國票金 (2889)-凱基-永康券商分點個股進出

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
▼0.10
漲幅
-0.65%
成交量
5,333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

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－凱基-永康券商分點個股進出

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-永康券商分點個股進出
凱基-永康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	0.00	8	15.50	15.40	-8	11,532	-0.07%
2024/05/27	0	0.00	7	15.35	15.50	-7	11,591	-0.06%
2024/05/24	0	0.00	3.9	15.40	15.45	-3.9	11,562	-0.03%
2024/05/22	0	0.00	6	15.70	15.60	-6	11,394	-0.05%
2024/05/21	20	15.65	10	15.65	15.70	10	11,339	0.09%
2024/05/20	1	15.95	10	15.80	15.95	-9	11,172	-0.08%
2024/05/17	1	15.70	1	15.65	15.70	0	10,940	0.00%
2024/05/16	1	15.65	2	15.65	15.65	-1	10,845	-0.01%
2024/05/15	1	15.50	0	15.55	15.50	1	10,675	0.01%
2024/05/14	1	15.35	2	15.40	15.35	-1	10,581	-0.01%
2024/05/13	40	15.50	0	0.00	15.60	40	10,589	0.38%
2024/05/10	0	0.00	10.1	15.50	15.60	-10.1	10,480	-0.10%
2024/05/09	1	15.10	31	15.15	15.00	-30	10,040	-0.30%
2024/05/08	2.1	15.40	6	15.50	15.50	-3.9	9,710	-0.04%
2024/05/07	0	0.00	5	15.66	15.55	-5	9,512	-0.05%
2024/05/06	2	15.25	51.6	15.41	15.50	-49.6	9,243	-0.54%
2024/05/03	0	0.00	24.9	15.13	15.10	-24.9	8,927	-0.28%
2024/05/02	0	0.00	9	14.69	14.70	-9	8,541	-0.11%
2024/04/30	0	0.00	1	14.50	14.55	-1	8,276	-0.01%
2024/04/29	21	14.46	17.5	14.47	14.60	3.5	8,157	0.04%
2024/04/23	0	0.00	225	14.00	14.00	-225	7,511	-3.00%	大賣/鉅額交易
2024/04/22	0	0.00	62	13.85	13.90	-62	7,454	-0.83%
2024/04/19	0	0.00	0.1	13.50	13.60	-0.1	7,294	0.00%
2024/04/18	0.5	13.49	3	13.50	13.45	-2.5	7,120	-0.04%
2024/04/17	2	13.58	5	13.65	13.50	-3	6,808	-0.04%
2024/04/16	26	13.68	8	13.63	13.60	18	6,670	0.27%
2024/04/15	152	13.75	0	0.00	13.80	152	6,568	2.31%	大買/鉅額交易
2024/04/12	10	13.85	0	0.00	13.85	10	6,556	0.15%
2024/04/11	0	0.00	2	13.90	13.90	-2	6,530	-0.03%
2024/04/10	50	13.95	0	0.00	13.95	50	6,542	0.76%
2024/04/09	0	0.00	65	14.00	14.00	-65	6,541	-0.99%
2024/04/08	0	0.00	1	13.80	13.90	-1	6,433	-0.02%
2024/04/03	10	13.85	0	0.00	13.80	10	6,464	0.15%
2024/04/02	10	13.85	0	0.00	13.90	10	6,504	0.15%
2024/03/29	81	13.89	0	0.00	13.90	81	6,883	1.18%
2024/03/28	2	13.85	116	13.90	13.90	-114	6,807	-1.67%	大賣/鉅額交易
2024/03/26	6	13.75	0	0.00	13.70	6	6,665	0.09%
2024/03/22	6	13.63	93	13.70	13.70	-87	6,517	-1.33%
2024/03/21	0	0.00	0.2	13.55	13.60	-0.2	6,420	0.00%
2024/03/20	25	13.55	0	0.00	13.50	25	6,353	0.39%
2024/03/18	101	13.70	0	0.00	13.65	101	6,245	1.62%	大買/鉅額交易
2024/03/15	80.6	13.70	96	13.80	13.90	-15.4	6,083	-0.25%
2024/03/14	80.9	13.75	33.3	13.93	13.80	47.6	5,660	0.84%
2024/03/13	10	12.65	2	12.80	12.75	8	4,501	0.18%
2024/03/11	0	0.00	6.6	12.64	12.65	-6.6	4,513	-0.15%
2024/03/07	0	0.00	34	12.54	12.60	-34	4,443	-0.77%
2024/03/06	0	0.00	1	12.35	12.40	-1	4,321	-0.02%
2024/03/05	0	0.00	1	12.30	12.35	-1	4,310	-0.02%
2024/03/01	0	0.00	4.1	12.25	12.25	-4.1	4,298	-0.10%
2024/02/29	20	12.35	42.1	12.30	12.30	-22.1	4,317	-0.51%
2024/02/27	1	12.15	10	12.15	12.10	-9	4,208	-0.21%
2024/02/26	0	0.00	0.3	12.15	12.10	-0.3	4,199	-0.01%
2024/02/23	0	12.12	0	0.00	12.10	0	4,204	0.00%
2024/02/22	40	12.15	0	0.00	12.15	40	4,229	0.95%
2024/02/21	0	12.20	0	0.00	12.15	0	4,223	0.00%
2024/02/20	0.5	12.24	0	0.00	12.20	0.5	4,216	0.01%
2024/02/19	0.1	12.18	11	12.20	12.30	-10.9	4,232	-0.26%
2024/02/16	10	12.15	0	0.00	12.15	10	4,211	0.24%
2024/02/15	16	12.18	0	0.00	12.20	16	4,204	0.38%
2024/02/05	0	0.00	40	12.25	12.25	-40	4,176	-0.96%
2024/02/02	7.5	12.10	0	0.00	12.15	7.5	4,052	0.19%
2024/01/31	0	0.00	1	12.00	11.95	-1	3,993	-0.03%
2024/01/30	2	11.90	0	0.00	11.90	2	3,990	0.05%
2024/01/22	0	0.00	0.1	12.00	11.90	-0.1	4,019	0.00%
2024/01/19	0	0.00	2.4	11.95	11.95	-2.4	4,011	-0.06%
2024/01/17	0	0.00	0.1	11.90	11.75	-0.1	3,981	0.00%
2024/01/12	40	12.10	0	0.00	12.05	40	3,859	1.04%
2024/01/11	0	0.00	1	12.10	12.05	-1	3,861	-0.03%
2024/01/09	0	0.00	1	12.30	12.25	-1	3,819	-0.03%
2024/01/08	1	12.30	1	12.35	12.30	0	3,774	0.00%
2024/01/04	0	0.00	0.4	12.25	12.25	-0.4	3,715	-0.01%
2024/01/03	0	0.00	0.2	12.20	12.25	-0.2	3,686	-0.01%
2024/01/02	9	12.32	0.1	12.35	12.30	8.9	3,607	0.25%
2023/12/29	6	12.29	0	0.00	12.25	6	3,547	0.17%
2023/12/28	0	0.00	100	12.20	12.25	-100	3,459	-2.89%
2023/12/27	2	12.15	1	12.15	12.20	1	3,353	0.03%
2023/12/26	5	11.95	3	11.87	11.95	2	3,094	0.06%
2023/12/25	0	0.00	0.2	11.60	11.55	-0.2	2,809	-0.01%
2023/12/22	1	11.55	0	0.00	11.55	1	2,827	0.04%
2023/12/21	102	11.60	0	0.00	11.55	102	2,873	3.55%	大買/鉅額交易
2023/12/20	15	11.57	0.8	11.60	11.55	14.2	2,856	0.50%
2023/12/18	1	11.65	0	0.00	11.65	1	2,858	0.03%
2023/12/15	2	11.60	0	0.00	11.55	2	2,835	0.07%
2023/12/13	1	11.40	0	0.00	11.40	1	2,701	0.04%
2023/12/12	0.9	11.45	0	0.00	11.40	0.9	2,792	0.03%
2023/12/11	1.1	11.45	0	0.00	11.40	1.1	2,765	0.04%
2023/12/08	2	11.50	0	0.00	11.45	2	2,716	0.07%
2023/12/07	6	11.53	0	0.00	11.50	6	2,673	0.22%
2023/12/05	10	11.60	0	0.00	11.60	10	2,497	0.40%
2023/12/01	0	0.00	2.2	11.60	11.60	-2.2	2,397	-0.09%
2023/11/30	1	11.55	0	0.00	11.55	1	2,349	0.04%
2023/11/29	0.1	11.60	0	0.00	11.60	0.1	2,309	0.00%
2023/11/28	0	0.00	21	11.67	11.60	-21	2,277	-0.92%
2023/11/27	1	11.55	0	0.00	11.55	1	2,227	0.04%
2023/11/21	0	0.00	26.4	11.70	11.65	-26.4	2,195	-1.20%
2023/11/17	0	0.00	0.1	11.65	11.65	-0.1	2,140	0.00%
2023/11/15	0	0.00	0.7	11.60	11.60	-0.7	2,120	-0.03%
2023/11/14	3	11.40	0	0.00	11.50	3	2,105	0.14%
2023/11/13	9.4	11.43	0	0.00	11.40	9.4	2,108	0.44%
2023/11/10	10	11.48	11	11.50	11.45	-1	2,098	-0.05%
2023/11/09	1	11.50	0	0.00	11.50	1	2,078	0.05%
2023/11/08	0	0.00	11	11.55	11.60	-11	2,109	-0.52%
2023/11/07	26	11.59	0	0.00	11.55	26	2,111	1.23%
2023/11/06	2	11.60	0	0.00	11.65	2	2,107	0.09%
2023/11/03	4	11.63	0	0.00	11.60	4	2,105	0.19%
2023/11/02	0	0.00	0.2	11.60	11.70	-0.2	2,122	-0.01%
2023/11/01	0	0.00	0.1	11.55	11.55	-0.1	2,083	0.00%
2023/10/31	0	0.00	0.2	11.50	11.50	-0.2	2,081	-0.01%
2023/10/30	1	11.50	0	0.00	11.50	1	2,149	0.05%
2023/10/27	2	11.55	0	0.00	11.55	2	2,187	0.09%
2023/10/26	2	11.55	0	0.00	11.55	2	2,273	0.09%
2023/10/25	2	11.60	0	0.00	11.60	2	2,299	0.09%
