國票金 (2889)-華南永昌-東昇券商分點個股進出

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

國票金

(2889)

可現股當沖

股價
14.70
漲跌
▲0.15
漲幅
+1.03%
成交量
17,533張
產業
上市金融類股
716人加入追蹤

立即追蹤
本地時間:14:30

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

國票金 (2889)籌碼相關－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇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
2024/05/02	11	14.69	0	0.00	14.70	11	8,541	0.13%
2024/04/30	3	14.50	0	0.00	14.55	3	8,276	0.04%
2024/04/29	5	14.40	82.6	14.35	14.60	-77.6	8,157	-0.95%
2024/04/26	5	13.90	0	0.00	13.95	5	7,611	0.07%
2024/04/25	5	13.95	0	0.00	13.95	5	7,551	0.07%
2024/04/24	0	0.00	11	13.97	14.00	-11	7,536	-0.15%
2024/04/23	2	13.98	5	14.00	14.00	-3	7,511	-0.04%
2024/04/22	2	13.80	10	13.85	13.90	-8	7,454	-0.11%
2024/04/19	5	13.55	10	13.65	13.60	-5	7,294	-0.07%
2024/04/18	10	13.48	0	0.00	13.45	10	7,120	0.14%
2024/04/17	1	13.55	0	0.00	13.50	1	6,808	0.01%
2024/04/16	10.3	13.70	5	13.60	13.60	5.3	6,670	0.08%
2024/04/15	5	13.80	2	13.75	13.80	3	6,568	0.05%
2024/04/12	15	13.85	0	0.00	13.85	15	6,556	0.23%
2024/04/11	10	13.93	0	0.00	13.90	10	6,530	0.15%
2024/04/10	7	13.90	1.3	13.95	13.95	5.7	6,542	0.09%
2024/04/09	0	0.00	27.1	14.00	14.00	-27.1	6,541	-0.41%
2024/04/03	5	13.85	1	13.80	13.80	4	6,464	0.06%
2024/04/02	8	13.81	5	13.90	13.90	3	6,504	0.05%
2024/04/01	10	13.95	0	0.00	13.90	10	6,695	0.15%
2024/03/29	1	13.85	1	13.85	13.90	0	6,883	0.00%
2024/03/27	0	0.00	16	13.80	13.85	-16	6,739	-0.24%
2024/03/26	2	13.75	6	13.78	13.70	-4	6,665	-0.06%
2024/03/25	6	13.75	6	13.83	13.70	0	6,601	0.00%
2024/03/22	39	13.65	99	13.68	13.70	-60	6,517	-0.92%
2024/03/21	5	13.55	5	13.65	13.60	0	6,420	0.00%
2024/03/20	12	13.52	0	0.00	13.50	12	6,353	0.19%
2024/03/19	5.7	13.65	108	13.65	13.60	-102.3	6,277	-1.63%	大賣/鉅額交易
2024/03/18	12.3	13.73	5	13.75	13.65	7.3	6,245	0.12%
2024/03/15	8	13.62	12	13.65	13.90	-4	6,083	-0.07%
2024/03/14	39	13.82	89	13.89	13.80	-50	5,660	-0.88%
2024/03/08	0	0.00	1	12.55	12.50	-1	4,500	-0.02%
2024/03/07	63	12.65	0	0.00	12.60	63	4,443	1.42%
2024/03/05	20	12.35	0	0.00	12.35	20	4,310	0.46%
2024/03/01	32	12.25	0	0.00	12.25	32	4,298	0.74%
2024/02/29	0	0.00	1	12.30	12.30	-1	4,317	-0.02%
2024/02/22	1	12.15	0	0.00	12.15	1	4,229	0.02%
2024/02/19	0.1	12.20	0	0.00	12.30	0.1	4,232	0.00%
2024/02/16	5	12.15	1	12.15	12.15	4	4,211	0.09%
2024/02/15	46	12.15	0	0.00	12.20	46	4,204	1.09%
2024/02/05	0	0.00	5	12.30	12.25	-5	4,176	-0.12%
2024/02/01	0	0.00	0.1	11.95	11.95	-0.1	4,008	0.00%
2024/01/26	0	0.00	0.4	11.95	11.95	-0.4	3,975	-0.01%
2024/01/25	0	0.00	3	11.90	11.90	-3	3,997	-0.08%
2024/01/17	2	11.78	0	0.00	11.75	2	3,981	0.05%
2024/01/16	1	11.85	0	0.00	11.85	1	3,931	0.03%
2024/01/08	0	0.00	11	12.30	12.30	-11	3,774	-0.29%
2024/01/02	0	0.00	2	12.35	12.30	-2	3,607	-0.06%
2023/12/27	0	0.00	16	12.18	12.20	-16	3,353	-0.48%
2023/12/26	10	11.70	27.1	11.83	11.95	-17.1	3,094	-0.55%
2023/12/21	0	0.00	3.1	11.55	11.55	-3.1	2,873	-0.11%
2023/12/20	1	11.60	0	0.00	11.55	1	2,856	0.04%
2023/12/19	0	0.00	1	11.60	11.55	-1	2,853	-0.04%
2023/12/15	10	11.60	0.6	11.60	11.55	9.4	2,835	0.33%
2023/12/13	10	11.40	0	0.00	11.40	10	2,701	0.37%
2023/12/11	1	11.45	0	0.00	11.40	1	2,765	0.04%
2023/12/08	2	11.48	0	0.00	11.45	2	2,716	0.07%
2023/12/06	0	0.00	21	11.60	11.60	-21	2,551	-0.82%
2023/11/29	1	11.60	0	0.00	11.60	1	2,309	0.04%
2023/11/28	0	0.00	0.1	11.65	11.60	-0.1	2,277	-0.01%
2023/11/24	0	0.00	4	11.55	11.60	-4	2,203	-0.18%
2023/11/22	0	0.00	20	11.65	11.65	-20	2,176	-0.92%
2023/11/21	1	11.70	2	11.65	11.65	-1	2,195	-0.05%
2023/11/17	0	0.00	3	11.65	11.65	-3	2,140	-0.14%
2023/11/10	7	11.48	0	0.00	11.45	7	2,098	0.33%
2023/11/02	0	0.00	0.3	11.56	11.70	-0.3	2,122	-0.01%
2023/10/31	2	11.50	0	0.00	11.50	2	2,081	0.10%
2023/10/30	0	0.00	0.4	11.50	11.50	-0.4	2,149	-0.02%
2023/10/26	2	11.55	0	0.00	11.55	2	2,273	0.09%
2023/10/25	0	0.00	2	11.70	11.60	-2	2,299	-0.09%
2023/10/24	0	0.00	43	11.65	11.70	-43	2,378	-1.81%
2023/10/19	0	0.00	5	11.70	11.70	-5	2,505	-0.20%
2023/10/16	2	11.80	14	11.80	11.80	-12	2,615	-0.46%
2023/10/11	0	0.00	7.5	11.75	11.85	-7.5	2,801	-0.27%
2023/10/06	0	0.00	4	11.71	11.70	-4	2,987	-0.13%
2023/09/13	10	11.75	0	0.00	11.75	10	3,354	0.30%
2023/09/07	0	0.00	2.1	11.75	11.75	-2.1	3,424	-0.06%
2023/09/06	1	11.75	0	0.00	11.75	1	3,464	0.03%
2023/09/05	0.1	11.80	0	0.00	11.80	0.1	3,471	0.00%
2023/09/01	3.3	11.83	3	11.85	11.80	0.3	3,644	0.01%
2023/08/29	0	0.00	3	11.83	11.90	-3	3,826	-0.08%
2023/08/28	0	0.00	3	11.70	11.70	-3	3,820	-0.08%
2023/08/23	0	0.00	1	11.85	11.75	-1	3,924	-0.03%
2023/08/22	2	11.80	0	0.00	11.75	2	3,933	0.05%
2023/08/17	2	11.58	0	0.00	11.65	2	4,131	0.05%
2023/08/14	2	11.85	1.4	11.76	11.75	0.6	4,213	0.01%
2023/08/10	0	0.00	2	12.00	11.95	-2	4,259	-0.05%
2023/08/09	2	11.95	0	0.00	12.00	2	4,286	0.05%
2023/07/31	0	0.00	2.1	12.10	12.00	-2.1	4,240	-0.05%
2023/07/27	12	12.02	0	0.00	12.00	12	4,120	0.29%
2023/07/26	0	0.00	2	11.98	11.95	-2	4,064	-0.05%
2023/07/24	2	11.65	0	0.00	11.70	2	4,009	0.05%
2023/07/21	5.1	11.80	1	11.80	11.75	4.1	3,974	0.10%
2023/07/19	1	11.70	0	0.00	11.70	1	3,972	0.03%
2023/07/18	7	11.81	0	0.00	11.75	7	3,934	0.18%
2023/07/17	0.1	11.90	2	11.88	11.85	-1.9	3,853	-0.05%
2023/07/13	5	11.71	0	0.00	11.85	5	3,881	0.13%
2023/07/11	4	11.76	0	0.00	11.85	4	3,676	0.11%
