.1	27,834	0.01%
2021/08/13	12	13.32	0	0.00	13.35	12	27,802	0.04%
2021/08/12	19	13.27	0.2	13.35	13.30	18.8	27,698	0.07%
2021/08/11	6	14.20	1	14.25	14.20	5	26,185	0.02%
2021/08/10	0	0.00	8	14.21	14.20	-8	25,336	-0.03%
2021/08/09	0	0.00	1	14.20	14.20	-1	25,405	0.00%
2021/08/06	0	0.00	1	14.25	14.20	-1	25,402	0.00%
2021/08/05	0	0.00	51	14.30	14.25	-51	25,879	-0.20%
2021/08/03	5	14.15	0	0.00	14.15	5	27,254	0.02%
2021/08/02	11	14.10	0	0.00	14.20	11	27,897	0.04%
2021/07/30	15	14.13	5	14.10	14.05	10	28,077	0.04%
2021/07/29	16	14.13	6	14.20	14.20	10	28,354	0.04%
2021/07/28	6.5	14.06	15	14.00	14.10	-8.5	28,464	-0.03%
2021/07/27	1	14.15	40.1	14.25	14.15	-39.1	28,764	-0.14%
2021/07/26	5	14.35	0	0.00	14.30	5	28,917	0.02%
2021/07/22	0	0.00	1	14.30	14.30	-1	29,081	0.00%
2021/07/21	3	14.18	0	0.00	14.20	3	29,214	0.01%
2021/07/20	31	14.15	1	14.25	14.20	30	29,501	0.10%
2021/07/19	61	14.34	0	0.00	14.45	61	29,049	0.21%
2021/07/16	0	14.35	0.1	14.35	14.35	-0.1	29,167	0.00%
2021/07/14	0.9	14.11	0	0.00	14.15	0.9	28,720	0.00%
2021/07/13	2	14.15	5	14.20	14.10	-3	28,766	-0.01%
2021/07/12	0	0.00	12	14.12	14.00	-12	28,224	-0.04%
2021/07/09	1	13.90	0	0.00	13.95	1	27,986	0.00%
2021/07/05	1	13.65	2.6	13.69	13.75	-1.6	27,400	-0.01%
2021/07/02	0	0.00	1	13.70	13.65	-1	27,374	0.00%
2021/07/01	1	13.70	8	13.80	13.70	-7	27,361	-0.03%
2021/06/30	0.8	13.75	11	13.80	13.75	-10.2	27,344	-0.04%
2021/06/29	0	0.00	2	13.70	13.75	-2	27,500	-0.01%
2021/06/28	3	13.77	0	0.00	13.75	3	27,729	0.01%
2021/06/25	4	13.80	24	13.81	13.80	-20	27,891	-0.07%
2021/06/24	0	0.00	10	13.60	13.70	-10	27,840	-0.04%
2021/06/23	0	0.00	3	13.70	13.60	-3	27,924	-0.01%
2021/06/21	5	13.40	0	0.00	13.50	5	28,231	0.02%
2021/06/18	0	0.00	6	13.57	13.55	-6	28,091	-0.02%
2021/06/17	5	13.55	0	0.00	13.60	5	28,009	0.02%
2021/06/16	0	0.00	3	13.60	13.70	-3	29,300	-0.01%
2021/06/15	6	13.56	0	0.00	13.55	6	29,313	0.02%
2021/06/11	0	0.00	1	13.70	13.75	-1	29,216	0.00%
2021/06/10	7	13.51	0	0.00	13.65	7	29,178	0.02%
2021/06/09	4	13.59	0	0.00	13.60	4	29,494	0.01%
2021/06/08	10	13.60	0	0.00	13.65	10	29,606	0.03%
2021/06/07	1	13.50	0	0.00	13.65	1	29,961	0.00%
2021/06/04	0	0.00	4	13.65	13.70	-4	30,063	-0.01%
2021/06/03	1	13.65	7	13.61	13.70	-6	30,298	-0.02%
2021/06/02	16	13.63	1	13.55	13.65	15	30,346	0.05%
2021/06/01	4	13.56	0	0.00	13.55	4	30,381	0.01%
2021/05/31	2	13.50	3	13.48	13.55	-1	30,598	0.00%
2021/05/28	2	13.43	1	13.55	13.45	1	30,808	0.00%
2021/05/25	0	0.00	20	13.40	13.30	-20	30,352	-0.07%
2021/05/24	4	13.20	0	0.00	13.25	4	30,325	0.01%
2021/05/21	3	13.23	10	13.20	13.20	-7	30,476	-0.02%
2021/05/20	1	13.10	12	13.10	13.10	-11	30,427	-0.04%
2021/05/19	3	13.05	0	0.00	13.05	3	30,503	0.01%
2021/05/18	4	13.03	0	0.00	13.05	4	30,639	0.01%
2021/05/17	7	12.68	20	12.66	12.60	-13	30,849	-0.04%
2021/05/14	10.1	13.12	50.3	13.08	13.15	-40.2	30,394	-0.13%
2021/05/13	8	13.04	1	13.10	13.00	7	29,935	0.02%
2021/05/12	40.3	12.96	78	13.24	13.05	-37.8	29,135	-0.13%
2021/05/11	10	13.75	6	13.88	13.70	4	27,745	0.01%
2021/05/10	78	13.96	24	13.71	14.00	54	27,192	0.20%
2021/05/07	24	13.71	19	13.68	13.65	5	26,614	0.02%
2021/05/06	35	13.62	2	13.56	13.60	33	26,375	0.13%
2021/05/05	7	13.31	0.1	13.25	13.25	6.9	25,430	0.03%
2021/05/04	17	13.24	68	13.35	13.20	-51	25,044	-0.20%
2021/05/03	3	13.37	1	13.45	13.35	2	24,410	0.01%
2021/04/29	4	13.38	3	13.43	13.30	1	24,074	0.00%
2021/04/28	1	13.45	1	13.50	13.50	0	23,998	0.00%