2023/10/20	6.2	11.60	0	0.00	11.60	6.2	2,464	0.25%
2023/10/19	2	11.65	0	0.00	11.70	2	2,505	0.08%
2023/10/18	2	11.70	0	0.00	11.70	2	2,525	0.08%
2023/10/17	2	11.75	0	0.00	11.75	2	2,545	0.08%
2023/10/16	2	11.80	0	0.00	11.80	2	2,615	0.08%
2023/10/13	2	11.80	0.4	11.85	11.85	1.6	2,727	0.06%
2023/10/12	1	11.80	0	0.00	11.90	1	2,778	0.04%
2023/10/05	30	11.70	1	11.70	11.65	29	3,023	0.96%
2023/10/03	0	0.00	1	11.70	11.70	-1	3,099	-0.03%
2023/09/28	0.4	11.70	0	0.00	11.65	0.4	3,227	0.01%
2023/09/27	0.6	11.65	0	0.00	11.60	0.6	3,323	0.02%
2023/09/26	3	11.65	0	0.00	11.60	3	3,348	0.09%
2023/09/14	3	11.75	0	0.00	11.75	3	3,375	0.09%
2023/09/13	0.2	11.80	0	0.00	11.75	0.2	3,354	0.00%
2023/09/08	0.3	11.75	1	11.75	11.80	-0.7	3,381	-0.02%
2023/08/30	0	0.00	0.2	11.90	11.85	-0.2	3,762	-0.01%
2023/08/29	10	11.85	0	0.00	11.90	10	3,826	0.26%
2023/08/28	5	11.75	0	0.00	11.70	5	3,820	0.13%
2023/08/25	3	11.70	0	0.00	11.70	3	3,887	0.08%
2023/08/24	1.2	11.75	0	0.00	11.75	1.2	3,883	0.03%
2023/08/21	0.7	11.70	0	0.00	11.70	0.7	3,983	0.02%
2023/08/18	1	11.65	0	0.00	11.70	1	4,031	0.02%
2023/08/17	3.2	11.62	0	0.00	11.65	3.2	4,131	0.08%
2023/08/16	0.2	11.75	0	0.00	11.70	0.2	4,135	0.00%
2023/08/15	2.2	11.80	0	0.00	11.80	2.2	4,142	0.05%
2023/08/11	2	11.90	0	0.00	11.95	2	4,230	0.05%
2023/08/08	1	11.95	0	0.00	11.95	1	4,312	0.02%
2023/08/04	0	0.00	0.1	12.00	11.95	-0.1	4,313	0.00%
2023/07/28	1	12.00	0	0.00	12.00	1	4,160	0.02%
2023/07/27	0	0.00	1	12.00	12.00	-1	4,120	-0.02%
2023/07/26	0	0.00	0.4	11.95	11.95	-0.4	4,064	-0.01%
2023/07/25	0	0.00	26.7	11.70	11.80	-26.7	4,019	-0.66%
2023/07/24	0	0.00	2.2	11.72	11.70	-2.2	4,009	-0.05%
2023/07/20	2	11.65	0	0.00	11.75	2	3,981	0.05%
2023/07/18	13	11.73	0	0.00	11.75	13	3,934	0.33%
2023/07/17	2	11.85	0	0.00	11.85	2	3,853	0.05%
2023/07/13	4.6	11.74	1	11.75	11.85	3.6	3,881	0.09%
2023/07/12	0	0.00	1	11.75	11.80	-1	3,689	-0.03%
2023/07/10	3	11.75	36	11.80	11.75	-33	3,662	-0.90%
2023/07/07	9	11.73	0	0.00	11.80	9	3,636	0.25%
2023/07/06	9.5	11.81	0	0.00	11.85	9.5	3,630	0.26%
2023/07/05	2	11.90	0	0.00	11.90	2	3,604	0.06%
2023/07/03	1.6	12.10	0.3	12.10	12.10	1.3	3,633	0.03%
2023/06/30	0	0.00	1	12.00	12.05	-1	3,789	-0.03%
2023/06/26	5	11.95	0	0.00	12.00	5	4,569	0.11%
2023/06/21	5	12.02	0	0.00	12.00	5	4,730	0.11%
2023/06/15	0	0.00	1	12.20	12.15	-1	6,028	-0.02%
2023/06/13	5	12.10	0	0.00	12.15	5	6,587	0.08%
2023/06/12	0	0.00	5	12.15	12.10	-5	6,893	-0.07%
2023/06/08	3	12.15	0	0.00	12.10	3	7,398	0.04%
2023/06/07	3	12.20	0	0.00	12.20	3	7,429	0.04%
2023/06/05	1	12.30	0	0.00	12.25	1	7,415	0.01%
2023/06/02	5	12.40	1	12.45	12.35	4	7,461	0.05%
2023/05/31	15.2	12.52	0	0.00	12.45	15.2	7,471	0.20%
2023/05/30	5	12.50	0	0.00	12.60	5	7,418	0.07%
2023/05/29	0	0.00	0	12.50	12.60	0	7,442	0.00%
2023/05/23	0	0.00	3	12.58	12.55	-3	7,451	-0.04%
2023/05/18	0	0.00	2	12.45	12.50	-2	7,385	-0.03%
2023/05/17	0	0.00	7	12.26	12.40	-7	7,342	-0.10%
2023/05/15	2.2	12.00	0	0.00	12.00	2.2	7,343	0.03%
2023/05/12	0.1	12.10	0.3	12.10	12.05	-0.2	7,390	0.00%
2023/05/11	1	12.15	0	0.00	12.10	1	7,397	0.01%
2023/05/09	5	12.15	0	0.00	12.15	5	7,526	0.07%
2023/05/08	5	12.15	5	12.20	12.20	0	7,628	0.00%
2023/05/04	30	12.20	30	12.25	12.25	0	7,940	0.00%
2023/05/03	20	12.20	20	12.25	12.25	0	8,020	0.00%
2023/04/28	0.6	12.30	0	0.00	12.35	0.6	8,307	0.01%
2023/04/27	0.1	12.25	21	12.20	12.25	-20.9	8,375	-0.25%
2023/04/25	3.1	12.19	0	0.00	12.30	3.1	8,876	0.03%
2023/04/19	2	12.40	0	0.00	12.35	2	9,149	0.02%
2023/04/18	0.4	12.55	0	0.00	12.60	0.4	9,120	0.00%
2023/04/17	0	0.00	0.3	12.50	12.50	-0.3	9,110	0.00%
2023/04/13	5	12.45	0	0.00	12.45	5	9,157	0.05%
2023/04/12	0	0.00	1	12.45	12.50	-1	9,620	-0.01%
2023/04/11	10	12.35	0	0.00	12.40	10	9,609	0.10%
2023/04/07	2	12.20	0	0.00	12.25	2	9,610	0.02%
2023/04/06	0.2	12.30	0	0.00	12.30	0.2	9,579	0.00%
2023/03/31	8	12.29	1	12.50	12.35	7	9,500	0.07%
2023/03/30	5.2	12.59	0	0.00	12.45	5.2	9,355	0.06%
2023/03/29	0	0.00	5	13.29	13.20	-5	9,073	-0.06%
2023/03/28	1.2	12.92	7.4	12.99	13.05	-6.1	9,044	-0.07%
2023/03/27	1.1	12.85	2	12.90	12.90	-0.9	9,102	-0.01%
2023/03/24	0.2	13.30	5	13.27	13.30	-4.8	9,028	-0.05%
2023/03/23	5	13.65	36.6	13.62	13.70	-31.6	8,877	-0.36%
2023/03/22	0.5	13.22	32.3	13.33	13.30	-31.8	8,434	-0.38%
2023/03/21	0	12.95	21	12.85	13.00	-21	8,195	-0.26%
2023/03/20	0	12.23	27	12.37	12.50	-27	8,163	-0.33%
2023/03/17	8	12.06	67	11.93	12.15	-59	8,039	-0.73%
2023/03/16	16.1	11.61	18.6	11.65	11.70	-2.5	7,762	-0.03%
2023/03/15	37.4	11.98	7	11.88	11.90	30.4	7,704	0.39%
2023/03/14	30.4	12.44	188.9	12.27	12.25	-158.5	7,476	-2.12%	大賣/鉅額交易
2023/03/10	13	13.15	0	0.00	13.15	13	7,365	0.18%
2023/03/09	10	13.20	0	0.00	13.15	10	7,395	0.14%
2023/03/08	4	13.20	5.7	13.14	13.15	-1.7	7,445	-0.02%
2023/03/07	12	13.09	19	13.09	13.10	-7	7,463	-0.09%
2023/03/06	0	0.00	47.1	12.68	12.80	-47.1	7,445	-0.63%
2023/03/03	0	0.00	10	12.60	12.60	-10	7,458	-0.13%
2023/03/02	10	12.55	0	0.00	12.60	10	7,567	0.13%
2023/02/22	62.6	12.50	10	12.50	12.50	52.6	8,118	0.65%
2023/02/21	0.4	12.75	0	0.00	12.70	0.4	8,077	0.01%
2023/02/20	1	12.70	0	0.00	12.70	1	8,199	0.01%
2023/02/17	0	0.00	1.3	12.74	12.75	-1.3	8,356	-0.02%
2023/02/16	0	0.00	10	12.65	12.60	-10	8,399	-0.12%
2023/02/13	7.4	12.59	0	0.00	12.60	7.4	8,586	0.09%
2023/02/10	0	0.00	10	12.65	12.65	-10	8,610	-0.12%
2023/02/07	3	12.87	0	0.00	12.85	3	8,601	0.03%
2023/02/06	5.5	13.00	2.3	13.02	13.00	3.2	8,599	0.04%
2023/02/03	0	0.00	1	13.05	13.15	-1	8,607	-0.01%
2023/02/02	0	0.00	15	12.95	13.05	-15	8,481	-0.18%
2023/02/01	0	0.00	1	12.60	12.65	-1	8,455	-0.01%
2023/01/31	0	0.00	18.4	12.47	12.60	-18.4	8,469	-0.22%
2023/01/30	3.1	12.25	18.1	12.40	12.35	-15	8,364	-0.18%
2023/01/17	6	12.20	0	0.00	12.20	6	8,211	0.07%
2023/01/16	1.2	12.35	0	0.00	12.20	1.2	8,146	0.01%
2023/01/13	0	0.00	55	12.20	12.15	-55	7,950	-0.69%
2023/01/12	0	0.00	6	11.91	11.90	-6	7,808	-0.08%
2023/01/09	0	0.00	0.3	11.55	11.60	-0.3	7,590	0.00%
2023/01/06	1	11.50	0	0.00	11.55	1	7,541	0.01%
2023/01/05	0	0.00	1	11.40	11.50	-1	7,537	-0.01%
2023/01/03	0	0.00	2.2	11.30	11.35	-2.2	7,591	-0.03%
2022/12/30	2	11.20	0	0.00	11.30	2	7,540	0.03%