2023/07/10	11	11.75	0	0.00	11.75	11	3,662	0.30%
2023/07/07	1	11.70	2	11.70	11.80	-1	3,636	-0.03%
2023/07/06	15	11.80	0	0.00	11.85	15	3,630	0.41%
2023/07/05	6	11.90	0	0.00	11.90	6	3,604	0.17%
2023/06/29	0	0.00	0.5	12.05	12.05	-0.5	4,095	-0.01%
2023/06/26	4.3	11.99	0	0.00	12.00	4.3	4,569	0.10%
2023/06/21	9	12.02	0	0.00	12.00	9	4,730	0.19%
2023/06/20	0	0.00	5	12.10	12.05	-5	5,161	-0.10%
2023/06/14	0	0.00	2	12.20	12.20	-2	6,384	-0.03%
2023/06/12	2	12.10	0	0.00	12.10	2	6,893	0.03%
2023/06/09	0	0.00	3	12.20	12.20	-3	7,311	-0.04%
2023/06/08	5	12.10	0	0.00	12.10	5	7,398	0.07%
2023/06/07	10	12.20	0	0.00	12.20	10	7,429	0.13%
2023/06/06	5	12.25	0	0.00	12.25	5	7,369	0.07%
2023/06/05	42	12.33	0	0.00	12.25	42	7,415	0.57%
2023/06/01	3	12.50	0	0.00	12.45	3	7,464	0.04%
2023/05/31	7	12.45	0	0.00	12.45	7	7,471	0.09%
2023/05/29	4	12.53	6	12.60	12.60	-2	7,442	-0.03%
2023/05/25	2	12.60	0	0.00	12.65	2	7,425	0.03%
2023/05/24	3	12.60	2	12.60	12.65	1	7,472	0.01%
2023/05/23	0	0.00	14	12.54	12.55	-14	7,451	-0.19%
2023/05/19	2	12.40	2	12.35	12.40	0	7,393	0.00%
2023/05/18	0	0.00	7	12.50	12.50	-7	7,385	-0.09%
2023/05/15	1	11.95	0	0.00	12.00	1	7,343	0.01%
2023/05/12	1	12.05	11	12.00	12.05	-10	7,390	-0.14%
2023/05/09	0	0.00	1	12.20	12.15	-1	7,526	-0.01%
2023/05/04	0	0.00	2	12.20	12.25	-2	7,940	-0.03%
2023/05/02	1	12.30	2	12.30	12.25	-1	8,154	-0.01%
2023/04/28	6	12.35	0	0.00	12.35	6	8,307	0.07%
2023/04/21	3	12.30	0	0.00	12.30	3	9,066	0.03%
2023/04/20	0	0.00	1	12.30	12.40	-1	9,095	-0.01%
2023/04/18	5	12.50	5	12.53	12.60	0	9,120	0.00%
2023/04/17	2	12.55	3	12.50	12.50	-1	9,110	-0.01%
2023/04/13	1	12.45	0	0.00	12.45	1	9,157	0.01%
2023/04/11	0	0.00	1	12.35	12.40	-1	9,609	-0.01%
2023/04/10	5	12.30	3.6	12.21	12.25	1.4	9,634	0.01%
2023/04/07	10.3	12.20	0	0.00	12.25	10.3	9,610	0.11%
2023/04/06	3	12.25	0	0.00	12.30	3	9,579	0.03%
2023/03/31	20.3	12.31	0	0.00	12.35	20.3	9,500	0.21%
2023/03/30	25	12.54	0	0.00	12.45	25	9,355	0.27%
2023/03/29	0	0.00	2	13.30	13.20	-2	9,073	-0.02%
2023/03/28	1	12.90	0	0.00	13.05	1	9,044	0.01%
2023/03/27	5	12.90	235	12.91	12.90	-230	9,102	-2.53%	大賣/鉅額交易
2023/03/24	2	13.30	1	13.45	13.30	1	9,028	0.01%
2023/03/23	0	0.00	42	13.65	13.70	-42	8,877	-0.47%
2023/03/22	0	0.00	12	13.21	13.30	-12	8,434	-0.14%
2023/03/21	0	0.00	38	12.82	13.00	-38	8,195	-0.46%
2023/03/20	0	0.00	22.1	12.27	12.50	-22.1	8,163	-0.27%
2023/03/17	10.3	11.75	0.4	11.93	12.15	9.9	8,039	0.12%
2023/03/16	6	11.56	0	0.00	11.70	6	7,762	0.08%
2023/03/15	41	11.89	10	11.90	11.90	31	7,704	0.40%
2023/03/14	17.7	12.30	1.1	12.20	12.25	16.7	7,476	0.22%
2023/03/08	1	13.15	0	0.00	13.15	1	7,445	0.01%
2023/03/07	0	0.00	20	12.90	13.10	-20	7,463	-0.27%
2023/03/06	2	12.80	1	12.70	12.80	1	7,445	0.01%
2023/03/03	0.8	12.60	0	0.00	12.60	0.8	7,458	0.01%
2023/03/02	0	0.00	1	12.55	12.60	-1	7,567	-0.01%
2023/02/24	1.3	12.55	0	0.00	12.60	1.3	8,027	0.02%
2023/02/23	2.2	12.55	0.2	12.55	12.60	2	8,051	0.02%
2023/02/22	8	12.40	0	0.00	12.50	8	8,118	0.10%
2023/02/21	0.1	12.70	1.1	12.70	12.70	-1	8,077	-0.01%
2023/02/14	0	0.00	0.2	12.75	12.75	-0.2	8,562	0.00%
2023/02/13	0.6	12.57	0	0.00	12.60	0.6	8,586	0.01%
2023/02/10	4.6	12.61	0	0.00	12.65	4.6	8,610	0.05%
2023/02/08	0.4	12.75	10	12.75	12.75	-9.7	8,620	-0.11%
2023/02/07	1	12.85	0	0.00	12.85	1	8,601	0.01%
2023/02/06	0.2	13.05	0	0.00	13.00	0.2	8,599	0.00%
2023/02/03	0	0.00	4	13.20	13.15	-4	8,607	-0.05%
2023/02/02	0.1	13.00	1.4	12.97	13.05	-1.3	8,481	-0.02%
2023/02/01	3	12.60	1	12.55	12.65	2	8,455	0.02%
2023/01/31	0	0.00	5	12.40	12.60	-5	8,469	-0.06%
2023/01/17	0	0.00	14	12.25	12.20	-14	8,211	-0.17%
2023/01/16	6	12.35	4	12.24	12.20	2	8,146	0.02%
2023/01/13	1	12.20	60	12.05	12.15	-59	7,950	-0.74%
2023/01/12	19	11.90	0	0.00	11.90	19	7,808	0.24%
2023/01/11	2	11.65	0	0.00	11.70	2	7,688	0.03%
2023/01/09	0	0.00	3	11.60	11.60	-3	7,590	-0.04%
2023/01/06	1.2	11.50	0	0.00	11.55	1.2	7,541	0.02%
2023/01/05	0	0.00	5	11.40	11.50	-5	7,537	-0.07%
2022/12/30	0.6	11.30	0	0.00	11.30	0.6	7,540	0.01%
2022/12/26	0	0.00	1	11.40	11.40	-1	6,970	-0.01%
2022/12/23	0	0.00	2	11.35	11.35	-2	7,013	-0.03%
2022/12/22	2	11.30	1	11.35	11.35	1	7,107	0.01%
2022/12/20	13.1	11.27	0	0.00	11.25	13.1	7,188	0.18%
2022/12/19	21	11.41	0	0.00	11.35	21	7,014	0.30%
2022/12/16	1	11.45	2	11.40	11.45	-1	6,868	-0.01%
2022/12/15	50	11.45	0	0.00	11.45	50	6,776	0.74%
2022/12/14	20	11.45	1.1	11.45	11.50	18.9	6,724	0.28%
2022/12/13	0	0.00	1.3	11.41	11.40	-1.3	6,642	-0.02%
2022/12/12	3.4	11.40	9	11.36	11.40	-5.6	6,517	-0.09%
2022/12/08	31	11.45	3	11.45	11.45	28	6,309	0.44%
2022/12/07	6	11.45	10	11.40	11.40	-4	6,220	-0.06%
2022/12/06	1	11.40	13	11.44	11.35	-12	6,071	-0.20%
2022/12/05	1	11.20	1	11.30	11.40	0	5,967	0.00%
2022/12/02	4	11.38	12	11.42	11.35	-8	5,653	-0.14%
2022/12/01	0.1	11.60	0	0.00	11.50	0.1	5,579	0.00%
2022/11/30	7	11.41	17.4	11.46	11.50	-10.4	5,478	-0.19%
2022/11/29	13	11.40	1	11.45	11.45	12	5,364	0.22%
2022/11/28	15	11.45	0	0.00	11.45	15	5,250	0.29%
2022/11/25	5	11.65	14	11.64	11.60	-9	5,130	-0.18%
2022/11/24	18	11.65	0	0.00	11.70	18	5,046	0.36%
2022/11/23	71	11.67	4	11.80	11.80	67	4,947	1.35%
2022/11/22	55	11.42	16	11.55	11.65	39	4,782	0.82%
2022/11/21	11	11.06	0.1	11.20	11.10	10.9	4,542	0.24%
2022/11/16	15	11.11	0	0.00	11.05	15	4,444	0.34%
2022/11/15	11	11.20	0	0.00	11.35	11	4,306	0.26%