2021/04/27	0	0.00	1.2	13.46	13.50	-1.2	24,345	0.00%
2021/04/26	8	13.46	2	13.45	13.50	6	24,159	0.02%
2021/04/22	6	13.40	100	13.30	13.30	-94	23,796	-0.40%
2021/04/21	1.5	13.27	0	0.00	13.30	1.5	23,455	0.01%
2021/04/20	1	13.35	0	0.00	13.35	1	23,374	0.00%
2021/04/19	2	13.18	1	13.25	13.25	1	23,273	0.00%
2021/04/16	1	12.95	5	13.00	13.00	-4	22,927	-0.02%
2021/04/14	2	12.75	3	12.75	12.80	-1	22,925	0.00%
2021/04/13	11.1	12.82	0.1	12.80	12.75	10.9	23,111	0.05%
2021/04/12	35	12.79	0	0.00	12.80	35	23,049	0.15%
2021/04/09	1	12.55	1	12.55	12.55	0	23,028	0.00%
2021/04/08	31.5	12.58	2	12.58	12.60	29.5	23,110	0.13%
2021/04/07	2	12.60	35	12.60	12.65	-33	23,674	-0.14%
2021/04/06	35	12.60	0	0.00	12.60	35	23,659	0.15%
2021/04/01	5	12.64	0	0.00	12.65	5	23,543	0.02%
2021/03/31	4	12.65	1.3	12.65	12.85	2.7	23,224	0.01%
2021/03/30	0	0.00	2	12.65	12.70	-2	22,972	-0.01%
2021/03/29	0.1	12.50	1.1	12.55	12.60	-1.1	22,771	0.00%
2021/03/26	0	0.00	1	12.50	12.45	-1	22,643	0.00%
2021/03/25	33.4	12.45	0	0.00	12.50	33.4	22,525	0.15%
2021/03/24	4	12.35	0	0.00	12.35	4	22,371	0.02%
2021/03/23	31	12.35	1	12.35	12.35	30	22,113	0.14%
2021/03/22	4	12.26	4	12.35	12.30	0	22,136	0.00%
2021/03/19	3.2	12.11	90	12.22	12.05	-86.8	21,967	-0.40%
2021/03/18	2	12.25	1	12.35	12.25	1	20,599	0.00%
2021/03/17	1	12.20	0	0.00	12.30	1	20,614	0.00%
2021/03/16	21	12.35	21	12.35	12.35	0	20,554	0.00%
2021/03/15	1	12.35	0	0.00	12.30	1	20,506	0.00%
2021/03/12	0	0.00	8	12.10	12.15	-8	20,884	-0.04%
2021/03/11	1	12.10	29	12.00	12.00	-28	20,963	-0.13%
2021/03/10	0	0.00	15	12.04	12.05	-15	20,806	-0.07%
2021/03/09	0	0.00	2	11.95	11.95	-2	20,687	-0.01%
2021/03/08	1	11.80	1	11.75	11.80	0	20,685	0.00%
2021/03/04	2	11.75	0	0.00	11.80	2	21,420	0.01%
2021/03/03	0	0.00	2	11.80	11.85	-2	21,538	-0.01%
2021/03/02	1	11.75	0	0.00	11.65	1	21,289	0.00%
2021/02/26	13	11.83	0	0.00	11.65	13	21,348	0.06%
2021/02/25	4	11.85	25.2	11.93	11.95	-21.2	21,039	-0.10%
2021/02/24	8	11.85	12	11.80	11.80	-4	20,831	-0.02%
2021/02/23	22	11.72	9	11.75	11.75	13	20,776	0.06%
2021/02/22	8	11.60	0	0.00	11.65	8	21,140	0.04%
2021/02/19	11	11.50	0	0.00	11.60	11	21,098	0.05%
2021/02/18	2	11.60	32	11.65	11.60	-30	21,118	-0.14%
2021/02/04	2	11.15	0	0.00	11.15	2	20,569	0.01%
2021/02/03	1	11.10	46.8	11.10	11.10	-45.8	20,996	-0.22%
2021/02/02	5	11.13	0	0.00	11.10	5	21,398	0.02%
2021/02/01	0	0.00	2	11.05	11.10	-2	21,457	-0.01%
2021/01/29	2	10.98	247.2	11.04	10.95	-245.2	21,382	-1.15%	大賣/鉅額交易
2021/01/28	201	11.05	0	0.00	11.05	201	21,133	0.95%	大買/鉅額交易
2021/01/26	5	11.07	0	0.00	11.10	5	20,843	0.02%
2021/01/25	1	11.10	0	0.00	11.15	1	20,842	0.00%
2021/01/22	3	11.13	1.1	11.10	11.10	1.9	20,843	0.01%
2021/01/21	0	0.00	4	11.30	11.15	-4	20,762	-0.02%
2021/01/20	0	0.00	1	11.10	11.10	-1	20,578	0.00%
2021/01/15	1	11.45	0	0.00	11.40	1	19,886	0.01%
2021/01/14	0	0.00	9.5	11.58	11.50	-9.5	19,878	-0.05%
2021/01/13	0.9	11.45	0	0.00	11.50	0.9	19,627	0.00%
2021/01/12	0.9	11.45	28	11.46	11.45	-27.1	19,492	-0.14%
2021/01/11	4	11.60	10.6	11.60	11.65	-6.6	19,396	-0.03%
2021/01/08	1	11.60	81	11.60	11.65	-80	19,235	-0.42%
2021/01/06	0	0.00	1	11.45	11.40	-1	18,662	-0.01%
2021/01/05	10	11.45	0	0.00	11.45	10	18,322	0.05%
2021/01/04	9	11.45	0	0.00	11.45	9	18,419	0.05%
2020/12/30	11	11.39	23.7	11.48	11.50	-12.7	18,132	-0.07%
2020/12/28	0	0.00	44	11.15	11.20	-44	17,606	-0.25%
2020/12/24	0	0.00	8	11.15	11.15	-8	17,719	-0.05%
