永豐金 (2890)-永豐金-羅東券商分點個股進出

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
23.05
漲跌
▲0.30
漲幅
+1.32%
成交量
61,673張
產業
上市金融類股
1389人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

永豐金 (2890)籌碼相關－永豐金-羅東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/05/31	5	22.80	32.1	23.00	23.05	-27.1	23,998	-0.11%
2024/05/30	17	22.71	0	0.00	22.75	17	23,183	0.07%
2024/05/29	13	22.97	3	22.95	22.75	10	22,799	0.04%
2024/05/28	0	0.00	10	23.50	23.35	-10	22,339	-0.04%
2024/05/27	12.9	23.16	2	23.35	23.50	10.9	22,357	0.05%
2024/05/24	3	22.85	0.3	22.90	23.05	2.7	21,962	0.01%
2024/05/23	6.5	22.63	2	22.75	22.75	4.5	21,679	0.02%
2024/05/22	11	22.88	1	22.90	22.70	10	21,024	0.05%
2024/05/21	32.1	23.05	1	23.30	23.00	31.1	20,469	0.15%
2024/05/20	2	23.50	55	23.78	23.85	-53	19,791	-0.27%
2024/05/17	0	0.00	20	23.20	23.15	-20	18,795	-0.11%
2024/05/16	40	22.80	2.8	22.88	22.90	37.2	18,164	0.20%
2024/05/15	0	0.00	50	22.95	22.55	-50	18,109	-0.28%
2024/05/14	6	22.46	0	0.00	22.45	6	18,022	0.03%
2024/05/13	1	22.80	0	0.00	23.05	1	17,947	0.01%
2024/05/10	101.4	22.75	103.4	22.85	22.95	-2	17,890	-0.01%	大買/大賣/
2024/05/09	0.6	22.43	0.2	22.65	22.35	0.4	17,744	0.00%
2024/05/08	1	22.60	1	22.60	22.70	0	17,604	0.00%
2024/05/07	10	22.60	0.4	22.80	22.75	9.6	17,616	0.05%
2024/05/06	10	22.65	0	0.00	22.75	10	17,443	0.06%
2024/05/03	1	22.05	0	0.00	22.05	1	17,159	0.01%
2024/05/02	0	0.00	0.3	22.00	22.15	-0.3	17,079	0.00%
2024/04/30	3	22.00	2	22.00	21.95	1	16,847	0.01%
2024/04/29	2	22.13	2	21.85	21.95	0	16,702	0.00%
2024/04/26	0.4	21.55	0	0.00	21.30	0.4	16,361	0.00%
2024/04/24	0.1	21.55	1	21.80	21.45	-0.9	16,381	-0.01%
2024/04/23	0	0.00	0	21.80	21.80	0	16,347	0.00%
2024/04/22	0	0.00	1	21.50	21.70	-1	16,549	-0.01%
2024/04/19	3	21.27	0	0.00	21.20	3	16,406	0.02%
2024/04/17	0.1	21.55	5.5	21.55	21.55	-5.4	15,985	-0.03%
2024/04/16	2	21.23	4	21.63	21.25	-2	15,832	-0.01%
2024/04/15	0.1	21.85	3	21.88	21.80	-2.9	15,644	-0.02%
2024/04/12	4.4	21.83	0	0.00	21.85	4.4	15,630	0.03%
2024/04/11	1	21.80	1	22.00	21.95	0	15,508	0.00%
2024/04/10	7	21.94	3	22.05	21.70	4	15,388	0.03%
2024/04/09	0	0.00	0.1	21.45	21.50	-0.1	15,317	0.00%
2024/04/08	3	21.38	1.4	21.45	21.35	1.7	15,433	0.01%
2024/04/03	1	21.15	2	21.10	21.00	-1	15,282	-0.01%
2024/04/02	3.4	21.41	0	0.00	21.35	3.4	15,241	0.02%
2024/04/01	3	21.55	0.1	21.50	21.50	2.9	15,310	0.02%
2024/03/29	0	0.00	2	21.65	21.65	-2	15,260	-0.01%
2024/03/28	1	21.40	0	0.00	21.50	1	15,123	0.01%
2024/03/27	2	21.50	0	0.00	21.50	2	15,300	0.01%
2024/03/26	2	21.65	14.2	21.68	21.65	-12.2	15,607	-0.08%
2024/03/25	0	21.10	9	21.18	21.15	-9	15,528	-0.06%
2024/03/22	0	0.00	2.1	21.15	21.15	-2.1	15,941	-0.01%
2024/03/21	1	21.15	1.4	21.17	21.15	-0.4	16,166	0.00%
2024/03/20	2.5	20.71	15	20.65	20.65	-12.5	16,489	-0.08%
2024/03/19	0.1	20.80	0	0.00	20.80	0.1	16,585	0.00%
2024/03/18	111	21.00	1.8	20.92	20.95	109.2	16,612	0.66%	大買/鉅額交易
2024/03/15	0.6	21.00	39	21.12	21.35	-38.4	16,667	-0.23%
2024/03/14	10	21.00	3	21.03	21.05	7	16,361	0.04%
2024/03/13	0	0.00	6	20.50	20.70	-6	16,142	-0.04%
2024/03/12	0	0.00	0.1	20.30	20.30	-0.1	16,023	0.00%
2024/03/11	3	20.33	0	0.00	20.25	3	16,155	0.02%
2024/03/08	1	20.15	56	20.16	20.30	-55	16,127	-0.34%
2024/03/07	4.1	19.98	1	20.10	20.10	3.1	16,087	0.02%
2024/03/06	1	20.00	0	0.00	20.05	1	16,043	0.01%
2024/03/05	0	0.00	10.6	20.00	20.00	-10.6	16,572	-0.06%
2024/03/04	0	0.00	10	19.90	20.00	-10	16,661	-0.06%
2024/02/29	5.1	19.95	14	19.98	20.10	-8.9	16,944	-0.05%
2024/02/27	2	19.85	0	0.00	19.85	2	16,705	0.01%
2024/02/26	200	19.80	5	19.80	19.80	195	16,629	1.17%	大買/鉅額交易
2024/02/22	0	0.00	11	19.76	19.95	-11	16,800	-0.07%
2024/02/20	7	19.85	0	0.00	19.90	7	16,674	0.04%
2024/02/19	10	19.70	20	19.71	19.85	-10	16,713	-0.06%
2024/02/16	6.2	19.53	8	19.52	19.60	-1.8	16,791	-0.01%
2024/02/15	0	0.00	1.2	19.40	19.40	-1.2	16,844	-0.01%
2024/02/05	13	19.10	3	19.25	19.10	10	16,712	0.06%
2024/02/02	1	19.30	0	0.00	19.35	1	16,645	0.01%
2024/02/01	3	19.22	1	19.20	19.25	2	16,624	0.01%
2024/01/31	0.9	19.15	0	0.00	19.20	0.9	16,537	0.01%
2024/01/29	0	0.00	14	19.21	19.25	-14	16,591	-0.08%
2024/01/25	1	19.00	9.1	19.10	18.95	-8.1	16,651	-0.05%
2024/01/24	8	18.95	0	0.00	18.90	8	16,709	0.05%
2024/01/23	17.1	18.87	40	18.80	18.90	-22.9	16,832	-0.14%
2024/01/22	1	18.95	0	0.00	18.95	1	16,958	0.01%
2024/01/19	20	18.80	9.2	18.96	18.95	10.8	16,955	0.06%
2024/01/18	23.1	18.69	8.1	18.85	18.85	15	16,929	0.09%
2024/01/17	10	18.63	3	18.65	18.60	7	16,856	0.04%
2024/01/16	28	18.88	4	18.75	18.80	24	16,532	0.15%
2024/01/15	12.2	19.15	4	19.20	19.10	8.2	16,315	0.05%
2024/01/12	1	19.10	0	0.00	19.15	1	16,653	0.01%
2024/01/11	0	0.00	8	19.40	19.35	-8	16,778	-0.05%
2024/01/10	1	19.30	0	0.00	19.30	1	16,938	0.01%
2024/01/09	6.5	19.40	1	19.40	19.40	5.5	17,031	0.03%
2024/01/08	4.1	19.51	2	19.73	19.40	2.1	17,032	0.01%
2024/01/05	0.2	19.50	0	0.00	19.50	0.2	17,022	0.00%
2024/01/03	2.2	19.35	0	0.00	19.30	2.2	17,854	0.01%
2024/01/02	3.1	19.39	4	19.51	19.35	-0.9	17,799	-0.01%
2023/12/29	0.9	19.75	3	19.85	19.70	-2.1	17,637	-0.01%
2023/12/28	5	19.68	2	19.78	19.70	3	17,714	0.02%
2023/12/27	5.6	19.79	0	0.00	19.80	5.6	17,622	0.03%
2023/12/26	0.4	19.51	20	19.55	19.40	-19.7	17,512	-0.11%
2023/12/22	6	19.30	2	19.40	19.30	4	17,565	0.02%
2023/12/21	22	19.37	0	0.00	19.30	22	17,308	0.13%
2023/12/20	8.1	19.45	0.1	19.45	19.45	8	16,876	0.05%
2023/12/19	3.3	19.41	4	19.60	19.50	-0.8	16,373	0.00%
2023/12/18	2.3	19.85	1	19.90	19.75	1.3	16,135	0.01%
2023/12/15	0.7	19.94	2	20.00	20.00	-1.3	15,757	-0.01%
2023/12/14	15	19.93	21	19.94	20.00	-6	15,282	-0.04%
2023/12/13	3	19.68	0	0.00	19.80	3	15,093	0.02%
2023/12/12	4.5	19.50	4.5	19.62	19.75	0	15,403	0.00%
2023/12/11	0	0.00	4	19.40	19.55	-4	15,380	-0.03%
2023/12/08	2	19.20	0	19.20	19.25	2	15,346	0.01%
2023/12/07	3	19.17	3.4	19.08	19.05	-0.4	15,380	0.00%
2023/12/06	0.2	19.15	10	19.29	19.35	-9.8	15,410	-0.06%
2023/12/05	1	19.05	0.9	19.05	19.15	0.1	15,225	0.00%
2023/12/04	3	19.03	9.9	19.07	19.10	-6.9	15,172	-0.05%
2023/12/01	0.2	18.90	0	0.00	18.95	0.2	15,165	0.00%
2023/11/30	3.2	18.98	2.1	19.04	18.90	1.1	15,105	0.01%
2023/11/29	0.2	18.90	3	18.88	18.80	-2.9	14,500	-0.02%
2023/11/28	2	18.85	9.5	19.01	18.85	-7.5	14,362	-0.05%
2023/11/27	1	18.80	2	18.90	18.80	-1	14,532	-0.01%
2023/11/24	1.2	18.89	13	18.90	18.85	-11.8	14,437	-0.08%
2023/11/23	0.3	18.85	5	18.90	18.85	-4.7	14,387	-0.03%
2023/11/22	0.5	18.90	0	0.00	18.85	0.5	14,315	0.00%
2023/11/21	0	0.00	17.5	18.94	18.95	-17.5	14,288	-0.12%
2023/11/20	23.1	18.72	5	18.75	18.75	18.1	14,077	0.13%
2023/11/17	2	18.89	3	18.92	18.85	-1	14,087	-0.01%
2023/11/16	0	0.00	9	18.82	18.90	-9	14,042	-0.06%
2023/11/15	2.6	18.71	17	18.76	18.70	-14.4	13,952	-0.10%
2023/11/14	0	0.00	12	18.61	18.65	-12	13,867	-0.09%
2023/11/13	0	0.00	1	18.45	18.50	-1	13,856	-0.01%
2023/11/10	2	18.30	0.3	18.35	18.45	1.7	14,109	0.01%
2023/11/09	0.1	18.40	1	18.40	18.45	-0.9	14,229	-0.01%
2023/11/08	1	18.35	0	0.00	18.40	1	14,543	0.01%
2023/11/07	7.4	18.36	1	18.40	18.35	6.4	14,571	0.04%
2023/11/06	1.2	18.41	1.7	18.50	18.45	-0.5	14,681	0.00%
2023/11/03	0	0.00	12	18.31	18.40	-12	15,058	-0.08%
2023/11/02	0	0.00	2	18.20	18.15	-2	15,598	-0.01%
2023/11/01	7	18.01	0	0.00	18.00	7	16,002	0.04%
2023/10/31	0	0.00	2	17.80	17.85	-2	16,308	-0.01%
2023/10/30	2	17.85	25	17.65	17.70	-23	16,608	-0.14%
2023/10/27	0	0.00	2	18.00	17.95	-2	16,663	-0.01%
2023/10/26	0.6	17.91	0	0.00	17.85	0.6	16,943	0.00%
2023/10/25	1	18.05	0	0.00	18.05	1	16,987	0.01%
2023/10/24	1.1	18.05	0	0.00	18.15	1.1	17,158	0.01%
2023/10/23	0	0.00	1	18.20	18.15	-1	17,342	-0.01%
2023/10/19	0.5	18.40	349.2	18.45	18.40	-348.7	17,275	-2.02%	大賣/鉅額交易
2023/10/18	1	18.50	4	18.54	18.50	-3	17,554	-0.02%
2023/10/17	0.1	18.45	14.1	18.55	18.60	-14	17,701	-0.08%
2023/10/16	0.1	18.35	1	18.35	18.40	-0.9	17,897	-0.01%
2023/10/13	0	0.00	12.2	18.39	18.50	-12.2	18,312	-0.07%
2023/10/12	3.3	18.39	7	18.29	18.45	-3.7	18,402	-0.02%
2023/10/11	0	0.00	27.4	18.15	18.25	-27.4	18,262	-0.15%
2023/10/06	1	17.70	1.2	17.62	17.70	-0.2	17,744	0.00%
2023/10/04	31.6	17.24	0	0.00	17.15	31.6	17,702	0.18%
2023/10/03	2	17.25	4.4	17.30	17.30	-2.4	17,607	-0.01%
2023/10/02	2	17.38	10	17.40	17.35	-8	17,813	-0.04%
2023/09/28	0	0.00	0.1	17.40	17.40	-0.1	18,096	0.00%
2023/09/27	3.4	17.30	0.3	17.35	17.40	3.1	18,225	0.02%
2023/09/26	1	17.35	0	0.00	17.35	1	18,519	0.01%