2022/11/14	10	11.25	0	0.00	11.30	10	4,141	0.24%
2022/11/11	0	0.00	4	11.35	11.35	-4	4,040	-0.10%
2022/11/09	0.1	11.40	0	0.00	11.45	0.1	3,826	0.00%
2022/11/08	10.5	11.30	1	11.35	11.35	9.5	3,777	0.25%
2022/11/07	10	11.05	0	0.00	11.25	10	3,717	0.27%
2022/11/04	0.1	11.10	0.2	11.05	11.05	-0.1	3,659	0.00%
2022/11/03	10	11.10	0	0.00	11.10	10	3,638	0.27%
2022/11/02	20	11.10	0	0.00	11.15	20	3,593	0.56%
2022/10/31	0.1	11.00	0	0.00	11.10	0.1	3,436	0.00%
2022/10/28	0.3	11.10	0	0.00	11.00	0.3	3,385	0.01%
2022/10/27	1	11.15	0	0.00	11.20	1	3,253	0.03%
2022/10/24	10	11.30	0	0.00	11.25	10	3,199	0.31%
2022/10/20	1.6	11.00	0	0.00	11.30	1.6	3,167	0.05%
2022/10/18	0	0.00	1	11.40	11.40	-1	2,993	-0.03%
2022/10/14	0	0.00	1	11.45	11.40	-1	2,951	-0.03%
2022/10/13	2.1	11.15	0	0.00	11.45	2.1	2,951	0.07%
2022/10/12	5	11.25	0	0.00	11.45	5	2,928	0.17%
2022/10/11	3.4	11.23	0	0.00	11.45	3.4	2,929	0.12%
2022/10/06	3	11.80	0	0.00	11.85	3	2,886	0.10%
2022/10/05	0.3	11.90	1	11.80	11.80	-0.8	2,941	-0.03%
2022/10/03	6	11.60	0	0.00	11.65	6	3,042	0.20%
2022/09/30	0.7	11.30	0	0.00	11.55	0.7	3,032	0.02%
2022/09/29	2.1	11.33	0	0.00	11.45	2.1	2,984	0.07%
2022/09/28	4.4	11.83	0	0.00	11.60	4.4	2,933	0.15%
2022/09/27	12.6	12.10	0	0.00	12.05	12.6	2,856	0.44%
2022/09/26	0	12.35	0	0.00	12.20	0	2,900	0.00%
2022/09/23	0.1	12.50	0	0.00	12.45	0.1	2,953	0.00%
2022/09/21	1	12.55	0	0.00	12.55	1	3,122	0.03%
2022/09/20	10	12.65	0	0.00	12.70	10	3,178	0.31%
2022/09/19	2	12.70	0	0.00	12.70	2	3,271	0.06%
2022/09/16	2	12.70	2.1	12.90	12.70	-0.1	3,310	0.00%
2022/09/15	0.1	12.90	0	0.00	12.95	0.1	3,159	0.00%
2022/09/14	1	12.85	0	0.00	12.85	1	3,202	0.03%
2022/09/12	1	12.85	0	0.00	12.90	1	3,264	0.03%
2022/09/08	6	12.84	0.3	12.90	12.90	5.7	3,564	0.16%
2022/09/07	20	12.93	0	0.00	12.85	20	3,611	0.55%
2022/09/06	1	13.10	0	0.00	13.10	1	3,670	0.03%
2022/09/05	1	13.20	0	0.00	13.15	1	3,782	0.03%
2022/09/01	1	13.20	0	0.00	13.20	1	3,863	0.03%
2022/08/31	2	13.25	0	0.00	13.35	2	3,866	0.05%
2022/08/30	4	13.18	0.4	13.20	13.10	3.7	3,891	0.09%
2022/08/29	0.4	13.20	0	0.00	13.15	0.4	3,872	0.01%
2022/08/26	1.4	13.28	0	0.00	13.20	1.4	3,826	0.04%
2022/08/24	1.1	13.40	0	0.00	13.30	1.1	3,774	0.03%
2022/08/22	0.3	13.55	0	0.00	13.55	0.3	3,754	0.01%
2022/08/18	0.1	13.70	0	0.00	13.70	0.1	3,718	0.00%
2022/08/11	0	0.00	1	13.60	13.65	-1	3,766	-0.03%
2022/08/10	1	13.50	3	13.48	13.45	-2	3,773	-0.05%
2022/08/09	0.4	13.30	41	13.05	13.20	-40.6	3,765	-1.08%
2022/08/08	2.5	13.16	0	0.00	13.15	2.5	3,780	0.06%
2022/08/04	0.1	13.20	0	0.00	13.30	0.1	3,916	0.00%
2022/08/02	2	13.30	50	13.30	13.35	-48	4,008	-1.20%
2022/07/28	0.1	13.95	0	0.00	13.95	0.1	4,054	0.00%
2022/07/25	90.1	13.54	0	0.00	13.65	90.1	4,076	2.21%
2022/07/19	0	0.00	2	13.00	13.10	-2	4,326	-0.05%
2022/07/18	0.1	13.00	0	0.00	12.80	0.1	4,336	0.00%
2022/07/15	0.1	12.65	0	0.00	12.60	0.1	4,334	0.00%
2022/07/14	7	12.80	0	0.00	12.85	7	4,339	0.16%
2022/07/13	1	12.90	0	0.00	12.85	1	4,365	0.02%
2022/07/12	3.6	12.94	0	0.00	12.80	3.6	4,407	0.08%
2022/07/11	1	13.35	0	0.00	13.30	1	4,356	0.02%
2022/07/08	0.1	13.70	0	0.00	13.60	0.1	4,390	0.00%
2022/07/06	5.4	13.55	0	0.00	13.30	5.4	4,529	0.12%
2022/07/04	0	0.00	122	13.55	13.60	-122	4,827	-2.53%	大賣/鉅額交易
2022/07/01	2.5	14.23	0	0.00	14.05	2.5	4,968	0.05%
2022/06/30	8	14.53	20	14.55	14.55	-12	5,074	-0.24%
2022/06/29	1.5	14.73	0	0.00	14.80	1.5	5,078	0.03%
2022/06/28	1.1	15.75	20	15.75	15.75	-18.9	5,124	-0.37%
2022/06/27	1	15.75	0	0.00	15.80	1	5,114	0.02%
2022/06/24	1	15.70	3.2	15.75	15.75	-2.2	5,072	-0.04%
2022/06/23	1	15.50	0	0.00	15.65	1	5,078	0.02%
2022/06/22	20	15.60	0	0.00	15.65	20	5,096	0.39%
2022/06/20	8	15.64	1	15.75	15.60	7	5,209	0.13%
2022/06/15	0	0.00	15	16.05	16.05	-15	5,055	-0.30%
2022/06/14	29	15.73	1	15.85	15.85	28	5,074	0.55%
2022/06/06	0	0.00	1	15.55	15.50	-1	5,557	-0.02%
2022/06/02	1	15.40	50	15.50	15.45	-49	5,788	-0.85%
2022/06/01	3	15.60	0	0.00	15.50	3	5,911	0.05%
2022/05/31	2	15.60	6	15.60	15.60	-4	5,889	-0.07%
2022/05/17	2	15.50	0	0.00	15.60	2	6,169	0.03%
2022/05/12	55.6	15.34	0	0.00	15.15	55.6	6,249	0.89%
2022/05/11	10	15.65	0	0.00	15.60	10	6,211	0.16%
2022/05/10	1	15.65	0	0.00	15.65	1	6,207	0.02%
2022/05/09	1	15.60	0	0.00	15.60	1	6,207	0.02%
2022/05/06	1.2	15.90	0	0.00	15.85	1.2	6,209	0.02%
2022/05/04	0.5	16.00	0	0.00	15.95	0.5	6,276	0.01%
2022/04/27	0.5	15.95	0	0.00	15.95	0.5	6,440	0.01%
2022/04/26	1.1	16.05	0	0.00	16.00	1.1	6,411	0.02%
2022/04/25	70.1	15.95	0	0.00	16.00	70.1	6,404	1.09%
2022/04/22	58	16.20	0	0.00	16.20	58	6,333	0.92%
2022/04/21	0.1	16.15	0	0.00	16.15	0.1	6,434	0.00%
2022/04/18	3.1	16.00	2	16.00	16.05	1.1	6,782	0.02%
2022/04/15	13	16.20	0	0.00	16.20	13	6,705	0.19%
2022/04/14	9.5	16.24	0	0.00	16.25	9.5	6,730	0.14%
2022/04/13	0.3	16.38	1	16.30	16.40	-0.8	6,677	-0.01%
2022/04/12	33.3	16.26	2	16.25	16.40	31.3	6,615	0.47%
2022/04/11	44.1	16.56	125	16.50	16.50	-80.9	6,526	-1.24%	大賣/
2022/04/08	10.1	16.90	0	0.00	17.10	10.1	6,232	0.16%
2022/04/07	2.1	16.92	10	17.30	16.90	-7.9	6,245	-0.13%
2022/04/06	3	17.12	3	17.00	17.20	0	6,050	0.00%
2022/04/01	12	16.84	0	0.00	16.90	12	5,936	0.20%
2022/03/31	1	16.55	2	16.70	16.75	-1	5,868	-0.02%
2022/03/30	0	0.00	10	16.60	16.55	-10	5,717	-0.17%
2022/03/29	2	16.45	0.4	16.45	16.50	1.6	5,661	0.03%
