永豐金 (2890)-玉山-南京東路券商分點個股進出

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

永豐金

(2890)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

永豐金 (2890)籌碼相關－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1.1	23.44	5	23.79	23.85	-3.9	19,791	-0.02%
2024/05/17	0	0.00	13	23.15	23.15	-13	18,795	-0.07%
2024/05/16	6	22.86	50	22.86	22.90	-44	18,164	-0.24%
2024/05/15	12.1	22.88	0	0.00	22.55	12.1	18,109	0.07%
2024/05/14	8	22.53	0	0.00	22.45	8	18,022	0.04%
2024/05/13	0	0.00	0.9	23.00	23.05	-0.9	17,947	-0.01%
2024/05/10	0.1	22.70	8.2	22.78	22.95	-8.1	17,890	-0.05%
2024/05/09	43.2	22.42	40	22.30	22.35	3.2	17,744	0.02%
2024/05/08	17.5	22.63	2	22.63	22.70	15.5	17,604	0.09%
2024/05/07	40.3	22.65	1	22.80	22.75	39.3	17,616	0.22%
2024/05/06	5	22.65	4	22.61	22.75	1	17,443	0.01%
2024/05/03	10	22.05	1	22.25	22.05	9	17,159	0.05%
2024/05/02	1	22.10	65	22.07	22.15	-64	17,079	-0.37%
2024/04/30	0	0.00	6	22.00	21.95	-6	16,847	-0.04%
2024/04/29	0.4	22.00	6	21.98	21.95	-5.6	16,702	-0.03%
2024/04/26	6.3	21.60	0	0.00	21.30	6.3	16,361	0.04%
2024/04/25	10.2	21.30	10	21.45	21.35	0.2	16,421	0.00%
2024/04/24	6.1	21.50	0	0.00	21.45	6.1	16,381	0.04%
2024/04/23	2	21.75	1	22.05	21.80	1	16,347	0.01%
2024/04/22	0.1	21.40	2	21.63	21.70	-1.9	16,549	-0.01%
2024/04/19	13.6	21.38	6.2	21.35	21.20	7.4	16,406	0.05%
2024/04/18	0	0.00	2	21.60	21.65	-2	16,078	-0.01%
2024/04/17	4	21.61	6	21.54	21.55	-2	15,985	-0.01%
2024/04/16	22	21.39	0.1	21.25	21.25	21.9	15,832	0.14%
2024/04/15	1.3	22.01	20	21.95	21.80	-18.7	15,644	-0.12%
2024/04/12	0	21.90	1.1	22.00	21.85	-1.1	15,630	-0.01%
2024/04/11	0	0.00	9.3	21.95	21.95	-9.3	15,508	-0.06%
2024/04/10	5	21.70	5.1	22.06	21.70	-0.1	15,388	0.00%
2024/04/09	2.8	21.50	0	0.00	21.50	2.8	15,317	0.02%
2024/04/08	0	0.00	3	21.50	21.35	-3	15,433	-0.02%
2024/04/03	6	21.08	0.2	21.20	21.00	5.8	15,282	0.04%
2024/04/02	6	21.45	3	21.25	21.35	3	15,241	0.02%
2024/04/01	1	21.45	24	21.53	21.50	-23	15,310	-0.15%
2024/03/29	1	21.65	0	0.00	21.65	1	15,260	0.01%
2024/03/28	2	21.45	0.1	21.64	21.50	1.9	15,123	0.01%
2024/03/27	52	21.54	0	0.00	21.50	52	15,300	0.34%
2024/03/26	16	21.29	11	21.67	21.65	5	15,607	0.03%
2024/03/25	1.3	21.19	0	0.00	21.15	1.3	15,528	0.01%
2024/03/22	10	21.20	35	21.15	21.15	-25	15,941	-0.16%
2024/03/20	11.3	20.79	12	20.75	20.65	-0.7	16,489	0.00%
2024/03/19	2.1	20.70	0.1	20.70	20.80	2	16,585	0.01%
2024/03/18	4	20.98	0	0.00	20.95	4	16,612	0.02%
2024/03/15	38	21.19	12.5	21.11	21.35	25.6	16,667	0.15%
2024/03/14	0	20.90	20.3	20.96	21.05	-20.3	16,361	-0.12%
2024/03/13	0.1	20.30	6	20.60	20.70	-5.9	16,142	-0.04%
2024/03/12	3	20.28	0	0.00	20.30	3	16,023	0.02%
2024/03/11	6.1	20.32	0	0.00	20.25	6.1	16,155	0.04%
2024/03/08	22	20.25	7.5	20.21	20.30	14.5	16,127	0.09%
2024/03/06	0	20.05	1	20.10	20.05	-1	16,043	-0.01%
2024/03/05	0.2	20.01	4	20.00	20.00	-3.8	16,572	-0.02%
2024/03/04	0.1	19.95	1	19.95	20.00	-0.9	16,661	-0.01%
2024/03/01	6.1	19.93	0	0.00	19.95	6.1	16,841	0.04%
2024/02/29	0	0.00	20	20.10	20.10	-20	16,944	-0.12%
2024/02/26	1.9	19.78	0	0.00	19.80	1.9	16,629	0.01%
2024/02/23	2.6	19.86	0	0.00	19.85	2.6	16,622	0.02%
2024/02/22	0	0.00	1	19.80	19.95	-1	16,800	-0.01%
2024/02/20	2.3	19.84	0	0.00	19.90	2.3	16,674	0.01%
2024/02/19	6	19.70	4	19.73	19.85	2	16,713	0.01%
2024/02/16	3	19.50	1	19.40	19.60	2	16,791	0.01%
2024/02/15	3	19.40	20	19.45	19.40	-17	16,844	-0.10%
2024/02/05	1.5	19.15	0	0.00	19.10	1.5	16,712	0.01%
2024/02/02	0	0.00	1.2	19.26	19.35	-1.2	16,645	-0.01%
2024/02/01	0	0.00	0	19.25	19.25	0	16,624	0.00%
2024/01/29	0.1	19.20	0	0.00	19.25	0.1	16,591	0.00%
2024/01/26	10	19.15	1	19.10	19.15	9	16,612	0.05%
2024/01/25	5	18.90	1	19.00	18.95	4	16,651	0.02%
2024/01/23	0.1	18.95	0	0.00	18.90	0.1	16,832	0.00%
2024/01/22	6.5	18.96	2	18.95	18.95	4.5	16,958	0.03%
2024/01/19	10	18.95	0	0.00	18.95	10	16,955	0.06%
2024/01/18	2	18.68	10	18.85	18.85	-8	16,929	-0.05%
2024/01/17	17.3	18.64	3	18.68	18.60	14.3	16,856	0.08%
2024/01/16	5.5	18.97	1	18.75	18.80	4.5	16,532	0.03%
2024/01/15	0.4	19.24	1	19.15	19.10	-0.6	16,315	0.00%
2024/01/12	13	19.14	55	19.15	19.15	-42	16,653	-0.25%
2024/01/11	14	19.38	0	19.40	19.35	14	16,778	0.08%
2024/01/10	2.2	19.35	5	19.27	19.30	-2.8	16,938	-0.02%
2024/01/09	1.1	19.40	0	0.00	19.40	1.1	17,031	0.01%
2024/01/08	10	19.55	0	0.00	19.40	10	17,032	0.06%
2024/01/05	0.4	19.46	0.2	19.50	19.50	0.2	17,022	0.00%
2024/01/04	1	19.40	2	19.45	19.40	-1	17,284	-0.01%
2024/01/03	0.1	19.35	0	0.00	19.30	0.1	17,854	0.00%
2024/01/02	2	19.50	3	19.58	19.35	-1	17,799	-0.01%
2023/12/29	6	19.73	6	19.85	19.70	0	17,637	0.00%
2023/12/28	5	19.75	0.5	19.80	19.70	4.5	17,714	0.03%
2023/12/27	0	0.00	1.8	19.70	19.80	-1.8	17,622	-0.01%
2023/12/26	3	19.55	0	0.00	19.40	3	17,512	0.02%
2023/12/25	1	19.45	1	19.30	19.45	0	17,495	0.00%
2023/12/22	6.2	19.31	5	19.40	19.30	1.2	17,565	0.01%
2023/12/21	2.5	19.28	1	19.45	19.30	1.5	17,308	0.01%
2023/12/20	1.3	19.47	1	19.40	19.45	0.3	16,876	0.00%
2023/12/19	4.2	19.58	27	19.60	19.50	-22.8	16,373	-0.14%
2023/12/18	3	19.85	0.2	19.95	19.75	2.8	16,135	0.02%
2023/12/15	13.4	19.91	2	20.00	20.00	11.4	15,757	0.07%
2023/12/14	2	19.92	3	19.90	20.00	-1	15,282	-0.01%
2023/12/13	11	19.65	15	19.77	19.80	-4	15,093	-0.03%
2023/12/12	2	19.50	0	0.00	19.75	2	15,403	0.01%
2023/12/11	0.2	19.25	2.2	19.30	19.55	-2	15,380	-0.01%
2023/12/08	6	19.21	0.2	19.15	19.25	5.8	15,346	0.04%
2023/12/07	4	19.08	0	0.00	19.05	4	15,380	0.03%
2023/12/06	3	19.15	1.2	19.29	19.35	1.8	15,410	0.01%
2023/12/05	1.5	19.13	0	0.00	19.15	1.5	15,225	0.01%
2023/12/04	0	0.00	14	19.09	19.10	-14	15,172	-0.09%
2023/12/01	11.1	18.95	0	0.00	18.95	11.1	15,165	0.07%
2023/11/29	1	18.95	0	0.00	18.80	1	14,500	0.01%
2023/11/28	1	18.85	5	18.95	18.85	-4	14,362	-0.03%
2023/11/27	0.3	18.88	0	0.00	18.80	0.3	14,532	0.00%
2023/11/24	0	0.00	0	18.85	18.85	0	14,437	0.00%
2023/11/22	4.1	18.86	0	0.00	18.85	4.1	14,315	0.03%
2023/11/21	1	18.95	12	18.90	18.95	-11	14,288	-0.08%
2023/11/20	2.4	18.73	0	0.00	18.75	2.4	14,077	0.02%
2023/11/17	10	18.90	0.1	18.90	18.85	9.9	14,087	0.07%
2023/11/16	0	0.00	2.3	18.84	18.90	-2.3	14,042	-0.02%
2023/11/15	2.3	18.74	4.2	18.80	18.70	-1.8	13,952	-0.01%
2023/11/14	0	0.00	3	18.62	18.65	-3	13,867	-0.02%
2023/11/13	0	0.00	3	18.45	18.50	-3	13,856	-0.02%
2023/11/10	0.2	18.45	1	18.40	18.45	-0.8	14,109	-0.01%
2023/11/08	0	0.00	20.5	18.35	18.40	-20.5	14,543	-0.14%
2023/11/06	0.5	18.43	5	18.53	18.45	-4.5	14,681	-0.03%
2023/11/03	0	0.00	3	18.33	18.40	-3	15,058	-0.02%
2023/11/02	0	18.10	0	0.00	18.15	0	15,598	0.00%
2023/11/01	0	0.00	1	17.95	18.00	-1	16,002	-0.01%
2023/10/30	6	17.69	0.2	17.70	17.70	5.8	16,608	0.03%
2023/10/27	0	0.00	1	18.00	17.95	-1	16,663	-0.01%
2023/10/26	3	17.90	0	0.00	17.85	3	16,943	0.02%
2023/10/25	0.4	18.19	0	0.00	18.05	0.4	16,987	0.00%
2023/10/24	1	18.05	0	0.00	18.15	1	17,158	0.01%
2023/10/23	3	18.10	0	0.00	18.15	3	17,342	0.02%
2023/10/20	54.4	18.24	51	18.20	18.20	3.4	17,283	0.02%
2023/10/19	0	0.00	6	18.48	18.40	-6	17,275	-0.03%
2023/10/18	0	0.00	7	18.51	18.50	-7	17,554	-0.04%
2023/10/17	0	0.00	27.2	18.55	18.60	-27.2	17,701	-0.15%
2023/10/16	0.4	18.40	5	18.45	18.40	-4.6	17,897	-0.03%
2023/10/13	0.5	18.40	11	18.45	18.50	-10.5	18,312	-0.06%
2023/10/12	0	0.00	6.3	18.40	18.45	-6.3	18,402	-0.03%
2023/10/11	0.1	17.85	20.4	18.08	18.25	-20.3	18,262	-0.11%
2023/10/06	0	0.00	15	17.67	17.70	-15	17,744	-0.08%
2023/10/05	1.2	17.26	0	17.35	17.35	1.1	17,631	0.01%
2023/10/04	1	17.10	0	0.00	17.15	1	17,702	0.01%
2023/10/03	10.7	17.30	0	0.00	17.30	10.7	17,607	0.06%
2023/10/02	0.2	17.42	0	0.00	17.35	0.2	17,813	0.00%
2023/09/28	20.2	17.40	1	17.40	17.40	19.2	18,096	0.11%
2023/09/26	2	17.35	0	0.00	17.35	2	18,519	0.01%
2023/09/25	1.2	17.36	0	0.00	17.45	1.2	18,508	0.01%
2023/09/22	0	0.00	1.5	17.32	17.30	-1.5	18,769	-0.01%
2023/09/21	6	17.33	0	0.00	17.25	6	18,910	0.03%
2023/09/20	1.4	17.64	2	17.60	17.60	-0.6	18,746	0.00%