2023/09/25	0.1	17.45	0	0.00	17.45	0.1	18,508	0.00%
2023/09/22	24	17.34	46	17.30	17.30	-22	18,769	-0.12%
2023/09/21	4.2	17.28	2	17.25	17.25	2.2	18,910	0.01%
2023/09/20	0	0.00	1	17.65	17.60	-1	18,746	-0.01%
2023/09/19	1	17.65	1.5	17.68	17.60	-0.5	18,864	0.00%
2023/09/18	2	17.40	1	17.50	17.55	1	19,123	0.01%
2023/09/15	4.2	17.56	0	0.00	17.65	4.2	19,275	0.02%
2023/09/14	1	17.70	6.1	17.59	17.70	-5.1	19,064	-0.03%
2023/09/13	0.9	17.55	0.1	17.55	17.50	0.7	19,014	0.00%
2023/09/12	2	17.45	0	0.00	17.50	2	19,374	0.01%
2023/09/11	1.3	17.22	0	0.00	17.45	1.3	19,403	0.01%
2023/09/08	1.4	17.21	1	17.25	17.35	0.4	19,433	0.00%
2023/09/05	2	17.25	0	0.00	17.35	2	19,647	0.01%
2023/09/04	0	0.00	12	17.40	17.40	-12	19,701	-0.06%
2023/09/01	0.1	17.30	4	17.25	17.25	-3.9	19,822	-0.02%
2023/08/31	6.6	17.17	5	17.25	17.10	1.6	19,857	0.01%
2023/08/30	0	0.00	2	17.45	17.45	-2	19,538	-0.01%
2023/08/29	2	17.30	0	0.00	17.30	2	19,597	0.01%
2023/08/28	0	0.00	0.9	17.30	17.35	-0.9	19,709	0.00%
2023/08/25	2	17.10	0	0.00	17.10	2	21,157	0.01%
2023/08/24	0	17.25	2.1	17.27	17.25	-2.1	21,332	-0.01%
2023/08/23	1	17.25	0	0.00	17.20	1	21,377	0.00%
2023/08/22	1.5	17.18	1	17.10	17.20	0.5	21,593	0.00%
2023/08/21	4	17.26	21	17.21	17.25	-17	21,682	-0.08%
2023/08/18	2	17.05	2.4	17.16	17.10	-0.4	21,775	0.00%
2023/08/17	4.1	16.93	6	17.05	16.95	-1.9	21,749	-0.01%
2023/08/16	11.2	17.08	0	0.00	17.05	11.2	21,837	0.05%
2023/08/15	0	0.00	1	17.40	17.25	-1	21,781	0.00%
2023/08/14	60.2	17.43	0	0.00	17.50	60.2	21,837	0.28%
2023/08/11	1	17.95	35	17.91	18.00	-34	21,791	-0.16%
2023/08/10	30	17.85	1	17.80	17.95	29	21,795	0.13%
2023/08/09	14.5	17.77	1.1	17.82	17.85	13.4	21,797	0.06%
2023/08/08	3	18.67	16.6	18.69	18.70	-13.6	21,573	-0.06%
2023/08/07	111	18.74	14	18.72	18.80	97	21,175	0.46%	大買/
2023/08/04	10	18.63	3	18.70	18.70	7	20,803	0.03%
2023/08/02	33.2	18.55	1	18.50	18.55	32.1	20,541	0.16%
2023/08/01	9	18.71	79.3	18.75	18.80	-70.3	20,356	-0.35%
2023/07/31	0	0.00	15.6	18.70	18.65	-15.6	20,211	-0.08%
2023/07/28	0	0.00	15	18.54	18.55	-15	20,073	-0.07%
2023/07/27	5	18.51	28	18.54	18.50	-23	20,033	-0.11%
2023/07/26	10	18.35	22	18.35	18.40	-12	20,023	-0.06%
2023/07/25	5	18.00	1	18.05	18.05	4	20,126	0.02%
2023/07/24	39	17.99	0	0.00	18.00	39	20,119	0.19%
2023/07/21	0.5	18.10	30	18.20	18.10	-29.5	19,886	-0.15%
2023/07/20	0	0.00	156.8	17.95	18.10	-156.8	19,514	-0.80%	大賣/鉅額交易
2023/07/19	7.2	17.89	2.3	18.09	18.00	4.9	19,075	0.03%
2023/07/18	36.1	18.04	16	18.08	18.05	20.1	18,736	0.11%
2023/07/17	0.3	17.85	8	17.89	17.95	-7.7	18,325	-0.04%
2023/07/14	2	17.65	41.8	17.74	17.75	-39.8	18,118	-0.22%
2023/07/13	13	17.55	0	0.00	17.60	13	18,051	0.07%
2023/07/12	1	17.50	1	17.50	17.60	0	18,053	0.00%
2023/07/07	7.9	17.13	0	0.00	17.15	7.9	18,013	0.04%
2023/07/06	5.1	17.38	0.1	17.30	17.35	5	18,024	0.03%
2023/07/05	11	17.63	1	17.65	17.65	10	17,734	0.06%
2023/07/04	0.1	17.45	29	17.56	17.70	-28.9	17,614	-0.16%
2023/07/03	1.2	17.37	6	17.45	17.45	-4.8	17,532	-0.03%
2023/06/30	0.1	17.35	10	17.40	17.35	-9.9	17,765	-0.06%
2023/06/29	1	17.30	11	17.35	17.35	-10	17,833	-0.06%
2023/06/28	1	17.25	0	0.00	17.30	1	17,793	0.01%
2023/06/26	0.2	17.25	41	17.20	17.35	-40.8	17,978	-0.23%
2023/06/21	21.1	17.25	0	0.00	17.25	21.1	17,850	0.12%
2023/06/20	1.7	17.27	0	0.00	17.30	1.7	17,868	0.01%
2023/06/19	0.2	17.25	18	17.30	17.25	-17.8	17,780	-0.10%
2023/06/16	6	17.30	1.3	17.50	17.25	4.7	17,773	0.03%
2023/06/15	0.2	17.45	3.1	17.45	17.50	-3	17,789	-0.02%
2023/06/14	0.1	17.45	9.3	17.45	17.45	-9.1	17,990	-0.05%
2023/06/13	6	17.40	0.8	17.45	17.40	5.2	18,241	0.03%
2023/06/12	3	17.45	10.4	17.49	17.40	-7.4	18,282	-0.04%
2023/06/09	0	0.00	1	17.45	17.40	-1	18,567	-0.01%
2023/06/08	2.1	17.38	0	0.00	17.35	2.1	18,651	0.01%
2023/06/07	0	0.00	12	17.40	17.45	-12	18,846	-0.06%
2023/06/06	0	0.00	6	17.38	17.35	-6	19,036	-0.03%
2023/06/05	5.1	17.30	4.3	17.29	17.30	0.8	19,084	0.00%
2023/06/02	0	0.00	1	17.20	17.15	-1	19,127	-0.01%
2023/06/01	0	0.00	8.3	17.22	17.15	-8.3	19,110	-0.04%
2023/05/31	0.3	17.25	2	17.18	17.30	-1.8	19,035	-0.01%
2023/05/30	0	0.00	4	17.20	17.15	-4	17,687	-0.02%
2023/05/29	0	0.00	10	17.25	17.15	-10	17,761	-0.06%
2023/05/25	0.3	17.25	22	17.20	17.15	-21.7	17,862	-0.12%
2023/05/24	8.1	17.29	28	17.35	17.35	-19.9	17,953	-0.11%
2023/05/23	1	17.40	6.3	17.41	17.45	-5.3	17,845	-0.03%
2023/05/22	1.1	17.26	60	17.34	17.40	-58.9	17,791	-0.33%
2023/05/19	1	17.20	10.7	17.26	17.25	-9.7	17,613	-0.06%
2023/05/18	15	17.20	31	17.24	17.20	-16	17,538	-0.09%
2023/05/17	1.1	17.24	1	17.20	17.20	0.1	17,389	0.00%
2023/05/16	0.2	17.10	17.4	17.06	17.10	-17.2	17,166	-0.10%
2023/05/15	0.6	16.93	0	0.00	16.90	0.6	17,287	0.00%
2023/05/12	4	16.90	1	17.05	16.90	3	17,287	0.02%
2023/05/11	62.5	17.11	2	17.08	17.10	60.5	17,034	0.35%
2023/05/10	1	17.25	37.5	17.26	17.30	-36.5	16,965	-0.22%
2023/05/09	5.1	17.20	3	17.27	17.30	2.1	16,993	0.01%
2023/05/08	2	17.23	23.4	17.19	17.20	-21.4	17,111	-0.12%
2023/05/05	4.5	17.03	6	17.04	17.05	-1.5	17,052	-0.01%
2023/05/04	0	0.00	51	17.01	17.00	-51	17,176	-0.30%
2023/05/03	23	16.81	5	16.85	16.90	18	17,257	0.10%
2023/05/02	0.1	16.90	0	0.00	16.85	0.1	17,639	0.00%
2023/04/28	3	16.75	0	0.00	16.70	3	18,010	0.02%
2023/04/27	0	0.00	2	16.70	16.75	-2	18,022	-0.01%
2023/04/26	26.1	16.65	0	0.00	16.65	26.1	18,048	0.14%
2023/04/25	1.2	16.66	44	16.70	16.65	-42.9	17,935	-0.24%
2023/04/24	2	16.70	0	0.00	16.70	2	17,890	0.01%
2023/04/21	3	16.67	0	0.00	16.70	3	18,127	0.02%
2023/04/20	9.1	16.68	5	16.65	16.65	4.1	18,259	0.02%
2023/04/19	3.1	16.77	13	16.80	16.80	-9.9	18,329	-0.05%
2023/04/18	23.1	16.80	6	16.80	16.80	17.1	18,298	0.09%
2023/04/17	16.1	16.81	10	16.80	16.80	6.1	18,204	0.03%
2023/04/14	2	16.85	2	16.90	16.90	0	18,151	0.00%
2023/04/13	0	0.00	11	16.75	16.80	-11	18,258	-0.06%
2023/04/12	2.2	16.55	0	0.00	16.60	2.2	18,165	0.01%
2023/04/11	8	16.60	5	16.55	16.60	3	18,195	0.02%
2023/04/10	2	16.63	2	16.68	16.65	0	18,010	0.00%
2023/04/07	0	0.00	6	16.59	16.60	-6	18,017	-0.03%
2023/04/06	2.1	16.58	0	0.00	16.55	2.1	17,985	0.01%
2023/03/31	0.9	16.60	0	0.00	16.60	0.9	18,093	0.00%
2023/03/30	3.1	16.62	0	0.00	16.55	3.1	18,879	0.02%
2023/03/29	0	0.00	2	16.65	16.75	-2	19,673	-0.01%
2023/03/28	1.2	16.61	7	16.69	16.60	-5.9	20,724	-0.03%
2023/03/27	6	16.58	23.4	16.60	16.55	-17.4	22,084	-0.08%
2023/03/24	1.1	16.50	27.6	16.45	16.40	-26.5	23,575	-0.11%
2023/03/23	11	16.33	91.1	16.39	16.40	-80	23,691	-0.34%
2023/03/22	7.1	16.36	74	16.35	16.40	-66.9	23,728	-0.28%
2023/03/21	17.4	16.11	37	16.08	16.10	-19.6	24,081	-0.08%
2023/03/20	72.4	15.92	86	15.94	15.95	-13.5	24,144	-0.06%
2023/03/17	36.4	16.33	6	16.37	16.25	30.4	23,839	0.13%
2023/03/16	22.1	16.35	0	0.00	16.30	22.1	23,714	0.09%
2023/03/15	35	16.60	0	0.00	16.55	35	23,658	0.15%
2023/03/14	83.1	16.60	5.1	16.65	16.55	78.1	23,632	0.33%
2023/03/13	8.5	16.69	0	0.00	16.80	8.5	23,698	0.04%
2023/03/10	6.1	16.89	0	0.00	16.85	6.1	23,864	0.03%
2023/03/09	19	17.01	12	17.03	17.00	7	24,080	0.03%
2023/03/08	0.4	17.15	0	0.00	17.20	0.4	25,429	0.00%
2023/03/07	5	17.05	8	17.10	17.15	-3	25,726	-0.01%
2023/03/06	3.3	17.07	4	17.05	17.05	-0.7	26,092	0.00%
2023/03/03	7	17.08	2	17.05	17.05	5	26,493	0.02%
2023/03/02	3	17.07	17	17.15	17.05	-14	26,675	-0.05%
2023/03/01	0	17.15	0	0.00	17.20	0	26,917	0.00%
2023/02/24	6.5	17.19	12.4	17.15	17.20	-5.9	26,976	-0.02%
2023/02/23	0	0.00	6	17.25	17.35	-6	26,684	-0.02%
2023/02/22	3.9	17.14	1	17.10	17.20	2.9	26,812	0.01%
2023/02/21	2	17.28	30	17.25	17.30	-28	26,617	-0.11%
2023/02/20	20.1	17.35	2.8	17.36	17.35	17.2	26,874	0.06%
2023/02/17	21	17.35	0	0.00	17.40	21	27,038	0.08%
2023/02/16	0.1	17.20	0	0.00	17.30	0.1	27,468	0.00%
2023/02/15	5.1	17.25	0	0.00	17.20	5.1	27,739	0.02%
2023/02/14	7	17.30	26	17.35	17.35	-19	27,774	-0.07%
2023/02/13	2.1	17.16	3.3	17.40	17.40	-1.2	27,930	0.00%
2023/02/10	32.1	17.12	0	0.00	17.20	32.1	28,040	0.11%
2023/02/09	35	17.19	0	0.00	17.20	35	28,046	0.12%
2023/02/08	17.1	17.26	0	0.00	17.20	17.1	28,346	0.06%
2023/02/07	7	17.36	1	17.30	17.35	6	28,453	0.02%
2023/02/06	1.2	17.32	30	17.40	17.35	-28.8	28,546	-0.10%
2023/02/03	0	0.00	10	17.45	17.45	-10	28,528	-0.04%
2023/02/02	41.1	17.28	20	17.20	17.35	21.1	28,644	0.07%
2023/02/01	10.1	17.15	0	0.00	17.30	10.1	28,586	0.04%
2023/01/31	11.9	17.56	1	17.65	17.30	10.9	28,554	0.04%
2023/01/30	20	17.71	73.7	17.80	17.90	-53.6	28,334	-0.19%
2023/01/17	3	17.70	17	17.58	17.75	-14	28,268	-0.05%
