永豐金 (2890)-群益金鼎-民權券商分點個股進出

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
21.35
漲跌
▼0.10
漲幅
-0.47%
成交量
15,394張
產業
上市金融類股
1383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－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/04/25	1	21.25	0	0.00	21.35	1	16,421	0.01%
2024/04/24	8	21.51	5	21.40	21.45	3	16,381	0.02%
2024/04/23	0	21.80	1	21.95	21.80	-1	16,347	-0.01%
2024/04/22	0	0.00	8	21.64	21.70	-8	16,549	-0.05%
2024/04/19	3	21.18	2	21.30	21.20	1	16,406	0.01%
2024/04/18	0	0.00	1	21.75	21.65	-1	16,078	-0.01%
2024/04/17	1	21.55	0	0.00	21.55	1	15,985	0.01%
2024/04/16	7	21.44	0	0.00	21.25	7	15,832	0.04%
2024/04/15	0	0.00	1.1	21.75	21.80	-1.1	15,644	-0.01%
2024/04/12	4	21.85	0	0.00	21.85	4	15,630	0.03%
2024/04/11	0	21.95	0	0.00	21.95	0	15,508	0.00%
2024/04/10	0	0.00	10	22.00	21.70	-10	15,388	-0.06%
2024/04/09	0	0.00	10	21.55	21.50	-10	15,317	-0.07%
2024/04/08	0.1	21.40	4	21.48	21.35	-3.9	15,433	-0.03%
2024/04/03	3	21.03	0	0.00	21.00	3	15,282	0.02%
2024/04/02	1	21.25	1	21.25	21.35	0	15,241	0.00%
2024/04/01	0	0.00	1	21.55	21.50	-1	15,310	-0.01%
2024/03/29	10.4	21.50	1.1	21.60	21.65	9.3	15,260	0.06%
2024/03/28	0.7	21.52	0	0.00	21.50	0.7	15,123	0.00%
2024/03/27	1	21.50	0	0.00	21.50	1	15,300	0.01%
2024/03/26	1	21.75	4.1	21.72	21.65	-3.1	15,607	-0.02%
2024/03/22	0	21.20	3.1	21.26	21.15	-3.1	15,941	-0.02%
2024/03/21	10	21.20	10.1	21.15	21.15	-0.1	16,166	0.00%
2024/03/20	3	20.65	5	20.70	20.65	-2	16,489	-0.01%
2024/03/19	0	20.86	22	20.72	20.80	-22	16,585	-0.13%
2024/03/18	2	20.95	0	0.00	20.95	2	16,612	0.01%
2024/03/15	0	0.00	0.9	21.20	21.35	-0.9	16,667	-0.01%
2024/03/14	1	21.00	10	20.95	21.05	-9	16,361	-0.06%
2024/03/13	0	0.00	2	20.65	20.70	-2	16,142	-0.01%
2024/03/12	0	20.25	1	20.30	20.30	-1	16,023	-0.01%
2024/03/11	2	20.25	0	0.00	20.25	2	16,155	0.01%
2024/03/08	10	20.15	4.5	20.20	20.30	5.5	16,127	0.03%
2024/03/07	23	20.05	1	20.05	20.10	22	16,087	0.14%
2024/03/06	20	20.15	0	20.05	20.05	20	16,043	0.12%
2024/03/05	3	19.98	0	20.05	20.00	3	16,572	0.02%
2024/03/04	1	19.90	0	0.00	20.00	1	16,661	0.01%
2024/03/01	2	19.90	0	0.00	19.95	2	16,841	0.01%
2024/02/29	0	19.92	0	0.00	20.10	0	16,944	0.00%
2024/02/27	0	19.85	25	19.87	19.85	-25	16,705	-0.15%
2024/02/26	5	19.77	0	0.00	19.80	5	16,629	0.03%
2024/02/23	0	19.88	0	0.00	19.85	0	16,622	0.00%
2024/02/22	0	19.80	0	19.80	19.95	0	16,800	0.00%
2024/02/21	0	19.80	1	19.80	19.90	-1	16,754	-0.01%
2024/02/20	0	19.78	3	19.80	19.90	-3	16,674	-0.02%
2024/02/19	3.1	19.73	0	19.70	19.85	3.1	16,713	0.02%
2024/02/16	0.1	19.45	5	19.50	19.60	-4.9	16,791	-0.03%
2024/02/15	20.2	19.25	15	19.35	19.40	5.2	16,844	0.03%
2024/02/05	3.7	19.12	0.1	19.25	19.10	3.6	16,712	0.02%
2024/02/02	2	19.25	6	19.28	19.35	-4	16,645	-0.02%
2024/02/01	2	19.15	13	19.22	19.25	-11	16,624	-0.07%
2024/01/31	0	19.13	0.1	19.10	19.20	-0.1	16,537	0.00%
2024/01/30	1	19.06	0.1	19.11	19.05	1	16,479	0.01%
2024/01/29	0	19.25	4	19.23	19.25	-4	16,591	-0.02%
2024/01/26	0.8	19.15	10.2	19.10	19.15	-9.4	16,612	-0.06%
2024/01/25	3	18.97	0	0.00	18.95	3	16,651	0.02%
2024/01/24	5	18.92	0	0.00	18.90	5	16,709	0.03%
2024/01/23	2	18.85	7.9	18.90	18.90	-5.9	16,832	-0.04%
2024/01/22	1	19.00	0	0.00	18.95	1	16,958	0.01%
2024/01/19	0	18.95	0	0.00	18.95	0	16,955	0.00%
2024/01/18	0.2	18.70	0	0.00	18.85	0.2	16,929	0.00%
2024/01/17	1	18.65	0	0.00	18.60	1	16,856	0.01%
2024/01/16	6	18.88	0	0.00	18.80	6	16,532	0.04%
2024/01/15	4	19.14	3	19.20	19.10	1	16,315	0.01%
2024/01/12	3	19.08	0	0.00	19.15	3	16,653	0.02%
2024/01/11	4	19.33	0	0.00	19.35	4	16,778	0.02%
2024/01/10	0	19.40	0	0.00	19.30	0	16,938	0.00%
2024/01/09	1	19.40	0	0.00	19.40	1	17,031	0.01%
2024/01/05	0	19.40	10	19.45	19.50	-10	17,022	-0.06%
2024/01/04	0	19.45	0	0.00	19.40	0	17,284	0.00%
2024/01/03	0	19.44	4	19.35	19.30	-4	17,854	-0.02%
2024/01/02	1	19.50	0	0.00	19.35	1	17,799	0.01%