2022/12/29	1	11.30	0	11.40	11.35	1	7,054	0.01%
2022/12/27	0.4	11.45	0	0.00	11.45	0.4	6,994	0.01%
2022/12/22	0	0.00	3	11.35	11.35	-3	7,107	-0.04%
2022/12/21	0	0.00	1	11.25	11.25	-1	7,179	-0.01%
2022/12/20	0	0.00	1	11.20	11.25	-1	7,188	-0.01%
2022/12/19	0	0.00	1	11.40	11.35	-1	7,014	-0.01%
2022/12/16	5	11.40	0	0.00	11.45	5	6,868	0.07%
2022/12/15	0	0.00	2	11.45	11.45	-2	6,776	-0.03%
2022/12/14	6	11.45	7	11.45	11.50	-1	6,724	-0.01%
2022/12/13	0	0.00	6	11.41	11.40	-6	6,642	-0.09%
2022/12/12	0.2	11.40	13	11.37	11.40	-12.8	6,517	-0.20%
2022/12/06	0	0.00	1	11.40	11.35	-1	6,071	-0.02%
2022/12/05	1	11.30	1	11.35	11.40	0	5,967	0.00%
2022/12/02	0	0.00	1	11.35	11.35	-1	5,653	-0.02%
2022/12/01	3	11.58	0	0.00	11.50	3	5,579	0.05%
2022/11/30	1	11.45	4	11.50	11.50	-3	5,478	-0.05%
2022/11/29	3	11.35	0	0.00	11.45	3	5,364	0.06%
2022/11/28	2	11.35	2	11.45	11.45	0	5,250	0.00%
2022/11/25	46	11.55	0	0.00	11.60	46	5,130	0.90%
2022/11/24	10	11.70	0	0.00	11.70	10	5,046	0.20%
2022/11/23	11	11.55	26	11.73	11.80	-15	4,947	-0.30%
2022/11/22	16	11.44	10	11.40	11.65	6	4,782	0.13%
2022/11/21	8	11.10	0	0.00	11.10	8	4,542	0.18%
2022/11/15	10	11.35	0	0.00	11.35	10	4,306	0.23%
2022/11/14	3	11.35	0	0.00	11.30	3	4,141	0.07%
2022/11/11	30	11.32	0	0.00	11.35	30	4,040	0.74%
2022/11/10	10	11.35	0	0.00	11.25	10	3,963	0.25%
2022/11/09	1	11.35	0	0.00	11.45	1	3,826	0.03%
2022/11/08	0	0.00	1	11.40	11.35	-1	3,777	-0.03%
2022/11/07	0	0.00	10	11.20	11.25	-10	3,717	-0.27%
2022/11/03	0.1	11.10	1.1	11.05	11.10	-1	3,638	-0.03%
2022/11/02	2	11.05	0	0.00	11.15	2	3,593	0.06%
2022/11/01	10	10.95	1.1	11.00	11.05	8.9	3,528	0.25%
2022/10/28	12	11.00	0	0.00	11.00	12	3,385	0.35%
2022/10/27	0.8	11.35	0	0.00	11.20	0.8	3,253	0.02%
2022/10/26	5	11.15	0	0.00	11.25	5	3,169	0.16%
2022/10/25	1	11.20	0	0.00	11.20	1	3,164	0.03%
2022/10/21	0	0.00	0	11.35	11.35	0	3,190	0.00%
2022/10/20	10.1	10.99	4	11.10	11.30	6.1	3,167	0.19%
2022/10/19	0.2	11.30	0	0.00	11.30	0.2	3,012	0.01%
2022/10/17	2	11.05	0	0.00	11.30	2	2,981	0.07%
2022/10/14	0	0.00	0.5	11.45	11.40	-0.5	2,951	-0.02%
2022/10/13	3	11.15	4	11.30	11.45	-1	2,951	-0.03%
2022/10/12	0	0.00	14	11.33	11.45	-14	2,928	-0.48%
2022/10/11	6.2	11.23	0	0.00	11.45	6.2	2,929	0.21%
2022/10/07	0.2	11.75	0	0.00	11.65	0.2	2,883	0.01%
2022/10/04	0	0.00	2	11.80	11.75	-2	3,022	-0.07%
2022/09/30	0	0.00	2	11.60	11.55	-2	3,032	-0.07%
2022/09/29	7	11.48	28	11.42	11.45	-21	2,984	-0.70%
2022/09/28	6.2	11.59	4	11.78	11.60	2.2	2,933	0.07%
2022/09/27	2	12.07	2	12.25	12.05	0	2,856	0.00%
2022/09/26	10.8	12.30	6	12.20	12.20	4.8	2,900	0.16%
2022/09/22	0.3	12.50	2.2	12.41	12.45	-1.9	3,024	-0.06%
2022/09/21	5	12.60	0	0.00	12.55	5	3,122	0.16%
2022/09/14	2	12.85	0	0.00	12.85	2	3,202	0.06%
2022/09/12	0.1	12.95	0	0.00	12.90	0.1	3,264	0.00%
2022/09/08	0.6	12.85	0.1	12.90	12.90	0.5	3,564	0.01%
2022/09/07	3.4	12.94	0	0.00	12.85	3.4	3,611	0.10%
2022/09/06	1	13.10	0	0.00	13.10	1	3,670	0.03%
2022/09/05	30	13.15	0	0.00	13.15	30	3,782	0.79%
2022/08/31	2	13.30	0	0.00	13.35	2	3,866	0.05%
2022/08/29	10	13.20	0	0.00	13.15	10	3,872	0.26%
2022/08/26	0	0.00	3	13.30	13.20	-3	3,826	-0.08%
2022/08/25	3.1	13.25	0	0.00	13.20	3.1	3,776	0.08%
2022/08/19	12	13.55	0	0.00	13.55	12	3,746	0.32%
2022/08/16	17	13.55	0	0.00	13.70	17	3,758	0.45%
2022/08/15	10	13.65	3	13.67	13.65	7	3,751	0.19%
2022/08/10	0	0.00	61	13.45	13.45	-61	3,773	-1.62%
2022/08/08	0	0.00	1	13.10	13.15	-1	3,780	-0.03%
2022/08/05	4.3	13.20	1	13.20	13.20	3.3	3,834	0.09%
2022/08/03	0	0.00	1	13.30	13.30	-1	3,941	-0.03%
2022/08/02	5.7	13.31	0	13.40	13.35	5.7	4,008	0.14%
2022/08/01	3	13.45	0	0.00	13.55	3	4,068	0.07%
2022/07/29	61	14.10	0	0.00	14.10	61	4,091	1.49%
2022/07/25	1	13.45	0	0.00	13.65	1	4,076	0.02%
2022/07/22	11	13.30	0	0.00	13.45	11	4,110	0.27%
2022/07/21	1	13.30	0	0.00	13.25	1	4,189	0.02%
2022/07/20	0	0.00	3	13.30	13.15	-3	4,242	-0.07%
2022/07/19	0	0.00	1	12.95	13.10	-1	4,326	-0.02%
2022/07/18	3	12.60	0	0.00	12.80	3	4,336	0.07%
2022/07/13	2	12.95	0	0.00	12.85	2	4,365	0.05%
2022/07/12	7	12.87	0	0.00	12.80	7	4,407	0.16%
2022/07/11	10	13.30	0	0.00	13.30	10	4,356	0.23%
2022/07/08	2	13.60	0	0.00	13.60	2	4,390	0.05%
2022/07/07	0	0.00	44	13.48	13.50	-44	4,461	-0.99%
2022/07/06	5	13.40	0	0.00	13.30	5	4,529	0.11%
2022/07/05	0.1	13.70	0	0.00	13.75	0.1	4,785	0.00%
2022/07/04	10.9	13.58	31	13.52	13.60	-20.1	4,827	-0.42%
2022/06/30	6	14.49	0	0.00	14.55	6	5,074	0.12%
2022/06/29	9	14.74	0	0.00	14.80	9	5,078	0.18%
2022/06/27	7	15.78	0	0.00	15.80	7	5,114	0.14%
2022/06/23	1	15.65	0	0.00	15.65	1	5,078	0.02%
2022/06/20	1	15.60	15.5	15.75	15.60	-14.5	5,209	-0.28%
2022/06/16	0	0.00	1	16.05	16.00	-1	4,960	-0.02%
2022/06/15	1	16.00	0	0.00	16.05	1	5,055	0.02%
2022/06/14	0	0.00	1	15.90	15.85	-1	5,074	-0.02%
2022/06/07	1	15.55	0	0.00	15.50	1	5,352	0.02%
2022/06/02	1	15.45	0	0.00	15.45	1	5,788	0.02%
2022/06/01	3	15.58	0	0.00	15.50	3	5,911	0.05%
2022/05/30	0	0.00	1	15.60	15.65	-1	5,884	-0.02%
2022/05/26	1	15.35	0	0.00	15.30	1	5,909	0.02%
2022/05/24	1	15.40	0	0.00	15.40	1	6,039	0.02%
2022/05/16	6	15.30	2	15.38	15.40	4	6,177	0.06%
2022/05/13	5	15.20	0	0.00	15.30	5	6,179	0.08%
2022/05/09	17	15.61	0	0.00	15.60	17	6,207	0.27%
2022/05/06	3	15.80	0	0.00	15.85	3	6,209	0.05%
2022/05/05	2	15.95	0	0.00	15.95	2	6,256	0.03%
2022/05/04	3	16.00	0	0.00	15.95	3	6,276	0.05%
2022/04/29	3	16.00	0	0.00	16.05	3	6,369	0.05%
2022/04/28	2.5	15.96	0	0.00	16.05	2.5	6,439	0.04%
2022/04/27	8.5	15.91	11	15.90	15.95	-2.5	6,440	-0.04%
2022/04/26	5	16.00	1	16.00	16.00	4	6,411	0.06%
2022/04/25	0	0.00	0	16.05	16.00	0	6,404	0.00%
2022/04/22	1	16.25	17	16.20	16.20	-16	6,333	-0.25%
2022/04/20	1	16.05	0	0.00	16.10	1	6,593	0.02%
2022/04/19	2	16.08	0	0.00	16.10	2	6,729	0.03%
2022/04/15	1	16.20	0	0.00	16.20	1	6,705	0.01%
2022/04/14	15	16.23	0	0.00	16.25	15	6,730	0.22%
2022/04/13	1	16.30	0	0.00	16.40	1	6,677	0.01%
2022/04/12	6	16.30	0	0.00	16.40	6	6,615	0.09%
2022/04/11	27	16.54	0	0.00	16.50	27	6,526	0.41%
2022/04/08	3	16.98	2	17.00	17.10	1	6,232	0.02%
2022/04/07	24	17.00	0	0.00	16.90	24	6,245	0.38%