2022/03/28	21	16.33	0	0.00	16.40	21	5,615	0.37%
2022/03/25	0	0.00	8	16.40	16.45	-8	5,570	-0.14%
2022/03/24	9	16.43	10	16.45	16.50	-1	5,559	-0.02%
2022/03/23	12	16.49	23	16.48	16.50	-11	5,605	-0.20%
2022/03/22	17	16.29	10	16.35	16.35	7	5,503	0.13%
2022/03/21	5	16.36	0	0.00	16.35	5	5,486	0.09%
2022/03/18	3	16.37	5	16.35	16.30	-2	5,434	-0.04%
2022/03/17	21	16.05	0	0.00	16.10	21	5,347	0.39%
2022/03/15	72.7	15.84	13	15.80	15.85	59.7	5,188	1.15%
2022/03/14	0	0.00	1	15.00	15.05	-1	4,952	-0.02%
2022/03/11	1	14.90	10	14.90	14.90	-9	4,961	-0.18%
2022/03/10	2	14.98	12	14.95	15.00	-10	4,963	-0.20%
2022/03/09	32.8	14.79	7.1	14.80	14.80	25.6	4,907	0.52%
2022/03/08	13	15.28	2	15.05	15.05	11	4,722	0.23%
2022/03/07	17	15.62	7	15.65	15.65	10	4,507	0.22%
2022/03/04	5	15.85	0	0.00	15.85	5	4,430	0.11%
2022/03/03	5	15.90	0	0.00	15.95	5	4,464	0.11%
2022/03/02	5	15.85	0.7	15.90	15.90	4.3	4,482	0.10%
2022/03/01	10	15.90	0	0.00	15.90	10	4,497	0.22%
2022/02/25	9	15.81	0	0.00	15.80	9	4,541	0.20%
2022/02/24	13	15.90	0	0.00	15.85	13	4,502	0.29%
2022/02/21	10	15.95	0	0.00	16.05	10	4,685	0.21%
2022/02/18	1	16.00	0	0.00	16.00	1	4,806	0.02%
2022/02/17	3.7	16.01	0	0.00	16.00	3.7	4,797	0.08%
2022/02/16	6	16.04	2.4	16.01	16.00	3.6	4,830	0.07%
2022/02/15	1	16.05	0	0.00	16.00	1	4,876	0.02%
2022/02/14	38	16.00	113	16.00	16.05	-75	4,893	-1.53%	大賣/
2022/02/11	12	16.10	0	0.00	16.15	12	4,788	0.25%
2022/02/09	0	0.00	12	16.20	16.20	-12	4,772	-0.25%
2022/02/08	0	0.00	5	16.10	16.15	-5	4,727	-0.11%
2022/01/24	6	15.83	1	15.90	15.95	5	4,533	0.11%
2022/01/21	24	16.03	0	0.00	16.00	24	4,447	0.54%
2022/01/19	0	0.00	10	16.30	16.20	-10	4,321	-0.23%
2022/01/18	5	16.20	0	0.00	16.25	5	4,274	0.12%
2022/01/17	1	16.20	0	0.00	16.20	1	4,236	0.02%
2022/01/14	4	16.33	0	0.00	16.30	4	4,205	0.10%
2022/01/13	0	0.00	43	16.26	16.35	-43	4,182	-1.03%
2022/01/12	52	16.17	1	16.35	16.15	51	4,056	1.26%
2022/01/10	1	15.90	0	0.00	15.95	1	3,903	0.03%
2022/01/06	1	15.90	0.2	15.95	15.90	0.8	4,006	0.02%
2022/01/05	1	15.90	0	0.00	15.90	1	4,013	0.02%
2022/01/04	1	15.95	0	0.00	15.95	1	4,036	0.02%
2022/01/03	2	15.98	0	0.00	15.95	2	4,067	0.05%
2021/12/28	2	15.85	0	0.00	15.90	2	4,114	0.05%
2021/12/27	0.7	15.90	0	0.00	15.85	0.7	4,128	0.02%
2021/12/24	25	15.80	0	0.00	15.85	25	4,189	0.60%
2021/12/23	6	15.80	0	0.00	15.85	6	4,229	0.14%
2021/12/20	1	15.80	0	0.00	15.80	1	4,292	0.02%
2021/12/17	6	15.85	0	0.00	15.85	6	4,251	0.14%
2021/12/16	3	15.85	0	0.00	15.85	3	4,225	0.07%
2021/12/15	0	0.00	10	15.95	15.90	-10	4,212	-0.24%
2021/12/14	0.5	16.00	0.4	16.00	15.95	0.2	4,220	0.00%
2021/12/13	10	16.05	0	0.00	16.05	10	4,229	0.24%
2021/12/08	0	0.00	0.2	15.92	15.90	-0.2	4,185	0.00%
2021/12/07	1	15.80	0	0.00	15.90	1	4,153	0.02%
2021/12/06	0	0.00	17	15.86	15.85	-17	4,195	-0.41%
2021/12/03	1	15.90	0	0.00	15.90	1	4,177	0.02%
2021/12/02	0.3	15.95	0	0.00	15.90	0.3	4,189	0.01%
2021/12/01	0.3	16.00	0	0.00	15.90	0.3	4,196	0.01%
2021/11/30	7	15.81	0	0.00	16.00	7	4,212	0.17%
2021/11/29	2	15.85	10	15.85	15.85	-8	4,198	-0.19%
2021/11/26	6	16.04	1.8	16.05	16.00	4.2	4,165	0.10%
2021/11/25	1	16.20	0	0.00	16.20	1	4,155	0.02%
2021/11/24	0.1	16.15	0	0.00	16.20	0.1	4,139	0.00%
2021/11/23	1	16.00	0	0.00	16.00	1	4,080	0.02%
2021/11/22	0.7	16.15	0	0.00	16.10	0.7	4,063	0.02%
2021/11/19	13	16.17	8	16.25	16.15	5	4,034	0.12%
2021/11/18	11	15.96	5	16.24	16.40	6	3,946	0.15%
2021/11/17	33	15.93	0	0.00	16.00	33	3,741	0.88%
2021/11/16	13.6	15.79	5	15.80	15.85	8.6	3,597	0.24%
2021/11/15	13.3	15.79	2	15.80	15.80	11.3	3,607	0.31%
2021/11/12	16	15.84	0	0.00	15.85	16	3,550	0.45%
2021/11/11	2	15.70	0	0.00	15.75	2	3,563	0.06%
2021/11/09	1	15.70	0	0.00	15.75	1	3,524	0.03%
2021/11/08	2.2	15.75	10.4	15.70	15.75	-8.2	3,523	-0.23%
2021/11/05	2.2	15.76	0	0.00	15.80	2.2	3,492	0.06%
2021/11/04	1	15.80	0	0.00	15.85	1	3,492	0.03%
2021/11/03	2	15.80	0	0.00	15.85	2	3,491	0.06%
2021/11/02	4	15.80	0	0.00	15.85	4	3,497	0.11%
2021/10/29	1	15.85	0	0.00	15.90	1	3,493	0.03%
2021/10/27	1	15.85	0	0.00	15.90	1	3,538	0.03%
2021/10/25	0	0.00	1	15.85	15.95	-1	3,639	-0.03%
2021/10/22	2	15.85	0	15.95	15.90	2	3,863	0.05%
2021/10/20	4.2	15.89	0	0.00	15.95	4.2	4,110	0.10%
2021/10/19	2	16.03	0	0.00	16.00	2	4,131	0.05%
2021/10/18	0	0.00	10	16.10	16.05	-10	4,183	-0.24%
2021/10/15	8	16.01	0	0.00	15.95	8	4,172	0.19%
2021/10/13	2	15.58	0	0.00	15.55	2	4,113	0.05%
2021/10/12	1	15.55	0	0.00	15.55	1	4,197	0.02%
2021/10/08	3	15.55	0	0.00	15.55	3	4,280	0.07%
2021/10/07	0.2	15.60	0	0.00	15.55	0.2	4,296	0.00%
2021/10/06	10	15.50	0	0.00	15.45	10	4,319	0.23%
2021/10/01	2	15.98	0	0.00	15.95	2	4,371	0.05%
2021/09/30	3	16.03	0	0.00	16.15	3	4,310	0.07%
2021/09/17	1	15.80	0	0.00	15.80	1	4,162	0.02%
2021/09/14	11	15.85	0	0.00	15.85	11	4,198	0.26%
2021/09/13	1	15.75	0	0.00	15.85	1	4,206	0.02%
2021/09/10	1	15.80	0	0.00	15.80	1	4,219	0.02%
2021/09/08	2.2	15.88	0	0.00	15.80	2.2	4,329	0.05%
2021/09/07	1	16.00	0	0.00	16.00	1	4,298	0.02%
2021/09/06	3	16.03	2	16.10	16.00	1	4,360	0.02%
2021/09/02	1.2	16.13	0	0.00	16.05	1.2	4,431	0.03%
2021/09/01	2	16.30	0	0.00	16.30	2	4,557	0.04%
2021/08/30	3	16.15	0	0.00	16.20	3	4,736	0.06%
2021/08/27	4	16.05	1	16.00	16.05	3	4,742	0.06%
2021/08/20	0	0.00	2	15.75	15.75	-2	4,884	-0.04%
2021/08/19	10	15.80	0	0.00	15.85	10	4,959	0.20%