2023/12/29	0	19.65	0	19.70	19.70	0	17,637	0.00%
2023/12/28	0	19.73	0	19.78	19.70	0	17,714	0.00%
2023/12/27	1	19.65	0.1	19.69	19.80	0.9	17,622	0.01%
2023/12/25	0	19.45	0	0.00	19.45	0	17,495	0.00%
2023/12/21	1.1	19.31	0	0.00	19.30	1.1	17,308	0.01%
2023/12/20	0.5	19.52	1.1	19.46	19.45	-0.6	16,876	0.00%
2023/12/19	3.5	19.43	0	0.00	19.50	3.5	16,373	0.02%
2023/12/15	0	19.94	0	0.00	20.00	0	15,757	0.00%
2023/12/14	0	19.85	0.8	19.85	20.00	-0.8	15,282	-0.01%
2023/12/13	3	19.65	0	19.70	19.80	3	15,093	0.02%
2023/12/12	0	0.00	1	19.55	19.75	-1	15,403	-0.01%
2023/12/11	1	19.55	1	19.25	19.55	0	15,380	0.00%
2023/12/08	0	19.20	2	19.23	19.25	-2	15,346	-0.01%
2023/12/07	1	19.05	0	0.00	19.05	1	15,380	0.01%
2023/12/06	0	0.00	5	19.26	19.35	-5	15,410	-0.03%
2023/12/05	0	18.95	2	19.13	19.15	-2	15,225	-0.01%
2023/12/04	0	0.00	3	19.07	19.10	-3	15,172	-0.02%
2023/12/01	1	18.85	0	0.00	18.95	1	15,165	0.01%
2023/11/30	0	18.90	1	19.05	18.90	-1	15,105	-0.01%
2023/11/29	0	18.89	0	0.00	18.80	0	14,500	0.00%
2023/11/28	0	18.90	1.6	19.03	18.85	-1.6	14,362	-0.01%
2023/11/27	0	0.00	4	19.06	18.80	-4	14,532	-0.03%
2023/11/24	0	0.00	1	18.95	18.85	-1	14,437	-0.01%
2023/11/23	5.7	18.84	0	18.90	18.85	5.7	14,387	0.04%
2023/11/22	0	18.85	0	0.00	18.85	0	14,315	0.00%
2023/11/21	5	18.95	15.3	18.91	18.95	-10.3	14,288	-0.07%
2023/11/20	6.2	18.73	0.5	18.70	18.75	5.7	14,077	0.04%
2023/11/17	0	18.87	1	18.95	18.85	-1	14,087	-0.01%
2023/11/16	0	18.75	107	18.80	18.90	-107	14,042	-0.76%	大賣/鉅額交易
2023/11/15	7	18.76	0	18.75	18.70	7	13,952	0.05%
2023/11/14	0	18.58	0.1	18.50	18.65	0	13,867	0.00%
2023/11/13	0	18.41	0	18.40	18.50	0	13,856	0.00%
2023/11/10	0	18.40	0	0.00	18.45	0	14,109	0.00%
2023/11/09	0	18.38	0	18.35	18.45	0	14,229	0.00%
2023/11/08	0	18.39	0	0.00	18.40	0	14,543	0.00%
2023/11/07	0	18.40	0	18.30	18.35	0	14,571	0.00%
2023/11/06	0	0.00	67	18.49	18.45	-67	14,681	-0.46%
2023/11/03	0	0.00	0	18.20	18.40	0	15,058	0.00%
2023/11/02	0	18.15	0.1	18.15	18.15	-0.1	15,598	0.00%
2023/11/01	0	17.85	0	0.00	18.00	0	16,002	0.00%
2023/10/31	0	17.80	0	0.00	17.85	0	16,308	0.00%
2023/10/30	0.6	17.80	2	17.75	17.70	-1.4	16,608	-0.01%
2023/10/27	0	17.89	0.1	17.95	17.95	-0.1	16,663	0.00%
2023/10/26	1	17.85	1	17.95	17.85	0	16,943	0.00%
2023/10/25	1	18.20	0	0.00	18.05	1	16,987	0.01%
2023/10/24	0	18.09	0	0.00	18.15	0	17,158	0.00%
2023/10/23	0	18.10	2	18.10	18.15	-2	17,342	-0.01%
2023/10/20	11.1	17.95	11.1	18.30	18.20	0	17,283	0.00%
2023/10/19	5.2	18.26	12.1	18.43	18.40	-6.9	17,275	-0.04%
2023/10/18	0.2	18.47	5.4	18.50	18.50	-5.3	17,554	-0.03%
2023/10/17	0	18.43	13.1	18.50	18.60	-13.1	17,701	-0.07%
2023/10/16	1.3	18.42	0.1	18.35	18.40	1.3	17,897	0.01%
2023/10/13	0	18.35	4.5	18.39	18.50	-4.5	18,312	-0.02%
2023/10/12	0	0.00	20.2	18.45	18.45	-20.2	18,402	-0.11%
2023/10/11	0	0.00	14.6	18.11	18.25	-14.6	18,262	-0.08%
2023/10/06	0.2	17.59	9.1	17.65	17.70	-8.9	17,744	-0.05%
2023/10/05	0	17.40	1	17.40	17.35	-1	17,631	-0.01%
2023/10/04	10	17.15	0	0.00	17.15	10	17,702	0.06%
2023/10/03	0	0.00	30	17.25	17.30	-30	17,607	-0.17%
2023/10/02	0	0.00	0	17.45	17.35	0	17,813	0.00%
2023/09/28	0	17.40	0	0.00	17.40	0	18,096	0.00%
2023/09/27	0	0.00	0	17.35	17.40	0	18,225	0.00%
2023/09/26	0.9	17.40	4.2	17.35	17.35	-3.3	18,519	-0.02%
2023/09/25	1	17.40	0	17.45	17.45	1	18,508	0.01%
2023/09/22	2.4	17.31	0	17.30	17.30	2.3	18,769	0.01%
2023/09/21	6.3	17.32	0	17.50	17.25	6.3	18,910	0.03%
2023/09/20	0.1	17.70	0.2	17.65	17.60	-0.1	18,746	0.00%
2023/09/19	0	17.65	6.7	17.65	17.60	-6.7	18,864	-0.04%
2023/09/18	2	17.48	0	0.00	17.55	2	19,123	0.01%
2023/09/15	6.5	17.48	1.3	17.66	17.65	5.2	19,275	0.03%
2023/09/14	0.1	17.60	11.1	17.70	17.70	-11	19,064	-0.06%
2023/09/13	0.1	17.50	1	17.55	17.50	-0.8	19,014	0.00%
2023/09/12	1.3	17.46	0.1	17.40	17.50	1.2	19,374	0.01%
2023/09/11	1	17.25	0.1	17.38	17.45	0.9	19,403	0.00%