2022/04/06	0	0.00	71	17.10	17.20	-71	6,050	-1.17%
2022/04/01	0	0.00	5	16.85	16.90	-5	5,936	-0.08%
2022/03/31	34	16.57	18	16.80	16.75	16	5,868	0.27%
2022/03/30	5	16.55	0	0.00	16.55	5	5,717	0.09%
2022/03/28	5	16.45	0	0.00	16.40	5	5,615	0.09%
2022/03/24	2	16.48	0	0.00	16.50	2	5,559	0.04%
2022/03/23	3	16.50	3	16.50	16.50	0	5,605	0.00%
2022/03/21	3	16.35	0	0.00	16.35	3	5,486	0.05%
2022/03/18	11	16.31	23	16.36	16.30	-12	5,434	-0.22%
2022/03/17	0	0.00	8	16.07	16.10	-8	5,347	-0.15%
2022/03/15	79	15.80	45.6	15.69	15.85	33.4	5,188	0.64%
2022/03/14	0	0.00	20	15.05	15.05	-20	4,952	-0.40%
2022/03/11	1	14.95	12	14.95	14.90	-11	4,961	-0.22%
2022/03/10	5	14.90	0	0.00	15.00	5	4,963	0.10%
2022/03/09	17	14.80	20	14.95	14.80	-3	4,907	-0.06%
2022/03/08	47	15.25	0	0.00	15.05	47	4,722	1.00%
2022/03/07	10	15.63	53.9	15.71	15.65	-43.9	4,507	-0.97%
2022/03/04	1	15.80	0	0.00	15.85	1	4,430	0.02%
2022/03/03	0.2	15.95	2.3	15.95	15.95	-2.1	4,464	-0.05%
2022/03/01	3	15.90	19	15.90	15.90	-16	4,497	-0.36%
2022/02/25	11	15.80	0	0.00	15.80	11	4,541	0.24%
2022/02/24	10.1	15.89	5	15.83	15.85	5.1	4,502	0.11%
2022/02/23	0	0.00	1	15.95	15.95	-1	4,437	-0.02%
2022/02/22	6	15.95	0	0.00	15.95	6	4,507	0.13%
2022/02/21	1	16.00	0	0.00	16.05	1	4,685	0.02%
2022/02/17	2	16.00	0	0.00	16.00	2	4,797	0.04%
2022/02/16	12	16.03	1	16.00	16.00	11	4,830	0.23%
2022/02/15	1	16.00	0	0.00	16.00	1	4,876	0.02%
2022/02/14	5	16.01	4	16.05	16.05	1	4,893	0.02%
2022/02/07	1	15.95	2	15.95	16.05	-1	4,660	-0.02%
2022/01/26	5	15.90	0	0.00	15.95	5	4,572	0.11%
2022/01/24	14	15.80	1	15.90	15.95	13	4,533	0.29%
2022/01/21	8	16.00	12	16.00	16.00	-4	4,447	-0.09%
2022/01/20	0	0.00	4	16.10	16.15	-4	4,347	-0.09%
2022/01/19	0	0.00	5	16.20	16.20	-5	4,321	-0.12%
2022/01/18	6	16.28	6	16.27	16.25	0	4,274	0.00%
2022/01/17	6	16.21	0	0.00	16.20	6	4,236	0.14%
2022/01/13	5.7	16.22	1.7	16.29	16.35	4	4,182	0.10%
2022/01/12	0.2	16.05	15.2	16.14	16.15	-15	4,056	-0.37%
2022/01/11	3	16.00	20	15.98	15.95	-17	3,918	-0.43%
2022/01/10	0.3	15.95	0	0.00	15.95	0.3	3,903	0.01%
2022/01/07	3	15.88	0	0.00	15.90	3	4,037	0.07%
2022/01/06	0.2	15.95	0	0.00	15.90	0.2	4,006	0.00%
2022/01/05	2	15.95	0	0.00	15.90	2	4,013	0.05%
2022/01/04	1	15.95	2	15.95	15.95	-1	4,036	-0.02%
2022/01/03	1	15.95	7.2	15.95	15.95	-6.2	4,067	-0.15%
2021/12/29	3	15.95	0	0.00	15.95	3	4,119	0.07%
2021/12/28	5.6	15.83	0	0.00	15.90	5.6	4,114	0.14%
2021/12/27	0	0.00	7	15.80	15.85	-7	4,128	-0.17%
2021/12/24	3	15.85	1	15.85	15.85	2	4,189	0.05%
2021/12/23	6	15.80	10	15.80	15.85	-4	4,229	-0.09%
2021/12/22	2	15.85	0	0.00	15.80	2	4,254	0.05%
2021/12/20	1	15.85	0	0.00	15.80	1	4,292	0.02%
2021/12/17	0	0.00	1	15.85	15.85	-1	4,251	-0.02%
2021/12/16	0.3	16.00	0	0.00	15.85	0.3	4,225	0.01%
2021/12/13	0	0.00	0.4	16.05	16.05	-0.4	4,229	-0.01%
2021/12/10	1	15.95	0	0.00	16.00	1	4,172	0.02%
2021/12/09	0	0.00	5	15.90	15.90	-5	4,180	-0.12%
2021/12/08	5.5	15.90	0	0.00	15.90	5.5	4,185	0.13%
2021/12/07	6	15.84	0	0.00	15.90	6	4,153	0.14%
2021/12/03	2	15.90	0.2	16.00	15.90	1.8	4,177	0.04%
2021/12/01	0.4	15.95	0	0.00	15.90	0.4	4,196	0.01%
2021/11/29	4	15.80	0	0.00	15.85	4	4,198	0.10%
2021/11/25	4.5	16.21	0	0.00	16.20	4.5	4,155	0.11%
2021/11/24	0.7	16.15	0	0.00	16.20	0.7	4,139	0.02%
2021/11/23	0.1	16.10	0.2	16.10	16.00	-0.1	4,080	0.00%
2021/11/22	5.1	16.09	0	0.00	16.10	5.1	4,063	0.13%
2021/11/19	2.3	16.20	2	16.25	16.15	0.3	4,034	0.01%
2021/11/18	5	16.25	11.6	16.39	16.40	-6.6	3,946	-0.17%
2021/11/17	7.3	15.92	2	15.93	16.00	5.3	3,741	0.14%
2021/11/15	8.6	15.80	110	15.80	15.80	-101.5	3,607	-2.81%	大賣/鉅額交易
2021/11/12	100	15.80	0.4	15.85	15.85	99.6	3,550	2.80%
2021/11/11	3	15.72	0	0.00	15.75	3	3,563	0.08%
2021/11/10	3.7	15.72	2	15.70	15.75	1.7	3,542	0.05%
2021/11/08	2.1	15.70	0.6	15.80	15.75	1.5	3,523	0.04%
2021/11/05	0	0.00	0.2	15.85	15.80	-0.2	3,492	-0.01%
2021/11/03	0	0.00	7	15.85	15.85	-7	3,491	-0.20%
2021/11/02	0	0.00	20	15.83	15.85	-20	3,497	-0.57%
2021/11/01	20	15.85	14	15.83	15.85	6	3,490	0.17%
2021/10/28	1	15.85	0	0.00	15.95	1	3,517	0.03%
2021/10/27	1	15.85	4	15.85	15.90	-3	3,538	-0.08%
2021/10/26	1	15.90	10	15.90	15.95	-9	3,561	-0.25%
2021/10/25	10	15.95	0	0.00	15.95	10	3,639	0.27%
2021/10/22	10	15.85	2	15.85	15.90	8	3,863	0.21%
2021/10/21	1	15.80	0.2	16.00	15.80	0.8	4,091	0.02%
2021/10/18	10	16.15	0	16.20	16.05	10	4,183	0.24%
2021/10/15	0	0.00	14	16.06	15.95	-14	4,172	-0.34%
2021/10/13	0	0.00	12	15.60	15.55	-12	4,113	-0.29%
2021/10/07	3	15.55	0	15.60	15.55	3	4,296	0.07%
2021/10/06	22.2	15.47	1	15.50	15.45	21.2	4,319	0.49%
2021/10/05	3	15.85	0	0.00	15.90	3	4,348	0.07%
2021/10/04	0	0.00	2	15.95	16.00	-2	4,300	-0.05%
2021/10/01	3	15.85	0	0.00	15.95	3	4,371	0.07%
2021/09/30	2	16.00	0	0.00	16.15	2	4,310	0.05%
2021/09/28	1	16.05	0	0.00	16.00	1	4,223	0.02%
2021/09/22	6	15.66	0	0.00	15.70	6	4,215	0.14%
2021/09/16	2	15.85	0	0.00	15.80	2	4,201	0.05%
2021/09/15	1	15.85	0	0.00	15.90	1	4,193	0.02%
2021/09/14	0.2	15.95	0	0.00	15.85	0.2	4,198	0.00%
2021/09/10	3	15.78	0	0.00	15.80	3	4,219	0.07%
2021/09/09	1	15.75	0	0.00	15.80	1	4,301	0.02%
2021/09/08	18	15.79	0	0.00	15.80	18	4,329	0.42%
2021/09/07	2	16.00	0	0.00	16.00	2	4,298	0.05%
2021/09/03	2	16.05	1	16.05	16.10	1	4,349	0.02%
2021/09/01	4	16.30	0	0.00	16.30	4	4,557	0.09%
2021/08/30	0	0.00	0	16.20	16.20	0	4,736	0.00%
2021/08/27	0	0.00	1	15.95	16.05	-1	4,742	-0.02%
2021/08/25	1	16.05	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	5	15.80	0	0.00	15.75	5	4,884	0.10%
2021/08/19	2	15.90	0	0.00	15.85	2	4,959	0.04%
2021/08/18	0	0.00	31	15.70	16.00	-31	4,973	-0.62%
2021/08/16	17	15.99	168	16.13	16.00	-151	4,997	-3.02%	大賣/鉅額交易
2021/08/11	0.2	16.45	0	0.00	16.45	0.2	5,142	0.00%
2021/08/09	10.4	16.50	0	0.00	16.45	10.4	5,612	0.19%
2021/08/03	1	16.30	2	16.30	16.35	-1	6,922	-0.01%
2021/07/29	2	16.35	0	0.00	16.35	2	7,496	0.03%
2021/07/28	0.3	16.35	0	0.00	16.30	0.3	7,555	0.00%
2021/07/27	16.5	16.50	0	0.00	16.40	16.5	7,803	0.21%
2021/07/26	31	17.45	0	0.00	17.45	31	7,769	0.40%
2021/07/23	0.1	17.55	0	0.00	17.50	0.1	7,639	0.00%
2021/07/21	6	17.50	0	0.00	17.50	6	7,686	0.08%