2021/08/17	2	15.88	0	16.05	15.85	2	4,977	0.04%
2021/08/16	10	15.95	2	16.05	16.00	8	4,997	0.16%
2021/08/11	0	0.00	1	16.40	16.45	-1	5,142	-0.02%
2021/08/09	2	16.50	0	0.00	16.45	2	5,612	0.04%
2021/08/05	2	16.40	0	0.00	16.40	2	6,025	0.03%
2021/08/03	2	16.30	0	0.00	16.35	2	6,922	0.03%
2021/07/27	10	16.47	0	0.00	16.40	10	7,803	0.13%
2021/07/26	14	17.49	52	17.49	17.45	-38	7,769	-0.49%
2021/07/23	5	17.45	0	0.00	17.50	5	7,639	0.07%
2021/07/22	0	0.00	3	17.50	17.55	-3	7,705	-0.04%
2021/07/21	2	17.55	10	17.60	17.50	-8	7,686	-0.10%
2021/07/19	19	17.65	2	17.63	17.65	17	7,812	0.22%
2021/07/16	20.3	17.50	24	17.48	17.55	-3.7	7,918	-0.05%
2021/07/15	10	17.20	7	17.27	17.30	3	7,908	0.04%
2021/07/13	10	17.15	1	17.05	17.05	9	8,084	0.11%
2021/07/12	7	17.01	2	17.05	17.00	5	8,148	0.06%
2021/07/08	0	0.00	5	16.80	16.80	-5	8,393	-0.06%
2021/07/05	2	16.40	0	0.00	16.50	2	9,005	0.02%
2021/07/02	3.4	16.36	0	0.00	16.40	3.4	9,102	0.04%
2021/07/01	13	16.38	0	0.00	16.35	13	9,166	0.14%
2021/06/30	6	16.45	3	16.50	16.50	3	9,306	0.03%
2021/06/29	41	16.40	1	16.45	16.45	40	9,440	0.42%
2021/06/25	1	16.40	0	16.50	16.35	1	9,718	0.01%
2021/06/24	50	16.30	0	0.00	16.30	50	9,813	0.51%
2021/06/22	2	16.15	0	0.00	16.20	2	10,304	0.02%
2021/06/21	4	16.15	0	0.00	16.15	4	10,653	0.04%
2021/06/18	13	16.29	6	16.30	16.30	7	10,631	0.07%
2021/06/15	2	16.40	5	16.40	16.55	-3	10,656	-0.03%
2021/06/10	1	16.25	7	16.22	16.30	-6	10,767	-0.06%
2021/06/09	27	16.35	0	0.00	16.30	27	10,770	0.25%
2021/06/08	12	16.58	0	0.00	16.65	12	10,836	0.11%
2021/06/07	1.4	16.86	0	0.00	16.90	1.4	11,068	0.01%
2021/06/04	1	17.05	0	0.00	17.10	1	11,370	0.01%
2021/06/03	1.2	17.15	0	0.00	17.15	1.2	11,801	0.01%
2021/06/01	2.2	17.10	0	0.00	17.15	2.2	11,827	0.02%
2021/05/31	4	17.10	0	0.00	17.10	4	11,858	0.03%
2021/05/27	9	16.74	0	0.00	16.90	9	11,930	0.08%
2021/05/26	0	0.00	1	16.90	16.90	-1	11,959	-0.01%
2021/05/25	10.1	16.78	0	0.00	16.80	10.1	12,054	0.08%
2021/05/24	4	16.80	0	0.00	16.75	4	12,137	0.03%
2021/05/20	4	16.65	1	16.65	16.70	3	12,135	0.02%
2021/05/19	10	16.50	50	16.45	16.65	-40	12,094	-0.33%
2021/05/18	0	0.00	2	16.25	16.70	-2	12,047	-0.02%
2021/05/17	57.2	15.88	24	15.92	15.70	33.2	12,157	0.27%
2021/05/14	0.1	16.80	0	0.00	16.80	0.1	11,833	0.00%
2021/05/13	4	16.74	0	0.00	16.60	4	11,706	0.03%
2021/05/12	20	16.80	111	16.21	16.55	-91	11,415	-0.80%	大賣/
2021/05/11	4.1	17.74	20	18.00	17.70	-15.9	10,777	-0.15%
2021/05/10	3.1	18.20	2.2	18.14	18.15	0.9	10,583	0.01%
2021/05/07	25	17.90	10	17.90	18.00	15	10,427	0.14%
2021/05/06	1	17.50	2	17.60	17.55	-1	10,219	-0.01%
2021/05/05	7	17.21	0	0.00	17.35	7	10,142	0.07%
2021/05/04	17	17.06	22	17.05	17.20	-5	10,070	-0.05%
2021/05/03	6	17.74	101	17.89	17.40	-95	9,786	-0.97%	大賣/
2021/04/29	3	17.62	2	17.70	17.70	1	9,643	0.01%
2021/04/28	25	17.70	7	17.67	17.75	18	9,576	0.19%
2021/04/27	10	17.35	0	0.00	17.40	10	9,561	0.10%
2021/04/26	5	17.15	0	0.00	17.45	5	9,534	0.05%
2021/04/23	25	17.03	0	0.00	17.15	25	9,515	0.26%
2021/04/22	3.1	17.31	12	17.23	17.20	-8.9	9,460	-0.09%
2021/04/20	3	17.25	0	0.00	17.30	3	9,307	0.03%
2021/04/19	10	17.35	0	0.00	17.40	10	9,301	0.11%
2021/04/16	2	17.00	0	0.00	17.00	2	9,234	0.02%
2021/04/15	5	16.75	1	16.80	16.75	4	9,318	0.04%
2021/04/14	31	16.49	0.6	16.60	16.60	30.4	9,248	0.33%
2021/04/13	2	16.60	8	16.65	16.55	-6	9,162	-0.07%
2021/04/12	8	16.74	0	16.80	16.75	8	8,896	0.09%
2021/04/09	0	0.00	10.6	17.00	17.00	-10.6	8,653	-0.12%
2021/04/08	1	17.05	0	0.00	17.05	1	8,649	0.01%
2021/04/07	1	17.05	10	17.05	17.10	-9	8,705	-0.10%
2021/04/06	12	17.08	10	17.05	17.10	2	8,635	0.02%
2021/04/01	8	16.83	6	16.70	16.95	2	8,498	0.02%
2021/03/29	64	16.40	0	0.00	16.40	64	8,063	0.79%
2021/03/26	31	16.31	6.9	16.39	16.40	24.1	7,982	0.30%
2021/03/25	36	16.09	7	16.23	16.40	29	7,829	0.37%
2021/03/24	3	15.88	37	15.93	15.90	-34	7,526	-0.45%
2021/03/23	0	0.00	1	15.10	15.15	-1	7,169	-0.01%
2021/03/19	1	14.95	0	0.00	14.95	1	7,233	0.01%
2021/03/17	2	15.15	1	15.05	15.05	1	7,447	0.01%
2021/03/16	0	0.00	5	15.25	15.25	-5	7,408	-0.07%
2021/03/15	2	15.05	0.2	15.10	15.10	1.8	7,356	0.02%
2021/03/12	8	14.79	1	14.85	14.85	7	7,324	0.10%
2021/03/11	11	15.19	5	15.60	14.95	6	7,113	0.08%
2021/03/10	11	15.01	12	15.00	15.15	-1	6,713	-0.01%
2021/03/09	3	14.23	16	14.48	14.65	-13	6,400	-0.20%
2021/03/08	0	0.00	1	13.85	13.90	-1	5,951	-0.02%
2021/03/04	4	13.78	0	0.00	13.85	4	5,939	0.07%
2021/03/02	2	13.83	0.1	13.95	13.80	1.9	5,844	0.03%
2021/02/26	10	13.83	2	13.85	13.90	8	5,779	0.14%
2021/02/25	5	13.90	2.6	13.89	13.95	2.4	5,673	0.04%
2021/02/23	0	0.00	10	13.45	13.55	-10	5,494	-0.18%
2021/02/18	0	0.00	30	13.35	13.40	-30	5,449	-0.55%
2021/02/17	0	0.00	3	13.20	13.35	-3	5,446	-0.06%
2021/02/03	2	12.75	2	12.75	12.75	0	5,234	0.00%
2021/02/01	5	12.64	0	0.00	12.70	5	5,364	0.09%
2021/01/28	1	12.55	0	0.00	12.65	1	5,313	0.02%
2021/01/27	1	12.75	0	0.00	12.70	1	5,227	0.02%
2021/01/26	0	0.00	3	12.75	12.70	-3	5,203	-0.06%
2021/01/22	0	0.00	0.6	12.84	12.80	-0.6	5,135	-0.01%
2021/01/21	1	12.85	0	12.95	12.85	1	5,091	0.02%
2021/01/20	33	12.95	1.3	12.84	12.80	31.7	5,066	0.63%
2021/01/19	0	0.00	1	13.05	13.05	-1	4,897	-0.02%
2021/01/18	1	13.00	0	0.00	13.05	1	4,927	0.02%
2021/01/13	0	0.00	7	13.29	13.30	-7	4,875	-0.14%
2021/01/12	3	13.20	0	0.00	13.10	3	4,766	0.06%
2021/01/07	0	0.00	0.1	12.80	12.80	-0.1	4,307	0.00%