2023/09/08	0	17.27	1	17.20	17.35	-1	19,433	-0.01%
2023/09/07	2	17.15	0	0.00	17.25	2	19,619	0.01%
2023/09/06	1.4	17.17	0	0.00	17.15	1.4	19,640	0.01%
2023/09/05	0.3	17.30	0	0.00	17.35	0.3	19,647	0.00%
2023/09/04	0	17.33	0	0.00	17.40	0	19,701	0.00%
2023/09/01	1	17.11	0.1	17.30	17.25	1	19,822	0.00%
2023/08/31	0	17.40	0	0.00	17.10	0	19,857	0.00%
2023/08/30	2	17.35	0.5	17.40	17.45	1.5	19,538	0.01%
2023/08/29	1	17.20	0.1	17.30	17.30	0.9	19,597	0.00%
2023/08/28	1	17.25	0	17.30	17.35	1	19,709	0.00%
2023/08/25	1	17.10	0	0.00	17.10	1	21,157	0.00%
2023/08/24	0	17.30	0	17.30	17.25	0	21,332	0.00%
2023/08/23	0	17.20	0.1	17.24	17.20	-0.1	21,377	0.00%
2023/08/22	0	17.25	0	17.20	17.20	0	21,593	0.00%
2023/08/21	31.1	17.20	1	17.30	17.25	30.1	21,682	0.14%
2023/08/18	34	17.20	0.1	17.25	17.10	34	21,775	0.16%
2023/08/17	10	16.94	12	16.92	16.95	-2	21,749	-0.01%
2023/08/16	7	17.03	1.1	17.06	17.05	5.9	21,837	0.03%
2023/08/15	1	17.35	9	17.32	17.25	-8	21,781	-0.04%
2023/08/14	20.3	17.47	35	17.49	17.50	-14.7	21,837	-0.07%
2023/08/11	0	0.00	2.2	17.96	18.00	-2.2	21,791	-0.01%
2023/08/10	0	17.93	1	17.80	17.95	-1	21,795	0.00%
2023/08/09	32	17.86	13	17.98	17.85	19	21,797	0.09%
2023/08/08	6	18.67	0.6	18.70	18.70	5.4	21,573	0.03%
2023/08/07	2	18.70	1.1	18.75	18.80	0.9	21,175	0.00%
2023/08/04	1.6	18.70	0	0.00	18.70	1.6	20,803	0.01%
2023/08/02	10.6	18.57	60.1	18.52	18.55	-49.5	20,541	-0.24%
2023/08/01	2.5	18.83	13.2	18.77	18.80	-10.7	20,356	-0.05%
2023/07/31	0.8	18.70	86	18.70	18.65	-85.2	20,211	-0.42%
2023/07/28	1	18.60	1	18.55	18.55	0	20,073	0.00%
2023/07/27	7	18.45	19.2	18.52	18.50	-12.2	20,033	-0.06%
2023/07/26	22	18.33	3	18.35	18.40	19	20,023	0.09%
2023/07/25	3	18.03	0	0.00	18.05	3	20,126	0.01%
2023/07/24	2	17.95	0	0.00	18.00	2	20,119	0.01%
2023/07/21	3.1	18.10	0	0.00	18.10	3.1	19,886	0.02%
2023/07/20	0.1	18.05	7	18.13	18.10	-6.9	19,514	-0.04%
2023/07/19	16	17.96	0	0.00	18.00	16	19,075	0.08%
2023/07/18	159	18.00	5.1	18.09	18.05	153.9	18,736	0.82%	大買/鉅額交易
2023/07/17	1	17.90	12.1	17.91	17.95	-11.1	18,325	-0.06%
2023/07/14	0	0.00	2.6	17.73	17.75	-2.6	18,118	-0.01%
2023/07/13	5	17.58	0	0.00	17.60	5	18,051	0.03%
2023/07/12	0	0.00	10	17.60	17.60	-10	18,053	-0.06%
2023/07/11	1	17.45	15.3	17.49	17.50	-14.3	17,982	-0.08%
2023/07/10	0	17.39	4.1	17.38	17.35	-4	18,008	-0.02%
2023/07/07	6.1	17.15	0.6	17.16	17.15	5.5	18,013	0.03%
2023/07/06	32	17.38	0	0.00	17.35	32	18,024	0.18%
2023/07/05	0	0.00	13	17.70	17.65	-13	17,734	-0.07%
2023/07/04	0	17.45	63	17.53	17.70	-63	17,614	-0.36%
2023/06/30	0	17.40	0	0.00	17.35	0	17,765	0.00%
2023/06/29	0	17.30	0.2	17.40	17.35	-0.1	17,833	0.00%
2023/06/28	0	0.00	1	17.30	17.30	-1	17,793	-0.01%
2023/06/27	1	17.25	0	0.00	17.25	1	17,880	0.01%
2023/06/26	0	0.00	6	17.32	17.35	-6	17,978	-0.03%
2023/06/21	3	17.25	0	0.00	17.25	3	17,850	0.02%
2023/06/20	6	17.23	18.4	17.30	17.30	-12.4	17,868	-0.07%
2023/06/19	1	17.25	1	17.30	17.25	0	17,780	0.00%
2023/06/16	102	17.50	1.1	17.55	17.25	100.9	17,773	0.57%	大買/
2023/06/15	1	17.50	26	17.49	17.50	-25	17,789	-0.14%
2023/06/14	0	0.00	6	17.45	17.45	-6	17,990	-0.03%
2023/06/13	1	17.40	10	17.40	17.40	-9	18,241	-0.05%
2023/06/12	3	17.40	1.1	17.49	17.40	1.9	18,282	0.01%
2023/06/09	12	17.43	2	17.40	17.40	10	18,567	0.05%
2023/06/08	5	17.38	0	0.00	17.35	5	18,651	0.03%
2023/06/07	0	0.00	1	17.45	17.45	-1	18,846	-0.01%
2023/06/06	0	17.36	1.2	17.44	17.35	-1.2	19,036	-0.01%
2023/06/05	31	17.30	4.2	17.35	17.30	26.8	19,084	0.14%
2023/06/02	0	0.00	2	17.20	17.15	-2	19,127	-0.01%
2023/06/01	5	17.25	0.9	17.15	17.15	4.1	19,110	0.02%
2023/05/31	0	0.00	4	17.25	17.30	-4	19,035	-0.02%
2023/05/30	0.1	17.27	1	17.25	17.15	-0.9	17,687	-0.01%
2023/05/29	6.3	17.20	1	17.20	17.15	5.3	17,761	0.03%
2023/05/26	0.1	17.15	0.3	17.15	17.10	-0.1	18,039	0.00%
2023/05/25	2	17.18	0	0.00	17.15	2	17,862	0.01%