2021/07/20	2	17.45	0	0.00	17.50	2	7,753	0.03%
2021/07/19	0	0.00	106	17.55	17.65	-106	7,812	-1.36%	大賣/鉅額交易
2021/07/16	9.2	17.44	13.3	17.40	17.55	-4.1	7,918	-0.05%
2021/07/15	2	17.15	10	17.20	17.30	-8	7,908	-0.10%
2021/07/14	6	17.10	0	0.00	17.10	6	7,912	0.08%
2021/07/13	13	17.06	0	0.00	17.05	13	8,084	0.16%
2021/07/12	4	16.99	3	17.05	17.00	1	8,148	0.01%
2021/07/09	2	16.70	0	0.00	16.75	2	8,179	0.02%
2021/07/06	0.2	16.55	0	0.00	16.55	0.2	8,910	0.00%
2021/07/05	0	0.00	1	16.50	16.50	-1	9,005	-0.01%
2021/07/01	1	16.40	0	0.00	16.35	1	9,166	0.01%
2021/06/30	5	16.50	0	0.00	16.50	5	9,306	0.05%
2021/06/29	0.3	16.45	0	0.00	16.45	0.3	9,440	0.00%
2021/06/25	8	16.40	0	0.00	16.35	8	9,718	0.08%
2021/06/24	10.6	16.25	0	0.00	16.30	10.6	9,813	0.11%
2021/06/23	1	16.25	0	0.00	16.30	1	9,998	0.01%
2021/06/22	2	16.15	0	0.00	16.20	2	10,304	0.02%
2021/06/21	1	16.15	0	0.00	16.15	1	10,653	0.01%
2021/06/17	2	16.35	0	0.00	16.40	2	10,576	0.02%
2021/06/11	1	16.35	0	0.00	16.40	1	10,684	0.01%
2021/06/10	6	16.22	0	0.00	16.30	6	10,767	0.06%
2021/06/09	14.5	16.49	3	16.50	16.30	11.5	10,770	0.11%
2021/06/08	8.1	16.52	1	16.65	16.65	7.1	10,836	0.07%
2021/06/07	2	16.95	0	0.00	16.90	2	11,068	0.02%
2021/06/04	1.7	17.07	10	17.10	17.10	-8.3	11,370	-0.07%
2021/06/03	155	17.15	0	0.00	17.15	155	11,801	1.31%	大買/鉅額交易
2021/06/02	1	17.15	2	17.15	17.20	-1	11,834	-0.01%
2021/05/31	0	0.00	20	17.10	17.10	-20	11,858	-0.17%
2021/05/28	0	0.00	10	17.10	17.10	-10	11,903	-0.08%
2021/05/27	0	0.00	15	16.85	16.90	-15	11,930	-0.13%
2021/05/24	4	16.70	0	0.00	16.75	4	12,137	0.03%
2021/05/21	1	16.80	2	16.75	16.85	-1	12,176	-0.01%
2021/05/20	2	16.50	0	0.00	16.70	2	12,135	0.02%
2021/05/19	3	16.70	0	0.00	16.65	3	12,094	0.02%
2021/05/18	0	0.00	3.5	16.64	16.70	-3.5	12,047	-0.03%
2021/05/17	18	15.97	0	0.00	15.70	18	12,157	0.15%
2021/05/14	107	16.94	6	16.92	16.80	101	11,833	0.85%	大買/鉅額交易
2021/05/13	5	16.36	2	16.80	16.60	3	11,706	0.03%
2021/05/12	24.2	16.55	10	16.50	16.55	14.2	11,415	0.12%
2021/05/11	1	17.65	5	18.00	17.70	-4	10,777	-0.04%
2021/05/10	2	18.08	142	17.95	18.15	-140	10,583	-1.32%	大賣/鉅額交易
2021/05/07	6	17.73	29	17.93	18.00	-23	10,427	-0.22%
2021/05/06	0	0.00	17	17.73	17.55	-17	10,219	-0.17%
2021/05/05	0	0.00	8.3	17.35	17.35	-8.3	10,142	-0.08%
2021/05/04	0	0.00	58	16.89	17.20	-58	10,070	-0.58%
2021/05/03	22.2	17.58	2	17.45	17.40	20.2	9,786	0.21%
2021/04/29	5	17.65	0	0.00	17.70	5	9,643	0.05%
2021/04/28	11	17.76	21	17.70	17.75	-10	9,576	-0.10%
2021/04/27	1	17.40	0	0.00	17.40	1	9,561	0.01%
2021/04/26	10	17.40	3	17.35	17.45	7	9,534	0.07%
2021/04/23	0.1	17.10	0	0.00	17.15	0.1	9,515	0.00%
2021/04/22	5	17.30	0	0.00	17.20	5	9,460	0.05%
2021/04/21	4	17.24	0	0.00	17.35	4	9,293	0.04%
2021/04/20	3	17.28	9.8	17.25	17.30	-6.8	9,307	-0.07%
2021/04/19	6	17.33	9	17.12	17.40	-3	9,301	-0.03%
2021/04/16	10.8	16.99	3	16.97	17.00	7.8	9,234	0.08%
2021/04/15	10	16.60	1	16.75	16.75	9	9,318	0.10%
2021/04/14	34.1	16.56	0	0.00	16.60	34.1	9,248	0.37%
2021/04/13	2.2	16.63	6	16.63	16.55	-3.8	9,162	-0.04%
2021/04/12	11	16.74	0	0.00	16.75	11	8,896	0.12%
2021/04/09	17.2	16.92	0	0.00	17.00	17.2	8,653	0.20%
2021/04/08	2	16.95	3	16.95	17.05	-1	8,649	-0.01%
2021/04/07	17	17.05	3	17.08	17.10	14	8,705	0.16%
2021/04/06	3	17.10	0	0.00	17.10	3	8,635	0.03%
2021/03/31	10	16.67	0	0.00	16.90	10	8,344	0.12%
2021/03/30	24	16.35	4	16.35	16.45	20	8,147	0.25%
2021/03/29	0.5	16.40	5	16.40	16.40	-4.6	8,063	-0.06%
2021/03/26	2	16.38	0.1	16.35	16.40	1.9	7,982	0.02%
2021/03/25	10	16.16	8	16.31	16.40	2	7,829	0.03%
2021/03/24	27	15.91	23	15.92	15.90	4	7,526	0.05%
2021/03/22	0	0.00	1	15.05	15.10	-1	7,169	-0.01%
2021/03/19	7	14.99	6	14.97	14.95	1	7,233	0.01%
2021/03/17	0	0.00	1	15.05	15.05	-1	7,447	-0.01%
2021/03/16	2.5	15.16	0	0.00	15.25	2.5	7,408	0.03%
2021/03/15	19	15.08	5	15.10	15.10	14	7,356	0.19%
2021/03/12	10.2	14.62	2	14.60	14.85	8.2	7,324	0.11%
2021/03/11	5	15.37	22.2	15.30	14.95	-17.2	7,113	-0.24%
2021/03/10	5	14.92	16	15.07	15.15	-11	6,713	-0.16%
2021/03/09	20	14.46	38.4	14.58	14.65	-18.4	6,400	-0.29%
2021/03/08	12.1	13.81	0	0.00	13.90	12.1	5,951	0.20%
2021/03/05	0	0.00	3	13.82	13.90	-3	5,918	-0.05%
2021/03/04	12	13.76	1	13.80	13.85	11	5,939	0.19%
2021/03/03	7	13.90	0	0.00	13.90	7	5,909	0.12%
2021/03/02	2	13.85	10	13.85	13.80	-8	5,844	-0.14%
2021/02/25	0	0.00	3	13.87	13.95	-3	5,673	-0.05%
2021/02/24	1	13.70	1	13.75	13.70	0	5,614	0.00%
2021/02/23	5	13.45	13	13.47	13.55	-8	5,494	-0.15%
2021/02/22	1	13.35	2.2	13.38	13.40	-1.2	5,481	-0.02%
2021/02/19	0	13.25	17	13.30	13.25	-17	5,455	-0.31%
2021/02/18	0.1	13.35	0	0.00	13.40	0.1	5,449	0.00%
2021/02/17	1	13.40	17	13.40	13.35	-16	5,446	-0.29%
2021/02/02	0.4	12.75	0.1	12.80	12.75	0.3	5,311	0.01%
2021/02/01	0	0.00	0.1	12.65	12.70	-0.1	5,364	0.00%
2021/01/29	12	12.60	0.1	12.70	12.60	11.9	5,363	0.22%
2021/01/28	17	12.59	46.6	12.55	12.65	-29.6	5,313	-0.56%
2021/01/27	0	0.00	5	12.70	12.70	-5	5,227	-0.10%
2021/01/25	5	12.70	6	12.75	12.80	-1	5,185	-0.02%
2021/01/22	2	12.85	4	12.83	12.80	-2	5,135	-0.04%
2021/01/21	13.5	12.95	0	0.00	12.85	13.5	5,091	0.27%
2021/01/20	33	12.81	0	0.00	12.80	33	5,066	0.65%
2021/01/18	20	13.05	0	0.00	13.05	20	4,927	0.41%
2021/01/15	10	13.20	0	0.00	13.25	10	4,850	0.21%
2021/01/14	1	13.35	0	0.00	13.35	1	4,886	0.02%
2021/01/13	1	13.25	0	13.30	13.30	1	4,875	0.02%
2021/01/12	2.3	13.11	0	0.00	13.10	2.3	4,766	0.05%
2021/01/11	10	13.36	30	13.40	13.35	-20	4,671	-0.43%
2021/01/08	0	0.00	3	13.05	13.15	-3	4,520	-0.07%
2021/01/07	13	12.85	0	0.00	12.80	13	4,307	0.30%
2021/01/06	1	12.95	0	0.00	12.75	1	4,259	0.02%
2021/01/05	11	12.95	0	0.00	13.00	11	4,111	0.27%
2021/01/04	0	0.00	4	12.94	13.05	-4	4,097	-0.10%
2020/12/31	1.3	12.98	3	12.90	12.85	-1.7	3,996	-0.04%
2020/12/30	18	12.98	8	12.95	13.00	10	3,902	0.26%
2020/12/29	0	0.00	100	12.70	12.70	-100	3,740	-2.67%
2020/12/25	36	12.67	0	0.00	12.70	36	3,756	0.96%
2020/12/24	0.6	12.55	0	0.00	12.65	0.6	3,792	0.02%
2020/12/23	0	0.00	3	12.60	12.60	-3	3,819	-0.08%
2020/12/22	2.3	12.66	0.1	12.80	12.60	2.2	3,840	0.06%
2020/12/21	0	0.00	87	12.67	12.75	-87	3,893	-2.23%