2021/01/06	7	12.84	0	12.95	12.75	7	4,259	0.16%
2021/01/04	0	0.00	80	12.80	13.05	-80	4,097	-1.95%
2020/12/30	80	12.85	2	12.93	13.00	78	3,902	2.00%
2020/12/28	0	0.00	1	12.65	12.65	-1	3,743	-0.03%
2020/12/23	1	12.60	2	12.55	12.60	-1	3,819	-0.03%
2020/12/22	0	0.00	1	12.85	12.60	-1	3,840	-0.03%
2020/12/21	0	0.00	1	12.70	12.75	-1	3,893	-0.03%
2020/12/17	1	12.60	15	12.60	12.65	-14	3,955	-0.35%
2020/12/16	2	12.65	1	12.65	12.70	1	3,966	0.03%
2020/12/15	1	12.65	2	12.65	12.70	-1	3,958	-0.03%
2020/12/14	1	12.85	13	12.85	12.85	-12	3,911	-0.31%
2020/12/10	12.6	12.09	0	0.00	12.10	12.6	3,567	0.35%
2020/12/08	0	0.00	132.4	12.00	12.05	-132.4	3,489	-3.79%	大賣/鉅額交易
2020/12/07	0	0.00	8	12.05	12.10	-8	3,486	-0.23%
2020/12/02	2	12.03	0	0.00	12.05	2	3,519	0.06%
2020/12/01	0.7	12.00	0	0.00	12.05	0.7	3,541	0.02%
2020/11/30	7	12.03	1	12.00	12.00	6	3,548	0.17%
2020/11/27	5	12.05	0	0.00	12.10	5	3,511	0.14%
2020/11/25	6	12.00	0	0.00	12.05	6	3,506	0.17%
2020/11/19	1	11.95	0	0.00	12.00	1	3,394	0.03%
2020/11/18	5	12.05	1	12.10	12.10	4	3,323	0.12%
2020/11/17	0	0.00	1	12.10	12.05	-1	3,342	-0.03%
2020/11/11	0	0.00	2	12.00	12.05	-2	3,390	-0.06%
2020/11/09	0	0.00	9.1	11.92	11.95	-9.1	3,265	-0.28%
2020/11/06	1	11.90	0	0.00	11.85	1	3,254	0.03%
2020/11/05	0	0.00	0.1	11.85	11.75	-0.1	3,311	0.00%
2020/11/03	0.1	11.85	0	0.00	11.75	0.1	3,423	0.00%
2020/10/26	0.9	12.00	5	12.00	12.00	-4.1	3,523	-0.12%
2020/10/23	0	0.00	2	11.90	12.00	-2	3,511	-0.06%
2020/10/22	0	0.00	4	11.80	11.95	-4	3,549	-0.11%
2020/10/15	1	11.70	0	0.00	11.75	1	3,645	0.03%
2020/10/14	7	11.75	0	0.00	11.75	7	3,668	0.19%
2020/09/25	5	11.50	0	0.00	11.40	5	5,051	0.10%
2020/09/23	2	11.60	0	0.00	11.65	2	5,088	0.04%
2020/09/18	0	0.00	1.2	11.95	11.95	-1.2	5,041	-0.02%
2020/09/17	0	0.00	10	11.90	11.95	-10	5,049	-0.20%
2020/09/16	14	11.89	0	0.00	11.85	14	5,009	0.28%
2020/09/14	0	0.00	5	11.80	11.85	-5	5,069	-0.10%
2020/09/11	1	11.85	0	0.00	11.85	1	5,094	0.02%
2020/09/10	0	0.00	5	11.85	11.90	-5	5,093	-0.10%
2020/09/08	0	0.00	4.3	11.64	11.65	-4.3	5,106	-0.08%
2020/09/07	2	11.50	0	0.00	11.55	2	5,172	0.04%
2020/09/04	1	11.45	0	0.00	11.50	1	5,230	0.02%
2020/08/31	0	0.00	2	11.55	11.55	-2	5,397	-0.04%
2020/08/28	2	11.55	0	0.00	11.60	2	5,441	0.04%
2020/08/25	0	0.00	0.7	11.60	11.55	-0.7	5,699	-0.01%
2020/08/20	3	11.55	0	0.00	11.50	3	5,880	0.05%
2020/08/19	10	11.70	0	0.00	11.70	10	5,830	0.17%
2020/08/18	10	11.65	0	0.00	11.75	10	5,870	0.17%
2020/08/17	10	11.75	10	11.75	11.70	0	5,927	0.00%
2020/08/14	4	11.78	0	0.00	11.75	4	5,968	0.07%
2020/08/13	2	11.80	0	0.00	11.75	2	6,014	0.03%
2020/08/11	0	0.00	2	11.90	11.90	-2	5,994	-0.03%
2020/08/10	5	11.80	0	11.85	11.80	5	5,941	0.08%
2020/08/07	0.5	11.75	0	0.00	11.75	0.5	5,890	0.01%
2020/08/06	12	11.70	0	0.00	11.75	12	5,903	0.20%
2020/08/03	0	0.00	4	11.40	11.40	-4	6,033	-0.07%
2020/07/31	2	11.35	0	0.00	11.35	2	6,042	0.03%
2020/07/28	2	11.23	0	0.00	11.25	2	6,117	0.03%
2020/07/27	1	11.45	0	0.00	11.35	1	6,113	0.02%
2020/07/24	1	11.55	0	0.00	11.45	1	6,091	0.02%
2020/07/15	0	0.00	4.9	11.61	11.75	-4.9	6,034	-0.08%
2020/07/14	1	11.45	0	0.00	11.45	1	5,969	0.02%
2020/07/13	0	0.00	108	12.20	12.20	-108	5,788	-1.87%	大賣/鉅額交易
2020/07/10	4	12.10	0	0.00	12.10	4	5,545	0.07%
2020/07/09	3	12.10	0	0.00	12.10	3	5,424	0.06%
2020/07/08	1	12.15	0	0.00	12.10	1	5,346	0.02%
2020/07/07	0	0.00	5	12.20	12.10	-5	5,295	-0.09%
2020/07/02	0	0.00	1	11.85	11.95	-1	5,050	-0.02%
2020/07/01	4	11.80	0	0.00	11.85	4	4,969	0.08%
2020/06/24	0	0.00	0.6	11.80	11.80	-0.6	4,982	-0.01%
2020/06/19	2	11.75	0	0.00	11.85	2	5,190	0.04%
2020/06/17	1	11.75	0	0.00	11.75	1	5,453	0.02%
2020/06/15	1	11.65	0	0.00	11.75	1	5,852	0.02%
2020/06/12	5	11.55	0	0.00	11.60	5	5,896	0.08%
2020/06/11	5	11.80	1	11.70	11.70	4	5,905	0.07%
2020/06/10	0	0.00	13	11.80	11.85	-13	5,920	-0.22%
2020/06/09	5	11.75	5	11.75	11.75	0	6,047	0.00%
2020/06/08	1	11.70	0	0.00	11.75	1	6,161	0.02%
2020/06/05	10	11.70	0	0.00	11.75	10	6,137	0.16%
2020/06/04	1	11.80	0	0.00	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	1	11.70	11.70	-1	6,120	-0.02%
2020/06/01	1	11.45	0	0.00	11.65	1	6,111	0.02%
2020/05/29	28	11.51	0.7	11.55	11.30	27.3	6,028	0.45%
2020/05/27	1	11.65	0	0.00	11.65	1	6,029	0.02%
2020/05/26	0	0.00	6	11.65	11.65	-6	6,086	-0.10%
2020/05/22	2	11.60	2	11.55	11.55	0	6,000	0.00%
2020/05/21	100	11.58	0	0.00	11.60	100	5,955	1.68%
2020/05/20	4	11.43	0	0.00	11.45	4	5,910	0.07%
2020/05/15	1.4	11.25	0	0.00	11.25	1.4	5,804	0.02%
2020/05/14	0	0.00	9.1	11.20	11.20	-9.1	5,802	-0.16%
2020/05/13	6	11.21	0	0.00	11.25	6	5,768	0.10%
2020/05/11	1	11.15	0	0.00	11.20	1	5,698	0.02%
2020/05/08	0	0.00	3	10.95	10.95	-3	5,624	-0.05%
2020/05/05	3	10.85	50	10.85	10.80	-47	5,630	-0.83%
2020/05/04	7	10.76	6.3	10.81	10.80	0.7	5,610	0.01%
2020/04/30	5	10.90	10	11.00	10.95	-5	5,559	-0.09%
2020/04/29	0	0.00	3	10.80	10.80	-3	5,561	-0.05%
2020/04/28	0	0.00	40	10.75	10.75	-40	5,563	-0.72%
2020/04/27	0	0.00	60	10.68	10.70	-60	5,702	-1.05%
2020/04/23	0	0.00	20	10.60	10.55	-20	5,720	-0.35%
2020/04/22	4	10.50	0	0.00	10.50	4	5,750	0.07%
2020/04/20	1	10.65	0	0.00	10.90	1	5,703	0.02%
2020/04/16	1	10.60	1	10.60	10.60	0	5,648	0.00%
2020/04/15	1	10.75	0	0.00	10.70	1	5,652	0.02%
2020/04/14	6	10.59	1	10.55	10.60	5	5,687	0.09%
2020/04/13	2	10.45	1	10.55	10.55	1	5,781	0.02%