2023/05/24	5	17.29	0	0.00	17.35	5	17,953	0.03%
2023/05/23	2	17.38	2.2	17.42	17.45	-0.2	17,845	0.00%
2023/05/22	10	17.30	3	17.35	17.40	7	17,791	0.04%
2023/05/18	0	0.00	2	17.25	17.20	-2	17,538	-0.01%
2023/05/17	2	17.20	1.1	17.20	17.20	0.9	17,389	0.01%
2023/05/15	0.2	16.88	10.6	16.85	16.90	-10.4	17,287	-0.06%
2023/05/12	103.2	16.90	0	0.00	16.90	103.2	17,287	0.60%	大買/鉅額交易
2023/05/11	104	17.10	0	0.00	17.10	104	17,034	0.61%	大買/鉅額交易
2023/05/10	0.1	17.22	1.2	17.21	17.30	-1.1	16,965	-0.01%
2023/05/09	0	0.00	1	17.25	17.30	-1	16,993	-0.01%
2023/05/08	1	17.15	1.6	17.15	17.20	-0.6	17,111	0.00%
2023/05/05	2	17.05	1	17.05	17.05	1	17,052	0.01%
2023/05/04	0.2	16.95	1	16.95	17.00	-0.9	17,176	0.00%
2023/05/03	0.1	16.90	96.5	16.90	16.90	-96.4	17,257	-0.56%
2023/05/02	0	0.00	5	16.89	16.85	-5	17,639	-0.03%
2023/04/28	51.1	16.75	0	0.00	16.70	51.1	18,010	0.28%
2023/04/27	1	16.65	1	16.70	16.75	0	18,022	0.00%
2023/04/26	1.2	16.61	3	16.70	16.65	-1.8	18,048	-0.01%
2023/04/25	10	16.70	0	0.00	16.65	10	17,935	0.06%
2023/04/21	2.1	16.65	0	0.00	16.70	2.1	18,127	0.01%
2023/04/20	3	16.68	0	0.00	16.65	3	18,259	0.02%
2023/04/19	101	16.75	5.1	16.80	16.80	96	18,329	0.52%	大買/
2023/04/18	0.4	16.82	5	16.85	16.80	-4.7	18,298	-0.03%
2023/04/17	2.4	16.82	0	0.00	16.80	2.4	18,204	0.01%
2023/04/14	0.3	16.84	4.2	16.85	16.90	-3.9	18,151	-0.02%
2023/04/13	0.2	16.80	1	16.75	16.80	-0.9	18,258	0.00%
2023/04/12	4.4	16.60	1	16.70	16.60	3.4	18,165	0.02%
2023/04/11	4	16.63	0	0.00	16.60	4	18,195	0.02%
2023/04/10	1.2	16.65	0	0.00	16.65	1.2	18,010	0.01%
2023/04/07	4.1	16.58	1	16.65	16.60	3.1	18,017	0.02%
2023/04/06	4.2	16.55	0	0.00	16.55	4.2	17,985	0.02%
2023/03/31	5.8	16.64	2	16.70	16.60	3.8	18,093	0.02%
2023/03/30	11.7	16.61	4	16.53	16.55	7.7	18,879	0.04%
2023/03/29	50.1	16.60	2.3	16.70	16.75	47.8	19,673	0.24%
2023/03/28	1	16.55	12.6	16.63	16.60	-11.6	20,724	-0.06%
2023/03/27	4	16.60	1	16.65	16.55	3	22,084	0.01%
2023/03/24	0	16.40	0	0.00	16.40	0	23,575	0.00%
2023/03/23	12.3	16.36	0	0.00	16.40	12.3	23,691	0.05%
2023/03/22	0	16.30	9	16.30	16.40	-9	23,728	-0.04%
2023/03/21	1.1	16.10	9	16.14	16.10	-7.9	24,081	-0.03%
2023/03/20	8.3	15.94	22	15.91	15.95	-13.7	24,144	-0.06%
2023/03/17	3	16.33	0	16.35	16.25	3	23,839	0.01%
2023/03/16	1	16.30	0	0.00	16.30	1	23,714	0.00%
2023/03/15	4	16.56	0	0.00	16.55	4	23,658	0.02%
2023/03/14	11	16.58	0	0.00	16.55	11	23,632	0.05%
2023/03/13	0.1	16.82	3	16.80	16.80	-2.9	23,698	-0.01%
2023/03/10	0	16.91	25	16.90	16.85	-25	23,864	-0.10%
2023/03/09	110	17.00	0	0.00	17.00	110	24,080	0.46%	大買/鉅額交易
2023/03/08	0	17.15	0	0.00	17.20	0	25,429	0.00%
2023/03/07	0.1	17.13	0.3	17.15	17.15	-0.2	25,726	0.00%
2023/03/06	0	17.10	3	17.07	17.05	-3	26,092	-0.01%
2023/03/03	0.7	17.10	0	0.00	17.05	0.7	26,493	0.00%
2023/03/02	100.1	17.10	0	17.15	17.05	100.1	26,675	0.38%
2023/03/01	0	17.19	1	17.10	17.20	-1	26,917	0.00%
2023/02/24	0.1	17.26	0	0.00	17.20	0.1	26,976	0.00%
2023/02/23	0	17.35	0.1	17.30	17.35	0	26,684	0.00%
2023/02/22	2.1	17.22	5.1	17.25	17.20	-3	26,812	-0.01%
2023/02/21	2	17.25	5	17.25	17.30	-3	26,617	-0.01%
2023/02/20	5	17.30	2.2	17.35	17.35	2.9	26,874	0.01%
2023/02/17	0.1	17.36	1.1	17.31	17.40	-1.1	27,038	0.00%
2023/02/16	6	17.21	0	17.40	17.30	6	27,468	0.02%
2023/02/15	0.1	17.32	0.1	17.30	17.20	0	27,739	0.00%
2023/02/14	0	17.40	0	17.40	17.35	0	27,774	0.00%
2023/02/13	1	17.15	0	17.40	17.40	1	27,930	0.00%
2023/02/10	0.1	17.15	0	0.00	17.20	0.1	28,040	0.00%
2023/02/09	0	17.19	5	17.15	17.20	-5	28,046	-0.02%
2023/02/08	8.5	17.24	0	17.25	17.20	8.5	28,346	0.03%
2023/02/07	0	17.38	0	0.00	17.35	0	28,453	0.00%
2023/02/06	0	17.42	1.1	17.50	17.35	-1	28,546	0.00%
2023/02/03	0	17.36	0	0.00	17.45	0	28,528	0.00%
2023/02/02	0	17.34	2	17.45	17.35	-2	28,644	-0.01%
2023/02/01	0	17.24	3	17.23	17.30	-3	28,586	-0.01%
2023/01/31	31	17.59	0	0.00	17.30	31	28,554	0.11%