2023/01/16	5	17.35	3	17.40	17.40	2	28,337	0.01%
2023/01/13	2	17.25	2	17.30	17.30	0	28,308	0.00%
2023/01/12	0	0.00	61	17.30	17.25	-61	28,953	-0.21%
2023/01/11	0	0.00	2.1	17.49	17.35	-2.1	29,129	-0.01%
2023/01/10	2	17.25	13.3	17.29	17.40	-11.3	28,988	-0.04%
2023/01/09	0	0.00	4.6	17.23	17.30	-4.6	28,967	-0.02%
2023/01/06	0	0.00	4	16.95	16.95	-4	28,967	-0.01%
2023/01/05	4	16.84	35	16.83	16.85	-31	29,208	-0.11%
2023/01/04	4	16.60	0	0.00	16.70	4	29,312	0.01%
2023/01/03	36.2	16.60	0	0.00	16.60	36.2	29,503	0.12%
2022/12/30	5.2	16.95	12	16.94	16.75	-6.8	29,370	-0.02%
2022/12/29	23	16.64	34	16.85	16.70	-11	29,383	-0.04%
2022/12/28	3	16.80	0	0.00	16.75	3	29,352	0.01%
2022/12/27	0.1	16.80	2	16.78	16.80	-1.9	29,456	-0.01%
2022/12/26	3	16.73	0	0.00	16.80	3	29,608	0.01%
2022/12/23	55	16.74	1	16.70	16.70	54	29,952	0.18%
2022/12/22	5.1	16.62	70	17.55	17.55	-64.9	29,947	-0.22%
2022/12/21	7	16.41	2	16.60	16.60	5	29,092	0.02%
2022/12/20	119.5	16.55	50	16.53	16.60	69.5	28,190	0.25%	大買/
2022/12/19	50.3	16.65	0	0.00	16.70	50.3	27,307	0.18%
2022/12/16	54.2	17.11	0	0.00	16.90	54.2	25,881	0.21%
2022/12/15	29.4	17.38	30	17.40	17.45	-0.7	24,505	0.00%
2022/12/14	0.2	17.53	1.7	17.66	17.60	-1.6	24,468	-0.01%
2022/12/13	4.8	17.62	0	0.00	17.40	4.8	24,526	0.02%
2022/12/12	1.2	17.61	1	17.80	17.80	0.2	24,522	0.00%
2022/12/09	6.1	17.76	0	0.00	17.75	6.1	26,595	0.02%
2022/12/08	15	17.67	21	17.65	17.95	-6	26,575	-0.02%
2022/12/07	20	17.98	0	0.00	17.90	20	26,541	0.08%
2022/12/06	0.2	17.95	5.2	18.00	17.85	-5.1	26,459	-0.02%
2022/12/05	0	0.00	1	17.80	17.95	-1	26,541	0.00%
2022/12/02	0.3	17.80	42	17.78	17.85	-41.8	26,578	-0.16%
2022/12/01	20.3	17.87	0.2	17.95	17.95	20	26,527	0.08%
2022/11/30	1	17.70	0	0.00	18.20	1	26,334	0.00%
2022/11/29	1.1	17.56	3	17.63	17.75	-1.9	25,062	-0.01%
2022/11/28	20	17.22	1	17.45	17.50	19	24,730	0.08%
2022/11/25	2	17.35	3	17.40	17.50	-1	24,426	0.00%
2022/11/24	1	17.15	10	17.15	17.30	-9	24,195	-0.04%
2022/11/23	26	17.22	1	17.20	17.25	25	24,085	0.10%
2022/11/22	1.1	16.91	8	17.06	17.15	-6.9	23,860	-0.03%
2022/11/21	1	16.80	0	0.00	16.85	1	23,528	0.00%
2022/11/18	1	16.85	30	16.87	16.95	-29	23,473	-0.12%
2022/11/17	12	16.76	2.1	16.85	16.90	9.9	23,347	0.04%
2022/11/16	40.1	16.89	1	17.00	16.90	39.1	23,384	0.17%
2022/11/15	0	0.00	5	17.00	17.00	-5	23,123	-0.02%
2022/11/14	9	17.00	6	16.98	17.05	3	23,011	0.01%
2022/11/11	5	16.70	10.1	16.72	16.80	-5.1	22,582	-0.02%
2022/11/09	25	16.56	0	16.55	16.55	25	22,322	0.11%
2022/11/08	15	16.43	3.3	16.45	16.50	11.7	22,174	0.05%
2022/11/07	2	16.20	2	16.20	16.30	0	21,973	0.00%
2022/11/04	11	16.08	5	16.23	16.25	6	22,088	0.03%
2022/11/03	6	15.89	1	16.05	16.05	5	22,066	0.02%
2022/11/02	3	16.05	0	0.00	16.10	3	22,844	0.01%
2022/11/01	0	0.00	17	16.29	16.30	-17	23,061	-0.07%
2022/10/31	4	16.15	0	0.00	16.10	4	23,243	0.02%
2022/10/28	1.4	16.00	0	0.00	16.00	1.4	23,101	0.01%
2022/10/27	21.2	16.13	1	16.05	16.05	20.2	23,111	0.09%
2022/10/26	7	16.00	1	15.95	16.05	6	23,069	0.03%
2022/10/25	9.4	15.50	0	0.00	15.70	9.4	22,912	0.04%
2022/10/24	17.4	15.79	0	0.00	15.80	17.4	22,812	0.08%
2022/10/21	1.2	16.12	4	16.23	16.15	-2.8	22,533	-0.01%
2022/10/20	17.2	15.81	2	15.93	16.10	15.2	22,503	0.07%
2022/10/19	80.7	16.41	0	0.00	16.50	80.7	21,861	0.37%
2022/10/18	1	16.70	6	16.71	16.70	-5	21,592	-0.02%
2022/10/17	3	16.48	0	0.00	16.50	3	21,816	0.01%
2022/10/14	7.5	16.75	5.2	16.75	16.60	2.3	21,900	0.01%
2022/10/13	52.5	16.74	0.7	17.00	16.75	51.8	22,087	0.23%
2022/10/12	0.1	17.15	4	17.13	17.10	-3.9	22,299	-0.02%
2022/10/11	1	16.85	7	16.78	16.85	-6	22,635	-0.03%
2022/10/07	4	16.95	0	0.00	16.95	4	22,583	0.02%
2022/10/06	0	0.00	0.9	17.10	17.15	-0.9	22,696	0.00%
2022/10/05	0.1	17.05	0	0.00	16.95	0.1	22,779	0.00%
2022/10/04	3	16.92	0	0.00	16.95	3	22,910	0.01%
2022/10/03	10	16.93	10	16.90	16.85	0	22,843	0.00%
2022/09/30	0	0.00	13	17.17	17.30	-13	22,822	-0.06%
2022/09/29	21.3	17.14	28	17.09	17.15	-6.7	22,650	-0.03%
2022/09/28	8.5	16.90	3	16.95	16.90	5.5	22,482	0.02%
2022/09/27	1	17.10	0	0.00	17.20	1	22,410	0.00%
2022/09/26	1	17.10	50	17.10	17.15	-49	22,435	-0.22%
2022/09/23	1.8	17.39	1	17.40	17.40	0.8	22,442	0.00%
2022/09/22	4.4	17.25	81	17.15	17.20	-76.6	22,596	-0.34%
2022/09/21	2	17.58	2	17.70	17.60	0	22,428	0.00%
2022/09/20	6	17.62	2.2	17.52	17.60	3.8	22,293	0.02%
2022/09/19	65.8	17.77	1	18.20	17.75	64.8	22,142	0.29%
2022/09/16	4.8	18.48	7.7	18.49	18.45	-2.9	21,731	-0.01%
2022/09/15	0	0.00	2.1	18.18	18.20	-2.1	19,590	-0.01%
2022/09/14	8.8	17.97	1	18.10	18.00	7.8	19,489	0.04%
2022/09/13	5	18.05	3	18.17	18.20	2	19,620	0.01%
2022/09/12	0	0.00	14.1	18.20	18.30	-14.1	19,688	-0.07%
2022/09/08	3	17.70	3	17.88	17.95	0	19,807	0.00%
2022/09/07	0.5	17.50	6	17.56	17.45	-5.5	19,552	-0.03%
2022/09/06	0	0.00	1	17.75	17.70	-1	19,360	-0.01%
2022/09/05	2	17.65	52	17.70	17.65	-50	19,174	-0.26%
2022/09/02	2	17.23	0	0.00	17.15	2	19,054	0.01%
2022/09/01	1	17.15	0	0.00	17.25	1	19,059	0.01%
2022/08/30	2.3	17.21	0	0.00	17.25	2.3	18,743	0.01%
2022/08/29	4.1	17.15	0	0.00	17.20	4.1	18,739	0.02%
2022/08/26	5.4	17.40	104	17.40	17.45	-98.6	18,800	-0.52%	大賣/
2022/08/25	0	0.00	6	17.28	17.40	-6	18,931	-0.03%
2022/08/24	8.5	17.11	3	17.15	17.10	5.5	19,083	0.03%
2022/08/22	0.5	17.25	0.3	17.25	17.25	0.2	20,008	0.00%
2022/08/19	3	17.10	6.1	17.23	17.30	-3.1	20,366	-0.02%
2022/08/17	20.1	17.20	2	17.25	17.35	18.1	20,648	0.09%
2022/08/15	0.6	17.25	3	17.23	17.15	-2.4	21,094	-0.01%
2022/08/12	2.1	17.08	12	17.15	17.20	-9.9	21,506	-0.05%
2022/08/11	152	17.20	1	17.05	17.20	151	21,697	0.70%	大買/鉅額交易
2022/08/10	23	17.01	1	17.10	16.90	22	21,725	0.10%
2022/08/09	4	17.45	62	17.57	17.70	-58	21,741	-0.27%
2022/08/08	2.7	17.20	11	17.20	17.35	-8.3	21,021	-0.04%
2022/08/05	45	17.08	0	0.00	17.10	45	20,813	0.22%
2022/08/04	0	0.00	180	16.70	16.80	-180	20,708	-0.87%	大賣/鉅額交易
2022/08/03	1.2	16.72	0	0.00	16.80	1.2	20,751	0.01%
2022/08/02	0.1	16.80	0.3	16.85	16.85	-0.2	20,909	0.00%
2022/08/01	5.9	16.82	0	0.00	16.80	5.9	21,102	0.03%
2022/07/28	28	16.65	3	16.60	16.65	25	20,973	0.12%
2022/07/27	2	16.30	0	0.00	16.50	2	20,913	0.01%
2022/07/26	1.4	16.39	0	0.00	16.35	1.4	20,907	0.01%
2022/07/25	1	16.40	0	0.00	16.40	1	20,876	0.00%
2022/07/22	5.1	16.15	2.1	16.08	16.20	3	21,084	0.01%
2022/07/21	1	16.05	0	0.00	16.00	1	20,975	0.00%
2022/07/20	23	16.09	11	15.91	15.90	12	20,902	0.06%
2022/07/19	10	15.98	100	15.95	16.00	-90	20,796	-0.43%
2022/07/18	26	15.56	12	15.67	15.80	14	20,526	0.07%
2022/07/15	14.6	15.35	6	15.27	15.25	8.6	20,201	0.04%
2022/07/14	9.1	15.68	0	0.00	15.65	9.1	20,191	0.05%
2022/07/13	9	15.88	0	0.00	15.85	9	20,358	0.04%
2022/07/12	105	15.84	0	0.00	15.65	105	20,449	0.51%	大買/鉅額交易
2022/07/11	183.1	16.40	0	0.00	16.15	183.1	20,367	0.90%	大買/鉅額交易
2022/07/08	1	16.60	25	16.58	16.60	-24	20,607	-0.12%
2022/07/07	1	16.30	0	0.00	16.30	1	20,678	0.00%
2022/07/06	4.5	16.45	20	16.45	16.45	-15.5	20,735	-0.07%
2022/07/05	1	16.85	6	16.83	16.85	-5	20,955	-0.02%
2022/07/04	11	16.65	7	16.76	16.60	4	21,173	0.02%
2022/07/01	15.3	16.58	2	16.70	16.65	13.3	21,873	0.06%
2022/06/30	4.3	16.87	35	16.77	16.80	-30.8	22,043	-0.14%
2022/06/29	0.1	17.00	1	17.05	17.00	-0.9	22,104	0.00%
2022/06/28	0	0.00	5	17.10	17.05	-5	22,503	-0.02%
2022/06/27	10	17.15	1	17.20	17.10	9	23,645	0.04%
2022/06/24	5	17.15	15	17.15	17.15	-10	23,760	-0.04%
2022/06/23	1	16.95	0	0.00	17.00	1	23,773	0.00%
2022/06/22	5.1	16.85	10	17.05	16.85	-5	23,808	-0.02%
2022/06/21	0	0.00	6	16.93	16.95	-6	23,936	-0.03%
2022/06/20	13.3	16.65	0	0.00	16.40	13.3	23,927	0.06%
2022/06/17	35	16.88	2	16.85	16.75	33	23,783	0.14%
2022/06/16	10.9	17.21	59	17.29	17.10	-48.1	23,540	-0.20%
2022/06/15	32	16.95	9	17.23	17.15	23	23,947	0.10%
2022/06/14	35	17.01	45	16.96	17.05	-10	24,177	-0.04%
2022/06/13	41.2	16.97	51	16.90	16.95	-9.8	24,284	-0.04%
2022/06/10	16.1	17.15	5	17.25	17.20	11.1	24,136	0.05%
2022/06/07	5.2	17.55	0	0.00	17.55	5.2	24,289	0.02%
2022/06/06	5.1	17.58	0	0.00	17.60	5.1	24,493	0.02%
2022/06/02	1.2	17.75	0	0.00	17.70	1.2	24,933	0.00%
2022/06/01	1.1	17.90	2	17.90	17.75	-0.9	25,284	0.00%
2022/05/30	30	17.75	123.1	17.75	17.80	-93.1	24,680	-0.38%	大賣/
2022/05/27	0	0.00	12	17.68	17.70	-12	24,579	-0.05%
2022/05/26	1.6	17.26	0	0.00	17.30	1.6	24,431	0.01%
2022/05/25	1	17.25	10.7	17.35	17.40	-9.7	24,834	-0.04%
2022/05/24	14	17.34	0	0.00	17.40	14	25,042	0.06%
2022/05/23	0	0.00	5	17.60	17.50	-5	24,994	-0.02%