2020/12/22	5	11.15	0	0.00	11.15	5	17,863	0.03%
2020/12/21	5	11.20	0	0.00	11.20	5	18,096	0.03%
2020/12/18	0	0.00	20	11.15	11.10	-20	18,120	-0.11%
2020/12/17	5	11.15	0	0.00	11.20	5	18,075	0.03%
2020/12/15	15	11.05	0	0.00	11.05	15	18,033	0.08%
2020/12/10	0	0.00	8.6	11.08	11.05	-8.6	17,577	-0.05%
2020/12/09	0	0.00	10	11.06	11.05	-10	17,392	-0.06%
2020/12/08	1	11.10	0	0.00	11.00	1	17,191	0.01%
2020/12/07	10	11.20	4	11.20	11.20	6	16,444	0.04%
2020/12/03	0	0.00	1.1	11.20	11.20	-1.1	16,070	-0.01%
2020/12/02	0.1	11.20	0	0.00	11.25	0.1	15,982	0.00%
2020/12/01	1	11.20	0	0.00	11.25	1	15,858	0.01%
2020/11/30	0	0.00	2	11.30	11.10	-2	15,879	-0.01%
2020/11/25	0	0.00	0.8	11.20	11.30	-0.8	15,083	-0.01%
2020/11/24	0	0.00	10	11.25	11.20	-10	14,853	-0.07%
2020/11/23	0	0.00	13	11.25	11.30	-13	14,730	-0.09%
2020/11/18	2	11.15	1	11.15	11.20	1	14,077	0.01%
2020/11/17	1	11.15	5	11.20	11.15	-4	13,986	-0.03%
2020/11/16	0	0.00	3	11.25	11.25	-3	14,065	-0.02%
2020/11/13	0	0.00	2	11.15	11.20	-2	13,903	-0.01%
2020/11/12	2	11.15	20	11.15	11.20	-18	13,888	-0.13%
2020/11/11	1	11.35	0	0.00	11.35	1	13,541	0.01%
2020/11/10	1	11.20	31	11.15	11.20	-30	13,181	-0.23%
2020/11/09	0	0.00	13	11.00	11.05	-13	12,813	-0.10%
2020/11/06	25	10.93	13	10.90	10.95	12	12,750	0.09%
2020/11/04	5	10.85	0	0.00	10.95	5	13,056	0.04%
2020/10/21	0	0.00	2	10.80	10.80	-2	15,157	-0.01%
2020/10/20	0	0.00	1	10.85	10.85	-1	15,489	-0.01%
2020/10/12	0	0.00	0.1	10.85	10.85	-0.1	17,365	0.00%
2020/09/30	1	10.90	10	10.90	10.85	-9	18,072	-0.05%
2020/09/29	1	10.90	20	10.85	10.85	-19	18,353	-0.10%
2020/09/28	0	0.00	1	10.85	10.85	-1	18,747	-0.01%
2020/09/25	12	10.66	2.4	10.69	10.60	9.6	19,196	0.05%
2020/09/24	2	10.60	0	0.00	10.50	2	19,267	0.01%
2020/09/21	0	0.00	100	10.90	10.85	-100	19,843	-0.50%
2020/09/18	0	0.00	10	10.93	10.95	-10	20,153	-0.05%
2020/09/17	18	10.90	0	0.00	10.85	18	20,263	0.09%
2020/09/16	10	10.90	31	10.90	10.95	-21	20,517	-0.10%
2020/09/10	0	0.00	1	10.90	10.90	-1	21,819	0.00%
2020/09/09	5	10.85	3	10.82	10.90	2	21,981	0.01%
2020/09/08	3	10.90	6	10.89	10.95	-3	22,184	-0.01%
2020/09/07	1	10.80	6	10.85	10.85	-5	22,626	-0.02%
2020/09/04	3	10.80	0	0.00	10.80	3	24,121	0.01%
2020/09/03	40	10.88	20.9	10.90	10.90	19.1	24,993	0.08%
2020/09/02	73	10.85	0	0.00	10.90	73	25,349	0.29%
2020/09/01	1	10.85	1	10.80	10.85	0	25,713	0.00%
2020/08/31	5	10.85	13	10.90	10.80	-8	25,998	-0.03%
2020/08/28	0.8	10.85	0	0.00	10.85	0.8	26,037	0.00%
2020/08/27	0	10.90	0	0.00	10.85	0	26,543	0.00%
2020/08/26	1	10.85	0	0.00	10.90	1	26,793	0.00%
2020/08/25	10	10.90	0	0.00	10.85	10	27,043	0.04%
2020/08/24	0	0.00	1	10.90	10.90	-1	27,900	0.00%
2020/08/21	0	0.00	2	10.90	10.90	-2	28,130	-0.01%
2020/08/20	4	10.74	10	10.88	10.75	-6	28,221	-0.02%
2020/08/19	5	10.95	0	0.00	10.90	5	28,147	0.02%
2020/08/18	0	0.00	14	10.95	11.00	-14	28,130	-0.05%
2020/08/17	7	11.00	1	10.95	11.00	6	28,316	0.02%
2020/08/14	0	0.00	3	10.90	11.00	-3	28,417	-0.01%
2020/08/13	1	10.95	0	0.00	11.00	1	28,396	0.00%
2020/08/11	20	10.98	0	0.00	10.90	20	28,476	0.07%
2020/08/07	2	10.85	0	0.00	10.85	2	28,285	0.01%
2020/08/06	5	10.85	2	10.90	10.95	3	28,149	0.01%
2020/08/04	5	10.75	0	0.00	10.75	5	28,163	0.02%
2020/08/03	4	10.66	7	10.75	10.65	-3	28,128	-0.01%
2020/07/31	30	10.72	0	0.00	10.65	30	27,928	0.11%
2020/07/30	9	10.66	0	0.00	10.65	9	27,797	0.03%
2020/07/29	31	10.75	16	10.69	10.65	15	27,581	0.05%