2023/01/30	12.5	17.66	2	17.80	17.90	10.5	28,334	0.04%
2023/01/17	0	17.45	12.1	17.58	17.75	-12.1	28,268	-0.04%
2023/01/16	3.1	17.50	1.1	17.41	17.40	2	28,337	0.01%
2023/01/13	0	17.35	15.1	17.30	17.30	-15.1	28,308	-0.05%
2023/01/12	2	17.30	13	17.30	17.25	-11	28,953	-0.04%
2023/01/11	0	17.38	1	17.55	17.35	-1	29,129	0.00%
2023/01/10	0	17.25	0	17.30	17.40	0	28,988	0.00%
2023/01/09	1	17.20	2	17.25	17.30	-1	28,967	0.00%
2023/01/06	0	16.90	3	16.93	16.95	-3	28,967	-0.01%
2023/01/04	0	16.75	0	0.00	16.70	0	29,312	0.00%
2022/12/30	1	16.90	0	0.00	16.75	1	29,370	0.00%
2022/12/29	4	16.70	0	0.00	16.70	4	29,383	0.01%
2022/12/28	0	0.00	1	16.75	16.75	-1	29,352	0.00%
2022/12/26	0	16.80	0	0.00	16.80	0	29,608	0.00%
2022/12/23	26	16.73	3	16.75	16.70	23	29,952	0.08%
2022/12/22	0	0.00	14	16.91	17.55	-14	29,947	-0.05%
2022/12/21	1	16.40	0	0.00	16.60	1	29,092	0.00%
2022/12/20	21	16.46	0	0.00	16.60	21	28,190	0.07%
2022/12/19	5	16.68	0	0.00	16.70	5	27,307	0.02%
2022/12/16	46	17.15	0	0.00	16.90	46	25,881	0.18%
2022/12/15	0	0.00	1	17.40	17.45	-1	24,505	0.00%
2022/12/14	1	17.60	1	17.60	17.60	0	24,468	0.00%
2022/12/13	8	17.59	0	0.00	17.40	8	24,526	0.03%
2022/12/12	0	0.00	3	17.80	17.80	-3	24,522	-0.01%
2022/12/09	13	17.80	0	0.00	17.75	13	26,595	0.05%
2022/12/08	0.5	17.75	0	0.00	17.95	0.5	26,575	0.00%
2022/12/07	0	17.91	5	17.95	17.90	-5	26,541	-0.02%
2022/12/06	0	17.93	5	17.85	17.85	-5	26,459	-0.02%
2022/12/05	0	17.93	0	17.90	17.95	0	26,541	0.00%
2022/12/02	1	17.80	0	0.00	17.85	1	26,578	0.00%
2022/12/01	2	17.83	12	17.89	17.95	-10	26,527	-0.04%
2022/11/30	3	17.70	6	18.11	18.20	-3	26,334	-0.01%
2022/11/28	6	17.23	0	0.00	17.50	6	24,730	0.02%
2022/11/25	0	0.00	2	17.45	17.50	-2	24,426	-0.01%
2022/11/22	1	17.00	2.1	17.00	17.15	-1.1	23,860	0.00%
2022/11/21	1	16.90	0	0.00	16.85	1	23,528	0.00%
2022/11/18	0	16.94	0	0.00	16.95	0	23,473	0.00%
2022/11/17	2	16.75	0	0.00	16.90	2	23,347	0.01%
2022/11/16	20	16.90	22	16.90	16.90	-2	23,384	-0.01%
2022/11/15	0	0.00	20.2	17.00	17.00	-20.2	23,123	-0.09%
2022/11/14	1	17.00	1	17.05	17.05	0	23,011	0.00%
2022/11/11	0	16.80	4	16.77	16.80	-4	22,582	-0.02%
2022/11/10	10	16.45	1	16.40	16.45	9	22,261	0.04%
2022/11/09	10	16.60	0	16.55	16.55	10	22,322	0.04%
2022/11/08	0	0.00	0	16.37	16.50	0	22,174	0.00%
2022/11/07	0	16.25	0.1	16.25	16.30	-0.1	21,973	0.00%
2022/11/04	0	16.10	0	0.00	16.25	0	22,088	0.00%
2022/11/03	4	15.89	0	0.00	16.05	4	22,066	0.02%
2022/11/02	11	16.07	11	16.15	16.10	0	22,844	0.00%
2022/11/01	9	16.30	0	0.00	16.30	9	23,061	0.04%
2022/10/31	0	16.20	0	0.00	16.10	0	23,243	0.00%
2022/10/28	0	0.00	2	16.10	16.00	-2	23,101	-0.01%
2022/10/27	5	16.20	7.1	16.17	16.05	-2.1	23,111	-0.01%
2022/10/26	2	15.98	0.1	15.88	16.05	1.9	23,069	0.01%
2022/10/25	13.1	15.47	4	15.74	15.70	9.1	22,912	0.04%
2022/10/24	25	15.73	0	0.00	15.80	25	22,812	0.11%
2022/10/21	2	16.00	0.1	16.16	16.15	1.9	22,533	0.01%
2022/10/20	3.1	15.92	0	0.00	16.10	3.1	22,503	0.01%
2022/10/19	0	16.45	0	0.00	16.50	0	21,861	0.00%
2022/10/18	1	16.60	0	0.00	16.70	1	21,592	0.00%
2022/10/17	3	16.40	5	16.50	16.50	-2	21,816	-0.01%
2022/10/14	1	16.80	2	16.70	16.60	-1	21,900	0.00%
2022/10/13	6.1	16.81	0	0.00	16.75	6.1	22,087	0.03%
2022/10/12	0	0.00	13.6	16.95	17.10	-13.6	22,299	-0.06%
2022/10/11	1	16.95	0	0.00	16.85	1	22,635	0.00%
2022/10/05	0.4	17.00	0	0.00	16.95	0.4	22,779	0.00%
2022/10/04	2	17.00	0	0.00	16.95	2	22,910	0.01%
2022/10/03	0.1	17.05	1	16.90	16.85	-0.9	22,843	0.00%
2022/09/30	0	17.25	2	17.30	17.30	-2	22,822	-0.01%
2022/09/29	0	17.10	0	0.00	17.15	0	22,650	0.00%
2022/09/28	3.5	16.99	12	16.94	16.90	-8.5	22,482	-0.04%
2022/09/27	1	17.30	0	0.00	17.20	1	22,410	0.00%
2022/09/26	2	17.05	0	0.00	17.15	2	22,435	0.01%
2022/09/23	2	17.35	0	17.45	17.40	2	22,442	0.01%
2022/09/22	1.2	17.13	2	17.15	17.20	-0.8	22,596	0.00%
2022/09/21	0	0.00	7	17.72	17.60	-7	22,428	-0.03%