2020/12/18	0	0.00	5	12.70	12.70	-5	3,941	-0.13%
2020/12/17	2	12.65	0	0.00	12.65	2	3,955	0.05%
2020/12/16	0	0.00	0.2	12.65	12.70	-0.2	3,966	0.00%
2020/12/15	4	12.65	4	12.70	12.70	0	3,958	0.00%
2020/12/14	5	12.55	26	12.65	12.85	-21	3,911	-0.54%
2020/12/11	12	12.28	0	0.00	12.25	12	3,659	0.33%
2020/12/10	0	0.00	12	12.05	12.10	-12	3,567	-0.34%
2020/12/08	6	12.00	1	12.00	12.05	5	3,489	0.14%
2020/12/07	0.2	12.05	0	0.00	12.10	0.2	3,486	0.01%
2020/12/02	1	12.05	3	12.05	12.05	-2	3,519	-0.06%
2020/11/30	11	12.00	2	12.05	12.00	9	3,548	0.25%
2020/11/27	1	12.10	1	12.05	12.10	0	3,511	0.00%
2020/11/25	0	0.00	80	12.00	12.05	-80	3,506	-2.28%
2020/11/24	0.1	12.00	0	0.00	12.00	0.1	3,480	0.00%
2020/11/23	1	11.90	160	12.00	12.00	-159	3,472	-4.58%	大賣/鉅額交易
2020/11/19	4	11.95	0	0.00	12.00	4	3,394	0.12%
2020/11/18	0	0.00	0	12.05	12.10	0	3,323	0.00%
2020/11/17	1	12.05	10	12.05	12.05	-9	3,342	-0.27%
2020/11/13	2	12.00	0	0.00	11.95	2	3,390	0.06%
2020/11/12	2	12.00	10	11.95	12.00	-8	3,394	-0.24%
2020/11/11	0	0.00	6	12.04	12.05	-6	3,390	-0.18%
2020/11/10	2	11.98	21	12.05	11.95	-19	3,300	-0.58%
2020/11/09	80	11.95	0	11.90	11.95	80	3,265	2.45%
2020/11/05	1	11.75	100	11.80	11.75	-99	3,311	-2.99%
2020/11/04	0	0.00	50	11.80	11.80	-50	3,399	-1.47%
2020/11/03	19	11.75	2	11.80	11.75	17	3,423	0.50%
2020/10/29	1	11.80	0	0.00	11.85	1	3,519	0.03%
2020/10/23	0.3	11.95	1	11.95	12.00	-0.7	3,511	-0.02%
2020/10/22	1	11.80	0	0.00	11.95	1	3,549	0.03%
2020/10/14	1	11.70	0	0.00	11.75	1	3,668	0.03%
2020/10/13	4	11.65	0	0.00	11.70	4	3,703	0.11%
2020/10/07	3	11.65	0	0.00	11.75	3	4,148	0.07%
2020/10/06	3	11.75	0	0.00	11.75	3	4,452	0.07%
2020/09/30	1	11.70	2	11.75	11.75	-1	4,742	-0.02%
2020/09/28	2	11.50	0	0.00	11.55	2	4,930	0.04%
2020/09/25	2	11.45	0	0.00	11.40	2	5,051	0.04%
2020/09/24	2	11.38	1	11.35	11.40	1	5,076	0.02%
2020/09/22	37	11.75	0	0.00	11.80	37	5,044	0.73%
2020/09/21	0	0.00	37.2	11.85	11.90	-37.2	5,042	-0.74%
2020/09/18	5	11.95	1	11.95	11.95	4	5,041	0.08%
2020/09/17	1	11.90	0	0.00	11.95	1	5,049	0.02%
2020/09/15	80	11.90	0	0.00	11.90	80	5,026	1.59%
2020/09/11	0	0.00	10	11.80	11.85	-10	5,094	-0.20%
2020/09/10	0	0.00	4	11.85	11.90	-4	5,093	-0.08%
2020/09/09	2	11.70	3	11.75	11.80	-1	5,100	-0.02%
2020/09/04	10	11.45	0	0.00	11.50	10	5,230	0.19%
2020/09/03	1	11.50	1	11.55	11.55	0	5,282	0.00%
2020/09/02	4	11.53	0	0.00	11.55	4	5,304	0.08%
2020/09/01	0	0.00	1	11.60	11.60	-1	5,338	-0.02%
2020/08/27	2	11.60	0	0.00	11.60	2	5,551	0.04%
2020/08/26	3	11.60	0	0.00	11.55	3	5,583	0.05%
2020/08/24	1	11.55	0	0.00	11.55	1	5,831	0.02%
2020/08/21	45	11.55	0	0.00	11.55	45	5,866	0.77%
2020/08/20	4	11.51	23	11.42	11.50	-19	5,880	-0.32%
2020/08/17	0	0.00	2	11.80	11.70	-2	5,927	-0.03%
2020/08/14	10	11.75	0	0.00	11.75	10	5,968	0.17%
2020/08/13	3	11.73	37	11.85	11.75	-34	6,014	-0.57%
2020/08/12	33	11.75	0	0.00	11.80	33	6,014	0.55%
2020/08/11	1	11.90	2	11.85	11.90	-1	5,994	-0.02%
2020/08/10	37	11.85	0	0.00	11.80	37	5,941	0.62%
2020/08/07	158	11.70	0	0.00	11.75	158	5,890	2.68%	大買/鉅額交易
2020/08/06	2	11.70	15	11.70	11.75	-13	5,903	-0.22%
2020/08/05	1	11.60	0	0.00	11.70	1	5,924	0.02%
2020/08/04	0	0.00	130	11.50	11.55	-130	6,002	-2.17%	大賣/鉅額交易
2020/08/03	180	11.40	8	11.36	11.40	172	6,033	2.85%	大買/鉅額交易
2020/07/29	0	0.00	20	11.31	11.45	-20	6,086	-0.33%
2020/07/28	1	11.20	132	11.23	11.25	-131	6,117	-2.14%	大賣/鉅額交易
2020/07/27	15	11.45	210	11.32	11.35	-195	6,113	-3.19%	大賣/鉅額交易
2020/07/24	4	11.49	0	0.00	11.45	4	6,091	0.07%
2020/07/23	2	11.65	0	0.00	11.60	2	6,056	0.03%
2020/07/22	0	0.00	2	11.75	11.70	-2	6,070	-0.03%
2020/07/16	10	11.83	0	0.00	11.75	10	6,035	0.17%
2020/07/14	14	11.49	0	0.00	11.45	14	5,969	0.23%
2020/07/13	35	12.20	1	12.15	12.20	34	5,788	0.59%
2020/07/10	20	12.10	0	0.00	12.10	20	5,545	0.36%
2020/07/08	14	12.14	0	0.00	12.10	14	5,346	0.26%
2020/07/07	1	12.15	0	0.00	12.10	1	5,295	0.02%
2020/07/06	5	12.20	0	0.00	12.25	5	5,198	0.10%
2020/07/03	17	11.98	1	12.00	12.00	16	5,080	0.31%
2020/07/02	0	0.00	116	11.91	11.95	-116	5,050	-2.30%	大賣/鉅額交易
2020/07/01	1	11.80	20	11.85	11.85	-19	4,969	-0.38%
2020/06/29	21	11.70	0	0.00	11.75	21	4,965	0.42%
2020/06/23	2	11.80	0	0.00	11.85	2	5,052	0.04%
2020/06/22	1	11.80	0	0.00	11.85	1	5,070	0.02%
2020/06/19	0	0.00	1	11.85	11.85	-1	5,190	-0.02%
2020/06/17	7	11.79	0	0.00	11.75	7	5,453	0.13%
2020/06/16	0	0.00	11	11.85	11.85	-11	5,713	-0.19%
2020/06/15	122	11.74	11	11.70	11.75	111	5,852	1.90%	大買/鉅額交易
2020/06/12	5	11.52	38	11.55	11.60	-33	5,896	-0.56%
2020/06/11	0	0.00	22	11.73	11.70	-22	5,905	-0.37%
2020/06/10	0	0.00	1	11.80	11.85	-1	5,920	-0.02%
2020/06/09	6	11.75	1	11.75	11.75	5	6,047	0.08%
2020/06/08	7	11.75	6	11.75	11.75	1	6,161	0.02%
2020/06/05	5	11.70	5	11.75	11.75	0	6,137	0.00%
2020/06/04	0	0.00	1	11.75	11.75	-1	6,170	-0.02%
2020/06/03	1	11.75	0	0.00	11.80	1	6,219	0.02%
2020/06/02	0	0.00	5	11.70	11.70	-5	6,120	-0.08%
2020/06/01	0	0.00	9	11.60	11.65	-9	6,111	-0.15%
2020/05/28	15	11.65	81	11.55	11.60	-66	5,917	-1.12%
2020/05/27	63	11.60	5	11.70	11.65	58	6,029	0.96%
2020/05/26	6	11.56	10	11.65	11.65	-4	6,086	-0.07%
2020/05/25	55	11.54	10	11.48	11.50	45	6,032	0.75%
2020/05/22	17	11.59	0	0.00	11.55	17	6,000	0.28%
2020/05/21	2	11.55	0	0.00	11.60	2	5,955	0.03%
2020/05/20	2	11.50	40	11.44	11.45	-38	5,910	-0.64%
2020/05/18	25	11.35	5	11.40	11.35	20	5,856	0.34%
2020/05/15	189	11.20	6	11.25	11.25	183	5,804	3.15%	大買/鉅額交易
2020/05/14	0	0.00	5	11.15	11.20	-5	5,802	-0.09%
2020/05/13	11	11.20	0	0.00	11.25	11	5,768	0.19%
2020/05/12	36	11.20	1	11.10	11.20	35	5,763	0.61%
2020/05/11	5	11.13	2	11.15	11.20	3	5,698	0.05%
2020/05/08	0	0.00	5	10.95	10.95	-5	5,624	-0.09%
2020/05/07	5	10.80	5	10.90	10.90	0	5,609	0.00%
2020/05/05	86	10.89	0	0.00	10.80	86	5,630	1.53%
2020/05/04	15	10.82	20	10.80	10.80	-5	5,610	-0.09%
2020/04/30	0	0.00	1	10.90	10.95	-1	5,559	-0.02%
2020/04/28	2	10.75	0	0.00	10.75	2	5,563	0.04%
2020/04/23	10	10.58	0	0.00	10.55	10	5,720	0.17%
2020/04/22	6	10.51	0	0.00	10.50	6	5,750	0.10%
2020/04/21	5	10.70	0	0.00	10.50	5	5,742	0.09%
2020/04/20	0	0.00	5	10.90	10.90	-5	5,703	-0.09%
2020/04/17	0	0.00	2	10.75	10.65	-2	5,692	-0.04%