2023/09/18	1.1	17.41	1	17.50	17.55	0.1	19,123	0.00%
2023/09/15	5.9	17.56	0	0.00	17.65	5.9	19,275	0.03%
2023/09/14	0	0.00	2.1	17.58	17.70	-2.1	19,064	-0.01%
2023/09/13	2	17.50	0.1	17.50	17.50	1.9	19,014	0.01%
2023/09/12	0	0.00	0.4	17.45	17.50	-0.4	19,374	0.00%
2023/09/11	0.1	17.35	1.5	17.40	17.45	-1.4	19,403	-0.01%
2023/09/08	10	17.25	0	17.35	17.35	10	19,433	0.05%
2023/09/06	2.1	17.20	0	0.00	17.15	2.1	19,640	0.01%
2023/09/05	5.5	17.27	3	17.35	17.35	2.5	19,647	0.01%
2023/09/04	5	17.30	0	0.00	17.40	5	19,701	0.03%
2023/09/01	1	17.25	0	0.00	17.25	1	19,822	0.01%
2023/08/31	2.4	17.19	0	0.00	17.10	2.4	19,857	0.01%
2023/08/29	0.2	17.28	5.1	17.35	17.30	-4.9	19,597	-0.03%
2023/08/28	0	0.00	2.4	17.30	17.35	-2.4	19,709	-0.01%
2023/08/25	0.4	17.25	0	0.00	17.10	0.4	21,157	0.00%
2023/08/24	0	0.00	7	17.27	17.25	-7	21,332	-0.03%
2023/08/23	1	17.20	0	0.00	17.20	1	21,377	0.00%
2023/08/22	0.3	17.17	0	0.00	17.20	0.3	21,593	0.00%
2023/08/21	0.5	17.26	1	17.15	17.25	-0.5	21,682	0.00%
2023/08/18	1.2	17.06	0	0.00	17.10	1.2	21,775	0.01%
2023/08/17	2	16.90	3	16.85	16.95	-1	21,749	0.00%
2023/08/16	11.4	17.05	1	17.15	17.05	10.4	21,837	0.05%
2023/08/15	1.9	17.41	0.5	17.50	17.25	1.4	21,781	0.01%
2023/08/14	1.2	17.67	1.5	17.51	17.50	-0.3	21,837	0.00%
2023/08/11	0.5	17.97	0	0.00	18.00	0.5	21,791	0.00%
2023/08/10	1.2	17.86	1	17.80	17.95	0.2	21,795	0.00%
2023/08/09	41.2	17.84	1	18.00	17.85	40.2	21,797	0.18%
2023/08/08	21	18.68	1	18.70	18.70	20	21,573	0.09%
2023/08/07	21.2	18.72	1	18.75	18.80	20.2	21,175	0.10%
2023/08/04	2	18.60	0	0.00	18.70	2	20,803	0.01%
2023/08/02	8.2	18.57	56	18.55	18.55	-47.8	20,541	-0.23%
2023/08/01	11.2	18.71	0.2	18.80	18.80	11	20,356	0.05%
2023/07/31	1	18.70	0.2	18.70	18.65	0.8	20,211	0.00%
2023/07/28	5	18.50	3	18.50	18.55	2	20,073	0.01%
2023/07/27	3	18.50	2.5	18.51	18.50	0.5	20,033	0.00%
2023/07/26	0	0.00	11.2	18.33	18.40	-11.2	20,023	-0.06%
2023/07/25	0.7	18.06	0	0.00	18.05	0.7	20,126	0.00%
2023/07/24	3	17.95	15	18.00	18.00	-12	20,119	-0.06%
2023/07/21	1	18.05	3	18.20	18.10	-2	19,886	-0.01%
2023/07/20	0.4	17.97	3	18.12	18.10	-2.6	19,514	-0.01%
2023/07/19	0.2	18.03	4	18.05	18.00	-3.8	19,075	-0.02%
2023/07/18	50	17.95	11	18.06	18.05	39	18,736	0.21%
2023/07/17	50.4	17.90	0	0.00	17.95	50.4	18,325	0.27%
2023/07/14	0	0.00	2	17.75	17.75	-2	18,118	-0.01%
2023/07/11	0.6	17.47	3	17.45	17.50	-2.4	17,982	-0.01%
2023/07/10	0.1	17.30	5	17.35	17.35	-4.9	18,008	-0.03%
2023/07/07	0.2	17.13	0.2	17.20	17.15	0	18,013	0.00%
2023/07/06	1.1	17.44	0	0.00	17.35	1.1	18,024	0.01%
2023/07/05	0.2	17.70	7.6	17.70	17.65	-7.4	17,734	-0.04%
2023/07/04	0	17.45	2	17.53	17.70	-2	17,614	-0.01%
2023/06/30	3	17.35	2.3	17.36	17.35	0.7	17,765	0.00%
2023/06/29	1	17.30	0	0.00	17.35	1	17,833	0.01%
2023/06/28	1	17.20	0	0.00	17.30	1	17,793	0.01%
2023/06/27	0.2	17.33	0	0.00	17.25	0.2	17,880	0.00%
2023/06/26	3.2	17.39	0	0.00	17.35	3.2	17,978	0.02%
2023/06/21	1	17.25	0	0.00	17.25	1	17,850	0.01%
2023/06/20	3.4	17.26	0	0.00	17.30	3.4	17,868	0.02%
2023/06/19	2	17.28	0.2	17.28	17.25	1.8	17,780	0.01%
2023/06/16	11.3	17.37	1	17.45	17.25	10.3	17,773	0.06%
2023/06/15	0.4	17.54	44.9	17.45	17.50	-44.5	17,789	-0.25%
2023/06/14	0.3	17.45	0.2	17.50	17.45	0.1	17,990	0.00%
2023/06/13	0.2	17.45	0	0.00	17.40	0.2	18,241	0.00%
2023/06/12	0.1	17.50	0	0.00	17.40	0.1	18,282	0.00%
2023/06/09	0	0.00	0.4	17.43	17.40	-0.4	18,567	0.00%
2023/06/08	10.1	17.40	0	0.00	17.35	10.1	18,651	0.05%
2023/06/07	0	0.00	2.1	17.35	17.45	-2.1	18,846	-0.01%
2023/06/05	5.2	17.40	0	0.00	17.30	5.2	19,084	0.03%
2023/06/01	1	17.15	0.1	17.25	17.15	0.9	19,110	0.00%
2023/05/30	12.1	17.21	1	17.25	17.15	11.1	17,687	0.06%
2023/05/29	1	17.25	1	17.25	17.15	0	17,761	0.00%
2023/05/26	1.2	17.11	16.2	17.15	17.10	-15	18,039	-0.08%
2023/05/25	0.3	17.28	0	0.00	17.15	0.3	17,862	0.00%
2023/05/24	0.2	17.40	1	17.35	17.35	-0.8	17,953	0.00%
2023/05/23	0.2	17.40	0	17.40	17.45	0.2	17,845	0.00%
2023/05/22	5	17.35	0	0.00	17.40	5	17,791	0.03%
2023/05/19	0	0.00	1.2	17.25	17.25	-1.2	17,613	-0.01%
2023/05/18	1.1	17.20	5	17.25	17.20	-3.9	17,538	-0.02%
2023/05/15	0.4	16.90	0	0.00	16.90	0.4	17,287	0.00%
2023/05/12	0.3	16.92	0	0.00	16.90	0.3	17,287	0.00%
2023/05/11	8	17.04	0	0.00	17.10	8	17,034	0.05%
2023/05/10	5	17.25	1	17.20	17.30	4	16,965	0.02%
2023/05/09	0	0.00	0.1	17.20	17.30	-0.1	16,993	0.00%
2023/05/08	0.1	17.25	0	0.00	17.20	0.1	17,111	0.00%
2023/05/05	1.2	17.06	4.6	17.01	17.05	-3.4	17,052	-0.02%
2023/05/04	0	0.00	0.2	17.00	17.00	-0.2	17,176	0.00%
2023/05/03	1.1	16.85	0	0.00	16.90	1.1	17,257	0.01%
2023/05/02	0.1	16.85	74.7	16.90	16.85	-74.6	17,639	-0.42%
2023/04/28	2	16.75	0	0.00	16.70	2	18,010	0.01%
2023/04/27	0	0.00	1	16.70	16.75	-1	18,022	-0.01%
2023/04/26	2	16.63	3	16.68	16.65	-1	18,048	-0.01%
2023/04/25	9.3	16.67	0	0.00	16.65	9.3	17,935	0.05%
2023/04/24	4	16.66	0	0.00	16.70	4	17,890	0.02%
2023/04/21	5	16.63	0	0.00	16.70	5	18,127	0.03%
2023/04/20	1	16.60	0	0.00	16.65	1	18,259	0.01%
2023/04/19	0.1	16.80	0.8	16.80	16.80	-0.7	18,329	0.00%
2023/04/18	0	0.00	3	16.83	16.80	-3	18,298	-0.02%
2023/04/17	0.4	16.96	2	16.90	16.80	-1.6	18,204	-0.01%
2023/04/14	0	0.00	2	16.85	16.90	-2	18,151	-0.01%
2023/04/13	0	0.00	18	16.77	16.80	-18	18,258	-0.10%
2023/04/11	4.1	16.58	2	16.68	16.60	2.1	18,195	0.01%
2023/04/10	0.1	16.70	2	16.63	16.65	-1.9	18,010	-0.01%
2023/04/07	2.1	16.58	1	16.60	16.60	1.1	18,017	0.01%
2023/04/06	25.2	16.52	0	0.00	16.55	25.2	17,985	0.14%
2023/03/31	6	16.60	1	16.70	16.60	5	18,093	0.03%
2023/03/30	13	16.60	0.2	16.65	16.55	12.8	18,879	0.07%
2023/03/29	0	0.00	2	16.65	16.75	-2	19,673	-0.01%
2023/03/28	0	0.00	1	16.70	16.60	-1	20,724	0.00%
2023/03/27	5.3	16.61	8	16.64	16.55	-2.7	22,084	-0.01%
2023/03/24	3.2	16.40	5	16.50	16.40	-1.8	23,575	-0.01%
2023/03/23	6	16.38	1	16.45	16.40	5	23,691	0.02%
2023/03/22	2	16.33	0	0.00	16.40	2	23,728	0.01%
2023/03/21	8.5	16.18	10.2	16.10	16.10	-1.7	24,081	-0.01%
2023/03/20	3.4	15.92	22	15.88	15.95	-18.6	24,144	-0.08%
2023/03/17	5	16.30	0.3	16.30	16.25	4.7	23,839	0.02%
2023/03/16	10	16.30	5.9	16.26	16.30	4.2	23,714	0.02%
2023/03/15	3.5	16.57	0	0.00	16.55	3.5	23,658	0.01%
2023/03/14	14.2	16.60	0	0.00	16.55	14.2	23,632	0.06%
2023/03/13	1.1	16.61	7	16.73	16.80	-5.9	23,698	-0.02%
2023/03/10	10.3	16.92	0	0.00	16.85	10.3	23,864	0.04%
2023/03/09	2.2	17.05	0	0.00	17.00	2.2	24,080	0.01%
2023/03/08	2.3	17.16	1	17.15	17.20	1.3	25,429	0.01%
2023/03/07	1.1	17.06	0	0.00	17.15	1.1	25,726	0.00%
2023/03/06	2.2	17.11	0	0.00	17.05	2.2	26,092	0.01%
2023/03/03	4	17.05	0.4	17.15	17.05	3.7	26,493	0.01%
2023/03/02	4.5	17.14	1	17.10	17.05	3.5	26,675	0.01%
2023/03/01	3.2	17.08	5	17.15	17.20	-1.8	26,917	-0.01%
2023/02/24	1	17.20	50	17.20	17.20	-49	26,976	-0.18%
2023/02/23	4	17.25	0	0.00	17.35	4	26,684	0.01%
2023/02/22	3	17.15	0	0.00	17.20	3	26,812	0.01%
2023/02/21	1	17.25	0	0.00	17.30	1	26,617	0.00%
2023/02/20	6.3	17.31	0	0.00	17.35	6.3	26,874	0.02%
2023/02/17	0	0.00	5.3	17.35	17.40	-5.3	27,038	-0.02%
2023/02/15	0.5	17.35	0	0.00	17.20	0.5	27,739	0.00%
2023/02/13	0.2	17.40	0	0.00	17.40	0.2	27,930	0.00%
2023/02/10	2	17.10	1	17.15	17.20	1	28,040	0.00%
2023/02/09	1.3	17.16	0	0.00	17.20	1.3	28,046	0.00%
2023/02/08	8	17.24	0	0.00	17.20	8	28,346	0.03%
2023/02/07	1	17.40	2	17.40	17.35	-1	28,453	0.00%
2023/02/06	2.2	17.45	0	0.00	17.35	2.2	28,546	0.01%
2023/02/03	0	0.00	1	17.35	17.45	-1	28,528	0.00%
2023/02/02	2.1	17.20	0	0.00	17.35	2.1	28,644	0.01%
2023/02/01	7	17.24	0	0.00	17.30	7	28,586	0.02%
2023/01/31	0.1	17.53	0	0.00	17.30	0.1	28,554	0.00%
2023/01/30	1.2	17.73	12	17.83	17.90	-10.8	28,334	-0.04%
2023/01/17	0	0.00	2.1	17.60	17.75	-2.1	28,268	-0.01%
2023/01/16	0.5	17.43	0	0.00	17.40	0.5	28,337	0.00%
2023/01/13	5	17.30	0	0.00	17.30	5	28,308	0.02%
2023/01/11	0	0.00	0.1	17.35	17.35	-0.1	29,129	0.00%
2023/01/10	0	0.00	17	17.32	17.40	-17	28,988	-0.06%