2020/04/10	1	10.45	0	0.00	10.55	1	5,792	0.02%
2020/04/08	0	0.00	10	10.40	10.40	-10	5,948	-0.17%
2020/04/06	5	10.10	0	0.00	10.25	5	5,987	0.08%
2020/03/31	2	10.25	0	0.00	10.35	2	6,069	0.03%
2020/03/25	0	0.00	7	10.24	10.20	-7	5,815	-0.12%
2020/03/24	0	0.00	19	9.99	9.94	-19	5,651	-0.34%
2020/03/23	3	9.05	20.3	9.06	9.60	-17.3	5,452	-0.32%
2020/03/20	12	9.61	2	9.90	9.60	10	5,334	0.19%
2020/03/19	10	8.70	3	8.70	10.50	7	5,056	0.14%
2020/03/18	0	0.00	1	9.50	9.62	-1	4,844	-0.02%
2020/03/13	20	9.77	3	10.10	10.20	17	4,578	0.37%
2020/03/12	2	10.50	0	0.00	10.60	2	4,404	0.05%
2020/03/11	0	0.00	1.1	11.00	10.95	-1.1	4,237	-0.03%
2020/03/10	0	0.00	128	10.72	10.95	-128	4,211	-3.04%	大賣/鉅額交易
2020/03/09	2	11.00	0	0.00	10.95	2	4,118	0.05%
2020/03/06	1	11.25	0	0.00	11.25	1	3,995	0.03%
2020/03/05	0	0.00	0.1	11.40	11.40	-0.1	3,982	0.00%
2020/03/04	3	11.15	0	0.00	11.25	3	3,965	0.08%
2020/03/03	1	11.25	0	0.00	11.25	1	3,942	0.03%
2020/03/02	12	11.15	1	11.15	11.15	11	3,925	0.28%
2020/02/25	1	11.55	0	0.00	11.50	1	3,773	0.03%
2020/02/21	1	11.60	0	0.00	11.65	1	3,728	0.03%
2020/02/19	5	11.57	0	0.00	11.65	5	3,700	0.14%
2020/02/18	1	11.55	0	0.00	11.60	1	3,680	0.03%
2020/02/13	1	11.65	0	0.00	11.70	1	3,617	0.03%
2020/02/12	2	11.68	0	0.00	11.70	2	3,602	0.06%
2020/02/11	1	11.65	0	0.00	11.70	1	3,613	0.03%
2020/02/10	0.5	11.80	0	0.00	11.75	0.5	3,595	0.01%
2020/02/07	3	11.85	1	11.80	11.80	2	3,564	0.06%
2020/02/06	0	0.00	20.9	11.85	11.90	-20.9	3,586	-0.58%
2020/02/04	20	11.70	0	0.00	11.75	20	3,511	0.57%
2020/02/03	1	11.60	0	0.00	11.65	1	3,512	0.03%
2020/01/31	2	11.70	0	0.00	11.75	2	3,421	0.06%
2020/01/30	5	11.55	0	0.00	11.60	5	3,372	0.15%
2020/01/20	0	0.00	10.1	12.00	12.00	-10.1	3,211	-0.31%
2020/01/16	4	11.80	0	0.00	11.85	4	3,152	0.13%
2020/01/14	4	11.95	0	0.00	11.90	4	3,125	0.13%
2020/01/09	4	11.65	0	0.00	11.70	4	3,136	0.13%
2020/01/08	33.6	11.68	0	0.00	11.70	33.6	3,109	1.08%
2020/01/07	10	11.70	14	11.85	11.90	-4	3,007	-0.13%
2020/01/06	0	0.00	2	11.55	11.55	-2	2,875	-0.07%
2020/01/02	0	0.00	3	11.40	11.35	-3	2,771	-0.11%
2019/12/31	1	11.25	0	0.00	11.25	1	2,600	0.04%
2019/12/30	75	11.15	0	0.00	11.15	75	2,525	2.97%
2019/12/27	5	11.05	0	0.00	11.05	5	2,456	0.20%
2019/12/26	3	11.10	0	0.00	11.00	3	2,395	0.13%
2019/12/25	6	10.95	0	0.00	10.95	6	2,292	0.26%
2019/12/24	0	0.00	2	10.95	10.95	-2	2,281	-0.09%
2019/12/23	0.1	10.95	0	0.00	10.95	0.1	2,282	0.00%
2019/12/18	0	0.00	2	11.00	11.00	-2	2,295	-0.09%
2019/12/17	0	0.00	1	11.00	11.00	-1	2,372	-0.04%
2019/12/13	0	0.00	5	10.90	11.00	-5	2,405	-0.21%
2019/12/10	1	10.90	0	0.00	10.95	1	2,406	0.04%
2019/12/09	4	10.95	0	0.00	10.95	4	2,398	0.17%
2019/12/03	5	10.95	4	10.95	10.95	1	2,553	0.04%
2019/11/22	5.1	10.90	0	0.00	10.95	5.1	2,537	0.20%
2019/11/20	2	10.95	0	0.00	10.95	2	2,562	0.08%
2019/11/19	5	10.95	0	0.00	11.00	5	2,559	0.20%
2019/11/13	1	10.95	0	0.00	10.95	1	2,592	0.04%
2019/11/07	3	10.95	0	0.00	10.95	3	2,705	0.11%
2019/11/06	0	0.00	1.1	10.95	10.90	-1.1	2,736	-0.04%
2019/11/01	0	0.00	0	10.90	10.85	0	2,987	0.00%
2019/10/25	0.1	10.90	0	0.00	10.90	0.1	3,324	0.00%
2019/10/22	4	10.90	0	0.00	10.95	4	3,431	0.12%
2019/10/18	2	10.70	0	0.00	10.85	2	3,401	0.06%
2019/10/16	0	0.00	5	10.70	10.70	-5	3,328	-0.15%
2019/10/15	5	10.75	0	0.00	10.70	5	3,336	0.15%
2019/10/14	3	10.75	0	0.00	10.80	3	3,354	0.09%
2019/09/25	2	10.75	0	0.00	10.75	2	3,373	0.06%
2019/09/24	3	10.82	2	10.85	10.85	1	3,363	0.03%
2019/09/23	1.1	10.86	0	0.00	10.95	1.1	3,350	0.03%
2019/09/20	0	0.00	1	11.10	10.95	-1	3,328	-0.03%
2019/09/12	0	0.00	2	10.75	10.75	-2	3,271	-0.06%
2019/09/10	2	10.85	0.1	10.85	10.85	1.9	3,279	0.06%
2019/09/06	9	10.70	0.5	10.70	10.70	8.5	3,178	0.27%
2019/09/05	5	10.65	0	0.00	10.70	5	3,144	0.16%
2019/09/02	0	0.00	0.1	10.55	10.55	-0.1	3,142	0.00%
2019/08/29	0	0.00	2	10.35	10.40	-2	3,138	-0.06%
2019/08/26	0	0.00	30	10.35	10.35	-30	3,119	-0.96%
2019/08/23	0.7	10.35	18.3	10.35	10.35	-17.6	3,096	-0.57%
2019/08/21	0.3	10.40	0	0.00	10.35	0.3	3,196	0.01%
2019/08/20	9	10.35	0	0.00	10.35	9	3,200	0.28%
2019/08/13	24	10.30	0	0.00	10.25	24	3,170	0.76%
2019/08/06	40	10.15	0	0.00	10.25	40	2,977	1.34%
2019/08/05	1	10.90	42	10.88	10.90	-41	2,844	-1.44%
2019/07/31	0	0.00	1	11.10	11.10	-1	2,546	-0.04%
2019/07/26	2	11.00	0	0.00	11.05	2	2,354	0.08%
2019/07/25	0	0.00	2	11.00	11.05	-2	2,362	-0.08%
2019/07/23	0.1	10.90	0	0.00	10.95	0.1	2,278	0.00%
2019/07/19	1	10.90	0	0.00	10.95	1	2,235	0.04%
2019/07/18	1	10.90	0	0.00	10.95	1	2,206	0.05%
2019/07/16	2	10.95	0	0.00	10.90	2	2,158	0.09%
2019/07/05	0	0.00	0.2	10.60	10.65	-0.2	2,010	-0.01%
2019/06/21	0	0.00	3	10.65	10.80	-3	2,124	-0.14%
2019/06/19	0	0.00	19	10.55	10.55	-19	2,104	-0.90%
2019/06/18	0	0.00	11	10.50	10.50	-11	2,095	-0.52%
2019/06/06	2	10.50	0	0.00	10.50	2	2,162	0.09%
2019/05/31	0	0.00	0	10.50	10.50	0	2,162	0.00%
2019/05/29	0	0.00	5	10.40	10.45	-5	2,186	-0.23%
2019/05/28	0	0.00	23.7	10.40	10.40	-23.7	2,210	-1.07%
2019/05/27	0	0.00	10	10.45	10.40	-10	2,108	-0.47%
2019/05/24	0	0.00	0.5	10.35	10.35	-0.5	2,107	-0.02%
2019/05/21	0	0.00	1.1	10.35	10.35	-1.1	2,085	-0.05%
2019/05/06	0	0.00	0.2	10.40	10.45	-0.2	2,120	-0.01%
2019/05/03	0	0.00	1	10.45	10.45	-1	2,096	-0.05%
2019/04/29	5	10.30	0	0.00	10.35	5	2,049	0.24%
2019/04/26	0	0.00	13	10.25	10.30	-13	2,021	-0.64%