2020/04/16	5	10.60	0	0.00	10.60	5	5,648	0.09%
2020/04/15	1	10.75	10	10.70	10.70	-9	5,652	-0.16%
2020/04/14	6	10.55	0	0.00	10.60	6	5,687	0.11%
2020/04/13	2	10.45	0	0.00	10.55	2	5,781	0.03%
2020/04/10	1	10.50	30	10.50	10.55	-29	5,792	-0.50%
2020/04/09	10	10.40	6	10.40	10.50	4	5,840	0.07%
2020/04/08	17	10.40	25	10.38	10.40	-8	5,948	-0.13%
2020/04/07	1	10.30	2	10.25	10.35	-1	5,970	-0.02%
2020/03/31	15	10.30	2	10.35	10.35	13	6,069	0.21%
2020/03/30	6	10.05	8	10.21	10.20	-2	5,996	-0.03%
2020/03/27	13	10.28	0	0.00	10.25	13	5,947	0.22%
2020/03/26	15	10.15	6	10.20	10.15	9	5,837	0.15%
2020/03/25	7	10.26	11	10.18	10.20	-4	5,815	-0.07%
2020/03/24	24	9.95	24	9.97	9.94	0	5,651	0.00%
2020/03/23	3	9.03	2	9.09	9.60	1	5,452	0.02%
2020/03/20	18	9.70	1	9.70	9.60	17	5,334	0.32%
2020/03/19	38	8.88	2	8.72	10.50	36	5,056	0.71%
2020/03/18	12	9.48	2	9.50	9.62	10	4,844	0.21%
2020/03/17	26	9.53	0	0.00	9.65	26	4,770	0.55%
2020/03/16	8.5	9.92	3	9.91	9.96	5.5	4,644	0.12%
2020/03/13	8	9.84	2	9.97	10.20	6	4,578	0.13%
2020/03/12	13.5	10.53	17	10.56	10.60	-3.5	4,404	-0.08%
2020/03/11	0	0.00	35	11.00	10.95	-35	4,237	-0.83%
2020/03/10	7	10.76	2	10.75	10.95	5	4,211	0.12%
2020/03/09	12	11.06	1	11.10	10.95	11	4,118	0.27%
2020/03/06	2	11.25	0	0.00	11.25	2	3,995	0.05%
2020/03/05	0	0.00	1	11.35	11.40	-1	3,982	-0.03%
2020/03/04	5	11.15	0	0.00	11.25	5	3,965	0.13%
2020/03/03	2	11.25	0	0.00	11.25	2	3,942	0.05%
2020/03/02	8	11.12	0	0.00	11.15	8	3,925	0.20%
2020/02/27	2	11.40	0	0.00	11.35	2	3,887	0.05%
2020/02/24	7	11.55	0	0.00	11.55	7	3,752	0.19%
2020/02/20	0.3	11.65	0	0.00	11.65	0.3	3,727	0.01%
2020/02/19	1	11.60	0	0.00	11.65	1	3,700	0.03%
2020/02/17	13	11.55	0	0.00	11.60	13	3,664	0.35%
2020/02/14	3	11.65	2	11.65	11.65	1	3,622	0.03%
2020/02/13	7	11.65	0	0.00	11.70	7	3,617	0.19%
2020/02/12	1	11.65	0	0.00	11.70	1	3,602	0.03%
2020/02/11	0	0.00	2.2	11.66	11.70	-2.2	3,613	-0.06%
2020/02/10	5	11.64	3	11.75	11.75	2	3,595	0.06%
2020/02/07	2	11.80	1	11.80	11.80	1	3,564	0.03%
2020/02/06	1	11.85	28	11.89	11.90	-27	3,586	-0.75%
2020/02/03	8	11.56	3	11.55	11.65	5	3,512	0.14%
2020/01/31	3	11.80	1	11.75	11.75	2	3,421	0.06%
2020/01/30	22	11.52	82	11.61	11.60	-60	3,372	-1.78%
2020/01/20	3	12.00	5	12.00	12.00	-2	3,211	-0.06%
2020/01/17	2	11.80	0	0.00	11.90	2	3,157	0.06%
2020/01/16	5	11.75	1	11.80	11.85	4	3,152	0.13%
2020/01/14	11	11.89	10	11.95	11.90	1	3,125	0.03%
2020/01/13	2	11.85	97.1	11.85	11.90	-95.1	3,147	-3.02%
2020/01/10	1	11.70	2	11.75	11.80	-1	3,167	-0.03%
2020/01/09	5	11.65	0	0.00	11.70	5	3,136	0.16%
2020/01/08	0	0.00	6	11.78	11.70	-6	3,109	-0.19%
2020/01/07	17	11.74	1	11.85	11.90	16	3,007	0.53%
2020/01/06	16	11.50	1	11.50	11.55	15	2,875	0.52%
2020/01/03	0	0.00	22	11.50	11.50	-22	2,830	-0.78%
2020/01/02	0	0.00	5	11.40	11.35	-5	2,771	-0.18%
2019/12/31	2	11.25	11	11.28	11.25	-9	2,600	-0.35%
2019/12/30	11	11.15	0	0.00	11.15	11	2,525	0.44%
2019/12/26	0	0.00	3	11.05	11.00	-3	2,395	-0.13%
2019/12/25	5	10.95	0	0.00	10.95	5	2,292	0.22%
2019/12/16	0	0.00	1	10.95	10.95	-1	2,391	-0.04%
2019/12/13	10	10.95	0	0.00	11.00	10	2,405	0.42%
2019/12/12	30	10.93	0	0.00	10.95	30	2,387	1.26%
2019/12/11	15	10.90	0	0.00	10.90	15	2,377	0.63%
2019/12/03	1	11.00	0	0.00	10.95	1	2,553	0.04%
2019/12/02	0	0.00	1	11.00	11.00	-1	2,582	-0.04%
2019/11/29	0	0.00	4	10.95	10.95	-4	2,590	-0.15%
2019/11/22	2	10.90	0	0.00	10.95	2	2,537	0.08%
2019/11/20	0	0.00	1	10.95	10.95	-1	2,562	-0.04%
2019/11/18	4	10.91	0	0.00	10.95	4	2,554	0.16%
2019/11/15	2	10.90	5	10.95	10.90	-3	2,562	-0.12%
2019/11/12	14	10.94	0	0.00	11.00	14	2,605	0.54%
2019/11/11	1	10.95	0	0.00	10.95	1	2,626	0.04%
2019/11/08	4	11.00	0	0.00	11.00	4	2,679	0.15%
2019/11/07	4	10.95	4	10.90	10.95	0	2,705	0.00%
2019/11/06	2	10.95	0	0.00	10.90	2	2,736	0.07%
2019/11/05	2	10.93	0	0.00	10.90	2	2,761	0.07%
2019/11/04	3	10.90	5	10.90	10.90	-2	2,857	-0.07%
2019/11/01	0	0.00	0.1	10.90	10.85	-0.1	2,987	0.00%
2019/10/28	0	0.00	7	10.90	10.85	-7	3,279	-0.21%
2019/10/23	1	10.90	0	0.00	10.90	1	3,389	0.03%
2019/10/22	1	10.90	0	0.00	10.95	1	3,431	0.03%
2019/10/16	0	0.00	0	10.70	10.70	0	3,328	0.00%
2019/10/14	0	0.00	1	10.80	10.80	-1	3,354	-0.03%
2019/10/07	1	10.60	0	0.00	10.65	1	3,321	0.03%
2019/10/03	0	0.00	5	10.60	10.65	-5	3,360	-0.15%
2019/10/01	0	0.00	7	10.65	10.70	-7	3,379	-0.21%
2019/09/27	1	10.70	0	0.00	10.70	1	3,372	0.03%
2019/09/25	7	10.76	0	0.00	10.75	7	3,373	0.21%
2019/09/24	0	0.00	1	10.90	10.85	-1	3,363	-0.03%
2019/09/20	2	11.00	0	0.00	10.95	2	3,328	0.06%
2019/09/19	14	10.86	1	10.85	10.85	13	3,218	0.40%
2019/09/18	0	0.00	10	10.80	10.80	-10	3,203	-0.31%
2019/09/16	4	10.80	0	0.00	10.80	4	3,267	0.12%
2019/09/10	1	10.80	0	0.00	10.85	1	3,279	0.03%
2019/09/09	0	0.00	12	10.82	10.85	-12	3,262	-0.37%
2019/09/05	1	10.65	4	10.70	10.70	-3	3,144	-0.10%
2019/09/03	2	10.55	0	0.00	10.60	2	3,122	0.06%
2019/09/02	2	10.45	1	10.45	10.55	1	3,142	0.03%
2019/08/29	6	10.36	1	10.40	10.40	5	3,138	0.16%
2019/08/27	7	10.35	0	0.00	10.30	7	3,132	0.22%
2019/08/23	80	10.40	0	0.00	10.35	80	3,096	2.58%
2019/08/19	0	0.00	3	10.40	10.40	-3	3,210	-0.09%
2019/08/16	10	10.25	0	0.00	10.30	10	3,203	0.31%
2019/08/14	0	0.00	5	10.30	10.35	-5	3,177	-0.16%
2019/08/13	1	10.30	0	0.00	10.25	1	3,170	0.03%
2019/08/06	8	10.21	14	10.10	10.25	-6	2,977	-0.20%
2019/08/02	10	10.90	0	0.00	10.90	10	2,711	0.37%
2019/07/31	20	11.15	0	0.00	11.10	20	2,546	0.79%
2019/07/30	0	0.00	30	11.05	11.10	-30	2,415	-1.24%
2019/07/29	40	11.05	2	11.10	11.05	38	2,404	1.58%
2019/07/25	22	11.05	10	11.00	11.05	12	2,362	0.51%
2019/07/18	10	10.95	0	0.00	10.95	10	2,206	0.45%
2019/07/17	30	10.87	10	10.95	10.95	20	2,202	0.91%
2019/07/16	65	10.94	1.4	10.94	10.90	63.6	2,158	2.95%
2019/07/15	0	0.00	1	10.85	10.95	-1	2,129	-0.05%
2019/07/12	30	10.80	0	0.00	10.80	30	2,076	1.44%
2019/07/11	5	10.75	0	0.00	10.75	5	2,065	0.24%
2019/07/01	0	0.00	0	10.65	10.70	0	2,034	0.00%
2019/06/28	10	10.65	0	0.00	10.70	10	2,066	0.48%
2019/06/27	5	10.70	0	0.00	10.70	5	2,094	0.24%
2019/06/24	10	10.75	0	0.00	10.70	10	2,132	0.47%
2019/06/21	10	10.65	0	0.00	10.80	10	2,124	0.47%