2022/05/20	0	17.45	5	17.48	17.50	-5	24,744	-0.02%
2022/05/19	18	17.13	0	0.00	17.15	18	24,332	0.07%
2022/05/18	82	17.25	14	17.33	17.50	68	24,102	0.28%
2022/05/17	86.1	17.18	12.4	17.11	17.05	73.7	23,940	0.31%
2022/05/16	16.2	16.81	11	16.84	16.85	5.2	23,664	0.02%
2022/05/13	6	16.93	2	16.90	16.95	4	23,459	0.02%
2022/05/12	18.6	17.02	12	17.02	16.80	6.6	23,497	0.03%
2022/05/11	13	17.34	10	17.35	17.35	3	23,285	0.01%
2022/05/10	13	17.20	33	17.48	17.50	-20	23,229	-0.09%
2022/05/09	13.9	17.23	13	17.26	17.20	0.9	23,175	0.00%
2022/05/06	40.6	17.75	73	17.70	17.75	-32.4	23,160	-0.14%
2022/05/05	12	18.33	1	18.00	18.05	11	23,325	0.05%
2022/05/04	1.6	18.27	10	18.20	18.30	-8.4	23,323	-0.04%
2022/05/03	1.4	18.18	0	0.00	18.20	1.4	23,506	0.01%
2022/04/28	8.1	17.99	16	17.91	18.15	-7.9	23,926	-0.03%
2022/04/27	11	18.12	1	18.25	18.15	10	23,891	0.04%
2022/04/25	14.2	18.14	118	18.21	18.25	-103.8	24,352	-0.43%	大賣/鉅額交易
2022/04/22	22	18.48	13	18.37	18.60	9	24,188	0.04%
2022/04/20	2.3	18.28	0	0.00	18.25	2.3	24,627	0.01%
2022/04/19	1	18.30	2	18.30	18.35	-1	24,943	0.00%
2022/04/18	24.6	18.02	60	18.05	18.10	-35.4	25,184	-0.14%
2022/04/15	1	18.35	7	18.56	18.50	-6	25,193	-0.02%
2022/04/14	31.1	18.68	0	0.00	18.50	31.1	25,278	0.12%
2022/04/13	0	0.00	41.6	18.81	19.05	-41.6	25,156	-0.17%
2022/04/12	37	18.81	0	0.00	18.85	37	25,076	0.15%
2022/04/11	21	19.05	0.1	19.05	19.00	20.9	24,971	0.08%
2022/04/08	4.1	18.82	1.3	18.64	19.05	2.8	24,700	0.01%
2022/04/07	38.3	19.06	3	18.97	18.65	35.3	24,490	0.14%
2022/04/06	20	18.89	11.3	18.97	19.10	8.7	23,729	0.04%
2022/04/01	4	18.59	4	18.51	18.70	0	23,394	0.00%
2022/03/31	12	18.54	364.2	18.55	18.40	-352.2	23,068	-1.53%	大賣/鉅額交易
2022/03/30	5	18.22	60.2	18.20	18.35	-55.2	22,484	-0.25%
2022/03/29	10.3	17.37	0	0.00	17.30	10.3	21,310	0.05%
2022/03/28	9.1	17.41	28.8	17.33	17.55	-19.7	21,088	-0.09%
2022/03/25	19.1	17.51	0	0.00	17.50	19.1	21,031	0.09%
2022/03/24	5.3	17.67	15	17.72	17.75	-9.7	20,906	-0.05%
2022/03/23	5.2	17.58	8	17.73	17.75	-2.8	20,874	-0.01%
2022/03/22	3.5	17.39	3	17.45	17.45	0.5	20,749	0.00%
2022/03/21	11.9	17.36	0	0.00	17.35	11.9	20,844	0.06%
2022/03/18	4.8	17.49	2	17.45	17.30	2.8	20,848	0.01%
2022/03/17	3	17.28	12.1	17.38	17.40	-9.1	20,512	-0.04%
2022/03/16	3	16.98	17	17.02	17.10	-14	20,532	-0.07%
2022/03/15	0	0.00	10	16.90	17.00	-10	20,471	-0.05%
2022/03/14	20	17.05	1	16.95	17.00	19	20,535	0.09%
2022/03/11	1.1	16.90	2	16.90	16.90	-0.9	20,591	0.00%
2022/03/10	31.8	16.95	24	16.84	16.90	7.8	20,613	0.04%
2022/03/09	16	16.53	0	0.00	16.40	16	20,604	0.08%
2022/03/08	7.9	16.53	11	16.38	16.40	-3.1	20,374	-0.02%
2022/03/07	13	16.69	38.2	16.60	16.80	-25.2	19,954	-0.13%
2022/03/04	7.5	17.20	1	17.10	17.10	6.5	20,316	0.03%
2022/03/03	4	17.44	1.2	17.40	17.50	2.8	20,250	0.01%
2022/03/02	1	17.25	10	17.25	17.40	-9	20,483	-0.04%
2022/03/01	18	17.05	39	17.17	17.20	-21	20,422	-0.10%
2022/02/25	11.1	17.10	8	17.09	17.10	3.1	20,478	0.02%
2022/02/24	13.6	17.17	6	17.07	17.20	7.6	20,247	0.04%
2022/02/23	1	17.35	0	0.00	17.45	1	19,962	0.01%
2022/02/22	6.7	17.29	5	17.30	17.40	1.7	20,043	0.01%
2022/02/21	8.2	17.45	1	17.45	17.55	7.2	20,195	0.04%
2022/02/18	2	17.38	34	17.35	17.40	-32	20,490	-0.16%
2022/02/17	8	17.48	0	0.00	17.40	8	20,579	0.04%
2022/02/15	5.3	17.29	0	0.00	17.25	5.3	21,064	0.03%
2022/02/14	1	17.30	0	0.00	17.40	1	21,227	0.00%
2022/02/11	0.1	17.35	0	0.00	17.35	0.1	21,089	0.00%
2022/02/10	2.4	17.33	1	17.30	17.45	1.4	21,082	0.01%
2022/02/09	3	17.42	11.4	17.40	17.50	-8.4	20,990	-0.04%
2022/02/08	0	0.00	13.5	17.24	17.35	-13.5	20,909	-0.06%
2022/02/07	2	16.78	15	16.92	17.05	-13	20,573	-0.06%
2022/01/26	6.3	16.48	5	16.38	16.45	1.3	20,166	0.01%
2022/01/25	3.2	16.25	12	16.38	16.40	-8.8	20,142	-0.04%
2022/01/24	2.3	16.33	24.3	16.40	16.55	-22	20,008	-0.11%
2022/01/21	8.2	16.51	5	16.54	16.50	3.2	19,975	0.02%
2022/01/20	4	16.78	0	0.00	16.75	4	19,706	0.02%
2022/01/19	4.2	17.05	58	17.06	16.95	-53.8	19,565	-0.27%
2022/01/18	69	17.14	4	17.13	17.10	65	19,333	0.34%
2022/01/17	5	16.69	11	16.79	16.70	-6	18,968	-0.03%
2022/01/14	1	16.75	10	16.60	16.70	-9	18,934	-0.05%
2022/01/13	0.2	16.70	10	16.60	16.70	-9.8	18,923	-0.05%
2022/01/12	50	16.43	0	0.00	16.45	50	18,548	0.27%
2022/01/11	12	16.34	1	16.45	16.55	11	18,182	0.06%
2022/01/10	8	16.34	21	16.30	16.35	-13	17,778	-0.07%
2022/01/07	1	16.75	0.2	16.70	16.55	0.8	17,534	0.00%
2022/01/06	1	16.35	0	0.00	16.50	1	17,290	0.01%
2022/01/05	2	16.25	0	0.00	16.30	2	17,151	0.01%
2022/01/03	4	16.18	0.5	16.15	16.10	3.5	17,144	0.02%
2021/12/30	21	16.25	4	16.13	16.15	17	17,134	0.10%
2021/12/29	0	0.00	11.1	16.15	16.25	-11.1	17,244	-0.06%
2021/12/28	2	16.00	0	0.00	16.05	2	17,275	0.01%
2021/12/24	0	0.00	1	15.95	15.95	-1	17,601	-0.01%
2021/12/22	0	0.00	2	15.93	15.85	-2	17,825	-0.01%
2021/12/21	1	15.95	1	15.95	15.90	0	17,879	0.00%
2021/12/20	2	15.73	0	0.00	15.75	2	17,886	0.01%
2021/12/17	2	15.85	0	0.00	15.90	2	17,835	0.01%
2021/12/16	1	15.80	0	0.00	15.75	1	17,799	0.01%
2021/12/15	10	15.95	5	15.95	15.85	5	17,991	0.03%
2021/12/14	5	15.65	0	0.00	15.65	5	18,302	0.03%
2021/12/13	42	16.02	5	16.00	15.85	37	18,314	0.20%
2021/12/10	14.1	15.98	43	15.98	15.95	-28.9	18,235	-0.16%
2021/12/09	0	0.00	0.7	15.60	15.70	-0.7	18,101	0.00%
2021/12/08	26	15.55	0	0.00	15.55	26	18,107	0.14%
2021/12/07	24	15.36	0.2	15.30	15.50	23.8	18,006	0.13%
2021/12/06	0	0.00	38	15.31	15.35	-38	18,022	-0.21%
2021/12/03	0	0.00	2	15.25	15.20	-2	18,179	-0.01%
2021/12/02	0.4	15.10	4	15.11	15.15	-3.6	18,012	-0.02%
2021/12/01	2	15.05	1	15.10	15.15	1	17,952	0.01%
2021/11/30	22	15.04	3	15.00	15.30	19	18,025	0.11%
2021/11/29	2	14.95	1	14.90	15.00	1	17,460	0.01%
2021/11/26	5.2	15.19	0	0.00	15.15	5.2	17,556	0.03%
2021/11/25	4	15.45	0	0.00	15.50	4	17,543	0.02%
2021/11/24	1.8	15.48	13	15.60	15.50	-11.2	17,728	-0.06%
2021/11/22	1.2	15.12	1	15.30	15.20	0.2	17,786	0.00%
2021/11/19	5	15.13	10	15.18	15.10	-5	17,608	-0.03%
2021/11/18	3	15.12	3	15.22	15.20	0	17,542	0.00%
2021/11/17	1	14.95	38	14.94	15.00	-37	17,430	-0.21%
2021/11/16	1	14.70	0	0.00	14.75	1	17,275	0.01%
2021/11/15	2	14.70	16	14.79	14.70	-14	17,500	-0.08%
2021/11/12	0	0.00	10	14.58	14.55	-10	17,586	-0.06%
2021/11/11	0.9	14.30	21	14.30	14.35	-20.1	17,621	-0.11%
2021/11/10	1	14.15	4.2	14.15	14.20	-3.2	17,677	-0.02%
2021/11/09	3	14.15	0	0.00	14.15	3	17,849	0.02%
2021/11/08	1	14.10	3	14.15	14.20	-2	19,488	-0.01%
2021/11/05	2	14.05	0	0.00	14.15	2	20,771	0.01%
2021/11/04	30	14.20	0	0.00	14.15	30	21,225	0.14%
2021/11/03	6	14.15	0	0.00	14.20	6	21,662	0.03%
2021/11/02	12	14.15	1	14.20	14.15	11	22,030	0.05%
2021/10/29	5	14.05	1	14.10	14.15	4	22,652	0.02%
2021/10/28	3	14.18	0	0.00	14.15	3	22,738	0.01%
2021/10/27	0	0.00	11	14.20	14.20	-11	22,965	-0.05%
2021/10/26	21	14.15	30.4	14.18	14.15	-9.4	23,721	-0.04%
2021/10/25	0	0.00	12	14.08	14.10	-12	23,925	-0.05%
2021/10/22	0.3	14.00	16	14.06	14.05	-15.7	24,406	-0.06%
2021/10/21	0	0.00	10	14.00	14.00	-10	24,666	-0.04%
2021/10/20	2	13.98	5	14.00	13.95	-3	24,530	-0.01%
2021/10/19	0.1	13.95	6	14.00	14.00	-5.9	24,549	-0.02%
2021/10/18	10	13.90	16	13.94	13.90	-6	24,547	-0.02%
2021/10/15	10	13.80	3.5	13.85	13.85	6.5	24,705	0.03%
2021/10/14	1	13.85	0	0.00	13.80	1	25,194	0.00%
2021/10/13	1	13.85	5	13.90	13.90	-4	25,692	-0.02%
2021/10/12	6.6	13.70	40	13.81	13.85	-33.4	26,213	-0.13%
2021/10/08	2	13.85	0.2	13.95	13.80	1.8	26,397	0.01%
2021/10/07	0	0.00	7	13.95	13.90	-7	26,798	-0.03%
2021/10/06	0.5	13.80	0	0.00	13.90	0.5	27,522	0.00%
2021/10/05	17.1	13.70	0	0.00	13.80	17.1	27,872	0.06%
2021/10/04	4	13.70	27	13.71	13.75	-23	28,243	-0.08%
2021/10/01	35.1	13.70	0	0.00	13.70	35.1	28,494	0.12%
2021/09/29	12	13.80	0	0.00	13.90	12	28,591	0.04%
2021/09/28	5	13.91	0	0.00	13.85	5	28,514	0.02%
2021/09/27	0.1	14.00	1	14.00	14.00	-0.9	28,525	0.00%
2021/09/24	0	0.00	11	13.95	13.95	-11	28,613	-0.04%
2021/09/23	11	13.91	0	0.00	13.85	11	28,694	0.04%
2021/09/22	43	13.79	0	0.00	13.85	43	28,663	0.15%
2021/09/17	14	13.99	0	0.00	13.95	14	28,334	0.05%
2021/09/16	1	14.15	11	14.10	14.10	-10	28,048	-0.04%
2021/09/15	10	14.05	0	0.00	14.05	10	27,964	0.04%
2021/09/14	5	14.00	1	14.05	14.05	4	28,046	0.01%
2021/09/09	20.2	14.00	0	0.00	14.00	20.2	28,506	0.07%
2021/09/08	7	13.96	2.2	14.00	14.05	4.8	28,496	0.02%
2021/09/07	3	13.98	1	13.95	14.00	2	28,448	0.01%
2021/09/06	6	14.05	16	14.05	14.05	-10	28,798	-0.03%