2023/01/06	0	0.00	2.1	17.00	16.95	-2.1	28,967	-0.01%
2023/01/05	0	0.00	1	16.85	16.85	-1	29,208	0.00%
2023/01/03	1	16.60	0	0.00	16.60	1	29,503	0.00%
2022/12/29	0	0.00	3	16.60	16.70	-3	29,383	-0.01%
2022/12/28	1	16.75	1	16.80	16.75	0	29,352	0.00%
2022/12/26	0.2	16.75	0	0.00	16.80	0.2	29,608	0.00%
2022/12/23	26.2	16.71	4	16.70	16.70	22.2	29,952	0.07%
2022/12/22	10	16.61	1	16.70	17.55	9	29,947	0.03%
2022/12/21	2.3	16.51	0	0.00	16.60	2.3	29,092	0.01%
2022/12/20	9	16.52	0	0.00	16.60	9	28,190	0.03%
2022/12/19	2	16.50	1	16.80	16.70	1	27,307	0.00%
2022/12/16	9	17.09	0	0.00	16.90	9	25,881	0.03%
2022/12/15	0.3	17.55	0	0.00	17.45	0.3	24,505	0.00%
2022/12/14	1	17.50	0	0.00	17.60	1	24,468	0.00%
2022/12/13	1.4	17.60	0	0.00	17.40	1.4	24,526	0.01%
2022/12/12	0	0.00	0.5	17.80	17.80	-0.5	24,522	0.00%
2022/12/08	1	17.90	0	0.00	17.95	1	26,575	0.00%
2022/12/07	0.5	17.90	0	0.00	17.90	0.5	26,541	0.00%
2022/12/06	0.1	17.85	0.7	17.90	17.85	-0.6	26,459	0.00%
2022/12/01	1	17.85	1	17.90	17.95	0	26,527	0.00%
2022/11/29	0	0.00	11.5	17.52	17.75	-11.5	25,062	-0.05%
2022/11/28	0	0.00	12	17.45	17.50	-12	24,730	-0.05%
2022/11/25	1.2	17.26	0	0.00	17.50	1.2	24,426	0.00%
2022/11/15	4.4	16.94	13	16.95	17.00	-8.6	23,123	-0.04%
2022/11/11	13	16.75	0	0.00	16.80	13	22,582	0.06%
2022/11/10	0.1	16.55	0	0.00	16.45	0.1	22,261	0.00%
2022/11/09	2	16.45	0	0.00	16.55	2	22,322	0.01%
2022/11/08	0.1	16.45	0	0.00	16.50	0.1	22,174	0.00%
2022/10/31	1	16.20	0	0.00	16.10	1	23,243	0.00%
2022/10/28	1	15.95	0	0.00	16.00	1	23,101	0.00%
2022/10/26	1	16.00	0	0.00	16.05	1	23,069	0.00%
2022/10/25	2.2	15.42	2	15.55	15.70	0.2	22,912	0.00%
2022/10/24	1	15.75	3	15.92	15.80	-2	22,812	-0.01%
2022/10/21	0.4	16.05	0	0.00	16.15	0.4	22,533	0.00%
2022/10/20	16.2	15.69	10	15.90	16.10	6.2	22,503	0.03%
2022/10/19	0.5	16.50	0	0.00	16.50	0.5	21,861	0.00%
2022/10/18	0	0.00	0	16.70	16.70	0	21,592	0.00%
2022/10/17	0.5	16.50	0	0.00	16.50	0.5	21,816	0.00%
2022/10/14	2	16.68	0	0.00	16.60	2	21,900	0.01%
2022/10/13	1	16.70	2	16.70	16.75	-1	22,087	0.00%
2022/10/11	10.1	16.95	0	0.00	16.85	10.1	22,635	0.04%
2022/10/07	1	17.00	0	0.00	16.95	1	22,583	0.00%
2022/10/06	0	0.00	1	17.05	17.15	-1	22,696	0.00%
2022/10/04	0.2	16.98	2	16.95	16.95	-1.8	22,910	-0.01%
2022/10/03	4	16.86	0	0.00	16.85	4	22,843	0.02%
2022/09/29	2.1	17.07	0	0.00	17.15	2.1	22,650	0.01%
2022/09/28	0.2	16.93	0	0.00	16.90	0.2	22,482	0.00%
2022/09/27	1	17.15	5	17.35	17.20	-4	22,410	-0.02%
2022/09/26	1	17.10	1	17.10	17.15	0	22,435	0.00%
2022/09/22	1.1	17.21	4	17.40	17.20	-2.9	22,596	-0.01%
2022/09/21	2	17.50	0	0.00	17.60	2	22,428	0.01%
2022/09/20	2.3	17.59	0	0.00	17.60	2.3	22,293	0.01%
2022/09/19	4.1	17.80	0	0.00	17.75	4.1	22,142	0.02%
2022/09/16	1.2	18.58	23.2	18.57	18.45	-22	21,731	-0.10%
2022/09/15	0.3	18.15	0	0.00	18.20	0.3	19,590	0.00%
2022/09/14	0	0.00	0	18.20	18.00	0	19,489	0.00%
2022/09/13	7.1	18.26	12	18.30	18.20	-4.9	19,620	-0.02%
2022/09/12	0.2	18.10	5	18.24	18.30	-4.8	19,688	-0.02%
2022/09/08	0	0.00	2	17.85	17.95	-2	19,807	-0.01%
2022/09/06	0	0.00	4	17.75	17.70	-4	19,360	-0.02%
2022/09/05	0	0.00	4	17.65	17.65	-4	19,174	-0.02%
2022/09/02	1	17.10	15	17.25	17.15	-14	19,054	-0.07%
2022/08/30	1	17.30	10	17.15	17.25	-9	18,743	-0.05%
2022/08/29	0	0.00	0.5	17.30	17.20	-0.5	18,739	0.00%
2022/08/26	0.1	17.45	0	0.00	17.45	0.1	18,800	0.00%
2022/08/25	0	0.00	2	17.35	17.40	-2	18,931	-0.01%
2022/08/22	0.1	17.25	0	0.00	17.25	0.1	20,008	0.00%
2022/08/19	0.1	17.20	6	17.18	17.30	-5.9	20,366	-0.03%
2022/08/18	0.1	17.30	0	0.00	17.25	0.1	20,415	0.00%
2022/08/17	0	0.00	2	17.33	17.35	-2	20,648	-0.01%
2022/08/16	0.1	17.20	5	17.15	17.25	-4.9	20,722	-0.02%
2022/08/15	1.4	17.15	2	17.15	17.15	-0.6	21,094	0.00%
2022/08/12	3.7	17.15	0	0.00	17.20	3.7	21,506	0.02%
2022/08/11	5.2	17.05	6.3	17.20	17.20	-1.1	21,697	-0.01%
2022/08/10	12.4	16.96	0	0.00	16.90	12.4	21,725	0.06%
2022/08/09	20	17.55	2.1	17.61	17.70	17.9	21,741	0.08%
2022/08/08	1	17.25	100.5	17.30	17.35	-99.5	21,021	-0.47%
2022/08/05	0	0.00	3	17.07	17.10	-3	20,813	-0.01%
2022/08/03	3	16.65	0	0.00	16.80	3	20,751	0.01%
2022/08/02	1	16.60	0	0.00	16.85	1	20,909	0.00%
2022/08/01	0.8	16.85	1	16.85	16.80	-0.2	21,102	0.00%
2022/07/29	3.1	16.83	23	16.78	16.90	-19.9	21,237	-0.09%
2022/07/26	100	16.35	0	0.00	16.35	100	20,907	0.48%
2022/07/25	13.3	16.37	0	0.00	16.40	13.3	20,876	0.06%
2022/07/21	2	15.93	0	0.00	16.00	2	20,975	0.01%
2022/07/20	10	16.15	0	0.00	15.90	10	20,902	0.05%
2022/07/19	1	15.90	0	0.00	16.00	1	20,796	0.00%
2022/07/18	0.2	15.48	8	15.61	15.80	-7.8	20,526	-0.04%
2022/07/15	3.5	15.32	2	15.30	15.25	1.5	20,201	0.01%
2022/07/14	1.2	15.71	1	15.60	15.65	0.2	20,191	0.00%
2022/07/13	3	15.88	2	15.85	15.85	1	20,358	0.00%
2022/07/12	5	15.67	0	0.00	15.65	5	20,449	0.02%
2022/07/11	0.3	16.56	0	0.00	16.15	0.3	20,367	0.00%
2022/07/08	2	16.50	20	16.65	16.60	-18	20,607	-0.09%
2022/07/07	11.2	16.26	0	0.00	16.30	11.2	20,678	0.05%
2022/07/06	11	16.41	0	0.00	16.45	11	20,735	0.05%
2022/07/05	0	0.00	10	16.90	16.85	-10	20,955	-0.05%
2022/07/01	3	16.58	0	0.00	16.65	3	21,873	0.01%
2022/06/30	2	16.85	2	16.85	16.80	0	22,043	0.00%
2022/06/29	2	16.90	0	0.00	17.00	2	22,104	0.01%
2022/06/28	0.1	17.00	1	17.05	17.05	-0.9	22,503	0.00%
2022/06/27	2.3	17.21	0	0.00	17.10	2.3	23,645	0.01%
2022/06/24	0	0.00	2	17.25	17.15	-2	23,760	-0.01%
2022/06/23	3	16.92	0	0.00	17.00	3	23,773	0.01%
2022/06/21	0	0.00	2	17.10	16.95	-2	23,936	-0.01%
2022/06/20	5.1	16.70	0.5	16.80	16.40	4.6	23,927	0.02%
2022/06/17	6	16.86	9	16.75	16.75	-3	23,783	-0.01%
2022/06/16	0	0.00	5	17.35	17.10	-5	23,540	-0.02%
2022/06/15	0.2	17.05	2	17.15	17.15	-1.8	23,947	-0.01%
2022/06/14	0	0.00	1.3	16.99	17.05	-1.3	24,177	-0.01%
2022/06/13	3.4	16.86	0	0.00	16.95	3.4	24,284	0.01%
2022/06/10	0.3	17.28	0	0.00	17.20	0.3	24,136	0.00%
2022/06/09	1.2	17.46	6	17.45	17.40	-4.8	24,144	-0.02%
2022/06/08	0	17.65	60	17.65	17.60	-60	24,150	-0.25%
2022/06/07	3	17.55	0	0.00	17.55	3	24,289	0.01%
2022/06/06	2	17.50	0	0.00	17.60	2	24,493	0.01%
2022/06/01	0.5	17.95	0	0.00	17.75	0.5	25,284	0.00%
2022/05/31	2	17.65	1	17.55	18.15	1	25,359	0.00%
2022/05/30	2	17.73	0	0.00	17.80	2	24,680	0.01%
2022/05/27	0.1	17.50	2.2	17.50	17.70	-2.1	24,579	-0.01%
2022/05/26	2.1	17.25	1	17.20	17.30	1.1	24,431	0.00%
2022/05/25	1.4	17.37	1	17.20	17.40	0.4	24,834	0.00%
2022/05/24	1.2	17.36	0	0.00	17.40	1.2	25,042	0.00%
2022/05/23	2	17.53	0	0.00	17.50	2	24,994	0.01%
2022/05/20	0	0.00	5	17.50	17.50	-5	24,744	-0.02%
2022/05/19	0.1	17.21	0	0.00	17.15	0.1	24,332	0.00%
2022/05/18	1	17.45	0	0.00	17.50	1	24,102	0.00%
2022/05/17	5	16.75	7	17.06	17.05	-2	23,940	-0.01%
2022/05/16	3.3	16.78	0	0.00	16.85	3.3	23,664	0.01%
2022/05/13	2.1	16.88	0	0.00	16.95	2.1	23,459	0.01%
2022/05/12	11	16.85	1	17.10	16.80	10	23,497	0.04%
2022/05/11	1	17.25	1	17.30	17.35	0	23,285	0.00%
2022/05/10	3.2	17.45	4	17.50	17.50	-0.8	23,229	0.00%
2022/05/09	2.1	17.20	38	17.10	17.20	-35.9	23,175	-0.15%
2022/05/06	11	17.74	0	0.00	17.75	11	23,160	0.05%
2022/05/05	1.1	18.07	21	18.40	18.05	-19.9	23,325	-0.09%
2022/05/04	1.1	18.25	0	0.00	18.30	1.1	23,323	0.00%
2022/04/29	5	18.25	0	0.00	18.25	5	23,648	0.02%
2022/04/28	7	18.01	0	0.00	18.15	7	23,926	0.03%
2022/04/27	7.2	18.11	31	18.14	18.15	-23.8	23,891	-0.10%
2022/04/26	0.2	18.40	0	0.00	18.55	0.2	24,105	0.00%
2022/04/25	7.4	18.21	0	0.00	18.25	7.4	24,352	0.03%
2022/04/22	3	18.30	5	18.55	18.60	-2	24,188	-0.01%
2022/04/21	3.5	18.30	10	18.30	18.25	-6.5	24,321	-0.03%
2022/04/20	8	18.29	0	0.00	18.25	8	24,627	0.03%
2022/04/19	11	18.44	2	18.30	18.35	9	24,943	0.04%
2022/04/18	2	18.08	89	18.19	18.10	-87	25,184	-0.35%
2022/04/15	0.2	18.50	4	18.65	18.50	-3.8	25,193	-0.02%
2022/04/14	21.6	18.71	1	18.65	18.50	20.6	25,278	0.08%
2022/04/13	7	18.81	11	19.10	19.05	-4	25,156	-0.02%
2022/04/12	6.1	18.87	0	0.00	18.85	6.1	25,076	0.02%