2022/09/20	1.2	17.52	0	0.00	17.60	1.2	22,293	0.01%
2022/09/19	44.5	17.93	1	17.65	17.75	43.5	22,142	0.20%
2022/09/16	15	18.56	1.1	18.64	18.45	13.9	21,731	0.06%
2022/09/15	0	0.00	1.2	18.19	18.20	-1.2	19,590	-0.01%
2022/09/14	2	18.08	1	18.06	18.00	1	19,489	0.01%
2022/09/13	1.1	18.25	1	18.35	18.20	0.1	19,620	0.00%
2022/09/12	1	18.20	7	18.19	18.30	-6	19,688	-0.03%
2022/09/08	2	17.85	10.6	17.91	17.95	-8.5	19,807	-0.04%
2022/09/07	2.1	17.40	0	0.00	17.45	2.1	19,552	0.01%
2022/09/06	0	17.65	2.1	17.85	17.70	-2	19,360	-0.01%
2022/09/05	0	0.00	67	17.69	17.65	-67	19,174	-0.35%
2022/09/01	1	17.25	0	0.00	17.25	1	19,059	0.01%
2022/08/31	0	17.40	0.1	17.35	17.35	-0.1	18,932	0.00%
2022/08/30	0	17.25	0	0.00	17.25	0	18,743	0.00%
2022/08/29	0	17.30	0	0.00	17.20	0	18,739	0.00%
2022/08/26	0	17.45	0	0.00	17.45	0	18,800	0.00%
2022/08/25	0	0.00	1	17.30	17.40	-1	18,931	-0.01%
2022/08/24	1	17.15	0	0.00	17.10	1	19,083	0.01%
2022/08/23	2	17.10	0	0.00	17.25	2	19,765	0.01%
2022/08/22	0	17.25	3	17.15	17.25	-3	20,008	-0.01%
2022/08/19	0	0.00	2	17.20	17.30	-2	20,366	-0.01%
2022/08/18	1	17.15	2	17.15	17.25	-1	20,415	0.00%
2022/08/16	0	17.20	0	0.00	17.25	0	20,722	0.00%
2022/08/15	0.1	17.20	0	0.00	17.15	0.1	21,094	0.00%
2022/08/12	0	17.15	0	0.00	17.20	0	21,506	0.00%
2022/08/11	1	17.20	0	17.25	17.20	1	21,697	0.00%
2022/08/10	1.5	17.05	2	17.05	16.90	-0.5	21,725	0.00%
2022/08/09	21	17.53	10	17.61	17.70	11	21,741	0.05%
2022/08/08	118	17.20	125	17.30	17.35	-7	21,021	-0.03%	大買/大賣/
2022/08/05	0	16.95	31	17.03	17.10	-31	20,813	-0.15%
2022/08/04	3	16.80	1	16.80	16.80	2	20,708	0.01%
2022/08/03	5	16.67	0	0.00	16.80	5	20,751	0.02%
2022/08/02	103	16.56	0	0.00	16.85	103	20,909	0.49%	大買/鉅額交易
2022/08/01	102	16.80	0	0.00	16.80	102	21,102	0.48%	大買/鉅額交易
2022/07/29	0.4	16.85	11.3	16.85	16.90	-10.9	21,237	-0.05%
2022/07/28	0.1	16.60	0	0.00	16.65	0.1	20,973	0.00%
2022/07/27	100	16.30	2	16.35	16.50	98	20,913	0.47%
2022/07/26	0.3	16.40	0	0.00	16.35	0.3	20,907	0.00%
2022/07/25	2.5	16.41	7	16.38	16.40	-4.5	20,876	-0.02%
2022/07/22	2	16.05	0	0.00	16.20	2	21,084	0.01%
2022/07/21	1	15.90	3	15.98	16.00	-2	20,975	-0.01%
2022/07/20	0.3	16.03	3	15.97	15.90	-2.7	20,902	-0.01%
2022/07/19	0	0.00	25	15.96	16.00	-25	20,796	-0.12%
2022/07/18	1	15.50	20	15.70	15.80	-19	20,526	-0.09%
2022/07/15	5	15.26	1	15.30	15.25	4	20,201	0.02%
2022/07/14	11	15.65	0	0.00	15.65	11	20,191	0.05%
2022/07/13	4.3	15.79	0	0.00	15.85	4.3	20,358	0.02%
2022/07/12	24.7	15.76	1	15.75	15.65	23.7	20,449	0.12%
2022/07/11	5	16.35	13	16.32	16.15	-8	20,367	-0.04%
2022/07/06	0	0.00	2	16.53	16.45	-2	20,735	-0.01%
2022/07/05	10	16.72	0	0.00	16.85	10	20,955	0.05%
2022/07/04	0	0.00	80	16.76	16.60	-80	21,173	-0.38%
2022/07/01	0	0.00	4	16.60	16.65	-4	21,873	-0.02%
2022/06/30	10	16.75	1	16.70	16.80	9	22,043	0.04%
2022/06/29	0	0.00	1	17.00	17.00	-1	22,104	0.00%
2022/06/28	1	17.10	0	0.00	17.05	1	22,503	0.00%
2022/06/27	0	0.00	4	17.18	17.10	-4	23,645	-0.02%
2022/06/24	0	0.00	2	17.30	17.15	-2	23,760	-0.01%
2022/06/22	1.5	16.90	9	16.97	16.85	-7.5	23,808	-0.03%
2022/06/21	1	17.10	6.1	16.61	16.95	-5.1	23,936	-0.02%
2022/06/20	10.1	16.55	116	16.50	16.40	-105.9	23,927	-0.44%	大賣/鉅額交易
2022/06/17	4	16.80	10	16.85	16.75	-6	23,783	-0.03%
2022/06/16	6	17.11	10	17.45	17.10	-4	23,540	-0.02%
2022/06/15	1	17.15	10	17.25	17.15	-9	23,947	-0.04%
2022/06/14	1	17.10	32	17.00	17.05	-31	24,177	-0.13%
2022/06/13	3.5	16.89	0	0.00	16.95	3.5	24,284	0.01%
2022/06/09	0	0.00	9	17.45	17.40	-9	24,144	-0.04%
2022/06/08	0.1	17.65	0	0.00	17.60	0.1	24,150	0.00%
2022/06/07	0	0.00	1	17.55	17.55	-1	24,289	0.00%
2022/06/06	0	0.00	2	17.75	17.60	-2	24,493	-0.01%
2022/06/02	0	17.75	0.1	17.75	17.70	-0.1	24,933	0.00%
2022/06/01	4	17.75	2	17.83	17.75	2	25,284	0.01%
2022/05/31	0.8	17.45	17	18.15	18.15	-16.3	25,359	-0.06%