2020/07/28	16	10.64	6	10.60	10.60	10	27,535	0.04%
2020/07/27	40	10.69	2	10.70	10.65	38	27,380	0.14%
2020/07/24	8	10.81	0	0.00	10.80	8	26,991	0.03%
2020/07/23	5	10.90	0	0.00	10.90	5	26,697	0.02%
2020/07/22	4	10.91	2	10.90	10.90	2	26,563	0.01%
2020/07/21	27	10.87	0	0.00	10.85	27	26,351	0.10%
2020/07/17	3	10.95	0	0.00	10.95	3	25,808	0.01%
2020/07/16	1	10.95	2	10.95	10.90	-1	25,665	0.00%
2020/07/15	14	10.90	0.2	10.90	10.95	13.8	25,512	0.05%
2020/07/14	2	10.95	0	0.00	10.90	2	25,419	0.01%
2020/07/13	3	10.98	3	10.95	10.95	0	25,406	0.00%
2020/07/10	5	10.90	0	0.00	10.95	5	25,351	0.02%
2020/07/09	8	11.03	0.3	11.00	11.00	7.7	25,248	0.03%
2020/07/08	1.5	11.05	8	11.00	11.05	-6.5	25,004	-0.03%
2020/07/07	17	11.06	3	11.05	11.10	14	24,785	0.06%
2020/07/06	17	11.10	10	11.15	11.15	7	24,398	0.03%
2020/07/03	13	10.90	0	0.00	10.90	13	24,077	0.05%
2020/07/02	19	10.82	0	0.00	10.90	19	24,048	0.08%
2020/07/01	4	10.90	0	0.00	10.90	4	23,759	0.02%
2020/06/30	5	10.94	0	0.00	10.85	5	23,756	0.02%
2020/06/29	26	10.91	0	0.00	10.90	26	23,714	0.11%
2020/06/24	16	11.07	0	11.10	11.10	16	23,594	0.07%
2020/06/23	15	11.05	0	0.00	11.05	15	23,556	0.06%
2020/06/22	2	11.10	20	11.10	11.10	-18	23,417	-0.08%
2020/06/19	42	11.10	0	0.00	11.00	42	23,659	0.18%
2020/06/18	3	11.10	0	0.00	11.10	3	23,343	0.01%
2020/06/15	2	11.15	88	11.15	11.05	-86	24,606	-0.35%
2020/06/12	1	11.20	3	11.15	11.20	-2	24,833	-0.01%
2020/06/11	10	11.57	7	11.70	11.45	3	24,917	0.01%
2020/06/10	15	12.31	4	12.33	12.35	11	23,727	0.05%
2020/06/08	42	12.25	2	12.30	12.30	40	23,384	0.17%
2020/06/05	4	12.25	20	12.25	12.20	-16	23,100	-0.07%
2020/06/04	0	0.00	2	12.20	12.20	-2	23,129	-0.01%
2020/06/03	4	12.19	4	12.25	12.20	0	23,358	0.00%
2020/06/02	40	12.09	4	12.15	12.10	36	23,335	0.15%
2020/05/29	7	11.81	0	0.00	11.80	7	23,478	0.03%
2020/05/27	6	11.81	0	0.00	11.80	6	22,792	0.03%
2020/05/25	1	11.60	0	0.00	11.60	1	22,875	0.00%
2020/05/22	9	11.59	0	0.00	11.55	9	22,996	0.04%
2020/05/21	2	11.70	0.3	11.80	11.80	1.7	23,081	0.01%
2020/05/15	11	11.67	0	0.00	11.65	11	23,265	0.05%
2020/05/14	28	11.72	0	0.00	11.70	28	23,146	0.12%
2020/05/13	2	11.80	0	0.00	11.80	2	23,010	0.01%
2020/05/12	16	11.85	0	0.00	11.80	16	23,016	0.07%
2020/05/11	2	11.85	5	11.80	11.80	-3	22,932	-0.01%
2020/05/08	3	11.58	0	0.00	11.55	3	22,911	0.01%
2020/05/07	1	11.55	20	11.58	11.55	-19	22,995	-0.08%
2020/05/06	11	11.50	2	11.50	11.50	9	23,037	0.04%
2020/05/05	0	0.00	1	11.65	11.70	-1	23,166	0.00%
2020/05/04	7	11.67	1	11.70	11.70	6	23,248	0.03%
2020/04/30	1	12.20	1	11.95	12.20	0	23,284	0.00%
2020/04/29	3	11.75	0	0.00	11.75	3	23,423	0.01%
2020/04/28	2	11.53	0	0.00	11.55	2	23,734	0.01%
2020/04/23	0	0.00	10	11.30	11.30	-10	24,594	-0.04%
2020/04/22	10	11.25	0	0.00	11.35	10	24,551	0.04%
2020/04/21	2	11.45	0.2	11.55	11.40	1.8	24,596	0.01%
2020/04/16	0	0.00	5	11.71	11.80	-5	24,653	-0.02%
2020/04/15	4	11.68	5	11.65	11.90	-1	24,575	0.00%
2020/04/14	29	11.54	1	11.60	11.55	28	24,533	0.11%
2020/04/13	4	11.40	3	11.35	11.30	1	24,524	0.00%
2020/04/10	6	11.52	10	11.45	11.60	-4	24,591	-0.02%
2020/04/09	0.2	11.35	0	0.00	11.30	0.2	24,663	0.00%
2020/04/08	0	0.00	1	11.20	11.25	-1	24,577	0.00%
2020/04/06	0	0.00	21	10.95	11.05	-21	24,254	-0.09%
2020/03/31	1	11.10	0	0.00	11.05	1	23,710	0.00%
2020/03/30	0	0.00	4	10.95	10.90	-4	23,397	-0.02%
2020/03/27	1	11.05	2	11.20	11.05	-1	23,260	0.00%
2020/03/26	2	10.90	2	10.88	10.95	0	23,182	0.00%