2022/04/11	12	18.99	1	18.95	19.00	11	24,971	0.04%
2022/04/08	6	18.79	16	18.93	19.05	-10	24,700	-0.04%
2022/04/07	94.8	19.08	15	18.95	18.65	79.8	24,490	0.33%
2022/04/06	87.1	19.00	33	18.89	19.10	54.1	23,729	0.23%
2022/04/01	10	18.58	7	18.54	18.70	3	23,394	0.01%
2022/03/31	97.9	18.50	10	18.25	18.40	87.9	23,068	0.38%
2022/03/30	3.5	18.19	20	18.07	18.35	-16.5	22,484	-0.07%
2022/03/29	17.4	17.39	2	17.33	17.30	15.4	21,310	0.07%
2022/03/28	1	17.35	0	0.00	17.55	1	21,088	0.00%
2022/03/25	9.2	17.51	5	17.50	17.50	4.2	21,031	0.02%
2022/03/24	6	17.69	20.5	17.65	17.75	-14.5	20,906	-0.07%
2022/03/23	10	17.75	35	17.58	17.75	-25	20,874	-0.12%
2022/03/22	13	17.31	0	0.00	17.45	13	20,749	0.06%
2022/03/21	2	17.30	0	0.00	17.35	2	20,844	0.01%
2022/03/18	16.1	17.46	0	0.00	17.30	16.1	20,848	0.08%
2022/03/17	2	17.20	2	17.35	17.40	0	20,512	0.00%
2022/03/16	3	16.97	0.1	17.00	17.10	2.9	20,532	0.01%
2022/03/15	0.4	17.07	1.5	16.98	17.00	-1.1	20,471	-0.01%
2022/03/14	0.4	17.02	0	0.00	17.00	0.4	20,535	0.00%
2022/03/11	2.1	16.90	0	0.00	16.90	2.1	20,591	0.01%
2022/03/10	2	16.93	0	0.00	16.90	2	20,613	0.01%
2022/03/09	9.3	16.48	0	0.00	16.40	9.3	20,604	0.05%
2022/03/08	45.2	16.53	39	16.40	16.40	6.2	20,374	0.03%
2022/03/07	20.1	16.65	6	16.60	16.80	14.1	19,954	0.07%
2022/03/04	8.4	17.15	21	17.15	17.10	-12.6	20,316	-0.06%
2022/03/03	10	17.40	3	17.37	17.50	7	20,250	0.03%
2022/03/01	2	17.03	0	0.00	17.20	2	20,422	0.01%
2022/02/25	6.4	17.08	23	17.02	17.10	-16.6	20,478	-0.08%
2022/02/24	28.1	17.16	37	17.10	17.20	-8.9	20,247	-0.04%
2022/02/23	6	17.35	6	17.38	17.45	0	19,962	0.00%
2022/02/22	16.2	17.28	10	17.15	17.40	6.2	20,043	0.03%
2022/02/21	10	17.45	4.4	17.47	17.55	5.6	20,195	0.03%
2022/02/18	10	17.40	0	0.00	17.40	10	20,490	0.05%
2022/02/17	0	0.00	31	17.43	17.40	-31	20,579	-0.15%
2022/02/16	5	17.38	2	17.45	17.40	3	20,750	0.01%
2022/02/15	10.9	17.30	8	17.30	17.25	2.9	21,064	0.01%
2022/02/14	15	17.25	8	17.20	17.40	7	21,227	0.03%
2022/02/11	8	17.37	1	17.40	17.35	7	21,089	0.03%
2022/02/10	5.4	17.41	57	17.25	17.45	-51.6	21,082	-0.24%
2022/02/09	17	17.40	6	17.40	17.50	11	20,990	0.05%
2022/02/08	46	17.31	46	17.24	17.35	0	20,909	0.00%
2022/02/07	61	16.90	2	16.80	17.05	59	20,573	0.29%
2022/01/26	14.1	16.42	0	0.00	16.45	14.1	20,166	0.07%
2022/01/25	5.9	16.29	2	16.30	16.40	3.9	20,142	0.02%
2022/01/24	24	16.21	0.5	16.20	16.55	23.5	20,008	0.12%
2022/01/21	16.8	16.50	106	16.46	16.50	-89.2	19,975	-0.45%	大賣/
2022/01/20	13.1	16.75	0	0.00	16.75	13.1	19,706	0.07%
2022/01/19	6	17.00	1	17.00	16.95	5	19,565	0.03%
2022/01/18	1	17.10	10	16.90	17.10	-9	19,333	-0.05%
2022/01/17	95.4	16.75	63	16.65	16.70	32.4	18,968	0.17%
2022/01/14	10	16.64	2.2	16.66	16.70	7.8	18,934	0.04%
2022/01/13	57.2	16.58	21	16.45	16.70	36.2	18,923	0.19%
2022/01/12	39.2	16.26	0	0.00	16.45	39.2	18,548	0.21%
2022/01/11	18	16.37	132	16.28	16.55	-114	18,182	-0.63%	大賣/鉅額交易
2022/01/10	45.5	16.33	2	16.35	16.35	43.5	17,778	0.24%
2022/01/07	18.1	16.71	1	16.75	16.55	17.1	17,534	0.10%
2022/01/06	5	16.40	1	16.45	16.50	4	17,290	0.02%
2022/01/05	2	16.20	0	0.00	16.30	2	17,151	0.01%
2022/01/04	6	16.19	0	0.00	16.20	6	17,180	0.03%
2022/01/03	34	16.25	0	0.00	16.10	34	17,144	0.20%
2021/12/30	2.1	16.18	0	0.00	16.15	2.1	17,134	0.01%
2021/12/29	3	16.23	1	16.25	16.25	2	17,244	0.01%
2021/12/28	1.1	15.95	6	16.01	16.05	-4.9	17,275	-0.03%
2021/12/27	21.3	15.90	0	0.00	15.95	21.3	17,280	0.12%
2021/12/24	0.6	15.95	1	16.00	15.95	-0.4	17,601	0.00%
2021/12/23	0	0.00	20	15.95	16.00	-20	17,704	-0.11%
2021/12/22	20	15.80	0	0.00	15.85	20	17,825	0.11%
2021/12/21	51	15.90	21	15.94	15.90	30	17,879	0.17%
2021/12/20	0.3	15.84	100	15.65	15.75	-99.7	17,886	-0.56%
2021/12/17	0	0.00	25	15.85	15.90	-25	17,835	-0.14%
2021/12/16	25	15.75	1	15.85	15.75	24	17,799	0.13%
2021/12/15	0.1	15.80	75	15.95	15.85	-74.9	17,991	-0.42%
2021/12/14	32.3	15.62	2	15.65	15.65	30.3	18,302	0.17%
2021/12/13	63	15.87	4	15.93	15.85	59	18,314	0.32%
2021/12/10	5.3	15.98	29	15.96	15.95	-23.7	18,235	-0.13%
2021/12/08	1.3	15.50	25	15.55	15.55	-23.7	18,107	-0.13%
2021/12/07	0.1	15.25	0	0.00	15.50	0.1	18,006	0.00%
2021/12/06	0.1	15.20	0	0.00	15.35	0.1	18,022	0.00%
2021/12/02	0	0.00	3	15.10	15.15	-3	18,012	-0.02%
2021/12/01	25	15.00	1	15.10	15.15	24	17,952	0.13%
2021/11/30	13	15.03	11	15.01	15.30	2	18,025	0.01%
2021/11/29	102	14.96	6	15.00	15.00	96	17,460	0.55%	大買/
2021/11/26	19	15.23	110	15.25	15.15	-91	17,556	-0.52%	大賣/
2021/11/25	1.3	15.47	1	15.50	15.50	0.3	17,543	0.00%
2021/11/24	2	15.50	0	0.00	15.50	2	17,728	0.01%
2021/11/23	9.4	15.32	1	15.30	15.30	8.4	17,949	0.05%
2021/11/22	3.3	15.24	309	15.25	15.20	-305.7	17,786	-1.72%	大賣/鉅額交易
2021/11/19	11	15.12	27	15.09	15.10	-16	17,608	-0.09%
2021/11/18	0	0.00	9	15.15	15.20	-9	17,542	-0.05%
2021/11/17	4	14.96	33	14.91	15.00	-29	17,430	-0.17%
2021/11/16	1	14.65	1	14.70	14.75	0	17,275	0.00%
2021/11/15	3.3	14.65	5	14.70	14.70	-1.7	17,500	-0.01%
2021/11/12	3.2	14.60	0	0.00	14.55	3.2	17,586	0.02%
2021/11/11	0	0.00	10	14.20	14.35	-10	17,621	-0.06%
2021/11/10	0.7	14.18	0	0.00	14.20	0.7	17,677	0.00%
2021/11/09	0.1	14.15	0	0.00	14.15	0.1	17,849	0.00%
2021/11/08	0	0.00	11	14.20	14.20	-11	19,488	-0.06%
2021/11/05	0.1	14.15	0	0.00	14.15	0.1	20,771	0.00%
2021/11/03	0.1	14.15	0	0.00	14.20	0.1	21,662	0.00%
2021/10/29	11	14.05	0	0.00	14.15	11	22,652	0.05%
2021/10/28	6	14.15	0.1	14.20	14.15	5.9	22,738	0.03%
2021/10/27	0	0.00	0.1	14.15	14.20	-0.1	22,965	0.00%
2021/10/26	0	0.00	37	14.16	14.15	-37	23,721	-0.16%
2021/10/25	11.4	14.05	4	14.08	14.10	7.4	23,925	0.03%
2021/10/22	0.1	14.05	15	14.05	14.05	-14.9	24,406	-0.06%
2021/10/21	9	14.04	0	0.00	14.00	9	24,666	0.04%
2021/10/20	0.1	14.00	0	0.00	13.95	0.1	24,530	0.00%
2021/10/19	0.1	14.00	0	0.00	14.00	0.1	24,549	0.00%
2021/10/18	3.2	13.95	0	0.00	13.90	3.2	24,547	0.01%
2021/10/15	10.3	13.80	6	13.80	13.85	4.3	24,705	0.02%
2021/10/14	11	13.80	0	0.00	13.80	11	25,194	0.04%
2021/10/13	0.1	13.90	34	13.85	13.90	-33.9	25,692	-0.13%
2021/10/12	12.3	13.71	0	0.00	13.85	12.3	26,213	0.05%
2021/10/08	12.2	13.85	0.1	13.90	13.80	12.1	26,397	0.05%
2021/10/07	0.1	13.95	3	13.90	13.90	-2.9	26,798	-0.01%
2021/10/06	10	13.75	0	0.00	13.90	10	27,522	0.04%
2021/10/05	0.4	13.78	0	0.00	13.80	0.4	27,872	0.00%
2021/10/04	0	0.00	0	13.75	13.75	0	28,243	0.00%
2021/10/01	37	13.71	1	13.75	13.70	36	28,494	0.13%
2021/09/30	0.1	13.90	0	0.00	13.90	0.1	28,465	0.00%
2021/09/29	14.1	13.81	0	0.00	13.90	14.1	28,591	0.05%
2021/09/28	14.1	13.89	0	0.00	13.85	14.1	28,514	0.05%
2021/09/27	0.4	13.98	2	14.00	14.00	-1.6	28,525	-0.01%
2021/09/24	2.1	13.93	0	0.00	13.95	2.1	28,613	0.01%
2021/09/23	32.1	13.95	1	13.95	13.85	31.1	28,694	0.11%
2021/09/22	28.1	13.79	23	13.83	13.85	5.1	28,663	0.02%
2021/09/17	9	14.03	101	14.00	13.95	-92	28,334	-0.32%	大賣/
2021/09/16	13	14.10	12	14.05	14.10	1	28,048	0.00%
2021/09/15	0.3	14.15	0	0.00	14.05	0.3	27,964	0.00%
2021/09/14	0	0.00	40	14.10	14.05	-40	28,046	-0.14%
2021/09/13	0	0.00	2	14.10	14.10	-2	27,890	-0.01%
2021/09/10	0.2	14.05	3	14.03	14.05	-2.8	28,048	-0.01%
2021/09/09	0	0.00	16.2	14.00	14.00	-16.2	28,506	-0.06%
2021/09/08	2.1	13.95	2.8	13.96	14.05	-0.7	28,496	0.00%
2021/09/07	0.1	14.05	0	0.00	14.00	0.1	28,448	0.00%
2021/09/06	1.2	14.07	2	14.05	14.05	-0.8	28,798	0.00%
2021/09/03	1.1	14.05	0	0.00	14.10	1.1	29,075	0.00%
2021/09/02	11	13.85	0	0.00	14.00	11	28,902	0.04%
2021/09/01	5.2	14.01	0.1	14.20	14.00	5	28,728	0.02%
2021/08/31	1	14.10	7	14.15	14.25	-6	28,492	-0.02%
2021/08/27	0	0.00	3.3	13.92	14.05	-3.3	28,191	-0.01%
2021/08/26	0	0.00	1	13.70	13.70	-1	27,771	0.00%
2021/08/25	0.2	13.65	16	13.65	13.65	-15.8	27,745	-0.06%
2021/08/24	91	13.55	103.8	13.49	13.60	-12.8	27,751	-0.05%	大賣/
2021/08/23	90.1	13.48	90	13.55	13.50	0.1	27,758	0.00%
2021/08/20	95	13.55	100	13.55	13.60	-5	27,850	-0.02%
2021/08/19	2	13.63	0	0.00	13.65	2	28,567	0.01%
2021/08/18	1	13.65	22	13.55	13.65	-21	28,331	-0.07%