2019/06/19	10	10.50	0	0.00	10.55	10	2,104	0.48%
2019/06/14	2	10.35	0	0.00	10.35	2	2,104	0.10%
2019/06/11	1	10.45	0	0.00	10.50	1	2,194	0.05%
2019/06/06	18	10.50	0	0.00	10.50	18	2,162	0.83%
2019/06/04	0	0.00	2.1	10.50	10.55	-2.1	2,153	-0.10%
2019/05/22	4	10.35	0	0.00	10.35	4	2,089	0.19%
2019/05/21	0	0.00	15	10.30	10.35	-15	2,085	-0.72%
2019/05/14	8	10.20	0	0.00	10.30	8	2,109	0.38%
2019/05/13	1	10.30	0	0.00	10.30	1	2,083	0.05%
2019/05/10	4	10.35	0	0.00	10.30	4	2,109	0.19%
2019/05/06	20	10.40	0	0.00	10.45	20	2,120	0.94%
2019/05/02	2	10.45	0	0.00	10.45	2	2,083	0.10%
2019/04/30	3	10.35	0	0.00	10.40	3	2,057	0.15%
2019/04/16	10	10.40	0	0.00	10.40	10	2,014	0.50%
2019/03/27	4	10.40	0	0.00	10.40	4	1,996	0.20%
2019/03/26	10	10.40	0	0.00	10.40	10	2,022	0.49%
2019/03/22	3	10.45	0	0.00	10.50	3	2,060	0.15%
2019/03/21	11	10.40	0	0.00	10.45	11	2,051	0.54%
2019/03/20	18	10.33	0	0.00	10.35	18	2,029	0.89%
2019/03/19	15	10.29	0	0.00	10.25	15	2,024	0.74%
2019/03/06	38	10.15	0	0.00	10.10	38	1,894	2.01%
2019/03/05	0.2	10.10	6	10.10	10.10	-5.8	1,879	-0.31%
2019/02/22	5.5	10.00	0	0.00	10.05	5.5	1,775	0.31%
2019/02/19	0.5	10.00	1	10.00	10.00	-0.5	1,753	-0.03%
2019/01/29	4	9.85	1	9.85	9.87	3	1,703	0.18%
2019/01/24	0	0.00	3	9.79	9.81	-3	1,742	-0.17%
2019/01/23	0	0.00	1	9.75	9.80	-1	1,795	-0.06%
2019/01/18	2	9.75	0	0.00	9.76	2	1,945	0.10%
2019/01/16	14	9.71	0	0.00	9.66	14	2,038	0.69%
2019/01/14	0	0.00	14	9.74	9.75	-14	2,081	-0.67%
2019/01/09	1	9.67	1	9.73	9.74	0	2,397	0.00%
2019/01/04	1	9.50	0	0.00	9.54	1	2,510	0.04%
2019/01/03	1	9.55	0	0.00	9.58	1	2,629	0.04%
2019/01/02	5	9.50	0	0.00	9.55	5	2,642	0.19%
2018/12/24	0	0.00	2	9.74	9.80	-2	2,628	-0.08%
2018/12/19	7	9.50	0	0.00	9.58	7	2,713	0.26%
2018/12/13	0	0.00	3	9.91	9.92	-3	2,619	-0.11%
2018/12/07	0	0.00	5	9.97	9.99	-5	2,644	-0.19%
2018/12/06	5	9.90	0	0.00	9.94	5	2,680	0.19%
2018/12/05	5	9.97	11.8	9.97	9.97	-6.8	2,676	-0.25%
2018/11/28	0	0.00	5	9.94	9.97	-5	2,695	-0.19%
2018/11/20	2	9.94	0	0.00	9.94	2	2,849	0.07%
2018/10/29	5	9.54	0	0.00	9.57	5	3,333	0.15%
2018/10/26	1.4	9.78	1	9.62	9.69	0.4	3,556	0.01%
2018/10/18	10	10.10	0	0.00	10.15	10	3,995	0.25%
2018/10/16	1	10.20	0	0.00	10.25	1	4,063	0.02%
2018/10/12	1	10.25	0	0.00	10.25	1	4,026	0.02%
2018/10/11	17	10.14	0	0.00	10.20	17	3,983	0.43%
2018/10/08	1	10.40	0	0.00	10.45	1	3,856	0.03%
2018/10/05	5	10.40	0	0.00	10.40	5	3,856	0.13%
2018/10/04	5	10.50	0	0.00	10.50	5	3,815	0.13%
2018/10/02	2	10.60	0	0.00	10.60	2	3,824	0.05%
2018/09/26	0	10.65	1	10.65	10.60	-1	3,726	-0.03%
2018/09/20	4	10.55	2	10.60	10.60	2	3,722	0.05%
2018/09/18	11	10.50	0	0.00	10.50	11	3,718	0.30%
2018/09/17	1	10.50	0	0.00	10.50	1	3,748	0.03%
2018/09/14	0	0.00	20	10.55	10.65	-20	3,786	-0.53%
2018/09/12	0	0.00	2	10.50	10.60	-2	3,787	-0.05%
2018/09/11	10	10.40	0	0.00	10.45	10	3,853	0.26%
2018/09/10	1.9	10.50	0.1	10.50	10.45	1.7	3,949	0.04%
2018/09/07	2	10.45	0	0.00	10.50	2	4,020	0.05%
2018/08/28	0	0.00	9	10.57	10.55	-9	4,190	-0.21%
2018/08/23	0	0.00	5	10.50	10.45	-5	4,216	-0.12%
2018/08/16	10	10.30	0	0.00	10.40	10	4,330	0.23%
2018/08/15	5	10.50	0	0.00	10.35	5	4,301	0.12%
2018/08/13	6	10.42	0	0.00	10.40	6	4,256	0.14%
2018/08/08	0	0.00	2	10.80	10.75	-2	4,093	-0.05%
2018/08/03	1	10.70	0	0.00	10.75	1	4,079	0.02%
2018/08/02	10	10.68	0	0.00	10.65	10	4,079	0.25%
2018/08/01	0	0.00	5	11.37	11.45	-5	3,835	-0.13%
2018/07/31	0	0.00	43	11.17	11.25	-43	3,500	-1.23%
2018/07/30	7	11.03	0	0.00	11.10	7	3,342	0.21%
2018/07/24	2	10.90	2	10.90	10.95	0	3,076	0.00%
2018/07/23	2	10.80	0	0.00	10.85	2	3,027	0.07%
2018/07/20	0	0.00	1	10.80	10.80	-1	2,988	-0.03%
2018/07/03	2	10.63	0	0.00	10.65	2	3,245	0.06%
2018/06/22	2	10.80	20	10.80	10.80	-18	3,382	-0.53%
2018/06/21	10	10.90	0	0.00	10.90	10	3,355	0.30%
2018/06/20	0	0.00	2	11.00	10.95	-2	3,362	-0.06%
2018/06/19	5	10.85	4	10.89	10.90	1	3,282	0.03%
2018/06/15	0	0.00	2	10.75	10.80	-2	3,196	-0.06%
2018/06/11	2	10.70	2	10.75	10.70	0	3,170	0.00%
2018/06/07	0	0.00	3	10.62	10.65	-3	3,094	-0.10%
2018/06/06	20	10.54	0	0.00	10.55	20	3,070	0.65%
2018/05/28	0	0.00	1	10.50	10.55	-1	2,876	-0.03%
2018/05/24	0	0.00	2	10.50	10.50	-2	2,877	-0.07%
2018/05/23	1	10.45	0	0.00	10.45	1	2,918	0.03%
2018/05/22	0	0.00	2	10.50	10.50	-2	2,904	-0.07%
2018/05/18	0	0.00	2	10.50	10.50	-2	2,957	-0.07%
2018/05/14	10	10.40	14	10.40	10.40	-4	3,230	-0.12%
2018/05/10	4	10.40	0	0.00	10.45	4	3,212	0.12%
2018/05/07	2	10.45	0	0.00	10.45	2	3,258	0.06%
2018/05/02	0	0.00	1	10.50	10.50	-1	3,302	-0.03%
2018/04/30	1	10.30	0	0.00	10.35	1	3,320	0.03%
2018/04/25	2	10.25	0	0.00	10.25	2	3,672	0.05%
2018/04/24	1	10.25	0	0.00	10.20	1	3,855	0.03%
2018/04/18	2	10.25	0	0.00	10.20	2	4,267	0.05%
2018/04/17	3	10.20	1	10.20	10.20	2	4,323	0.05%
2018/04/16	0	0.00	0.6	10.20	10.20	-0.6	4,341	-0.01%
2018/04/11	0	0.00	1	10.30	10.25	-1	4,419	-0.02%
2018/04/10	10	10.20	0	0.00	10.20	10	4,392	0.23%
2018/03/29	0	10.15	1	10.20	10.20	-1	4,234	-0.02%
2018/03/22	0	0.00	10	10.15	10.10	-10	4,217	-0.24%
2018/03/15	0	0.00	2	9.98	9.99	-2	4,068	-0.05%
2018/03/14	0.4	9.99	0	0.00	10.00	0.4	4,066	0.01%
2018/03/12	3	9.98	0	0.00	10.00	3	4,054	0.07%
2018/03/07	0	0.00	5	9.85	9.84	-5	4,041	-0.12%
2018/03/06	3	9.85	0	0.00	9.86	3	4,045	0.07%
2018/03/05	2	9.85	0	0.00	9.83	2	4,070	0.05%
2018/03/02	5	9.89	0	0.00	9.88	5	4,053	0.12%
2018/02/27	1	9.98	0	0.00	10.00	1	3,990	0.03%
2018/02/22	0	0.00	10	9.93	9.95	-10	3,927	-0.25%
2018/02/07	10	9.68	0	0.00	9.63	10	3,774	0.26%
2018/02/06	15	9.50	0	0.00	9.48	15	3,668	0.41%
2018/01/31	5	9.98	0	0.00	9.98	5	3,384	0.15%
2018/01/30	0.1	9.99	0	0.00	10.00	0.1	3,336	0.00%
2018/01/24	10	10.10	2	10.10	10.15	8	3,166	0.25%
2018/01/22	0	0.00	5	10.10	10.15	-5	2,987	-0.17%
2018/01/19	3	9.99	220	9.98	9.98	-217	2,801	-7.75%	大賣/鉅額交易
2018/01/18	0	0.00	5.7	9.96	9.96	-5.7	2,687	-0.21%
2018/01/17	25	9.71	0	0.00	9.74	25	2,491	1.00%
2018/01/16	10	9.74	1	9.70	9.70	9	2,352	0.38%
2018/01/15	0	0.00	1	9.58	9.65	-1	2,187	-0.05%
2018/01/11	5	9.53	0	0.00	9.54	5	1,954	0.26%
2018/01/10	4	9.50	0	0.00	9.51	4	1,891	0.21%
2018/01/03	5	9.48	0	0.00	9.48	5	1,718	0.29%