2022/05/30	10	17.80	41.8	17.70	17.80	-31.8	24,680	-0.13%
2022/05/27	1.3	17.37	5	17.58	17.70	-3.7	24,579	-0.02%
2022/05/26	6	17.28	0	0.00	17.30	6	24,431	0.02%
2022/05/25	7	17.28	6	17.35	17.40	1	24,834	0.00%
2022/05/24	2	17.35	0	0.00	17.40	2	25,042	0.01%
2022/05/23	6	17.23	14	17.59	17.50	-8	24,994	-0.03%
2022/05/20	1	17.30	21	17.45	17.50	-20	24,744	-0.08%
2022/05/19	15	17.13	0	0.00	17.15	15	24,332	0.06%
2022/05/18	5	17.50	30	17.37	17.50	-25	24,102	-0.10%
2022/05/17	1	16.75	12	17.03	17.05	-11	23,940	-0.05%
2022/05/16	7	16.84	13	16.84	16.85	-6	23,664	-0.03%
2022/05/13	1	16.95	10	16.85	16.95	-9	23,459	-0.04%
2022/05/12	16.5	16.90	2	16.80	16.80	14.5	23,497	0.06%
2022/05/11	4	17.31	0	0.00	17.35	4	23,285	0.02%
2022/05/10	69	17.46	22	17.51	17.50	47	23,229	0.20%
2022/05/09	20.3	17.16	30	17.15	17.20	-9.7	23,175	-0.04%
2022/05/05	0	0.00	3	18.45	18.05	-3	23,325	-0.01%
2022/05/04	5	18.29	1	18.30	18.30	4	23,323	0.02%
2022/05/03	0	0.00	2	18.25	18.20	-2	23,506	-0.01%
2022/04/28	10	18.00	0	0.00	18.15	10	23,926	0.04%
2022/04/27	18	18.12	16	18.05	18.15	2	23,891	0.01%
2022/04/26	0	0.00	12	18.40	18.55	-12	24,105	-0.05%
2022/04/25	10	18.14	4	18.25	18.25	6	24,352	0.02%
2022/04/22	4	18.51	0	0.00	18.60	4	24,188	0.02%
2022/04/21	0	0.00	1	18.25	18.25	-1	24,321	0.00%
2022/04/20	0	0.00	4.1	18.30	18.25	-4.1	24,627	-0.02%
2022/04/19	2	18.45	21	18.36	18.35	-19	24,943	-0.08%
2022/04/18	13.2	18.12	2	18.05	18.10	11.2	25,184	0.04%
2022/04/15	2.2	18.57	1	18.55	18.50	1.2	25,193	0.00%
2022/04/14	18	18.72	0	0.00	18.50	18	25,278	0.07%
2022/04/13	5	18.86	6.9	19.07	19.05	-1.9	25,156	-0.01%
2022/04/12	7	18.84	20	18.90	18.85	-13	25,076	-0.05%
2022/04/11	8	19.03	4.2	18.86	19.00	3.8	24,971	0.02%
2022/04/08	10.3	18.73	3	18.95	19.05	7.3	24,700	0.03%
2022/04/07	43	19.08	12.5	19.05	18.65	30.5	24,490	0.12%
2022/04/06	10	18.83	1	18.90	19.10	9	23,729	0.04%
2022/04/01	3	18.67	7	18.60	18.70	-4	23,394	-0.02%
2022/03/31	3	18.53	4.3	18.63	18.40	-1.3	23,068	-0.01%
2022/03/30	10	18.32	78.7	17.98	18.35	-68.7	22,484	-0.31%
2022/03/29	35	17.39	0.9	17.50	17.30	34.1	21,310	0.16%
2022/03/28	4	17.45	0	0.00	17.55	4	21,088	0.02%
2022/03/25	8	17.46	0	0.00	17.50	8	21,031	0.04%
2022/03/24	6	17.65	1	17.70	17.75	5	20,906	0.02%
2022/03/23	4	17.69	1	17.60	17.75	3	20,874	0.01%
2022/03/22	2	17.30	2	17.43	17.45	0	20,749	0.00%
2022/03/21	3	17.35	0	0.00	17.35	3	20,844	0.01%
2022/03/18	3	17.48	12	17.56	17.30	-9	20,848	-0.04%
2022/03/17	0	0.00	7.1	17.37	17.40	-7.1	20,512	-0.03%
2022/03/16	0	0.00	0.1	17.00	17.10	-0.1	20,532	0.00%
2022/03/15	1	16.95	0	0.00	17.00	1	20,471	0.00%
2022/03/14	1	16.90	3	17.05	17.00	-2	20,535	-0.01%
2022/03/11	0	16.90	1	16.95	16.90	-1	20,591	0.00%
2022/03/10	0	16.95	3.1	16.95	16.90	-3	20,613	-0.01%
2022/03/09	6	16.46	20	16.55	16.40	-14	20,604	-0.07%
2022/03/08	4.1	16.45	4	16.60	16.40	0.1	20,374	0.00%
2022/03/07	28.1	16.64	72	16.70	16.80	-44	19,954	-0.22%
2022/03/04	16.1	17.09	0	0.00	17.10	16.1	20,316	0.08%
2022/03/03	0	17.40	1	17.45	17.50	-1	20,250	0.00%
2022/03/02	2	17.30	60	17.25	17.40	-58	20,483	-0.28%
2022/03/01	3	17.25	20	17.10	17.20	-17	20,422	-0.08%
2022/02/25	1.1	17.10	3	16.98	17.10	-2	20,478	-0.01%
2022/02/24	14.1	17.05	1	17.25	17.20	13.1	20,247	0.06%
2022/02/23	1	17.40	1	17.45	17.45	0	19,962	0.00%
2022/02/22	11	17.34	2	17.20	17.40	9	20,043	0.04%
2022/02/21	10	17.46	3	17.45	17.55	7	20,195	0.03%
2022/02/18	10	17.40	1	17.40	17.40	9	20,490	0.04%
2022/02/17	4	17.45	3	17.48	17.40	1	20,579	0.00%
2022/02/16	0	17.43	7	17.44	17.40	-7	20,750	-0.03%
2022/02/15	0	17.40	0	0.00	17.25	0	21,064	0.00%
2022/02/14	28	17.31	5	17.20	17.40	23	21,227	0.11%
2022/02/11	0	0.00	5	17.35	17.35	-5	21,089	-0.02%
2022/02/10	0	17.30	51	17.25	17.45	-51	21,082	-0.24%
2022/02/09	1	17.50	1	17.45	17.50	0	20,990	0.00%
2022/02/08	3	17.35	12.6	17.32	17.35	-9.6	20,909	-0.05%
2022/02/07	0	0.00	11	16.95	17.05	-11	20,573	-0.05%