2021/08/17	1.8	13.49	1	13.40	13.55	0.8	28,179	0.00%
2021/08/16	22.2	13.25	10	13.25	13.30	12.2	27,834	0.04%
2021/08/13	15.2	13.29	0	0.00	13.35	15.2	27,802	0.05%
2021/08/12	26.7	13.26	34	13.20	13.30	-7.3	27,698	-0.03%
2021/08/11	41.1	14.26	22	14.24	14.20	19.1	26,185	0.07%
2021/08/10	1	14.20	2	14.25	14.20	-1	25,336	0.00%
2021/08/09	4.1	14.21	5	14.23	14.20	-0.9	25,405	0.00%
2021/08/06	10.1	14.30	2	14.25	14.20	8.1	25,402	0.03%
2021/08/05	0.4	14.30	1	14.25	14.25	-0.6	25,879	0.00%
2021/08/04	5.1	14.20	1	14.20	14.20	4.1	26,968	0.02%
2021/08/03	21	14.10	0	0.00	14.15	21	27,254	0.08%
2021/08/02	3	14.07	2	14.10	14.20	1	27,897	0.00%
2021/07/30	9	14.01	6	14.15	14.05	3	28,077	0.01%
2021/07/29	0	0.00	10	14.15	14.20	-10	28,354	-0.04%
2021/07/28	0.1	14.10	27	14.01	14.10	-26.9	28,464	-0.09%
2021/07/27	312	14.15	11.4	14.20	14.15	300.6	28,764	1.04%	大買/鉅額交易
2021/07/26	0	0.00	30	14.30	14.30	-30	28,917	-0.10%
2021/07/23	15	14.27	0	0.00	14.25	15	29,021	0.05%
2021/07/22	14	14.30	6	14.30	14.30	8	29,081	0.03%
2021/07/21	10	14.13	2	14.20	14.20	8	29,214	0.03%
2021/07/20	12.1	14.26	35	14.30	14.20	-22.9	29,501	-0.08%
2021/07/19	7	14.43	3	14.40	14.45	4	29,049	0.01%
2021/07/16	18.7	14.37	0.1	14.30	14.35	18.6	29,167	0.06%
2021/07/15	21.2	14.18	0	0.00	14.25	21.2	28,795	0.07%
2021/07/14	54.2	14.15	3	14.20	14.15	51.2	28,720	0.18%
2021/07/13	1.5	14.17	0	0.00	14.10	1.5	28,766	0.01%
2021/07/12	9	14.09	0	0.00	14.00	9	28,224	0.03%
2021/07/09	26	14.00	17	14.01	13.95	9	27,986	0.03%
2021/07/08	6.1	13.90	7	13.90	13.95	-0.9	27,623	0.00%
2021/07/06	0.1	13.75	1	13.80	13.80	-0.9	27,494	0.00%
2021/07/05	20.2	13.70	0	0.00	13.75	20.2	27,400	0.07%
2021/07/02	5	13.70	0.2	13.70	13.65	4.8	27,374	0.02%
2021/07/01	0	0.00	1	13.75	13.70	-1	27,361	0.00%
2021/06/30	7	13.76	0	0.00	13.75	7	27,344	0.03%
2021/06/29	5.1	13.73	4	13.75	13.75	1.1	27,500	0.00%
2021/06/25	0.1	13.75	2	13.80	13.80	-1.9	27,891	-0.01%
2021/06/24	0.5	13.70	0	0.00	13.70	0.5	27,840	0.00%
2021/06/23	3	13.63	1	13.70	13.60	2	27,924	0.01%
2021/06/22	0	0.00	4	13.55	13.50	-4	28,024	-0.01%
2021/06/21	3	13.43	35	13.53	13.50	-32	28,231	-0.11%
2021/06/18	3	13.50	15	13.50	13.55	-12	28,091	-0.04%
2021/06/17	3	13.55	0	0.00	13.60	3	28,009	0.01%
2021/06/16	0	0.00	2	13.55	13.70	-2	29,300	-0.01%
2021/06/15	6.2	13.58	0	0.00	13.55	6.2	29,313	0.02%
2021/06/11	15.5	13.75	3	13.75	13.75	12.5	29,216	0.04%
2021/06/10	1	13.50	12	13.51	13.65	-11	29,178	-0.04%
2021/06/09	0	0.00	2	13.60	13.60	-2	29,494	-0.01%
2021/06/08	11	13.65	0	0.00	13.65	11	29,606	0.04%
2021/06/07	15.3	13.57	0	0.00	13.65	15.3	29,961	0.05%
2021/06/04	2.5	13.65	4	13.65	13.70	-1.5	30,063	0.00%
2021/06/03	12.1	13.63	22	13.60	13.70	-9.9	30,298	-0.03%
2021/06/02	13	13.60	0	0.00	13.65	13	30,346	0.04%
2021/06/01	12	13.55	31	13.55	13.55	-19	30,381	-0.06%
2021/05/31	2.1	13.47	12	13.45	13.55	-10	30,598	-0.03%
2021/05/28	8	13.46	1	13.55	13.45	7	30,808	0.02%
2021/05/27	17	13.31	4	13.45	13.50	13	30,605	0.04%
2021/05/26	2	13.45	0	0.00	13.45	2	30,188	0.01%
2021/05/25	13	13.39	19	13.35	13.30	-6	30,352	-0.02%
2021/05/24	0	0.00	24	13.21	13.25	-24	30,325	-0.08%
2021/05/21	19	13.28	0	0.00	13.20	19	30,476	0.06%
2021/05/20	16.1	13.05	1	13.10	13.10	15.1	30,427	0.05%
2021/05/19	1	13.15	2	13.10	13.05	-1	30,503	0.00%
2021/05/18	11	13.06	7	13.03	13.05	4	30,639	0.01%
2021/05/17	9.2	12.75	68	12.72	12.60	-58.8	30,849	-0.19%
2021/05/14	72	13.01	50	13.10	13.15	22	30,394	0.07%
2021/05/13	64.1	12.94	39.1	12.98	13.00	25.1	29,935	0.08%
2021/05/12	105.1	13.39	297	13.26	13.05	-191.9	29,135	-0.66%	大買/大賣/鉅額交易
2021/05/11	113.7	13.77	2	13.75	13.70	111.7	27,745	0.40%	大買/鉅額交易
2021/05/10	42	13.90	32	13.89	14.00	10	27,192	0.04%
2021/05/07	26.1	13.65	0	0.00	13.65	26.1	26,614	0.10%
2021/05/06	24	13.66	6	13.58	13.60	18	26,375	0.07%
2021/05/05	1.2	13.29	1	13.20	13.25	0.2	25,430	0.00%
2021/05/04	16	13.10	1	13.35	13.20	15	25,044	0.06%
2021/05/03	2	13.43	3.2	13.38	13.35	-1.2	24,410	0.00%
2021/04/29	1	13.40	2	13.40	13.30	-1	24,074	0.00%
2021/04/28	0	0.00	5	13.45	13.50	-5	23,998	-0.02%
2021/04/27	1	13.45	3	13.45	13.50	-2	24,345	-0.01%
2021/04/26	4	13.46	0	0.00	13.50	4	24,159	0.02%
2021/04/23	0.1	13.30	0	0.00	13.30	0.1	23,710	0.00%
2021/04/22	15	13.32	26	13.40	13.30	-11	23,796	-0.05%
2021/04/21	5	13.30	21	13.32	13.30	-16	23,455	-0.07%
2021/04/20	10.1	13.27	3	13.20	13.35	7.1	23,374	0.03%
2021/04/19	8	13.28	1	13.10	13.25	7	23,273	0.03%
2021/04/16	2	12.95	2	13.00	13.00	0	22,927	0.00%
2021/04/15	10	12.90	1	12.95	12.95	9	23,202	0.04%
2021/04/14	3	12.70	0	0.00	12.80	3	22,925	0.01%
2021/04/13	3	12.80	0	0.00	12.75	3	23,111	0.01%
2021/04/12	0.2	12.75	1	12.80	12.80	-0.8	23,049	0.00%
2021/04/09	1	12.55	3.1	12.55	12.55	-2.1	23,028	-0.01%
2021/04/08	6.1	12.56	0	0.00	12.60	6.1	23,110	0.03%
2021/04/07	11	12.60	3	12.65	12.65	8	23,674	0.03%
2021/04/06	7.3	12.61	0	0.00	12.60	7.3	23,659	0.03%
2021/04/01	2.2	12.66	10	12.70	12.65	-7.8	23,543	-0.03%
2021/03/31	0.1	12.70	0	0.00	12.85	0.1	23,224	0.00%
2021/03/30	0.1	12.60	7	12.66	12.70	-6.9	22,972	-0.03%
2021/03/29	5.3	12.55	6	12.50	12.60	-0.7	22,771	0.00%
2021/03/26	20.1	12.50	0	0.00	12.45	20.1	22,643	0.09%
2021/03/25	0.1	12.49	4	12.46	12.50	-3.9	22,525	-0.02%
2021/03/24	6.1	12.31	8.3	12.37	12.35	-2.2	22,371	-0.01%
2021/03/23	6.1	12.33	0	0.00	12.35	6.1	22,113	0.03%
2021/03/22	6.2	12.25	0.2	12.30	12.30	6	22,136	0.03%
2021/03/19	2.1	12.20	22	12.20	12.05	-19.9	21,967	-0.09%
2021/03/18	0.2	12.30	3	12.35	12.25	-2.8	20,599	-0.01%
2021/03/17	8.8	12.28	2	12.33	12.30	6.8	20,614	0.03%
2021/03/16	16	12.35	2	12.40	12.35	14	20,554	0.07%
2021/03/15	3.1	12.40	8	12.31	12.30	-4.9	20,506	-0.02%
2021/03/12	1.1	12.06	53	12.05	12.15	-51.9	20,884	-0.25%
2021/03/11	9	12.11	4	12.15	12.00	5	20,963	0.02%
2021/03/10	16.1	12.00	1	12.05	12.05	15.1	20,806	0.07%
2021/03/09	1	11.85	1	11.90	11.95	0	20,687	0.00%
2021/03/08	15	11.80	0	0.00	11.80	15	20,685	0.07%
2021/03/05	3.3	11.71	10	11.75	11.75	-6.7	20,716	-0.03%
2021/03/04	1	11.85	1	11.80	11.80	0	21,420	0.00%
2021/03/03	105	11.71	24	11.84	11.85	81	21,538	0.38%	大買/
2021/03/02	0.1	11.75	0	0.00	11.65	0.1	21,289	0.00%
2021/02/26	15	11.74	0	0.00	11.65	15	21,348	0.07%
2021/02/25	2.5	11.90	16	11.94	11.95	-13.5	21,039	-0.06%
2021/02/24	20	11.76	2	11.80	11.80	18	20,831	0.09%
2021/02/23	0.2	11.70	32	11.71	11.75	-31.8	20,776	-0.15%
2021/02/22	0.5	11.64	9	11.60	11.65	-8.6	21,140	-0.04%
2021/02/19	2.7	11.51	0	0.00	11.60	2.7	21,098	0.01%
2021/02/18	5.2	11.61	51	11.58	11.60	-45.8	21,118	-0.22%
2021/02/17	1	11.45	0	0.00	11.60	1	21,064	0.00%
2021/02/05	0.4	11.20	3	11.17	11.20	-2.6	20,483	-0.01%
2021/02/04	3.1	11.15	0	0.00	11.15	3.1	20,569	0.02%
2021/02/03	0.1	11.15	0	0.00	11.10	0.1	20,996	0.00%
2021/02/02	0.3	11.12	0	0.00	11.10	0.3	21,398	0.00%
2021/02/01	1	11.05	1	11.05	11.10	0	21,457	0.00%
2021/01/29	2.1	11.00	0	0.00	10.95	2.1	21,382	0.01%
2021/01/28	22	11.05	20	11.05	11.05	2	21,133	0.01%
2021/01/27	1	11.10	0	0.00	11.10	1	20,957	0.00%
2021/01/26	1	11.10	6	11.08	11.10	-5	20,843	-0.02%
2021/01/25	0	11.10	0	0.00	11.15	0	20,842	0.00%
2021/01/22	1	11.15	0	0.00	11.10	1	20,843	0.00%
2021/01/21	2.1	11.22	1	11.20	11.15	1.1	20,762	0.01%
2021/01/20	5.1	11.15	0	0.00	11.10	5.1	20,578	0.02%
2021/01/19	5	11.40	4	11.39	11.35	1	20,080	0.00%
2021/01/18	2	11.35	0	0.00	11.35	2	19,999	0.01%
2021/01/15	11	11.50	0	0.00	11.40	11	19,886	0.06%
2021/01/14	4	11.53	0	0.00	11.50	4	19,878	0.02%
2021/01/13	0.3	11.55	2	11.50	11.50	-1.7	19,627	-0.01%
2021/01/12	0.1	11.50	4	11.45	11.45	-3.9	19,492	-0.02%
2021/01/11	7.2	11.64	0	0.00	11.65	7.2	19,396	0.04%
2021/01/08	0	0.00	3	11.60	11.65	-3	19,235	-0.02%
2021/01/07	0.1	11.45	7	11.44	11.45	-6.9	18,714	-0.04%
2021/01/06	2.1	11.35	0	0.00	11.40	2.1	18,662	0.01%
2021/01/05	0.3	11.45	1	11.50	11.45	-0.7	18,322	0.00%
2021/01/04	2	11.43	14	11.47	11.45	-12	18,419	-0.07%