2020/03/25	3	10.73	5	10.95	10.85	-2	23,523	-0.01%
2020/03/24	1	10.35	1	10.60	10.35	0	23,229	0.00%
2020/03/23	9	10.13	12	10.25	10.10	-3	23,159	-0.01%
2020/03/20	1	10.10	91	10.22	10.60	-90	22,980	-0.39%
2020/03/19	13	9.61	31	9.56	9.68	-18	22,303	-0.08%
2020/03/18	9	10.16	0	0.00	10.10	9	21,844	0.04%
2020/03/17	22	10.42	12	10.24	10.30	10	21,499	0.05%
2020/03/16	3	10.92	27.1	10.89	10.70	-24.1	20,973	-0.11%
2020/03/13	11	10.88	8	10.96	11.30	3	20,624	0.01%
2020/03/12	4	11.95	58	11.75	11.75	-54	19,865	-0.27%
2020/03/11	3	12.38	1	12.45	12.35	2	19,337	0.01%
2020/03/10	6	12.37	4	12.45	12.50	2	19,260	0.01%
2020/03/09	4	12.56	0	0.00	12.55	4	19,008	0.02%
2020/03/06	5	12.83	0	0.00	12.80	5	18,500	0.03%
2020/03/05	8	12.91	0.5	12.90	12.90	7.5	18,110	0.04%
2020/03/03	0	0.00	5	13.10	13.05	-5	17,615	-0.03%
2020/03/02	0	0.00	98	12.90	13.00	-98	17,480	-0.56%
2020/02/27	0.5	13.00	0	0.00	13.00	0.5	17,635	0.00%
2020/02/25	2	12.90	0	0.00	13.00	2	17,148	0.01%
2020/02/24	4	13.00	0	0.00	13.00	4	16,968	0.02%
2020/02/21	6	13.10	0	0.00	13.10	6	16,656	0.04%
2020/02/20	2	13.20	0	0.00	13.15	2	16,429	0.01%
2020/02/19	1	13.15	2	13.20	13.30	-1	16,209	-0.01%
2020/02/17	0	0.00	1	13.05	13.10	-1	16,198	-0.01%
2020/02/14	2	13.10	0	0.00	13.10	2	16,306	0.01%
2020/02/12	20	13.05	0	0.00	13.05	20	16,310	0.12%
2020/02/10	0	0.00	1	13.05	13.10	-1	16,075	-0.01%
2020/02/07	0	0.00	45.7	13.05	13.05	-45.7	15,998	-0.29%
2020/02/06	1	13.10	0	0.00	13.15	1	16,107	0.01%
2020/02/05	5	13.05	0	0.00	13.05	5	15,816	0.03%
2020/02/03	7	12.86	60	12.90	13.00	-53	15,507	-0.34%
2020/01/31	1	12.95	0	0.00	12.90	1	15,112	0.01%
2020/01/30	0	0.00	2	13.00	12.80	-2	14,713	-0.01%
2020/01/10	1	13.10	0	0.00	13.15	1	13,197	0.01%
2020/01/08	12	12.90	10	12.85	12.95	2	13,060	0.02%
2020/01/07	0.4	12.95	0	0.00	13.00	0.4	12,953	0.00%
2019/12/30	0.8	13.10	0	0.00	13.15	0.8	12,575	0.01%
2019/12/27	0	0.00	0	13.10	13.20	0	12,551	0.00%
2019/12/24	0	0.00	0	13.10	13.15	0	12,953	0.00%
2019/12/23	0	0.00	10	13.30	13.25	-10	13,059	-0.08%
2019/12/20	0.3	13.15	3	13.30	13.25	-2.7	13,450	-0.02%
2019/12/17	2	13.00	0	0.00	13.10	2	13,498	0.01%
2019/12/13	0	0.00	20	13.13	13.05	-20	13,405	-0.15%
2019/11/28	0	0.00	10	13.05	13.05	-10	12,941	-0.08%
2019/11/27	0	0.00	3	12.90	13.00	-3	13,317	-0.02%
2019/11/26	0	0.00	10	12.95	12.85	-10	13,493	-0.07%
2019/11/19	2	12.85	0	0.00	12.90	2	13,416	0.01%
2019/11/15	0	0.00	2	12.88	12.90	-2	13,721	-0.01%
2019/11/14	0	0.00	2	12.80	12.80	-2	13,679	-0.01%
2019/11/12	0	0.00	1	12.70	12.70	-1	14,051	-0.01%
2019/11/06	0	0.00	6	12.73	12.70	-6	14,742	-0.04%
2019/11/05	1	12.65	0	0.00	12.65	1	14,906	0.01%
2019/10/31	0	0.00	3	12.55	12.50	-3	15,598	-0.02%
2019/10/30	0	0.00	1	12.55	12.60	-1	15,754	-0.01%
2019/10/14	0	0.00	2	12.23	12.30	-2	16,874	-0.01%
2019/10/08	0	0.00	2	12.20	12.25	-2	17,050	-0.01%
2019/10/01	2	12.10	0	0.00	12.20	2	18,740	0.01%
2019/09/27	1	12.10	0	0.00	12.10	1	18,755	0.01%
2019/09/20	0	0.00	1	12.45	12.45	-1	18,128	-0.01%
2019/09/18	0	0.00	2	12.60	12.60	-2	17,806	-0.01%
2019/09/10	0	0.00	1	12.45	12.55	-1	18,621	-0.01%
2019/09/05	0	0.00	2	12.20	12.20	-2	18,447	-0.01%
2019/09/02	30	11.90	0	0.00	11.95	30	18,621	0.16%
2019/08/30	20	11.85	3	11.85	11.85	17	18,682	0.09%
2019/08/28	3	12.00	0	0.00	11.90	3	18,205	0.02%
2019/08/26	1	12.05	0	0.00	12.00	1	18,250	0.01%
2019/08/23	1	12.25	0	0.00	12.30	1	18,405	0.01%
2019/08/21	0	0.00	0.2	12.30	12.35	-0.2	18,966	0.00%