2021/09/03	2	14.05	2	14.10	14.10	0	29,075	0.00%
2021/09/02	13.8	13.95	16	13.90	14.00	-2.2	28,902	-0.01%
2021/09/01	10	14.05	0	0.00	14.00	10	28,728	0.03%
2021/08/31	18.4	14.15	0	0.00	14.25	18.4	28,492	0.06%
2021/08/30	26	14.18	50	14.21	14.25	-24	28,405	-0.08%
2021/08/27	50	13.85	59	13.95	14.05	-9	28,191	-0.03%
2021/08/26	71	13.69	75	13.68	13.70	-4	27,771	-0.01%
2021/08/25	2	13.60	5	13.60	13.65	-3	27,745	-0.01%
2021/08/24	31	13.55	119	13.57	13.60	-88	27,751	-0.32%	大賣/
2021/08/23	8	13.46	18	13.58	13.50	-10	27,758	-0.04%
2021/08/20	14	13.52	22	13.55	13.60	-8	27,850	-0.03%
2021/08/19	10	13.70	92	13.66	13.65	-82	28,567	-0.29%
2021/08/18	19	13.54	27	13.51	13.65	-8	28,331	-0.03%
2021/08/17	5	13.30	18	13.45	13.55	-13	28,179	-0.05%
2021/08/16	1	13.30	20	13.29	13.30	-19	27,834	-0.07%
2021/08/13	23.4	13.32	2	13.30	13.35	21.4	27,802	0.08%
2021/08/12	83	13.31	30	13.25	13.30	53	27,698	0.19%
2021/08/11	62	14.26	11	14.25	14.20	51	26,185	0.19%
2021/08/10	10	14.24	45	14.17	14.20	-35	25,336	-0.14%
2021/08/09	6	14.22	12.2	14.20	14.20	-6.2	25,405	-0.02%
2021/08/06	6	14.18	75.3	14.18	14.20	-69.3	25,402	-0.27%
2021/08/05	3	14.25	1.1	14.29	14.25	1.9	25,879	0.01%
2021/08/04	27	14.16	2	14.25	14.20	25	26,968	0.09%
2021/08/03	16	14.08	0	0.00	14.15	16	27,254	0.06%
2021/08/02	91	14.09	0	14.15	14.20	91	27,897	0.33%
2021/07/30	19	14.03	26	14.09	14.05	-7	28,077	-0.02%
2021/07/29	32	14.15	1	14.20	14.20	31	28,354	0.11%
2021/07/28	53	14.02	1	14.00	14.10	52	28,464	0.18%
2021/07/27	31	14.18	0	0.00	14.15	31	28,764	0.11%
2021/07/26	12	14.30	0	0.00	14.30	12	28,917	0.04%
2021/07/23	1	14.30	1	14.25	14.25	0	29,021	0.00%
2021/07/22	2	14.25	0	0.00	14.30	2	29,081	0.01%
2021/07/21	4	14.19	1.9	14.22	14.20	2.1	29,214	0.01%
2021/07/20	22	14.19	10	14.15	14.20	12	29,501	0.04%
2021/07/19	8	14.35	7	14.44	14.45	1	29,049	0.00%
2021/07/16	4	14.25	3	14.32	14.35	1	29,167	0.00%
2021/07/15	2	14.15	5	14.20	14.25	-3	28,795	-0.01%
2021/07/14	2.8	14.10	10.1	14.20	14.15	-7.3	28,720	-0.03%
2021/07/13	8	14.22	12.9	14.23	14.10	-4.9	28,766	-0.02%
2021/07/12	7	14.03	10	14.05	14.00	-3	28,224	-0.01%
2021/07/09	13	13.95	17	14.00	13.95	-4	27,986	-0.01%
2021/07/08	3.9	13.90	9.3	13.94	13.95	-5.4	27,623	-0.02%
2021/07/07	2	13.80	10	13.85	13.80	-8	27,511	-0.03%
2021/07/06	0	0.00	16	13.80	13.80	-16	27,494	-0.06%
2021/07/02	8	13.70	0	0.00	13.65	8	27,374	0.03%
2021/07/01	0.2	13.70	0	0.00	13.70	0.2	27,361	0.00%
2021/06/30	3	13.77	0	0.00	13.75	3	27,344	0.01%
2021/06/29	10	13.70	1	13.75	13.75	9	27,500	0.03%
2021/06/28	5	13.80	8	13.78	13.75	-3	27,729	-0.01%
2021/06/25	51	13.80	66	13.79	13.80	-15	27,891	-0.05%
2021/06/24	1	13.60	5	13.67	13.70	-4	27,840	-0.01%
2021/06/23	1	13.70	4	13.66	13.60	-3	27,924	-0.01%
2021/06/22	0	0.00	1	13.55	13.50	-1	28,024	0.00%
2021/06/21	1	13.45	4	13.53	13.50	-3	28,231	-0.01%
2021/06/18	4	13.49	0	0.00	13.55	4	28,091	0.01%
2021/06/17	16.2	13.58	0	0.00	13.60	16.2	28,009	0.06%
2021/06/16	10	13.65	3	13.62	13.70	7	29,300	0.02%
2021/06/15	10	13.64	1	13.50	13.55	9	29,313	0.03%
2021/06/11	21	13.68	21.2	13.75	13.75	-0.2	29,216	0.00%
2021/06/10	0	0.00	46.3	13.59	13.65	-46.3	29,178	-0.16%
2021/06/09	1	13.60	0	0.00	13.60	1	29,494	0.00%
2021/06/08	4	13.70	0	0.00	13.65	4	29,606	0.01%
2021/06/07	9.8	13.57	5	13.60	13.65	4.8	29,961	0.02%
2021/06/04	3	13.65	9	13.61	13.70	-6	30,063	-0.02%
2021/06/03	5	13.65	33	13.62	13.70	-28	30,298	-0.09%
2021/06/02	4	13.60	0	0.00	13.65	4	30,346	0.01%
2021/06/01	1	13.55	0	0.00	13.55	1	30,381	0.00%
2021/05/31	2	13.45	15	13.53	13.55	-13	30,598	-0.04%
2021/05/28	14	13.50	8	13.51	13.45	6	30,808	0.02%
2021/05/27	4	13.35	1	13.35	13.50	3	30,605	0.01%
2021/05/26	26	13.40	0	0.00	13.45	26	30,188	0.09%
2021/05/25	3.1	13.35	0	0.00	13.30	3.1	30,352	0.01%
2021/05/24	0	0.00	2	13.20	13.25	-2	30,325	-0.01%
2021/05/21	0	0.00	1	13.20	13.20	-1	30,476	0.00%
2021/05/20	3.2	13.06	2	13.05	13.10	1.2	30,427	0.00%
2021/05/19	13	13.10	30.3	13.10	13.05	-17.3	30,503	-0.06%
2021/05/18	11	12.79	10	13.10	13.05	1	30,639	0.00%
2021/05/17	29	12.76	13.3	12.71	12.60	15.7	30,849	0.05%
2021/05/14	12.1	12.98	5	13.07	13.15	7.1	30,394	0.02%
2021/05/13	31	13.07	5	12.90	13.00	26	29,935	0.09%
2021/05/12	52	13.01	40	13.13	13.05	12	29,135	0.04%
2021/05/11	20	13.83	41	13.80	13.70	-21	27,745	-0.08%
2021/05/10	22	13.85	28.2	13.90	14.00	-6.2	27,192	-0.02%
2021/05/07	67	13.65	9	13.68	13.65	58	26,614	0.22%
2021/05/06	9	13.61	301	13.60	13.60	-292	26,375	-1.11%	大賣/鉅額交易
2021/05/05	20	13.23	1	13.25	13.25	19	25,430	0.07%
2021/05/04	164	13.15	38.3	12.98	13.20	125.7	25,044	0.50%	大買/鉅額交易
2021/05/03	159	13.40	10	13.45	13.35	149	24,410	0.61%	大買/鉅額交易
2021/04/29	55.5	13.40	4	13.40	13.30	51.5	24,074	0.21%
2021/04/27	12	13.45	12	13.45	13.50	0	24,345	0.00%
2021/04/26	23	13.45	0	0.00	13.50	23	24,159	0.10%
2021/04/23	12	13.28	6.5	13.32	13.30	5.5	23,710	0.02%
2021/04/22	60	13.40	65	13.36	13.30	-5	23,796	-0.02%
2021/04/21	2.7	13.25	20	13.25	13.30	-17.3	23,455	-0.07%
2021/04/20	8	13.24	0	0.00	13.35	8	23,374	0.03%
2021/04/19	6	13.23	1	13.10	13.25	5	23,273	0.02%
2021/04/16	1	12.95	8	13.00	13.00	-7	22,927	-0.03%
2021/04/15	7	12.91	1	12.90	12.95	6	23,202	0.03%
2021/04/14	3.3	12.80	0	0.00	12.80	3.3	22,925	0.01%
2021/04/13	12	12.85	0	0.00	12.75	12	23,111	0.05%
2021/04/12	2	12.70	4	12.70	12.80	-2	23,049	-0.01%
2021/04/09	0.8	12.55	0	0.00	12.55	0.8	23,028	0.00%
2021/04/08	0	0.00	96	12.55	12.60	-96	23,110	-0.42%
2021/04/07	121	12.60	16.2	12.62	12.65	104.8	23,674	0.44%	大買/鉅額交易
2021/04/06	26	12.61	7	12.65	12.60	19	23,659	0.08%
2021/04/01	17	12.66	22	12.65	12.65	-5	23,543	-0.02%
2021/03/31	2	12.70	37	12.78	12.85	-35	23,224	-0.15%
2021/03/30	0	0.00	7	12.63	12.70	-7	22,972	-0.03%
2021/03/29	4	12.53	59	12.57	12.60	-55	22,771	-0.24%
2021/03/26	1	12.50	19	12.51	12.45	-18	22,643	-0.08%
2021/03/25	20	12.45	12	12.43	12.50	8	22,525	0.04%
2021/03/24	10	12.36	0	0.00	12.35	10	22,371	0.04%
2021/03/23	5	12.32	0	0.00	12.35	5	22,113	0.02%
2021/03/22	17	12.27	0	0.00	12.30	17	22,136	0.08%
2021/03/19	15.8	12.08	3	12.18	12.05	12.8	21,967	0.06%
2021/03/18	0.8	12.25	11	12.35	12.25	-10.2	20,599	-0.05%
2021/03/17	8	12.32	2	12.30	12.30	6	20,614	0.03%
2021/03/16	30	12.36	0.3	12.35	12.35	29.7	20,554	0.14%
2021/03/15	20	12.33	2	12.35	12.30	18	20,506	0.09%
2021/03/12	6	12.11	10.6	12.02	12.15	-4.6	20,884	-0.02%
2021/03/11	2	12.13	223	12.10	12.00	-221	20,963	-1.05%	大賣/鉅額交易
2021/03/10	101	12.00	1	12.00	12.05	100	20,806	0.48%	大買/
2021/03/09	10	11.90	20.2	11.93	11.95	-10.2	20,687	-0.05%
2021/03/08	2	11.80	3	11.80	11.80	-1	20,685	0.00%
2021/03/05	13	11.70	0	0.00	11.75	13	20,716	0.06%
2021/03/04	3	11.75	0	0.00	11.80	3	21,420	0.01%
2021/03/03	4.5	11.79	0	0.00	11.85	4.5	21,538	0.02%
2021/03/02	7	11.71	0.4	11.70	11.65	6.6	21,289	0.03%
2021/02/26	9.9	11.76	2	11.75	11.65	7.9	21,348	0.04%
2021/02/25	0	0.00	20	11.95	11.95	-20	21,039	-0.10%
2021/02/24	1	11.75	0	0.00	11.80	1	20,831	0.00%
2021/02/23	1	11.70	12	11.68	11.75	-11	20,776	-0.05%
2021/02/22	0	0.00	5	11.60	11.65	-5	21,140	-0.02%
2021/02/19	2	11.50	45	11.55	11.60	-43	21,098	-0.20%
2021/02/18	2.5	11.60	18.2	11.60	11.60	-15.7	21,118	-0.07%
2021/02/17	1	11.30	8	11.39	11.60	-7	21,064	-0.03%
2021/02/04	0.5	11.20	0	0.00	11.15	0.5	20,569	0.00%
2021/02/03	0	0.00	4	11.11	11.10	-4	20,996	-0.02%
2021/02/02	0	0.00	5	11.15	11.10	-5	21,398	-0.02%
2021/02/01	0	0.00	3	10.95	11.10	-3	21,457	-0.01%
2021/01/29	5.6	11.02	0	0.00	10.95	5.6	21,382	0.03%
2021/01/28	29	11.00	0	0.00	11.05	29	21,133	0.14%
2021/01/27	10	11.10	0	0.00	11.10	10	20,957	0.05%
2021/01/26	0	0.00	10	11.10	11.10	-10	20,843	-0.05%
2021/01/25	5	11.05	1.2	11.14	11.15	3.8	20,842	0.02%
2021/01/22	0	0.00	10	11.10	11.10	-10	20,843	-0.05%
2021/01/21	10.5	11.15	0	0.00	11.15	10.5	20,762	0.05%
2021/01/20	41	11.16	2	11.35	11.10	39	20,578	0.19%
2021/01/19	0.5	11.35	2	11.35	11.35	-1.5	20,080	-0.01%
2021/01/18	3.5	11.31	0	0.00	11.35	3.5	19,999	0.02%
2021/01/15	21.5	11.42	0	0.00	11.40	21.5	19,886	0.11%
2021/01/14	0.6	11.60	4	11.60	11.50	-3.4	19,878	-0.02%
2021/01/13	1.5	11.55	7	11.50	11.50	-5.5	19,627	-0.03%
2021/01/12	2.5	11.51	0	0.00	11.45	2.5	19,492	0.01%
2021/01/11	6	11.60	55.2	11.60	11.65	-49.2	19,396	-0.25%
2021/01/08	103	11.60	100.2	11.55	11.65	2.8	19,235	0.01%	大買/
2021/01/06	7	11.36	0	0.00	11.40	7	18,662	0.04%
2021/01/05	2	11.45	2	11.50	11.45	0	18,322	0.00%
2021/01/04	5.5	11.46	10	11.45	11.45	-4.5	18,419	-0.02%