2020/12/31	3	11.45	1	11.45	11.45	2	18,243	0.01%
2020/12/30	2.2	11.45	50	11.43	11.50	-47.8	18,132	-0.26%
2020/12/29	0	0.00	0.3	11.20	11.20	-0.3	17,641	0.00%
2020/12/24	0.2	11.15	0	0.00	11.15	0.2	17,719	0.00%
2020/12/23	0.1	11.15	0	0.00	11.10	0.1	17,667	0.00%
2020/12/21	0.1	11.20	0	0.00	11.20	0.1	18,096	0.00%
2020/12/16	4.6	11.13	2	11.15	11.20	2.6	18,052	0.01%
2020/12/14	2	11.20	0.3	11.20	11.15	1.7	17,810	0.01%
2020/12/11	2	11.20	5	11.20	11.20	-3	17,762	-0.02%
2020/12/10	3	11.05	12	11.10	11.05	-9	17,577	-0.05%
2020/12/09	2	11.05	2	11.10	11.05	0	17,392	0.00%
2020/12/08	8	11.08	0	0.00	11.00	8	17,191	0.05%
2020/12/07	21.3	11.25	10	11.20	11.20	11.3	16,444	0.07%
2020/12/04	0	0.00	2	11.30	11.30	-2	16,266	-0.01%
2020/12/03	23	11.25	3	11.25	11.20	20	16,070	0.12%
2020/12/02	2	11.20	1	11.20	11.25	1	15,982	0.01%
2020/12/01	2	11.20	0	0.00	11.25	2	15,858	0.01%
2020/11/30	1	11.30	0	0.00	11.10	1	15,879	0.01%
2020/11/27	1	11.30	1	11.35	11.35	0	15,162	0.00%
2020/11/26	5	11.25	4	11.30	11.30	1	14,864	0.01%
2020/11/25	0.3	11.20	3	11.27	11.30	-2.7	15,083	-0.02%
2020/11/24	2	11.20	0	0.00	11.20	2	14,853	0.01%
2020/11/23	1.5	11.30	5.3	11.25	11.30	-3.7	14,730	-0.03%
2020/11/20	4	11.23	4	11.28	11.25	0	14,677	0.00%
2020/11/19	1	11.30	5.2	11.29	11.30	-4.2	14,630	-0.03%
2020/11/17	4	11.16	0	0.00	11.15	4	13,986	0.03%
2020/11/13	0	0.00	4	11.20	11.20	-4	13,903	-0.03%
2020/11/12	4	11.15	6	11.15	11.20	-2	13,888	-0.01%
2020/11/11	4	11.35	30	11.36	11.35	-26	13,541	-0.19%
2020/11/10	7	11.19	12.1	11.19	11.20	-5.1	13,181	-0.04%
2020/11/09	11	11.03	14	11.05	11.05	-3	12,813	-0.02%
2020/11/05	1.3	10.95	2	10.98	11.00	-0.7	12,937	-0.01%
2020/10/29	1	10.75	12	10.79	10.75	-11	13,386	-0.08%
2020/10/26	0	0.00	0.5	10.85	10.90	-0.5	14,071	0.00%
2020/10/23	2	10.80	0	0.00	10.80	2	14,400	0.01%
2020/10/22	1	10.85	0	0.00	10.80	1	14,830	0.01%
2020/10/21	1	10.85	0	0.00	10.80	1	15,157	0.01%
2020/10/19	2	10.88	0	0.00	10.90	2	15,702	0.01%
2020/10/16	2	10.75	0	0.00	10.75	2	15,901	0.01%
2020/10/14	0	0.00	1	10.80	10.80	-1	16,730	-0.01%
2020/10/12	1	10.80	0	0.00	10.85	1	17,365	0.01%
2020/10/06	1	10.85	0	0.00	10.80	1	17,752	0.01%
2020/10/05	1	10.80	0	0.00	10.80	1	17,833	0.01%
2020/09/30	2	10.85	0	0.00	10.85	2	18,072	0.01%
2020/09/29	3.9	10.81	0	0.00	10.85	3.9	18,353	0.02%
2020/09/25	3	10.70	10	10.60	10.60	-7	19,196	-0.04%
2020/09/24	16.1	10.56	1	10.60	10.50	15.1	19,267	0.08%
2020/09/23	4	10.76	0	0.00	10.75	4	19,539	0.02%
2020/09/22	1	10.80	10	10.75	10.75	-9	19,631	-0.05%
2020/09/21	2	10.90	0	0.00	10.85	2	19,843	0.01%
2020/09/17	5	10.90	6.9	10.90	10.85	-1.9	20,263	-0.01%
2020/09/15	3	10.85	0	0.00	10.85	3	20,668	0.01%
2020/09/10	0.9	10.90	0	0.00	10.90	0.9	21,819	0.00%
2020/09/09	2	10.85	1	10.85	10.90	1	21,981	0.00%
2020/09/08	52	10.85	2	10.85	10.95	50	22,184	0.23%
2020/09/07	1	10.90	0	0.00	10.85	1	22,626	0.00%
2020/09/03	3	10.95	6	10.90	10.90	-3	24,993	-0.01%
2020/09/02	4	10.85	70	10.80	10.90	-66	25,349	-0.26%
2020/08/31	2	10.85	3	10.90	10.80	-1	25,998	0.00%
2020/08/27	2	10.85	0	0.00	10.85	2	26,543	0.01%
2020/08/25	2	10.90	0	0.00	10.85	2	27,043	0.01%
2020/08/24	0	0.00	8	10.88	10.90	-8	27,900	-0.03%
2020/08/21	0	0.00	2	10.90	10.90	-2	28,130	-0.01%
2020/08/20	5	10.80	0	0.00	10.75	5	28,221	0.02%
2020/08/19	0	0.00	1	10.95	10.90	-1	28,147	0.00%
2020/08/18	0	0.00	2	10.95	11.00	-2	28,130	-0.01%
2020/08/17	2	11.00	0	0.00	11.00	2	28,316	0.01%
2020/08/14	1	10.95	0	0.00	11.00	1	28,417	0.00%
2020/08/13	1	10.95	53	10.95	11.00	-52	28,396	-0.18%
2020/08/12	1	11.00	0	0.00	10.95	1	28,450	0.00%
2020/08/11	3	11.00	2	11.00	10.90	1	28,476	0.00%
2020/08/10	11	11.00	6	10.98	10.95	5	28,346	0.02%
2020/08/07	2	10.85	1	10.85	10.85	1	28,285	0.00%
2020/08/06	0	0.00	3	10.88	10.95	-3	28,149	-0.01%
2020/08/05	0	0.00	3	10.77	10.70	-3	28,162	-0.01%
2020/08/04	0.6	10.75	1	10.75	10.75	-0.4	28,163	0.00%
2020/07/31	0	0.00	11	10.75	10.65	-11	27,928	-0.04%
2020/07/30	2	10.70	0	0.00	10.65	2	27,797	0.01%
2020/07/29	28	10.66	12	10.74	10.65	16	27,581	0.06%
2020/07/28	11	10.61	10	10.70	10.60	1	27,535	0.00%
2020/07/27	6	10.67	36	10.69	10.65	-30	27,380	-0.11%
2020/07/24	17	10.83	0	0.00	10.80	17	26,991	0.06%
2020/07/22	31	10.90	1	10.90	10.90	30	26,563	0.11%
2020/07/21	59	10.94	2	10.95	10.85	57	26,351	0.22%
2020/07/20	2	10.95	1	10.95	11.00	1	25,928	0.00%
2020/07/17	7	10.94	1	10.90	10.95	6	25,808	0.02%
2020/07/16	1	11.00	0	0.00	10.90	1	25,665	0.00%
2020/07/15	15	10.90	0	0.00	10.95	15	25,512	0.06%
2020/07/14	5	10.90	5	11.00	10.90	0	25,419	0.00%
2020/07/13	4	10.99	7	11.00	10.95	-3	25,406	-0.01%
2020/07/10	10	10.94	0	0.00	10.95	10	25,351	0.04%
2020/07/09	14.5	11.04	9	11.05	11.00	5.5	25,248	0.02%
2020/07/08	15	11.02	0	0.00	11.05	15	25,004	0.06%
2020/07/07	4	11.05	0	0.00	11.10	4	24,785	0.02%
2020/07/06	2	11.05	15	11.08	11.15	-13	24,398	-0.05%
2020/07/03	14	10.90	1	10.95	10.90	13	24,077	0.05%
2020/07/02	14	10.82	6	10.82	10.90	8	24,048	0.03%
2020/07/01	2	10.90	0	0.00	10.90	2	23,759	0.01%
2020/06/30	2.2	10.85	0	0.00	10.85	2.2	23,756	0.01%
2020/06/29	22	10.90	0	0.00	10.90	22	23,714	0.09%
2020/06/24	5	11.04	0	0.00	11.10	5	23,594	0.02%
2020/06/23	15	11.04	0	0.00	11.05	15	23,556	0.06%
2020/06/22	3	11.05	0	0.00	11.10	3	23,417	0.01%
2020/06/19	2	11.10	0	0.00	11.00	2	23,659	0.01%
2020/06/18	11	11.12	0	0.00	11.10	11	23,343	0.05%
2020/06/17	12	11.18	0	0.00	11.25	12	23,359	0.05%
2020/06/16	1	11.30	1	11.25	11.25	0	23,853	0.00%
2020/06/15	7	11.14	0	0.00	11.05	7	24,606	0.03%
2020/06/12	28	11.18	0	0.00	11.20	28	24,833	0.11%
2020/06/11	69.4	11.55	0	0.00	11.45	69.4	24,917	0.28%
2020/06/10	23	12.34	50	12.35	12.35	-27	23,727	-0.11%
2020/06/09	1	12.25	15	12.28	12.25	-14	23,423	-0.06%
2020/06/08	102	12.30	0	0.00	12.30	102	23,384	0.44%	大買/鉅額交易
2020/06/05	1	12.20	2	12.25	12.20	-1	23,100	0.00%
2020/06/04	2	12.18	8	12.20	12.20	-6	23,129	-0.03%
2020/06/03	10	12.33	7.1	12.31	12.20	2.9	23,358	0.01%
2020/06/02	11	12.11	0	0.00	12.10	11	23,335	0.05%
2020/06/01	5	11.95	12	12.00	11.95	-7	23,476	-0.03%
2020/05/29	0	0.00	100	11.73	11.80	-100	23,478	-0.43%
2020/05/28	4	11.93	0	0.00	11.75	4	22,685	0.02%
2020/05/27	10	11.85	2	11.85	11.80	8	22,792	0.04%
2020/05/26	11	11.78	41	11.75	11.75	-30	22,934	-0.13%
2020/05/25	2	11.55	0	0.00	11.60	2	22,875	0.01%
2020/05/22	9	11.61	0	0.00	11.55	9	22,996	0.04%
2020/05/18	26	11.51	0	0.00	11.50	26	23,396	0.11%
2020/05/15	0	0.00	40	11.70	11.65	-40	23,265	-0.17%
2020/05/14	7	11.72	0	0.00	11.70	7	23,146	0.03%
2020/05/13	16	11.83	0	0.00	11.80	16	23,010	0.07%
2020/05/12	22	11.85	1	11.90	11.80	21	23,016	0.09%
2020/05/07	1	11.55	0	0.00	11.55	1	22,995	0.00%
2020/05/06	15	11.52	0	0.00	11.50	15	23,037	0.07%
2020/05/04	18	11.69	2	11.65	11.70	16	23,248	0.07%
2020/04/30	0	0.00	13	12.18	12.20	-13	23,284	-0.06%
2020/04/29	0	0.00	21	11.70	11.75	-21	23,423	-0.09%
2020/04/24	1	11.25	0	0.00	11.25	1	24,472	0.00%
2020/04/23	2	11.25	0	0.00	11.30	2	24,594	0.01%
2020/04/22	11	11.30	0	0.00	11.35	11	24,551	0.04%
2020/04/21	7	11.51	0	0.00	11.40	7	24,596	0.03%
2020/04/20	12	11.80	0	0.00	11.90	12	24,479	0.05%
2020/04/17	2	11.95	0	0.00	11.90	2	24,795	0.01%
2020/04/16	1	11.80	0	0.00	11.80	1	24,653	0.00%
2020/04/14	0	0.00	1	11.45	11.55	-1	24,533	0.00%
2020/04/13	4	11.36	0	0.00	11.30	4	24,524	0.02%
2020/04/09	1	11.40	1	11.40	11.30	0	24,663	0.00%
2020/04/08	0	0.00	1	11.35	11.25	-1	24,577	0.00%
2020/04/07	0	0.00	1	11.20	11.10	-1	24,406	0.00%
2020/04/06	0	0.00	12	11.03	11.05	-12	24,254	-0.05%
2020/04/01	1.1	11.05	0	0.00	11.00	1.1	23,907	0.00%
2020/03/31	2	11.00	0	0.00	11.05	2	23,710	0.01%
2020/03/30	0	0.00	4	10.98	10.90	-4	23,397	-0.02%
2020/03/27	0	0.00	18	11.08	11.05	-18	23,260	-0.08%
2020/03/25	5	10.91	3	10.90	10.85	2	23,523	0.01%
2020/03/23	2	10.15	0	0.00	10.10	2	23,159	0.01%
2020/03/20	11	10.08	2	10.30	10.60	9	22,980	0.04%
2020/03/19	1	9.68	8	9.54	9.68	-7	22,303	-0.03%
2020/03/18	11	10.20	12	10.15	10.10	-1	21,844	0.00%