2019/08/19	1	12.30	0	0.00	12.35	1	19,130	0.01%
2019/08/15	0	0.00	1	12.10	12.15	-1	18,908	-0.01%
2019/08/08	1	11.95	0	0.00	11.95	1	18,573	0.01%
2019/08/07	0	0.00	40	11.95	11.95	-40	18,510	-0.22%
2019/08/06	2	11.88	0	0.00	12.00	2	18,368	0.01%
2019/08/05	1	12.00	0	0.00	12.05	1	18,254	0.01%
2019/08/02	0	0.00	1.4	12.09	12.05	-1.4	17,997	-0.01%
2019/08/01	3	12.30	0	0.00	12.25	3	17,860	0.02%
2019/07/29	0	0.00	0.2	12.40	12.45	-0.2	17,753	0.00%
2019/07/24	3	12.50	0	0.00	12.45	3	17,770	0.02%
2019/07/11	1	12.65	0	0.00	12.65	1	17,221	0.01%
2019/07/02	0	0.00	1	13.00	13.00	-1	16,230	-0.01%
2019/06/28	0	0.00	5	12.90	13.05	-5	16,130	-0.03%
2019/06/27	6	12.94	0	0.00	13.00	6	16,247	0.04%
2019/06/25	1	13.00	1	12.95	13.00	0	16,479	0.00%
2019/06/21	3	12.80	0	0.00	12.80	3	16,688	0.02%
2019/06/20	0	0.00	17	12.90	12.95	-17	16,610	-0.10%
2019/06/18	0	0.00	2.5	12.45	12.55	-2.5	16,557	-0.02%
2019/06/12	1	12.35	3	12.35	12.30	-2	17,584	-0.01%
2019/06/11	8	12.50	45	12.45	12.40	-37	17,457	-0.21%
2019/06/10	9	12.49	16.7	12.49	12.45	-7.7	17,352	-0.04%
2019/06/06	1	12.30	0	0.00	12.50	1	17,377	0.01%
2019/06/04	0	0.00	0.4	12.25	12.35	-0.4	17,400	0.00%
2019/05/31	0	0.00	3	12.20	12.25	-3	17,149	-0.02%
2019/05/30	1	12.00	0	0.00	12.20	1	17,004	0.01%
2019/05/28	2	12.15	0	0.00	12.10	2	17,005	0.01%
2019/05/27	0	0.00	100.1	12.25	12.25	-100.1	16,575	-0.60%
2019/05/21	0	0.00	12	12.03	12.05	-12	16,474	-0.07%
2019/05/15	2	11.80	0	0.00	11.75	2	16,325	0.01%
2019/05/14	2	11.55	0	0.00	11.60	2	16,469	0.01%
2019/05/13	4	11.78	1	11.85	11.75	3	16,476	0.02%
2019/05/08	3	11.85	9	11.79	11.85	-6	16,696	-0.04%
2019/05/07	1	11.85	0	0.00	11.85	1	16,658	0.01%
2019/05/02	0.2	11.90	0	0.00	12.00	0.2	16,393	0.00%
2019/04/18	0	0.00	10	11.63	11.60	-10	15,921	-0.06%
2019/04/15	0.3	11.70	0	0.00	11.75	0.3	15,970	0.00%
2019/04/12	15	11.65	0	0.00	11.65	15	15,884	0.09%
2019/04/11	100	11.60	10	11.60	11.65	90	15,702	0.57%
2019/04/10	0.3	11.50	0	0.00	11.55	0.3	15,376	0.00%
2019/04/02	10	11.40	0	0.00	11.45	10	14,870	0.07%
2019/04/01	0	0.00	5	11.45	11.35	-5	14,644	-0.03%
2019/03/27	0	0.00	21	11.25	11.25	-21	14,018	-0.15%
2019/03/26	14	11.25	2	11.25	11.30	12	13,886	0.09%
2019/03/21	13.4	11.11	15	11.05	11.20	-1.7	13,566	-0.01%
2019/03/15	4	10.83	0	0.00	10.75	4	12,875	0.03%
2019/03/14	5	10.90	0	0.00	10.85	5	12,225	0.04%
2019/03/13	2	10.90	5	10.90	10.90	-3	12,286	-0.02%
2019/03/12	2	10.95	0	0.00	10.95	2	12,175	0.02%
2019/03/08	2	10.80	0	0.00	10.80	2	11,937	0.02%
2019/03/07	0	0.00	1	10.85	10.80	-1	12,090	-0.01%
2019/03/06	2	10.85	0	0.00	10.85	2	12,050	0.02%
2019/03/05	2	10.80	0	0.00	10.80	2	12,067	0.02%
2019/02/22	23	10.70	0	0.00	10.70	23	11,666	0.20%
2019/02/18	0	0.00	8	10.69	10.70	-8	11,541	-0.07%
2019/02/15	1	10.55	0	0.00	10.55	1	11,476	0.01%
2019/02/13	5	10.40	0	0.00	10.45	5	11,327	0.04%
2019/02/12	10	10.40	1	10.40	10.40	9	11,084	0.08%
2019/02/11	0.6	10.40	0	0.00	10.40	0.6	11,037	0.01%
2019/01/30	0.5	10.40	0	0.00	10.35	0.5	10,953	0.00%
2019/01/25	0	0.00	1	10.40	10.40	-1	10,651	-0.01%
2019/01/11	4.5	10.31	0	0.00	10.40	4.5	11,585	0.04%
2019/01/09	0	0.00	3	10.45	10.50	-3	11,813	-0.03%
2019/01/04	1	10.10	0	0.00	10.05	1	12,234	0.01%
2019/01/02	0	0.00	1	10.30	10.15	-1	12,789	-0.01%
2018/12/27	0	0.00	2	10.20	10.25	-2	13,000	-0.02%
2018/12/26	2	10.13	0	0.00	10.10	2	13,074	0.02%
2018/12/25	1	10.10	5	10.15	10.15	-4	13,156	-0.03%
2018/12/22	1	10.25	0	0.00	10.20	1	13,447	0.01%