2020/12/31	0.5	11.45	103	11.45	11.45	-102.5	18,243	-0.56%	大賣/鉅額交易
2020/12/30	106.5	11.40	3	11.47	11.50	103.5	18,132	0.57%	大買/鉅額交易
2020/12/29	0.5	11.20	0	0.00	11.20	0.5	17,641	0.00%
2020/12/28	2	11.15	5	11.15	11.20	-3	17,606	-0.02%
2020/12/25	7	11.15	1	11.15	11.15	6	17,590	0.03%
2020/12/24	5.7	11.10	32	11.15	11.15	-26.3	17,719	-0.15%
2020/12/23	8	11.12	0	0.00	11.10	8	17,667	0.05%
2020/12/21	5.3	11.10	1	11.15	11.20	4.3	18,096	0.02%
2020/12/18	1	11.15	20	11.10	11.10	-19	18,120	-0.10%
2020/12/17	0.5	11.15	0	0.00	11.20	0.5	18,075	0.00%
2020/12/16	0	0.00	11.6	11.14	11.20	-11.6	18,052	-0.06%
2020/12/15	8	11.05	0	0.00	11.05	8	18,033	0.04%
2020/12/14	0	0.00	5.2	11.20	11.15	-5.2	17,810	-0.03%
2020/12/11	145.5	11.20	111	11.20	11.20	34.5	17,762	0.19%	大買/大賣/
2020/12/10	2	11.05	1.3	11.09	11.05	0.7	17,577	0.00%
2020/12/09	4.3	11.05	9	11.05	11.05	-4.7	17,392	-0.03%
2020/12/08	16	11.13	16.5	11.15	11.00	-0.5	17,191	0.00%
2020/12/07	2	11.25	10	11.20	11.20	-8	16,444	-0.05%
2020/12/04	0.3	11.25	8	11.30	11.30	-7.7	16,266	-0.05%
2020/12/02	8	11.20	1.4	11.24	11.25	6.6	15,982	0.04%
2020/11/26	0	0.00	8	11.25	11.30	-8	14,864	-0.05%
2020/11/23	0	0.00	2	11.28	11.30	-2	14,730	-0.01%
2020/11/20	0	0.00	40	11.20	11.25	-40	14,677	-0.27%
2020/11/19	0	0.00	6	11.34	11.30	-6	14,630	-0.04%
2020/11/17	6	11.15	21	11.15	11.15	-15	13,986	-0.11%
2020/11/16	17	11.27	0	0.00	11.25	17	14,065	0.12%
2020/11/12	2	11.13	102	11.30	11.20	-100	13,888	-0.72%	大賣/
2020/11/11	112	11.35	43	11.32	11.35	69	13,541	0.51%	大買/
2020/11/10	69.3	11.16	51.3	11.20	11.20	18.1	13,181	0.14%
2020/11/09	8	11.05	78	11.00	11.05	-70	12,813	-0.55%
2020/11/06	2	10.95	0	0.00	10.95	2	12,750	0.02%
2020/11/05	0	0.00	6	10.95	11.00	-6	12,937	-0.05%
2020/11/03	0	10.90	0	0.00	10.90	0	13,190	0.00%
2020/11/02	0	0.00	13	10.85	10.90	-13	13,403	-0.10%
2020/10/30	13	10.73	13	10.80	10.70	0	13,445	0.00%
2020/10/29	1	10.75	0	0.00	10.75	1	13,386	0.01%
2020/10/27	0	0.00	0.1	10.85	10.80	-0.1	13,811	0.00%
2020/10/26	0.6	10.85	0	0.00	10.90	0.6	14,071	0.00%
2020/10/22	2	10.83	1	10.85	10.80	1	14,830	0.01%
2020/10/19	8	10.90	10	10.80	10.90	-2	15,702	-0.01%
2020/10/16	3	10.80	0	0.00	10.75	3	15,901	0.02%
2020/10/15	0	0.00	16	10.75	10.75	-16	16,494	-0.10%
2020/10/14	1	10.85	20	10.80	10.80	-19	16,730	-0.11%
2020/10/13	11	10.80	0	0.00	10.80	11	17,140	0.06%
2020/10/12	2	10.85	0	0.00	10.85	2	17,365	0.01%
2020/10/08	1	10.80	13	10.84	10.85	-12	17,365	-0.07%
2020/10/06	2	10.80	0	0.00	10.80	2	17,752	0.01%
2020/10/05	6	10.81	0	0.00	10.80	6	17,833	0.03%
2020/09/30	1	10.85	2	10.85	10.85	-1	18,072	-0.01%
2020/09/29	9	10.94	0.3	10.85	10.85	8.7	18,353	0.05%
2020/09/24	12	10.60	41	10.60	10.50	-29	19,267	-0.15%
2020/09/23	12	10.75	0	0.00	10.75	12	19,539	0.06%
2020/09/21	1	10.90	1	10.90	10.85	0	19,843	0.00%
2020/09/18	6	10.90	0	0.00	10.95	6	20,153	0.03%
2020/09/16	0	0.00	5	10.90	10.95	-5	20,517	-0.02%
2020/09/14	68	10.91	0	0.00	10.90	68	21,232	0.32%
2020/09/11	0	0.00	1	10.90	10.90	-1	21,529	0.00%
2020/09/09	0	0.00	0.2	10.95	10.90	-0.2	21,981	0.00%
2020/09/08	0	0.00	5	10.90	10.95	-5	22,184	-0.02%
2020/09/07	0	0.00	5	10.80	10.85	-5	22,626	-0.02%
2020/09/04	2	10.80	0	0.00	10.80	2	24,121	0.01%
2020/09/03	6	10.85	0	0.00	10.90	6	24,993	0.02%
2020/09/01	5	10.85	0	0.00	10.85	5	25,713	0.02%
2020/08/31	0	0.00	3	10.90	10.80	-3	25,998	-0.01%
2020/08/27	0	0.00	2	10.85	10.85	-2	26,543	-0.01%
2020/08/26	3	10.85	0	0.00	10.90	3	26,793	0.01%
2020/08/21	4	10.89	13	10.90	10.90	-9	28,130	-0.03%
2020/08/20	3	10.80	3	10.75	10.75	0	28,221	0.00%
2020/08/18	0	0.00	1	11.00	11.00	-1	28,130	0.00%
2020/08/13	2	10.95	0	0.00	11.00	2	28,396	0.01%
2020/08/11	58	10.99	70	10.96	10.90	-12	28,476	-0.04%
2020/08/10	0	0.00	2	10.98	10.95	-2	28,346	-0.01%
2020/08/07	0	0.00	100	10.90	10.85	-100	28,285	-0.35%
2020/08/06	121	10.85	30	10.85	10.95	91	28,149	0.32%	大買/
2020/08/04	2	10.75	0	0.00	10.75	2	28,163	0.01%
2020/08/03	1	10.70	12	10.65	10.65	-11	28,128	-0.04%
2020/07/31	21	10.69	0	0.00	10.65	21	27,928	0.08%
2020/07/29	2	10.65	0	0.00	10.65	2	27,581	0.01%
2020/07/28	74	10.64	1	10.70	10.60	73	27,535	0.27%
2020/07/27	5	10.68	5	10.75	10.65	0	27,380	0.00%
2020/07/24	27	10.82	27	10.80	10.80	0	26,991	0.00%
2020/07/23	0.2	10.90	0	0.00	10.90	0.2	26,697	0.00%
2020/07/22	6	10.93	1	10.90	10.90	5	26,563	0.02%
2020/07/21	21	10.85	10	10.85	10.85	11	26,351	0.04%
2020/07/20	26	10.95	40	10.90	11.00	-14	25,928	-0.05%
2020/07/17	3	10.90	0	0.00	10.95	3	25,808	0.01%
2020/07/16	1	10.95	0	0.00	10.90	1	25,665	0.00%
2020/07/15	5	10.90	40	10.90	10.95	-35	25,512	-0.14%
2020/07/14	0.7	10.90	0	0.00	10.90	0.7	25,419	0.00%
2020/07/13	2	10.95	2	11.05	10.95	0	25,406	0.00%
2020/07/10	3	10.95	10	10.95	10.95	-7	25,351	-0.03%
2020/07/09	50	11.04	0	0.00	11.00	50	25,248	0.20%
2020/07/08	1	11.00	0	0.00	11.05	1	25,004	0.00%
2020/07/07	2	11.05	0	0.00	11.10	2	24,785	0.01%
2020/07/06	1	11.15	1	11.15	11.15	0	24,398	0.00%
2020/07/03	28	10.95	0	0.00	10.90	28	24,077	0.12%
2020/07/02	4	10.85	0	0.00	10.90	4	24,048	0.02%
2020/07/01	12	10.90	0	0.00	10.90	12	23,759	0.05%
2020/06/30	15	10.92	0	0.00	10.85	15	23,756	0.06%
2020/06/29	13	10.87	40	10.90	10.90	-27	23,714	-0.11%
2020/06/23	3	11.02	232	11.00	11.05	-229	23,556	-0.97%	大賣/鉅額交易
2020/06/22	65	11.14	50	11.10	11.10	15	23,417	0.06%
2020/06/19	64	11.10	60	11.00	11.00	4	23,659	0.02%
2020/06/18	4	11.13	0	0.00	11.10	4	23,343	0.02%
2020/06/17	29	11.15	0	0.00	11.25	29	23,359	0.12%
2020/06/16	211	11.28	0	0.00	11.25	211	23,853	0.88%	大買/鉅額交易
2020/06/15	57	11.11	15	11.12	11.05	42	24,606	0.17%
2020/06/12	7	11.18	21	11.15	11.20	-14	24,833	-0.06%
2020/06/11	56	11.67	27	11.65	11.45	29	24,917	0.12%
2020/06/10	101	12.30	50	12.35	12.35	51	23,727	0.21%	大買/
2020/06/09	27	12.25	0	0.00	12.25	27	23,423	0.12%
2020/06/08	10	12.30	1	12.30	12.30	9	23,384	0.04%
2020/06/05	42	12.25	151	12.25	12.20	-109	23,100	-0.47%	大賣/鉅額交易
2020/06/04	152	12.27	1	12.20	12.20	151	23,129	0.65%	大買/鉅額交易
2020/06/03	8	12.20	32	12.33	12.20	-24	23,358	-0.10%
2020/06/02	10	12.10	0	0.00	12.10	10	23,335	0.04%
2020/06/01	60	12.00	76	11.94	11.95	-16	23,476	-0.07%
2020/05/29	20	11.80	0	0.00	11.80	20	23,478	0.09%
2020/05/28	80.2	11.81	73	11.85	11.75	7.2	22,685	0.03%
2020/05/27	88	11.80	60	11.85	11.80	28	22,792	0.12%
2020/05/26	11.2	11.75	0	0.00	11.75	11.2	22,934	0.05%
2020/05/25	3	11.60	8	11.60	11.60	-5	22,875	-0.02%
2020/05/22	4	11.59	0	0.00	11.55	4	22,996	0.02%
2020/05/21	2	11.80	0	0.00	11.80	2	23,081	0.01%
2020/05/20	2	11.70	0	0.00	11.65	2	23,185	0.01%
2020/05/19	1	11.65	2	11.70	11.70	-1	23,348	0.00%
2020/05/18	3	11.50	0	0.00	11.50	3	23,396	0.01%
2020/05/15	5	11.70	0	0.00	11.65	5	23,265	0.02%
2020/05/14	10	11.73	0	0.00	11.70	10	23,146	0.04%
2020/05/12	10	11.82	0	0.00	11.80	10	23,016	0.04%
2020/05/11	16	11.82	12	11.85	11.80	4	22,932	0.02%
2020/05/08	5	11.60	0	0.00	11.55	5	22,911	0.02%
2020/05/07	5	11.60	1	11.60	11.55	4	22,995	0.02%
2020/05/06	3	11.52	0	0.00	11.50	3	23,037	0.01%
2020/05/05	10	11.80	0	0.00	11.70	10	23,166	0.04%
2020/05/04	5	11.70	0	0.00	11.70	5	23,248	0.02%
2020/04/30	3.1	12.00	43	12.00	12.20	-39.9	23,284	-0.17%
2020/04/29	2	11.85	1	11.80	11.75	1	23,423	0.00%
2020/04/28	0	0.00	40	11.60	11.55	-40	23,734	-0.17%
2020/04/27	1	11.50	0	0.00	11.50	1	24,393	0.00%
2020/04/24	10	11.25	0	0.00	11.25	10	24,472	0.04%
2020/04/23	10	11.30	0	0.00	11.30	10	24,594	0.04%
2020/04/22	6	11.28	0	0.00	11.35	6	24,551	0.02%
2020/04/21	45	11.60	0	0.00	11.40	45	24,596	0.18%
2020/04/20	1	11.90	0	0.00	11.90	1	24,479	0.00%
2020/04/17	1	12.00	0	0.00	11.90	1	24,795	0.00%
2020/04/16	1	11.80	53	11.81	11.80	-52	24,653	-0.21%
2020/04/15	1	11.75	0	0.00	11.90	1	24,575	0.00%
2020/04/14	1	11.55	0	0.00	11.55	1	24,533	0.00%
2020/04/13	1	11.40	2	11.30	11.30	-1	24,524	0.00%
2020/04/10	20	11.56	15	11.60	11.60	5	24,591	0.02%
2020/04/09	50	11.30	60	11.34	11.30	-10	24,663	-0.04%
2020/04/08	32	11.22	0	0.00	11.25	32	24,577	0.13%
2020/04/06	0	0.00	2	10.98	11.05	-2	24,254	-0.01%
2020/04/01	5	11.05	0	0.00	11.00	5	23,907	0.02%
2020/03/31	15	11.05	3	11.00	11.05	12	23,710	0.05%
2020/03/27	10	11.00	23	11.07	11.05	-13	23,260	-0.06%
2020/03/26	0	0.00	5	10.75	10.95	-5	23,182	-0.02%
2020/03/25	65	10.92	73	10.87	10.85	-8	23,523	-0.03%
2020/03/24	11	10.37	21	10.52	10.35	-10	23,229	-0.04%
2020/03/23	2	10.30	50	10.23	10.10	-48	23,159	-0.21%
2020/03/20	43	9.97	70	10.27	10.60	-27	22,980	-0.12%