2019/04/18	0	0.00	1	10.35	10.35	-1	2,009	-0.05%
2019/04/15	0	0.00	0.5	10.40	10.40	-0.5	2,016	-0.02%
2019/03/20	0.1	10.30	1.6	10.30	10.35	-1.5	2,029	-0.07%
2019/02/22	1.1	10.05	0	0.00	10.05	1.1	1,775	0.06%
2019/02/14	0	0.00	1	9.96	9.95	-1	1,699	-0.06%
2019/01/22	0.1	9.79	3	9.76	9.79	-2.9	1,829	-0.16%
2019/01/16	1	9.71	0	0.00	9.66	1	2,038	0.05%
2019/01/14	0	0.00	6.7	9.74	9.75	-6.7	2,081	-0.32%
2019/01/07	0	0.00	2	9.60	9.63	-2	2,463	-0.08%
2018/12/27	0	0.00	4	9.59	9.59	-4	2,627	-0.15%
2018/12/26	1	9.60	0	9.60	9.60	1	2,636	0.04%
2018/12/25	0	0.00	1	9.61	9.59	-1	2,627	-0.04%
2018/12/24	10.1	9.70	0	0.00	9.80	10.1	2,628	0.38%
2018/12/19	2	9.58	0	0.00	9.58	2	2,713	0.07%
2018/12/14	2	9.82	0	0.00	9.87	2	2,635	0.08%
2018/12/13	1	9.87	0	0.00	9.92	1	2,619	0.04%
2018/12/12	4	9.88	0	0.00	9.90	4	2,610	0.15%
2018/12/07	3	9.99	0	0.00	9.99	3	2,644	0.11%
2018/12/03	0	0.00	5	10.00	10.05	-5	2,702	-0.19%
2018/11/23	0.1	9.88	0	0.00	9.87	0.1	2,746	0.00%
2018/11/21	0	0.00	1	9.92	9.90	-1	2,841	-0.04%
2018/11/19	1	9.96	0	0.00	10.00	1	2,863	0.03%
2018/11/15	2	9.97	0	0.00	9.96	2	2,913	0.07%
2018/11/14	1	9.90	0	0.00	9.97	1	2,944	0.03%
2018/11/13	1	9.90	0	0.00	9.92	1	2,954	0.03%
2018/11/01	0	0.00	0.1	10.00	9.90	-0.1	3,281	0.00%
2018/10/26	1	9.65	0	0.00	9.69	1	3,556	0.03%
2018/10/24	0.2	10.05	0	0.00	10.05	0.2	3,953	0.01%
2018/10/23	5	10.00	0	0.00	10.00	5	4,052	0.12%
2018/10/11	1	10.15	10	10.20	10.20	-9	3,983	-0.23%
2018/10/05	0	0.00	10	10.45	10.40	-10	3,856	-0.26%
2018/09/28	10	10.75	0	0.00	10.70	10	3,862	0.26%
2018/09/27	0	0.00	6	10.72	10.75	-6	3,803	-0.16%
2018/09/26	0	0.00	0.3	10.65	10.60	-0.3	3,726	-0.01%
2018/09/20	0	0.00	6	10.55	10.60	-6	3,722	-0.16%
2018/09/12	30	10.45	2	10.43	10.60	28	3,787	0.74%
2018/09/11	2	10.40	0	0.00	10.45	2	3,853	0.05%
2018/09/05	0	0.00	0.1	10.55	10.50	-0.1	4,062	0.00%
2018/09/04	0	0.00	0	10.65	10.65	0	4,076	0.00%
2018/09/03	0	0.00	10	10.60	10.65	-10	4,123	-0.24%
2018/08/30	10.1	10.75	0	0.00	10.70	10.1	4,223	0.24%
2018/08/29	0	0.00	2	10.60	10.65	-2	4,211	-0.05%
2018/08/24	0	0.00	2	10.45	10.50	-2	4,158	-0.05%
2018/08/21	10	10.45	4	10.35	10.45	6	4,299	0.14%
2018/08/20	0.1	10.40	0	0.00	10.45	0.1	4,316	0.00%
2018/08/15	0	0.00	4	10.55	10.35	-4	4,301	-0.09%
2018/08/13	1	10.45	0	0.00	10.40	1	4,256	0.02%
2018/08/10	1	10.65	8	10.59	10.60	-7	4,191	-0.17%
2018/08/08	0	0.00	25.9	10.72	10.75	-25.9	4,093	-0.63%
2018/08/07	0	0.00	4.5	10.71	10.70	-4.5	4,088	-0.11%
2018/08/02	3	10.72	10	10.70	10.65	-7	4,079	-0.17%
2018/08/01	7	11.30	0	0.00	11.45	7	3,835	0.18%
2018/07/31	8	11.20	60	11.18	11.25	-52	3,500	-1.49%
2018/07/30	3.1	11.08	40	11.05	11.10	-36.9	3,342	-1.10%
2018/07/27	1	11.00	50	11.05	11.00	-49	3,196	-1.53%
2018/07/26	12	11.00	30	11.05	11.00	-18	3,146	-0.57%
2018/07/24	0	0.00	30	10.95	10.95	-30	3,076	-0.97%
2018/07/19	5	10.80	0	0.00	10.80	5	2,991	0.17%
2018/07/16	8	10.80	0	0.00	10.80	8	3,023	0.26%
2018/07/11	0	0.00	10	10.65	10.70	-10	3,111	-0.32%
2018/07/10	2	10.65	0	0.00	10.70	2	3,114	0.06%
2018/06/29	2	10.75	0	0.00	10.75	2	3,282	0.06%
2018/06/26	0	0.00	35	10.81	10.85	-35	3,367	-1.04%
2018/06/25	2	10.90	0	0.00	10.85	2	3,406	0.06%
2018/06/22	0.1	10.80	0	0.00	10.80	0.1	3,382	0.00%
2018/06/20	2	10.95	22	10.99	10.95	-20	3,362	-0.59%
2018/06/14	0	0.00	1.2	10.62	10.70	-1.2	3,149	-0.04%
2018/06/13	4	10.65	0	0.00	10.65	4	3,144	0.13%
2018/06/11	1	10.75	29	10.75	10.70	-28	3,170	-0.88%
2018/06/07	5	10.65	34	10.60	10.65	-29	3,094	-0.94%
2018/06/06	0.1	10.55	0	0.00	10.55	0.1	3,070	0.00%
2018/06/05	0	0.00	20	10.55	10.55	-20	3,047	-0.66%
2018/06/01	0	0.00	0.3	10.45	10.50	-0.3	3,006	-0.01%
2018/05/30	0	0.00	10	10.55	10.50	-10	2,946	-0.34%
2018/05/28	6	10.50	0	0.00	10.55	6	2,876	0.21%
2018/05/25	9	10.50	20	10.50	10.50	-11	2,866	-0.38%
2018/05/24	0	0.00	0.1	10.45	10.50	-0.1	2,877	0.00%
2018/05/22	0	0.00	2	10.45	10.50	-2	2,904	-0.07%
2018/05/18	0	0.00	126	10.50	10.50	-126	2,957	-4.26%	大賣/鉅額交易
2018/05/17	0	0.00	0.2	10.40	10.45	-0.2	2,994	-0.01%
2018/05/02	0	0.00	20	10.50	10.50	-20	3,302	-0.61%
2018/04/25	1	10.25	0	0.00	10.25	1	3,672	0.03%
2018/04/12	2	10.25	0	0.00	10.30	2	4,430	0.05%
2018/04/11	0	0.00	0	10.25	10.25	0	4,419	0.00%
2018/04/10	0	0.00	0.1	10.20	10.20	-0.1	4,392	0.00%
2018/04/03	20	10.20	0	0.00	10.25	20	4,332	0.46%
2018/03/30	10	10.20	0	0.00	10.20	10	4,271	0.23%
2018/03/29	10	10.20	1	10.20	10.20	9	4,234	0.21%
2018/03/28	9	10.15	0	0.00	10.15	9	4,191	0.21%
2018/03/20	20	10.10	0	0.00	10.10	20	4,194	0.48%
2018/03/19	10	10.10	0	0.00	10.05	10	4,181	0.24%
2018/03/12	10	9.91	3.3	9.95	10.00	6.7	4,054	0.17%
2018/03/02	1	9.93	0	0.00	9.88	1	4,053	0.02%
2018/02/26	1	10.00	0	0.00	10.00	1	3,962	0.03%
2018/02/06	19	9.40	15	9.66	9.48	4	3,668	0.11%
2018/02/02	10	9.99	6	9.99	10.00	4	3,426	0.12%
2018/01/26	0	0.00	16	10.10	10.15	-16	3,233	-0.49%
2018/01/23	0	0.00	6	10.18	10.15	-6	3,075	-0.20%
2018/01/22	10.1	10.10	0	0.00	10.15	10.1	2,987	0.34%
2018/01/19	1	9.96	0	0.00	9.98	1	2,801	0.04%
2018/01/18	0	0.00	2	9.87	9.96	-2	2,687	-0.07%
2018/01/17	5	9.72	0	0.00	9.74	5	2,491	0.20%
2018/01/15	8	9.62	0	0.00	9.65	8	2,187	0.37%
2018/01/10	13	9.51	0	0.00	9.51	13	1,891	0.69%
2018/01/09	0	0.00	16	9.50	9.50	-16	1,819	-0.88%
2018/01/08	30	9.51	0	0.00	9.51	30	1,790	1.68%
2018/01/02	0	0.00	0.2	9.48	9.49	-0.2	1,710	-0.01%