2018/12/21	1	10.25	0	0.00	10.20	1	13,811	0.01%
2018/12/14	1	10.25	0	0.00	10.25	1	13,884	0.01%
2018/12/13	41	10.31	0	0.00	10.35	41	13,924	0.29%
2018/12/11	5	10.17	0	0.00	10.15	5	13,894	0.04%
2018/12/06	88	10.48	0	0.00	10.40	88	14,377	0.61%
2018/11/26	0	0.00	0.6	10.70	10.70	-0.6	14,635	0.00%
2018/11/23	0	0.00	46	10.65	10.70	-46	14,587	-0.32%
2018/11/22	0	0.00	0.2	10.60	10.60	-0.2	14,666	0.00%
2018/11/21	0	0.00	1	10.60	10.70	-1	14,794	-0.01%
2018/11/13	0	0.00	1	10.50	10.65	-1	15,741	-0.01%
2018/11/12	1	10.65	38	10.65	10.60	-37	15,864	-0.23%
2018/11/05	0	0.00	1	10.40	10.45	-1	19,931	-0.01%
2018/11/02	0	0.00	1	10.35	10.40	-1	20,138	0.00%
2018/10/31	2	10.30	1	10.25	10.50	1	20,635	0.00%
2018/10/26	1	10.05	0.3	10.10	10.10	0.7	20,889	0.00%
2018/10/25	0	0.00	2	10.05	9.99	-2	20,960	-0.01%
2018/10/23	1	10.25	0	0.00	10.20	1	20,634	0.00%
2018/10/19	2	10.20	0	0.00	10.30	2	20,710	0.01%
2018/10/17	0	0.00	2	10.30	10.35	-2	20,603	-0.01%
2018/10/16	0	0.00	1	10.25	10.30	-1	20,438	0.00%
2018/10/15	1	10.20	0	0.00	10.20	1	20,262	0.00%
2018/10/12	3	10.27	1	10.40	10.40	2	20,090	0.01%
2018/10/11	24	10.38	31	10.40	10.25	-7	19,780	-0.04%
2018/10/09	3	10.93	0	0.00	10.95	3	19,305	0.02%
2018/10/05	60	10.86	1	10.95	10.90	59	19,275	0.31%
2018/10/04	20	10.95	25	10.90	11.00	-5	19,179	-0.03%
2018/10/02	1	11.05	0	0.00	11.10	1	19,171	0.01%
2018/10/01	1	11.10	0	0.00	11.15	1	19,122	0.01%
2018/09/28	2	11.18	5	11.10	11.15	-3	19,126	-0.02%
2018/09/27	0	0.00	2.3	11.20	11.25	-2.3	18,862	-0.01%
2018/09/26	0	0.00	3	11.22	11.15	-3	18,663	-0.02%
2018/09/25	1	11.25	2	11.30	11.30	-1	18,661	-0.01%
2018/09/21	0	0.00	12	11.30	11.30	-12	18,658	-0.06%
2018/09/18	5	11.20	0	0.00	11.15	5	18,770	0.03%
2018/09/14	0	0.00	10	11.25	11.20	-10	18,690	-0.05%
2018/09/12	0	0.00	12	11.06	11.05	-12	18,450	-0.07%
2018/09/10	10	10.90	0	0.00	10.90	10	18,583	0.05%
2018/09/07	3.5	10.96	0	0.00	10.90	3.5	18,959	0.02%
2018/09/04	0.9	11.10	0	0.00	11.10	0.9	19,071	0.00%
2018/08/29	0	0.00	20	11.15	11.15	-20	19,245	-0.10%
2018/08/27	0	0.00	1	10.85	10.85	-1	19,334	-0.01%
2018/08/24	0.2	10.80	0	0.00	10.75	0.2	19,424	0.00%
2018/08/23	4	11.00	0	0.00	10.90	4	19,806	0.02%
2018/08/22	1	11.00	0	0.00	11.00	1	19,880	0.01%
2018/08/20	0	0.00	15	11.00	11.05	-15	18,161	-0.08%
2018/08/16	50	10.60	0	0.00	10.65	50	17,839	0.28%
2018/08/15	3	10.80	0	0.00	10.70	3	17,633	0.02%
2018/08/14	36	11.32	0	0.00	11.45	36	16,894	0.21%
2018/08/09	5	11.45	3	11.55	11.50	2	15,550	0.01%
2018/08/08	0	0.00	2	11.45	11.50	-2	15,160	-0.01%
2018/08/07	10	11.35	0	0.00	11.40	10	15,064	0.07%
2018/08/02	10	11.50	0	0.00	11.40	10	14,471	0.07%
2018/08/01	20	11.60	0	0.00	11.60	20	14,494	0.14%
2018/07/31	2	11.45	20.8	11.47	11.50	-18.8	14,267	-0.13%
2018/07/27	0	0.00	46	11.45	11.40	-46	14,107	-0.33%
2018/07/26	0	0.00	62	11.42	11.45	-62	14,151	-0.44%
2018/07/25	10	11.20	0	0.00	11.20	10	14,011	0.07%
2018/07/24	30	11.15	0	0.00	11.20	30	14,162	0.21%
2018/07/06	0	0.00	2	10.80	10.85	-2	14,555	-0.01%
2018/07/05	0	0.00	2	10.95	10.85	-2	14,628	-0.01%
2018/07/03	0	0.00	2	10.95	10.85	-2	15,026	-0.01%
2018/06/29	0	0.00	1	11.00	11.00	-1	15,100	-0.01%
2018/06/22	0	0.00	2	11.15	11.10	-2	14,936	-0.01%
2018/06/20	2	11.05	0	0.00	11.15	2	14,993	0.01%
2018/06/19	1	11.00	0	0.00	11.10	1	15,091	0.01%
2018/06/15	1	11.10	0	0.00	11.20	1	14,973	0.01%
2018/06/14	0	0.00	10	11.25	11.25	-10	14,550	-0.07%