2020/03/19	1	9.52	0	0.00	9.68	1	22,303	0.00%
2020/03/18	2	10.15	60	10.13	10.10	-58	21,844	-0.27%
2020/03/17	12	10.35	70	10.31	10.30	-58	21,499	-0.27%
2020/03/16	5	10.90	4	11.00	10.70	1	20,973	0.00%
2020/03/13	157	10.86	41	10.93	11.30	116	20,624	0.56%	大買/鉅額交易
2020/03/12	269	11.89	101	11.75	11.75	168	19,865	0.85%	大買/大賣/鉅額交易
2020/03/11	105	12.35	99	12.38	12.35	6	19,337	0.03%	大買/
2020/03/10	120	12.33	110	12.38	12.50	10	19,260	0.05%	大買/大賣/
2020/03/09	52	12.61	49	12.63	12.55	3	19,008	0.02%
2020/03/06	35.4	12.80	35	12.85	12.80	0.4	18,500	0.00%
2020/03/05	85	12.89	64	12.90	12.90	21	18,110	0.12%
2020/03/02	8	12.86	0	0.00	13.00	8	17,480	0.05%
2020/02/24	15	12.98	0	0.00	13.00	15	16,968	0.09%
2020/02/18	5	13.05	0	0.00	13.10	5	16,155	0.03%
2020/02/13	2	13.08	0	0.00	13.05	2	16,311	0.01%
2020/02/12	5	13.08	0	0.00	13.05	5	16,310	0.03%
2020/02/11	5	13.05	0	0.00	13.10	5	16,129	0.03%
2020/02/10	1	13.00	0	0.00	13.10	1	16,075	0.01%
2020/02/07	0	0.00	2	13.05	13.05	-2	15,998	-0.01%
2020/02/05	11	13.05	0	0.00	13.05	11	15,816	0.07%
2020/01/31	1	13.05	0	0.00	12.90	1	15,112	0.01%
2020/01/30	32	12.94	15	13.01	12.80	17	14,713	0.12%
2020/01/20	0	0.00	7	13.46	13.50	-7	14,010	-0.05%
2020/01/14	0	0.00	10	13.15	13.15	-10	13,614	-0.07%
2020/01/13	30	13.05	30	13.10	13.05	0	13,513	0.00%
2020/01/10	0	0.00	10	13.15	13.15	-10	13,197	-0.08%
2020/01/09	0	0.00	12	13.06	13.10	-12	13,201	-0.09%
2020/01/08	10	12.90	0	0.00	12.95	10	13,060	0.08%
2020/01/07	30	12.95	30	13.00	13.00	0	12,953	0.00%
2020/01/06	20	12.98	0	0.00	13.00	20	12,833	0.16%
2020/01/03	90	13.00	90	13.05	13.05	0	12,705	0.00%
2019/12/31	3	13.05	0	0.00	13.00	3	12,617	0.02%
2019/12/30	0	0.00	1	13.15	13.15	-1	12,575	-0.01%
2019/12/27	2	13.15	5	13.20	13.20	-3	12,551	-0.02%
2019/12/26	2	13.10	0	0.00	13.10	2	12,628	0.02%
2019/12/24	5	13.15	0	0.00	13.15	5	12,953	0.04%
2019/12/23	5	13.20	3	13.30	13.25	2	13,059	0.02%
2019/12/20	0	0.00	5	13.25	13.25	-5	13,450	-0.04%
2019/12/19	0	0.00	10	13.18	13.15	-10	13,203	-0.08%
2019/12/18	0	0.00	5	13.15	13.15	-5	13,333	-0.04%
2019/12/17	0	0.00	25	13.05	13.10	-25	13,498	-0.19%
2019/12/16	0	0.00	21.2	13.05	13.05	-21.2	13,379	-0.16%
2019/12/13	0	0.00	5	13.10	13.05	-5	13,405	-0.04%
2019/12/12	0	0.00	11	12.99	12.95	-11	13,011	-0.08%
2019/12/11	0	0.00	2	12.90	12.90	-2	12,873	-0.02%
2019/12/10	1	12.80	0	0.00	12.80	1	12,878	0.01%
2019/12/09	0	0.00	4	12.85	12.85	-4	12,859	-0.03%
2019/12/03	0	0.00	13.5	12.85	12.95	-13.5	12,994	-0.10%
2019/12/02	4	12.85	0	0.00	12.85	4	13,036	0.03%
2019/11/29	1	12.85	3	12.85	12.85	-2	12,967	-0.02%
2019/11/28	0	0.00	1	13.05	13.05	-1	12,941	-0.01%
2019/11/27	0	0.00	1.5	12.90	13.00	-1.5	13,317	-0.01%
2019/11/22	1	12.80	0	0.00	12.80	1	13,329	0.01%
2019/11/20	0	0.00	1	12.90	12.90	-1	13,430	-0.01%
2019/11/15	1	12.85	2	12.90	12.90	-1	13,721	-0.01%
2019/11/14	50	12.75	50	12.75	12.80	0	13,679	0.00%
2019/11/13	0	0.00	2	12.80	12.75	-2	13,878	-0.01%
2019/11/12	0	0.00	2	12.65	12.70	-2	14,051	-0.01%
2019/11/11	0	0.00	20	12.65	12.70	-20	14,191	-0.14%
2019/11/08	0	0.00	0.2	12.60	12.70	-0.2	14,261	0.00%
2019/11/06	2	12.70	0	0.00	12.70	2	14,742	0.01%
2019/11/04	0	0.00	0.8	12.50	12.60	-0.8	14,944	-0.01%
2019/10/29	0	0.00	2	12.50	12.55	-2	15,907	-0.01%
2019/10/28	0	0.00	0.4	12.50	12.55	-0.4	15,957	0.00%
2019/10/25	0.8	12.50	10	12.50	12.60	-9.2	16,091	-0.06%
2019/10/24	0.1	12.40	0	0.00	12.50	0.1	16,180	0.00%
2019/10/23	0	0.00	15	12.50	12.40	-15	16,255	-0.09%
2019/10/22	0	0.00	16	12.51	12.55	-16	16,419	-0.10%
2019/10/21	0	0.00	1	12.45	12.45	-1	16,514	-0.01%
2019/10/18	0	0.00	0.4	12.30	12.35	-0.4	16,557	0.00%
2019/10/16	3	12.30	0	0.00	12.35	3	16,672	0.02%
2019/10/15	3	12.25	5	12.30	12.30	-2	16,818	-0.01%
2019/10/14	53	12.25	50	12.30	12.30	3	16,874	0.02%
2019/10/08	2	12.15	0	0.00	12.25	2	17,050	0.01%
2019/10/04	0	0.00	0.1	12.10	12.15	-0.1	18,327	0.00%
2019/10/03	0	0.00	16	12.15	12.15	-16	18,493	-0.09%
2019/10/01	2.6	12.20	0	0.00	12.20	2.6	18,740	0.01%
2019/09/27	30.3	12.10	0	0.00	12.10	30.3	18,755	0.16%
2019/09/25	5	12.05	1	12.05	12.20	4	18,702	0.02%
2019/09/24	5	12.20	0	0.00	12.30	5	18,337	0.03%
2019/09/23	15	12.30	0	0.00	12.25	15	18,244	0.08%
2019/09/20	24	12.41	0	0.00	12.45	24	18,128	0.13%
2019/09/12	0	0.00	106	12.45	12.45	-106	18,150	-0.58%	大賣/鉅額交易
2019/09/10	0	0.00	6.1	12.50	12.55	-6.1	18,621	-0.03%
2019/09/06	51	12.35	50	12.35	12.35	1	18,502	0.01%
2019/09/04	50	12.05	50	12.10	12.10	0	18,495	0.00%
2019/09/03	1	11.95	0	0.00	11.95	1	18,520	0.01%
2019/09/02	0	0.00	0.2	11.95	11.95	-0.2	18,621	0.00%
2019/08/30	33	11.80	0	0.00	11.85	33	18,682	0.18%
2019/08/27	2	11.98	0	0.00	11.95	2	18,379	0.01%
2019/08/22	0	0.00	2	12.35	12.40	-2	18,466	-0.01%
2019/08/21	0	0.00	5	12.35	12.35	-5	18,966	-0.03%
2019/08/19	1	12.35	0	0.00	12.35	1	19,130	0.01%
2019/08/16	30	12.35	30	12.40	12.40	0	19,102	0.00%
2019/08/15	2	12.15	6	12.15	12.15	-4	18,908	-0.02%
2019/08/14	1	12.35	0	0.00	12.30	1	18,896	0.01%
2019/08/08	10	12.00	0	0.00	11.95	10	18,573	0.05%
2019/08/07	3	12.00	0	0.00	11.95	3	18,510	0.02%
2019/08/06	0	0.00	30	11.88	12.00	-30	18,368	-0.16%
2019/08/05	16	12.00	1	12.00	12.05	15	18,254	0.08%
2019/08/02	0	0.00	17.4	12.09	12.05	-17.4	17,997	-0.10%
2019/08/01	30	12.35	0.1	12.25	12.25	29.9	17,860	0.17%
2019/07/31	3	12.42	0	0.00	12.40	3	17,674	0.02%
2019/07/29	1	12.50	0	0.00	12.45	1	17,753	0.01%
2019/07/25	0	0.00	1	12.45	12.60	-1	17,784	-0.01%
2019/07/24	0	0.00	1	12.50	12.45	-1	17,770	-0.01%
2019/07/19	3	12.75	0	0.00	12.65	3	17,664	0.02%
2019/07/18	50	12.60	115.9	12.62	12.65	-65.9	17,553	-0.38%	大賣/
2019/07/12	3	12.57	1	12.60	12.50	2	17,339	0.01%
2019/07/11	109	12.56	100	12.60	12.65	9	17,221	0.05%	大買/
2019/07/08	0.6	13.00	50	12.95	13.05	-49.4	16,079	-0.31%
2019/07/05	0	0.00	11	13.03	13.05	-11	16,255	-0.07%
2019/07/03	2	12.90	0	0.00	12.90	2	16,114	0.01%
2019/07/02	1	12.90	1	13.00	13.00	0	16,230	0.00%
2019/07/01	1	13.05	0	0.00	13.00	1	16,136	0.01%
2019/06/28	0	0.00	1	13.05	13.05	-1	16,130	-0.01%
2019/06/27	0	0.00	10	12.95	13.00	-10	16,247	-0.06%
2019/06/26	1	12.85	20	12.90	12.90	-19	16,340	-0.12%
2019/06/25	0	0.00	0.2	12.90	13.00	-0.2	16,479	0.00%
2019/06/21	1	13.00	4	12.95	12.80	-3	16,688	-0.02%
2019/06/19	0	0.00	15	12.75	12.80	-15	16,624	-0.09%
2019/06/17	1	12.40	0	0.00	12.45	1	16,706	0.01%
2019/06/13	0	0.00	2	12.30	12.45	-2	17,007	-0.01%
2019/05/31	0	0.00	20	12.25	12.25	-20	17,149	-0.12%
2019/05/24	2	12.15	1	12.20	12.20	1	16,601	0.01%
2019/05/22	0	0.00	1	11.95	12.05	-1	16,430	-0.01%
2019/05/21	1	12.05	39.4	12.00	12.05	-38.4	16,474	-0.23%
2019/05/20	0	0.00	11	11.80	11.85	-11	16,211	-0.07%
2019/05/14	20	11.65	2	11.60	11.60	18	16,469	0.11%
2019/05/13	2	11.80	0	0.00	11.75	2	16,476	0.01%
2019/05/10	4	11.95	4	11.86	11.85	0	16,539	0.00%
2019/05/09	0	0.00	3	11.80	11.75	-3	16,733	-0.02%
2019/05/08	24	11.80	0	0.00	11.85	24	16,696	0.14%
2019/05/03	3	12.05	3	12.00	12.05	0	16,556	0.00%
2019/04/29	0	0.00	0.1	11.90	11.95	-0.1	16,276	0.00%
2019/04/23	2	11.65	53	11.57	11.70	-51	15,912	-0.32%
2019/04/22	0	0.00	20	11.55	11.55	-20	15,799	-0.13%
2019/04/19	0	0.00	2	11.60	11.60	-2	15,896	-0.01%
2019/04/18	1	11.55	0	0.00	11.60	1	15,921	0.01%
2019/04/17	1	11.60	0	0.00	11.65	1	15,910	0.01%
2019/04/16	10	11.75	3	11.75	11.75	7	15,893	0.04%
2019/04/15	0	0.00	5	11.75	11.75	-5	15,970	-0.03%
2019/04/12	0	0.00	2	11.70	11.65	-2	15,884	-0.01%
2019/04/11	0	0.00	52	11.65	11.65	-52	15,702	-0.33%
2019/04/10	0	0.00	3	11.50	11.55	-3	15,376	-0.02%
2019/04/09	5	11.55	0	0.00	11.55	5	15,248	0.03%
2019/04/02	0	0.00	36	11.40	11.45	-36	14,870	-0.24%
2019/04/01	2	11.45	0	0.00	11.35	2	14,644	0.01%
2019/03/29	4	11.31	0	0.00	11.40	4	14,299	0.03%
2019/03/28	0	0.00	3	11.30	11.30	-3	14,159	-0.02%
2019/03/27	0	0.00	7	11.30	11.25	-7	14,018	-0.05%
2019/03/26	1	11.20	0	0.00	11.30	1	13,886	0.01%
2019/03/25	20	11.10	0	0.00	11.20	20	13,959	0.14%
2019/03/22	2	11.15	0	0.00	11.20	2	13,688	0.01%
2019/03/20	2	10.90	10	11.00	11.00	-8	13,281	-0.06%
2019/03/19	10	11.00	10	11.00	10.95	0	13,110	0.00%
2019/03/18	2	10.90	10	10.85	10.95	-8	12,978	-0.06%
2019/03/15	10	10.80	0	0.00	10.75	10	12,875	0.08%
2019/03/14	2	10.85	0	0.00	10.85	2	12,225	0.02%
2019/03/12	0	0.00	0.2	10.95	10.95	-0.2	12,175	0.00%
2019/03/11	10	10.90	1	10.90	10.90	9	12,076	0.07%
2019/03/08	0	0.00	6	10.75	10.80	-6	11,937	-0.05%
2019/03/04	13	10.74	0	0.00	10.85	13	12,108	0.11%
2019/02/25	1	10.75	10	10.75	10.75	-9	11,769	-0.08%