2020/03/17	4	10.31	0	0.00	10.30	4	21,499	0.02%
2020/03/16	3	10.87	29	10.98	10.70	-26	20,973	-0.12%
2020/03/13	4	10.91	24	10.88	11.30	-20	20,624	-0.10%
2020/03/12	9	11.81	2	11.85	11.75	7	19,865	0.04%
2020/03/11	2	12.45	0	0.00	12.35	2	19,337	0.01%
2020/03/10	6	12.34	1	12.30	12.50	5	19,260	0.03%
2020/03/09	4	12.59	0	0.00	12.55	4	19,008	0.02%
2020/03/06	2	12.85	0	0.00	12.80	2	18,500	0.01%
2020/03/05	56	12.90	0	0.00	12.90	56	18,110	0.31%
2020/03/02	3	12.90	62	12.94	13.00	-59	17,480	-0.34%
2020/02/26	7	12.94	0	0.00	13.05	7	17,324	0.04%
2020/02/25	0	0.00	2	12.95	13.00	-2	17,148	-0.01%
2020/02/24	11	13.01	2	13.00	13.00	9	16,968	0.05%
2020/02/20	5	13.20	0	0.00	13.15	5	16,429	0.03%
2020/02/19	2	13.20	3	13.25	13.30	-1	16,209	-0.01%
2020/02/14	0	0.00	1	13.05	13.10	-1	16,306	-0.01%
2020/02/13	0	0.00	0	13.05	13.05	0	16,311	0.00%
2020/02/12	2	13.05	0	0.00	13.05	2	16,310	0.01%
2020/02/11	17	13.05	0	0.00	13.10	17	16,129	0.11%
2020/02/06	1	13.10	0	0.00	13.15	1	16,107	0.01%
2020/02/05	11	13.05	0	0.00	13.05	11	15,816	0.07%
2020/02/03	0	0.00	26	12.82	13.00	-26	15,507	-0.17%
2020/01/31	4	12.99	3	12.95	12.90	1	15,112	0.01%
2020/01/30	23	12.92	0	0.00	12.80	23	14,713	0.16%
2020/01/20	3	13.45	0	0.00	13.50	3	14,010	0.02%
2020/01/17	0	0.00	3	13.25	13.35	-3	13,930	-0.02%
2020/01/16	10	13.20	0	0.00	13.20	10	13,786	0.07%
2020/01/15	5	13.15	0	0.00	13.20	5	13,730	0.04%
2020/01/14	2	13.05	0	0.00	13.15	2	13,614	0.01%
2020/01/13	3	13.05	0	0.00	13.05	3	13,513	0.02%
2020/01/09	1	13.05	13	13.08	13.10	-12	13,201	-0.09%
2020/01/08	0	0.00	4	12.96	12.95	-4	13,060	-0.03%
2020/01/02	5	13.05	0	13.00	13.05	5	12,678	0.04%
2019/12/25	0	0.00	1	13.15	13.10	-1	12,817	-0.01%
2019/12/24	5	13.20	0	0.00	13.15	5	12,953	0.04%
2019/12/23	1	13.25	0	0.00	13.25	1	13,059	0.01%
2019/12/20	0	0.00	1	13.30	13.25	-1	13,450	-0.01%
2019/12/12	0	0.00	3	12.95	12.95	-3	13,011	-0.02%
2019/12/04	0	0.00	2	12.95	12.95	-2	12,954	-0.02%
2019/11/29	5	12.95	0	0.00	12.85	5	12,967	0.04%
2019/11/28	0	0.00	0.1	12.95	13.05	-0.1	12,941	0.00%
2019/11/26	0	0.00	1	12.90	12.85	-1	13,493	-0.01%
2019/11/25	0	0.00	4	12.80	12.80	-4	13,008	-0.03%
2019/11/22	3	12.75	0	0.00	12.80	3	13,329	0.02%
2019/11/21	0	0.00	5	12.84	12.90	-5	13,447	-0.04%
2019/11/20	1	12.85	0	0.00	12.90	1	13,430	0.01%
2019/11/19	2	12.80	0	0.00	12.90	2	13,416	0.01%
2019/11/18	0	0.00	7	12.85	12.90	-7	13,623	-0.05%
2019/11/15	7	12.90	1	12.85	12.90	6	13,721	0.04%
2019/11/14	0	0.00	8	12.80	12.80	-8	13,679	-0.06%
2019/11/13	0	0.00	2	12.75	12.75	-2	13,878	-0.01%
2019/11/12	6	12.65	0	0.00	12.70	6	14,051	0.04%
2019/11/06	1	12.70	0	0.00	12.70	1	14,742	0.01%
2019/11/05	0	0.00	7	12.65	12.65	-7	14,906	-0.05%
2019/11/01	0	0.00	0.2	12.50	12.55	-0.2	15,266	0.00%
2019/10/31	1	12.55	0	0.00	12.50	1	15,598	0.01%
2019/10/30	2	12.45	0	0.00	12.60	2	15,754	0.01%
2019/10/25	0	0.00	2	12.55	12.60	-2	16,091	-0.01%
2019/10/23	1	12.40	0	0.00	12.40	1	16,255	0.01%
2019/10/22	0	0.00	2	12.50	12.55	-2	16,419	-0.01%
2019/10/18	0	0.00	40	12.30	12.35	-40	16,557	-0.24%
2019/10/16	0	0.00	0.3	12.30	12.35	-0.3	16,672	0.00%
2019/10/08	3	12.20	16	12.18	12.25	-13	17,050	-0.08%
2019/10/01	5	12.20	6	12.20	12.20	-1	18,740	-0.01%
2019/09/27	0.9	12.10	0	0.00	12.10	0.9	18,755	0.00%
2019/09/26	0	0.00	1	12.25	12.30	-1	18,716	-0.01%
2019/09/25	1	12.05	0	0.00	12.20	1	18,702	0.01%
2019/09/24	0	0.00	4	12.30	12.30	-4	18,337	-0.02%
2019/09/16	50	12.50	0	0.00	12.45	50	18,040	0.28%
2019/09/10	0	0.00	0.4	12.50	12.55	-0.4	18,621	0.00%
2019/09/06	0	0.00	2	12.25	12.35	-2	18,502	-0.01%
2019/09/05	0	0.00	1	12.20	12.20	-1	18,447	-0.01%
2019/09/04	1	12.10	0	0.00	12.10	1	18,495	0.01%
2019/09/03	1	11.95	0	0.00	11.95	1	18,520	0.01%
2019/08/30	1	11.80	1	11.85	11.85	0	18,682	0.00%
2019/08/29	2.1	11.80	2	11.80	11.75	0.1	18,232	0.00%
2019/08/28	1	11.95	0	0.00	11.90	1	18,205	0.01%
2019/08/27	1	12.00	0	0.00	11.95	1	18,379	0.01%
2019/08/26	45	12.05	3	12.05	12.00	42	18,250	0.23%
2019/08/22	0	0.00	0	12.35	12.40	0	18,466	0.00%
2019/08/20	2	12.30	5	12.32	12.35	-3	18,899	-0.02%
2019/08/19	4	12.38	0	0.00	12.35	4	19,130	0.02%
2019/08/16	1	12.25	0	0.00	12.40	1	19,102	0.01%
2019/08/15	2	12.15	0	0.00	12.15	2	18,908	0.01%
2019/08/12	2	12.35	2	12.35	12.45	0	18,809	0.00%
2019/08/08	3	11.97	0	0.00	11.95	3	18,573	0.02%
2019/08/06	0	0.00	2	11.90	12.00	-2	18,368	-0.01%
2019/08/05	2	12.00	2	12.00	12.05	0	18,254	0.00%
2019/08/02	1	12.15	32	12.10	12.05	-31	17,997	-0.17%
2019/08/01	11	12.39	4	12.30	12.25	7	17,860	0.04%
2019/07/29	1.1	12.40	0	0.00	12.45	1.1	17,753	0.01%
2019/07/25	10	12.45	0	0.00	12.60	10	17,784	0.06%
2019/07/24	10	12.45	0	0.00	12.45	10	17,770	0.06%
2019/07/17	0	0.00	1	12.50	12.65	-1	17,564	-0.01%
2019/07/11	12.9	12.58	0	0.00	12.65	12.9	17,221	0.08%
2019/07/10	19	12.96	0	0.00	13.00	19	16,641	0.11%
2019/07/08	1	13.00	1	13.00	13.05	0	16,079	0.00%
2019/07/05	3	13.00	0	0.00	13.05	3	16,255	0.02%
2019/07/04	1	12.95	27	12.94	13.00	-26	16,217	-0.16%
2019/07/03	1	12.90	3	12.87	12.90	-2	16,114	-0.01%
2019/07/01	0	0.00	200	13.00	13.00	-200	16,136	-1.24%	大賣/鉅額交易
2019/06/28	2	13.00	23	12.95	13.05	-21	16,130	-0.13%
2019/06/27	1	12.95	1	13.00	13.00	0	16,247	0.00%
2019/06/26	6	12.94	0	0.00	12.90	6	16,340	0.04%
2019/06/25	0	0.00	1	12.95	13.00	-1	16,479	-0.01%
2019/06/24	6	12.90	0	0.00	13.00	6	16,589	0.04%
2019/06/21	0	0.00	6	12.85	12.80	-6	16,688	-0.04%
2019/06/20	1	12.90	5	12.95	12.95	-4	16,610	-0.02%
2019/06/19	0	0.00	6	12.60	12.80	-6	16,624	-0.04%
2019/06/17	1	12.45	0	0.00	12.45	1	16,706	0.01%
2019/06/14	6	12.35	0	0.00	12.40	6	16,868	0.04%
2019/06/12	0	0.00	0	12.20	12.30	0	17,584	0.00%
2019/06/11	2	12.40	31	12.45	12.40	-29	17,457	-0.17%
2019/06/10	1	12.50	20	12.48	12.45	-19	17,352	-0.11%
2019/06/06	0	0.00	1	12.30	12.50	-1	17,377	-0.01%
2019/06/05	10	12.30	0	0.00	12.30	10	17,393	0.06%
2019/06/04	2	12.30	0	0.00	12.35	2	17,400	0.01%
2019/06/03	4	12.30	3	12.25	12.30	1	17,305	0.01%
2019/05/31	0	0.00	5	12.22	12.25	-5	17,149	-0.03%
2019/05/30	10	12.00	10	12.10	12.20	0	17,004	0.00%
2019/05/27	0	0.00	4	12.23	12.25	-4	16,575	-0.02%
2019/05/23	0	0.00	2	11.95	12.00	-2	16,404	-0.01%
2019/05/21	0	0.00	3	12.00	12.05	-3	16,474	-0.02%
2019/05/20	0	0.00	1	11.85	11.85	-1	16,211	-0.01%
2019/05/17	0	0.00	1	11.80	11.80	-1	16,193	-0.01%
2019/05/16	4	11.80	3	11.85	11.80	1	16,341	0.01%
2019/05/14	5	11.62	0	0.00	11.60	5	16,469	0.03%
2019/05/10	4.5	11.89	0	0.00	11.85	4.5	16,539	0.03%
2019/05/09	6	11.77	0	0.00	11.75	6	16,733	0.04%
2019/05/08	6	11.79	0	0.00	11.85	6	16,696	0.04%
2019/05/07	1	11.90	0	0.00	11.85	1	16,658	0.01%
2019/05/03	2	12.00	0	0.00	12.05	2	16,556	0.01%
2019/04/30	0.6	11.90	0	0.00	11.90	0.6	16,363	0.00%
2019/04/29	0	0.00	41.2	11.93	11.95	-41.2	16,276	-0.25%
2019/04/25	0	0.00	2	11.70	11.70	-2	15,871	-0.01%
2019/04/23	0	0.00	4.6	11.62	11.70	-4.6	15,912	-0.03%
2019/04/22	2	11.60	30	11.60	11.55	-28	15,799	-0.18%
2019/04/19	2	11.63	3	11.63	11.60	-1	15,896	-0.01%
2019/04/18	9	11.60	5	11.55	11.60	4	15,921	0.03%
2019/04/17	35	11.70	12	11.75	11.65	23	15,910	0.14%
2019/04/16	20	11.75	0	0.00	11.75	20	15,893	0.13%
2019/04/15	0	0.00	1	11.75	11.75	-1	15,970	-0.01%
2019/04/12	12	11.68	1	11.65	11.65	11	15,884	0.07%
2019/04/10	0.1	11.50	5	11.55	11.55	-4.9	15,376	-0.03%
2019/04/08	1	11.45	0	0.00	11.50	1	15,241	0.01%
2019/04/03	0.1	11.40	0	0.00	11.45	0.1	14,963	0.00%
2019/04/01	8	11.40	0	0.00	11.35	8	14,644	0.05%
2019/03/29	3	11.35	4	11.35	11.40	-1	14,299	-0.01%
2019/03/28	6	11.30	0	0.00	11.30	6	14,159	0.04%
2019/03/25	23	11.10	0	0.00	11.20	23	13,959	0.16%
2019/03/22	10	11.10	3	11.15	11.20	7	13,688	0.05%
2019/03/21	5	11.06	13	11.05	11.20	-8	13,566	-0.06%
2019/03/19	0	0.00	2	11.00	10.95	-2	13,110	-0.02%
2019/03/15	8	10.79	0	0.00	10.75	8	12,875	0.06%
2019/03/08	2	10.78	0	0.00	10.80	2	11,937	0.02%
2019/03/05	2	10.80	0	0.00	10.80	2	12,067	0.02%