2018/06/13	5	11.30	0	0.00	11.35	5	14,516	0.03%
2018/06/08	20	11.38	0	0.00	11.45	20	15,216	0.13%
2018/06/07	0	0.00	1	11.40	11.45	-1	16,149	-0.01%
2018/06/05	20	11.25	113	11.22	11.30	-93	16,375	-0.57%	大賣/
2018/06/04	0	0.00	50	11.15	11.15	-50	16,248	-0.31%
2018/06/01	0	0.00	21	11.10	11.10	-21	16,327	-0.13%
2018/05/31	1	10.85	100	10.99	11.10	-99	16,213	-0.61%
2018/05/30	31	10.75	2	10.80	10.70	29	15,760	0.18%
2018/05/29	10	10.90	15	11.00	10.95	-5	15,625	-0.03%
2018/05/25	0	0.00	170	10.96	11.00	-170	15,885	-1.07%	大賣/鉅額交易
2018/05/24	1	10.80	21	10.90	10.90	-20	16,135	-0.12%
2018/05/23	23	10.80	0	0.00	10.80	23	16,288	0.14%
2018/05/22	0	0.00	12	10.90	10.85	-12	16,481	-0.07%
2018/05/21	30	10.82	40	10.81	10.85	-10	16,765	-0.06%
2018/05/18	0	0.00	30	10.80	10.75	-30	16,895	-0.18%
2018/05/11	5	10.65	3	10.70	10.70	2	17,740	0.01%
2018/05/04	0	0.00	70	10.58	10.55	-70	17,927	-0.39%
2018/05/03	30	10.65	0	0.00	10.60	30	17,881	0.17%
2018/05/02	10	10.75	1	10.70	10.70	9	17,978	0.05%
2018/04/30	60	10.64	50	10.65	10.70	10	18,208	0.05%
2018/04/26	10	10.55	0	0.00	10.60	10	18,399	0.05%
2018/04/25	50	10.57	0	0.00	10.55	50	18,451	0.27%
2018/04/24	0	0.00	1	10.55	10.55	-1	18,617	-0.01%
2018/04/20	49	10.55	0	0.00	10.60	49	18,896	0.26%
2018/04/19	0	0.00	91	10.57	10.60	-91	19,042	-0.48%
2018/04/18	0	0.00	5	10.45	10.50	-5	19,081	-0.03%
2018/04/17	0	0.00	1	10.45	10.40	-1	19,199	-0.01%
2018/04/16	0	0.00	0.7	10.50	10.50	-0.7	19,248	0.00%
2018/04/13	0	0.00	9	10.56	10.60	-9	19,288	-0.05%
2018/04/02	2	10.30	0	0.00	10.30	2	19,175	0.01%
2018/03/30	1	10.35	0	0.00	10.40	1	19,229	0.01%
2018/03/29	3	10.30	0	0.00	10.30	3	19,139	0.02%
2018/03/27	1	10.45	0	0.00	10.50	1	18,992	0.01%
2018/03/23	3	10.37	0	0.00	10.35	3	18,935	0.02%
2018/03/22	0	0.00	6	10.57	10.60	-6	18,724	-0.03%
2018/03/21	1	10.45	0	0.00	10.50	1	18,542	0.01%
2018/03/20	20	10.55	0	0.00	10.60	20	18,676	0.11%
2018/03/19	18	10.67	0	0.00	10.70	18	18,817	0.10%
2018/03/16	0	0.00	40	10.73	10.80	-40	18,913	-0.21%
2018/03/15	20	10.55	20	10.60	10.55	0	18,450	0.00%
2018/03/14	41	10.47	63	10.59	10.55	-22	18,302	-0.12%
2018/03/13	0	0.00	154	10.33	10.50	-154	18,071	-0.85%	大賣/鉅額交易
2018/03/12	0	0.00	50	10.15	10.15	-50	17,094	-0.29%
2018/03/09	0	0.00	0.7	10.05	10.05	-0.7	17,108	0.00%
2018/03/06	1	10.05	0	0.00	10.05	1	17,602	0.01%
2018/03/02	1	10.00	0	0.00	10.05	1	17,842	0.01%
2018/02/26	30	10.15	0	0.00	10.20	30	17,440	0.17%
2018/02/23	33	10.10	1	10.15	10.15	32	17,077	0.19%
2018/02/21	0	0.00	2	9.95	10.00	-2	16,915	-0.01%
2018/02/12	2	9.74	0	0.00	9.71	2	16,565	0.01%
2018/02/09	2	9.55	0	0.00	9.60	2	16,476	0.01%
2018/02/08	2	9.67	0	0.00	9.70	2	16,265	0.01%
2018/02/07	2	9.70	1	9.75	9.75	1	16,245	0.01%
2018/02/06	8	9.63	1	9.52	9.53	7	15,977	0.04%
2018/02/05	5	9.86	1	9.86	9.86	4	15,254	0.03%
2018/02/02	5	10.00	0	10.00	10.05	5	15,139	0.03%
2018/01/30	2	10.00	0	0.00	9.99	2	14,967	0.01%
2018/01/24	2	10.00	1	10.00	10.05	1	14,519	0.01%
2018/01/23	0	0.00	12	10.05	10.10	-12	14,263	-0.08%
2018/01/22	3	10.10	0	0.00	10.20	3	14,161	0.02%
2018/01/18	50	10.10	0	0.00	10.15	50	13,873	0.36%
2018/01/17	2	10.00	0	0.00	10.15	2	13,623	0.01%
2018/01/16	0	0.00	3	10.05	10.10	-3	13,439	-0.02%
2018/01/15	1	9.97	3	10.00	10.00	-2	13,237	-0.02%
2018/01/11	4.1	9.82	0	0.00	9.84	4.1	12,826	0.03%
2018/01/10	0	0.00	10	9.97	9.97	-10	12,842	-0.08%
2018/01/08	50	9.96	3	10.00	10.00	47	12,886	0.36%
2018/01/05	0	0.00	11	9.77	9.80	-11	12,640	-0.09%