2019/02/22	3	10.70	0	0.00	10.70	3	11,666	0.03%
2019/02/21	0	0.00	50	10.70	10.75	-50	11,522	-0.43%
2019/02/20	0	0.00	100	10.70	10.70	-100	11,497	-0.87%
2019/02/19	0	0.00	20	10.65	10.65	-20	11,450	-0.17%
2019/02/18	0	0.00	2	10.65	10.70	-2	11,541	-0.02%
2019/02/15	0	0.00	3	10.60	10.55	-3	11,476	-0.03%
2019/02/14	10	10.50	0	0.00	10.45	10	11,394	0.09%
2019/02/13	11	10.45	0	0.00	10.45	11	11,327	0.10%
2019/02/12	1	10.35	0	0.00	10.40	1	11,084	0.01%
2019/02/11	1	10.40	0	0.00	10.40	1	11,037	0.01%
2019/01/30	50	10.35	0	0.00	10.35	50	10,953	0.46%
2019/01/29	5	10.35	0	0.00	10.40	5	10,673	0.05%
2019/01/25	1	10.40	0	0.00	10.40	1	10,651	0.01%
2019/01/24	22	10.30	0	0.00	10.25	22	10,658	0.21%
2019/01/18	0	0.00	60	10.45	10.45	-60	10,847	-0.55%
2019/01/16	0	0.00	8	10.30	10.35	-8	11,369	-0.07%
2019/01/14	1	10.30	0	0.00	10.35	1	11,467	0.01%
2019/01/09	1	10.45	4	10.46	10.50	-3	11,813	-0.03%
2019/01/04	0	0.00	6	10.10	10.05	-6	12,234	-0.05%
2019/01/03	0	0.00	18	10.15	10.20	-18	12,711	-0.14%
2018/12/25	1	10.10	0	0.00	10.15	1	13,156	0.01%
2018/12/24	3	10.18	0	0.00	10.20	3	13,334	0.02%
2018/12/21	1	10.20	0	0.00	10.20	1	13,811	0.01%
2018/12/18	10	10.20	0	0.00	10.10	10	13,932	0.07%
2018/12/17	5	10.20	0	0.00	10.25	5	13,899	0.04%
2018/12/12	10	10.25	0	0.00	10.30	10	13,921	0.07%
2018/12/11	6	10.21	0	0.00	10.15	6	13,894	0.04%
2018/12/07	5	10.40	0	0.00	10.45	5	14,213	0.04%
2018/12/06	1	10.40	0	0.00	10.40	1	14,377	0.01%
2018/12/05	1	10.65	1	10.65	10.60	0	14,269	0.00%
2018/11/30	1	10.65	0	0.00	10.65	1	14,511	0.01%
2018/11/23	10	10.65	1	10.60	10.70	9	14,587	0.06%
2018/11/19	0	0.00	8	10.75	10.80	-8	15,032	-0.05%
2018/11/16	0	0.00	1	10.65	10.70	-1	15,179	-0.01%
2018/11/13	0	0.00	1	10.60	10.65	-1	15,741	-0.01%
2018/11/08	0	0.00	10	10.63	10.70	-10	16,897	-0.06%
2018/11/07	0	0.00	6	10.50	10.60	-6	18,081	-0.03%
2018/11/05	11	10.35	0	0.00	10.45	11	19,931	0.06%
2018/11/02	0.7	10.40	0	0.00	10.40	0.7	20,138	0.00%
2018/10/31	0	0.00	5	10.25	10.50	-5	20,635	-0.02%
2018/10/30	0	0.00	10	10.10	10.15	-10	20,781	-0.05%
2018/10/26	8	10.05	3	10.05	10.10	5	20,889	0.02%
2018/10/25	7	10.00	22	10.00	9.99	-15	20,960	-0.07%
2018/10/23	0.4	10.20	0	0.00	10.20	0.4	20,634	0.00%
2018/10/16	1	10.20	0	0.00	10.30	1	20,438	0.00%
2018/10/12	6	10.20	0	0.00	10.40	6	20,090	0.03%
2018/10/11	2	10.30	3	10.45	10.25	-1	19,780	-0.01%
2018/10/08	9	10.85	27	10.85	10.95	-18	19,294	-0.09%
2018/10/05	3	10.88	0	0.00	10.90	3	19,275	0.02%
2018/10/04	1	11.00	0	0.00	11.00	1	19,179	0.01%
2018/10/03	47	11.05	0	0.00	11.05	47	19,103	0.25%
2018/10/02	4	11.08	0	0.00	11.10	4	19,171	0.02%
2018/10/01	8	11.15	0	0.00	11.15	8	19,122	0.04%
2018/09/28	12	11.14	1	11.25	11.15	11	19,126	0.06%
2018/09/27	20	11.20	0	0.00	11.25	20	18,862	0.11%
2018/09/26	20	11.23	0	0.00	11.15	20	18,663	0.11%
2018/09/25	1.8	11.30	8	11.25	11.30	-6.2	18,661	-0.03%
2018/09/21	26.1	11.25	0	0.00	11.30	26.1	18,658	0.14%
2018/09/18	0.8	11.15	0	0.00	11.15	0.8	18,770	0.00%
2018/09/17	7	11.20	21	11.20	11.20	-14	18,721	-0.07%
2018/09/14	0	0.00	12	11.20	11.20	-12	18,690	-0.06%
2018/09/13	0	0.00	3	11.10	11.15	-3	18,501	-0.02%
2018/09/11	4	10.89	0	0.00	10.95	4	18,385	0.02%
2018/09/10	0	0.00	10	10.85	10.90	-10	18,583	-0.05%
2018/09/07	6	10.95	0	0.00	10.90	6	18,959	0.03%
2018/09/06	6	11.00	0	0.00	11.05	6	19,031	0.03%
2018/09/05	2	10.98	0	0.00	10.90	2	19,075	0.01%
2018/09/04	4	11.08	0	0.00	11.10	4	19,071	0.02%
2018/09/03	2	11.15	0	0.00	11.10	2	19,238	0.01%
2018/08/30	2	11.05	0	0.00	11.10	2	19,199	0.01%
2018/08/29	0	0.00	34	11.06	11.15	-34	19,245	-0.18%
2018/08/28	0	0.00	36	10.95	11.05	-36	19,386	-0.19%
2018/08/24	1	10.80	0	0.00	10.75	1	19,424	0.01%
2018/08/23	0	0.00	1	11.00	10.90	-1	19,806	-0.01%
2018/08/21	6	11.06	0	0.00	11.05	6	18,374	0.03%
2018/08/20	0	0.00	19	11.00	11.05	-19	18,161	-0.10%
2018/08/17	1	10.85	0	0.00	10.85	1	17,957	0.01%
2018/08/16	1	10.65	8	10.55	10.65	-7	17,839	-0.04%
2018/08/14	11	11.35	0	0.00	11.45	11	16,894	0.07%
2018/08/13	6	11.33	0	0.00	11.35	6	15,770	0.04%
2018/08/09	22	11.52	0	0.00	11.50	22	15,550	0.14%
2018/08/08	12	11.45	0	0.00	11.50	12	15,160	0.08%
2018/08/06	5	11.40	0	0.00	11.35	5	14,842	0.03%
2018/08/03	5	11.50	1	11.50	11.55	4	14,468	0.03%
2018/08/02	26	11.46	0	0.00	11.40	26	14,471	0.18%
2018/08/01	37	11.61	0	0.00	11.60	37	14,494	0.26%
2018/07/31	13	11.45	0	0.00	11.50	13	14,267	0.09%
2018/07/30	0	0.00	1	11.40	11.40	-1	14,102	-0.01%
2018/07/26	8	11.35	1	11.25	11.45	7	14,151	0.05%
2018/07/25	2.9	11.20	0	0.00	11.20	2.9	14,011	0.02%
2018/07/11	2	10.98	0	0.00	11.05	2	14,661	0.01%
2018/07/09	0	0.00	1	11.05	11.05	-1	14,651	-0.01%
2018/07/04	0	0.00	1	10.90	10.95	-1	14,828	-0.01%
2018/07/03	0	0.00	1	10.80	10.85	-1	15,026	-0.01%
2018/07/02	0	0.00	20	11.00	10.95	-20	15,111	-0.13%
2018/06/28	1	10.85	0	0.00	10.80	1	14,921	0.01%
2018/06/20	1	11.10	0	0.00	11.15	1	14,993	0.01%
2018/06/13	3	11.30	0	0.00	11.35	3	14,516	0.02%
2018/06/11	0	11.35	0	0.00	11.40	0	15,079	0.00%
2018/06/05	1	11.15	0	0.00	11.30	1	16,375	0.01%
2018/06/04	0	0.00	10	11.15	11.15	-10	16,248	-0.06%
2018/05/30	0	0.00	5	10.82	10.70	-5	15,760	-0.03%
2018/05/22	0	0.00	250	10.85	10.85	-250	16,481	-1.52%	大賣/鉅額交易
2018/05/21	0	0.00	7	10.80	10.85	-7	16,765	-0.04%
2018/05/18	1	10.75	16	10.70	10.75	-15	16,895	-0.09%
2018/05/17	0	0.00	9	10.70	10.65	-9	16,856	-0.05%
2018/05/14	0	0.00	8	10.70	10.75	-8	17,645	-0.05%
2018/05/11	2	10.60	0	0.00	10.70	2	17,740	0.01%
2018/05/08	5.7	10.54	0	0.00	10.55	5.7	17,738	0.03%
2018/05/04	1	10.55	5	10.55	10.55	-4	17,927	-0.02%
2018/05/03	0	0.00	2	10.65	10.60	-2	17,881	-0.01%
2018/05/02	1	10.70	0	0.00	10.70	1	17,978	0.01%
2018/04/30	0	0.00	5	10.60	10.70	-5	18,208	-0.03%
2018/04/27	0	0.00	13	10.58	10.60	-13	18,182	-0.07%
2018/04/26	0	0.00	17	10.64	10.60	-17	18,399	-0.09%
2018/04/25	3	10.55	11	10.50	10.55	-8	18,451	-0.04%
2018/04/24	0	0.00	3	10.55	10.55	-3	18,617	-0.02%
2018/04/20	0	0.00	9	10.60	10.60	-9	18,896	-0.05%
2018/04/18	1	10.45	0	0.00	10.50	1	19,081	0.01%
2018/04/17	38	10.45	0	0.00	10.40	38	19,199	0.20%
2018/04/16	60	10.55	80	10.50	10.50	-20	19,248	-0.10%
2018/04/12	250	10.55	5	10.58	10.60	245	19,528	1.25%	大買/鉅額交易
2018/04/10	2.1	10.55	0	0.00	10.60	2.1	19,581	0.01%
2018/04/09	6	10.30	0	0.00	10.40	6	19,446	0.03%
2018/03/30	0.3	10.35	2.1	10.30	10.40	-1.8	19,229	-0.01%
2018/03/29	0.4	10.30	0	0.00	10.30	0.4	19,139	0.00%
2018/03/27	0	0.00	1	10.50	10.50	-1	18,992	-0.01%
2018/03/23	0	0.00	50	10.30	10.35	-50	18,935	-0.26%
2018/03/22	0	0.00	1	10.55	10.60	-1	18,724	-0.01%
2018/03/20	0	0.00	1	10.60	10.60	-1	18,676	-0.01%
2018/03/16	201	10.55	0	0.00	10.80	201	18,913	1.06%	大買/鉅額交易
2018/03/15	0.5	10.50	5	10.60	10.55	-4.5	18,450	-0.02%
2018/03/14	2	10.55	72	10.50	10.55	-70	18,302	-0.38%
2018/03/13	50	10.35	2	10.30	10.50	48	18,071	0.27%
2018/03/08	0	0.00	10	10.05	10.05	-10	17,204	-0.06%
2018/03/05	2	10.00	0	0.00	9.97	2	17,924	0.01%
2018/03/01	31	10.05	0	0.00	10.05	31	17,725	0.17%
2018/02/27	0	0.00	2	10.18	10.10	-2	17,676	-0.01%
2018/02/26	0	0.00	25.4	10.20	10.20	-25.4	17,440	-0.15%
2018/02/23	43	10.10	0	0.00	10.15	43	17,077	0.25%
2018/02/22	0	0.00	3	10.05	10.10	-3	17,039	-0.02%
2018/02/21	0	0.00	11	9.94	10.00	-11	16,915	-0.07%
2018/02/12	6	9.76	0	0.00	9.71	6	16,565	0.04%
2018/02/08	1	9.69	1	9.70	9.70	0	16,265	0.00%
2018/02/07	7	9.70	1	9.74	9.75	6	16,245	0.04%
2018/02/06	35	9.67	10.4	9.51	9.53	24.7	15,977	0.15%
2018/02/05	0	0.00	10	9.85	9.86	-10	15,254	-0.07%
2018/01/31	5	9.97	37	9.97	10.05	-32	15,173	-0.21%
2018/01/30	1.5	10.00	0	0.00	9.99	1.5	14,967	0.01%
2018/01/29	1	10.00	0	0.00	10.10	1	14,879	0.01%
2018/01/25	8	10.01	0	0.00	10.10	8	14,720	0.05%
2018/01/24	0	0.00	0	10.00	10.05	0	14,519	0.00%
2018/01/23	37	10.05	0	0.00	10.10	37	14,263	0.26%
2018/01/22	0	0.00	52	10.15	10.20	-52	14,161	-0.37%
2018/01/19	0	0.00	5	10.15	10.20	-5	14,002	-0.04%
2018/01/18	0	0.00	10.1	10.15	10.15	-10.1	13,873	-0.07%
2018/01/16	0	0.00	2	10.05	10.10	-2	13,439	-0.01%
2018/01/12	7	9.82	2.1	9.92	9.96	4.9	12,982	0.04%
2018/01/11	40	9.84	0	0.00	9.84	40	12,826	0.31%
2018/01/10	0	0.00	48	9.97	9.97	-48	12,842	-0.37%
2018/01/09	1	9.95	0	0.00	9.97	1	12,807	0.01%
2018/01/08	4	9.93	38	9.92	10.00	-34	12,886	-0.26%
2018/01/05	1	9.72	0.9	9.75	9.80	0.2	12,640	0.00%
2018/01/04	1	9.72	3	9.73	9.73	-2	12,705	-0.02%
2018/01/03	27	9.74	6.5	9.70	9.75	20.5	12,865	0.16%
2018/01/02	10	9.66	0	0.00	9.70	10	12,827	0.08%