2019/03/04	1	10.75	12	10.74	10.85	-11	12,108	-0.09%
2019/02/27	0.1	10.75	3	10.75	10.75	-2.9	11,927	-0.02%
2019/02/25	0	0.00	3	10.75	10.75	-3	11,769	-0.03%
2019/02/21	4	10.70	8	10.73	10.75	-4	11,522	-0.03%
2019/02/19	0	0.00	5	10.65	10.65	-5	11,450	-0.04%
2019/02/18	4	10.70	0	0.00	10.70	4	11,541	0.03%
2019/02/15	1	10.60	10	10.60	10.55	-9	11,476	-0.08%
2019/02/14	3	10.45	5	10.45	10.45	-2	11,394	-0.02%
2019/02/13	1	10.40	0	0.00	10.45	1	11,327	0.01%
2019/02/12	0	0.00	5	10.45	10.40	-5	11,084	-0.05%
2019/01/30	10	10.35	0	0.00	10.35	10	10,953	0.09%
2019/01/29	5	10.35	0	0.00	10.40	5	10,673	0.05%
2019/01/28	1	10.35	0	0.00	10.35	1	10,572	0.01%
2019/01/24	5	10.25	0	0.00	10.25	5	10,658	0.05%
2019/01/16	1	10.35	0	0.00	10.35	1	11,369	0.01%
2019/01/14	1	10.30	0	0.00	10.35	1	11,467	0.01%
2019/01/11	11	10.35	0	0.00	10.40	11	11,585	0.09%
2019/01/09	8	10.40	0	0.00	10.50	8	11,813	0.07%
2019/01/07	6	10.35	0	0.00	10.40	6	12,046	0.05%
2019/01/04	2	10.10	0	0.00	10.05	2	12,234	0.02%
2018/12/18	1	10.15	0	0.00	10.10	1	13,932	0.01%
2018/12/17	1	10.25	0	0.00	10.25	1	13,899	0.01%
2018/12/12	0.1	10.30	0	0.00	10.30	0.1	13,921	0.00%
2018/12/11	1	10.20	0	0.00	10.15	1	13,894	0.01%
2018/12/07	51	10.40	0	0.00	10.45	51	14,213	0.36%
2018/12/06	2	10.38	0	0.00	10.40	2	14,377	0.01%
2018/12/04	0	0.00	0.4	10.75	10.75	-0.4	14,454	0.00%
2018/11/28	0	0.00	0	10.65	10.70	0	14,441	0.00%
2018/11/22	0	0.00	8.5	10.64	10.60	-8.5	14,666	-0.06%
2018/11/19	0.1	10.75	0	0.00	10.80	0.1	15,032	0.00%
2018/11/14	0	0.00	4.4	10.60	10.70	-4.4	15,410	-0.03%
2018/11/09	0	0.00	20	10.65	10.70	-20	16,118	-0.12%
2018/11/08	0	0.00	7	10.66	10.70	-7	16,897	-0.04%
2018/11/07	0	0.00	2	10.50	10.60	-2	18,081	-0.01%
2018/11/01	1	10.25	0	0.00	10.30	1	20,453	0.00%
2018/10/31	0	0.00	1	10.35	10.50	-1	20,635	0.00%
2018/10/30	1	10.15	0	0.00	10.15	1	20,781	0.00%
2018/10/26	3	10.00	0	0.00	10.10	3	20,889	0.01%
2018/10/25	44	9.99	3	10.00	9.99	41	20,960	0.20%
2018/10/24	0	0.00	4	10.15	10.15	-4	20,792	-0.02%
2018/10/23	18	10.25	0	0.00	10.20	18	20,634	0.09%
2018/10/22	3	10.35	0	0.00	10.35	3	20,549	0.01%
2018/10/19	1	10.20	0	0.00	10.30	1	20,710	0.00%
2018/10/17	0	0.00	1	10.40	10.35	-1	20,603	0.00%
2018/10/16	3	10.20	1	10.25	10.30	2	20,438	0.01%
2018/10/15	10	10.24	0	0.00	10.20	10	20,262	0.05%
2018/10/12	2	10.30	0	0.00	10.40	2	20,090	0.01%
2018/10/11	10	10.42	13	10.47	10.25	-3	19,780	-0.02%
2018/10/08	2	10.85	0	0.00	10.95	2	19,294	0.01%
2018/10/05	9	10.87	0	0.00	10.90	9	19,275	0.05%
2018/10/04	8	10.95	21	10.95	11.00	-13	19,179	-0.07%
2018/10/03	15	11.03	0	0.00	11.05	15	19,103	0.08%
2018/10/02	25	11.06	0	0.00	11.10	25	19,171	0.13%
2018/09/27	10	11.21	0	0.00	11.25	10	18,862	0.05%
2018/09/26	0	0.00	1	11.20	11.15	-1	18,663	-0.01%
2018/09/25	0	0.00	5	11.25	11.30	-5	18,661	-0.03%
2018/09/21	0.8	11.30	0.3	11.30	11.30	0.5	18,658	0.00%
2018/09/20	0.1	11.25	0	0.00	11.25	0.1	18,647	0.00%
2018/09/19	3.2	11.22	0	0.00	11.25	3.2	18,793	0.02%
2018/09/17	0	0.00	3.3	11.15	11.20	-3.3	18,721	-0.02%
2018/09/14	1	11.20	2	11.25	11.20	-1	18,690	-0.01%
2018/09/13	0	0.00	1	11.05	11.15	-1	18,501	-0.01%
2018/09/12	0	0.00	2	11.05	11.05	-2	18,450	-0.01%
2018/09/10	3	10.75	0	0.00	10.90	3	18,583	0.02%
2018/09/07	1	11.00	1	10.95	10.90	0	18,959	0.00%
2018/09/05	20	10.93	0	0.00	10.90	20	19,075	0.10%
2018/09/04	0.2	11.10	0	0.00	11.10	0.2	19,071	0.00%
2018/09/03	3	11.08	0	0.00	11.10	3	19,238	0.02%
2018/08/31	0	0.00	1	11.15	11.25	-1	19,246	-0.01%
2018/08/30	1	11.05	0	0.00	11.10	1	19,199	0.01%
2018/08/29	0	0.00	5	11.05	11.15	-5	19,245	-0.03%
2018/08/27	40	10.90	1	10.85	10.85	39	19,334	0.20%
2018/08/24	8	10.81	1	10.80	10.75	7	19,424	0.04%
2018/08/21	1	11.00	0.1	11.05	11.05	0.9	18,374	0.00%
2018/08/20	1	10.95	0	0.00	11.05	1	18,161	0.01%
2018/08/17	5	10.70	0	0.00	10.85	5	17,957	0.03%
2018/08/15	7	10.74	0.4	10.75	10.70	6.6	17,633	0.04%
2018/08/14	10	11.33	22	11.40	11.45	-12	16,894	-0.07%
2018/08/10	22	11.55	21	11.55	11.50	1	15,541	0.01%
2018/08/08	22	11.42	0	0.00	11.50	22	15,160	0.15%
2018/08/06	8	11.38	5	11.35	11.35	3	14,842	0.02%
2018/08/03	0.1	11.50	0	0.00	11.55	0.1	14,468	0.00%
2018/08/01	0	0.00	0.4	11.55	11.60	-0.4	14,494	0.00%
2018/07/31	0	0.00	3	11.50	11.50	-3	14,267	-0.02%
2018/07/30	0	0.00	5.5	11.40	11.40	-5.5	14,102	-0.04%
2018/07/26	2	11.25	0	0.00	11.45	2	14,151	0.01%
2018/07/23	0	0.00	10	11.20	11.20	-10	14,135	-0.07%
2018/07/18	0	0.00	1	11.15	11.10	-1	14,426	-0.01%
2018/07/17	0	0.00	0	11.05	11.10	0	14,407	0.00%
2018/07/16	0	0.00	4	11.10	11.10	-4	14,456	-0.03%
2018/07/12	4	11.00	0	0.00	11.15	4	14,612	0.03%
2018/07/06	0	0.00	590	10.75	10.85	-590	14,555	-4.05%	大賣/鉅額交易
2018/07/05	2	10.95	0	0.00	10.85	2	14,628	0.01%
2018/07/03	1	10.90	0	0.00	10.85	1	15,026	0.01%
2018/06/29	0.7	11.00	0	0.00	11.00	0.7	15,100	0.00%
2018/06/21	1	11.10	9	11.15	11.15	-8	14,835	-0.05%
2018/06/19	0	0.00	5	11.05	11.10	-5	15,091	-0.03%
2018/06/15	5	11.15	8	11.10	11.20	-3	14,973	-0.02%
2018/06/14	0	0.00	10	11.25	11.25	-10	14,550	-0.07%
2018/06/12	0.6	11.30	0	0.00	11.35	0.6	15,072	0.00%
2018/06/11	0.2	11.35	0	0.00	11.40	0.2	15,079	0.00%
2018/06/08	0	0.00	3	11.40	11.45	-3	15,216	-0.02%
2018/06/06	0	0.00	20	11.25	11.30	-20	16,238	-0.12%
2018/06/05	0	0.00	1	11.25	11.30	-1	16,375	-0.01%
2018/05/28	6	10.95	0	0.00	11.00	6	15,648	0.04%
2018/05/24	2	10.80	0	0.00	10.90	2	16,135	0.01%
2018/05/23	2	10.88	0	0.00	10.80	2	16,288	0.01%
2018/05/21	0	0.00	2	10.80	10.85	-2	16,765	-0.01%
2018/05/17	1.2	10.68	0	0.00	10.65	1.2	16,856	0.01%
2018/05/14	0	0.00	1	10.75	10.75	-1	17,645	-0.01%
2018/05/11	0	0.00	1	10.65	10.70	-1	17,740	-0.01%
2018/05/09	1.4	10.54	0	0.00	10.50	1.4	17,672	0.01%
2018/05/08	0.3	10.55	0	0.00	10.55	0.3	17,738	0.00%
2018/05/02	0	0.00	7	10.70	10.70	-7	17,978	-0.04%
2018/04/26	7	10.60	1	10.60	10.60	6	18,399	0.03%
2018/04/24	0	0.00	2	10.55	10.55	-2	18,617	-0.01%
2018/04/23	2.1	10.60	0	0.00	10.60	2.1	18,690	0.01%
2018/04/20	0	0.00	0.2	10.55	10.60	-0.2	18,896	0.00%
2018/04/19	0	0.00	0	10.55	10.60	0	19,042	0.00%
2018/04/13	4	10.55	10	10.55	10.60	-6	19,288	-0.03%
2018/03/31	1	10.35	0	0.00	10.35	1	19,139	0.01%
2018/03/30	3	10.35	0	0.00	10.40	3	19,229	0.02%
2018/03/29	2	10.30	0	0.00	10.30	2	19,139	0.01%
2018/03/28	0.1	10.40	0	0.00	10.40	0.1	18,883	0.00%
2018/03/27	0	0.00	1.1	10.50	10.50	-1.1	18,992	-0.01%
2018/03/23	0	0.00	22	10.35	10.35	-22	18,935	-0.12%
2018/03/22	0	0.00	226	10.50	10.60	-226	18,724	-1.21%	大賣/鉅額交易
2018/03/20	1	10.55	0	0.00	10.60	1	18,676	0.01%
2018/03/16	5	10.55	0	0.00	10.80	5	18,913	0.03%
2018/03/15	5	10.55	0	0.00	10.55	5	18,450	0.03%
2018/03/13	1	10.50	51	10.40	10.50	-50	18,071	-0.28%
2018/03/08	0	0.00	51.8	10.00	10.05	-51.8	17,204	-0.30%
2018/03/05	1	9.98	1	10.00	9.97	0	17,924	0.00%
2018/02/27	2	10.15	0	0.00	10.10	2	17,676	0.01%
2018/02/26	1	10.15	2	10.15	10.20	-1	17,440	-0.01%
2018/02/23	0	0.00	56.1	10.10	10.15	-56.1	17,077	-0.33%
2018/02/22	0	0.00	5	9.99	10.10	-5	17,039	-0.03%
2018/02/21	0.1	9.95	2	9.94	10.00	-1.9	16,915	-0.01%
2018/02/12	22	9.75	0	0.00	9.71	22	16,565	0.13%
2018/02/09	2	9.56	0	0.00	9.60	2	16,476	0.01%
2018/02/08	0	0.00	3	9.68	9.70	-3	16,265	-0.02%
2018/02/07	0	0.00	1	9.75	9.75	-1	16,245	-0.01%
2018/02/06	1	9.55	0	0.00	9.53	1	15,977	0.01%
2018/02/05	1	9.87	0	0.00	9.86	1	15,254	0.01%
2018/02/01	1	10.00	0	0.00	10.00	1	15,176	0.01%
2018/01/31	0	0.00	6	9.98	10.05	-6	15,173	-0.04%
2018/01/29	1	10.05	1	10.05	10.10	0	14,879	0.00%
2018/01/26	0	0.00	1	10.10	10.10	-1	14,759	-0.01%
2018/01/24	0	0.00	0	10.00	10.05	0	14,519	0.00%
2018/01/18	3	10.17	0	0.00	10.15	3	13,873	0.02%
2018/01/16	1	10.00	0	0.00	10.10	1	13,439	0.01%
2018/01/12	1	9.91	0	0.00	9.96	1	12,982	0.01%
2018/01/11	1	9.82	0	0.00	9.84	1	12,826	0.01%
2018/01/10	2	9.94	5	9.97	9.97	-3	12,842	-0.02%
2018/01/08	4	9.96	0	0.00	10.00	4	12,886	0.03%
2018/01/05	0	0.00	6	9.73	9.80	-6	12,640	-0.05%
2018/01/02	4	9.63	0	0.00	9.70	4	12,827	0.03%