2022/01/26	0.2	16.40	51	16.45	16.45	-50.8	20,166	-0.25%
2022/01/25	17	16.26	0	0.00	16.40	17	20,142	0.08%
2022/01/24	5	16.35	0	0.00	16.55	5	20,008	0.02%
2022/01/21	17	16.48	3	16.52	16.50	14	19,975	0.07%
2022/01/20	2	16.75	1.2	16.80	16.75	0.8	19,706	0.00%
2022/01/19	4	16.99	16	17.06	16.95	-12	19,565	-0.06%
2022/01/18	4	17.07	48	16.89	17.10	-44	19,333	-0.23%
2022/01/14	3	16.62	3	16.65	16.70	0	18,934	0.00%
2022/01/13	6	16.65	5	16.58	16.70	1	18,923	0.01%
2022/01/12	4	16.33	0	0.00	16.45	4	18,548	0.02%
2022/01/11	34	16.27	2	16.35	16.55	32	18,182	0.18%
2022/01/07	12	16.60	2	16.60	16.55	10	17,534	0.06%
2022/01/06	0	0.00	3	16.50	16.50	-3	17,290	-0.02%
2022/01/05	0	0.00	1	16.25	16.30	-1	17,151	-0.01%
2022/01/04	0	0.00	2	16.15	16.20	-2	17,180	-0.01%
2022/01/03	12	16.12	0	0.00	16.10	12	17,144	0.07%
2021/12/30	15	16.17	1.3	16.11	16.15	13.7	17,134	0.08%
2021/12/29	7	16.19	10	16.13	16.25	-3	17,244	-0.02%
2021/12/28	4	16.05	0.3	16.05	16.05	3.7	17,275	0.02%
2021/12/27	1	15.90	0	16.00	15.95	1	17,280	0.01%
2021/12/24	2	15.95	0	0.00	15.95	2	17,601	0.01%
2021/12/23	0	15.95	10	15.95	16.00	-10	17,704	-0.06%
2021/12/22	0	0.00	5	15.95	15.85	-5	17,825	-0.03%
2021/12/21	0	15.92	2	15.95	15.90	-2	17,879	-0.01%
2021/12/17	0	15.90	1	15.80	15.90	-1	17,835	-0.01%
2021/12/16	0	0.00	2	15.80	15.75	-2	17,799	-0.01%
2021/12/15	1	15.90	4	15.83	15.85	-3	17,991	-0.02%
2021/12/14	1	15.70	5	15.62	15.65	-4	18,302	-0.02%
2021/12/13	12	15.90	0	16.00	15.85	12	18,314	0.07%
2021/12/10	2	16.00	10.3	15.97	15.95	-8.3	18,235	-0.05%
2021/12/09	5	15.69	12	15.61	15.70	-7	18,101	-0.04%
2021/12/08	10	15.55	0	0.00	15.55	10	18,107	0.06%
2021/12/07	0	15.32	10	15.30	15.50	-10	18,006	-0.06%
2021/12/06	2	15.30	3	15.30	15.35	-1	18,022	-0.01%
2021/12/03	1	15.20	21	15.20	15.20	-20	18,179	-0.11%
2021/12/02	2	15.15	0	0.00	15.15	2	18,012	0.01%
2021/12/01	0	0.00	15	15.15	15.15	-15	17,952	-0.08%
2021/11/30	6	14.98	10	15.10	15.30	-4	18,025	-0.02%
2021/11/29	1	15.10	0	0.00	15.00	1	17,460	0.01%
2021/11/26	12	15.18	5	15.17	15.15	7	17,556	0.04%
2021/11/25	0	0.00	2	15.40	15.50	-2	17,543	-0.01%
2021/11/24	8	15.53	0	15.55	15.50	8	17,728	0.04%
2021/11/23	2	15.15	40	15.36	15.30	-38	17,949	-0.21%
2021/11/22	2.5	15.22	2	15.15	15.20	0.5	17,786	0.00%
2021/11/19	0	0.00	8	15.08	15.10	-8	17,608	-0.05%
2021/11/18	0	0.00	4	15.16	15.20	-4	17,542	-0.02%
2021/11/17	3	14.98	11.4	14.97	15.00	-8.4	17,430	-0.05%
2021/11/16	0	0.00	26	14.67	14.75	-26	17,275	-0.15%
2021/11/15	18	14.70	3	14.65	14.70	15	17,500	0.09%
2021/11/12	0	0.00	11.8	14.46	14.55	-11.8	17,586	-0.07%
2021/11/11	0	0.00	17.4	14.27	14.35	-17.4	17,621	-0.10%
2021/11/10	14	14.19	19	14.19	14.20	-5	17,677	-0.03%
2021/11/09	0	0.00	60	14.15	14.15	-60	17,849	-0.34%
2021/11/08	0	0.00	5	14.15	14.20	-5	19,488	-0.03%
2021/11/05	0	0.00	73	14.11	14.15	-73	20,771	-0.35%
2021/11/04	0	0.00	0	14.20	14.15	0	21,225	0.00%
2021/11/03	4.3	14.15	10	14.15	14.20	-5.7	21,662	-0.03%
2021/11/02	0	0.00	1	14.15	14.15	-1	22,030	0.00%
2021/11/01	0	0.00	10	14.15	14.15	-10	22,375	-0.04%
2021/10/29	3	14.10	54	14.10	14.15	-51	22,652	-0.23%
2021/10/26	2	14.18	8	14.14	14.15	-6	23,721	-0.03%
2021/10/25	2	14.10	2	14.00	14.10	0	23,925	0.00%
2021/10/22	36	14.05	0	0.00	14.05	36	24,406	0.15%
2021/10/20	20	13.95	5	14.00	13.95	15	24,530	0.06%
2021/10/19	0	0.00	2	14.00	14.00	-2	24,549	-0.01%
2021/10/15	0.1	13.90	0	0.00	13.85	0.1	24,705	0.00%
2021/10/14	0.9	13.85	0	0.00	13.80	0.9	25,194	0.00%
2021/10/13	1	13.90	0	0.00	13.90	1	25,692	0.00%
2021/10/12	6	13.75	0	0.00	13.85	6	26,213	0.02%
2021/10/08	10	13.83	0	0.00	13.80	10	26,397	0.04%
2021/10/04	0	0.00	2	13.70	13.75	-2	28,243	-0.01%
2021/10/01	14	13.74	4	13.70	13.70	10	28,494	0.04%
2021/09/30	84	13.85	0.5	13.90	13.90	83.5	28,465	0.29%
2021/09/29	68	13.84	0	0.00	13.90	68	28,591	0.24%
2021/09/28	10	13.85	0	0.00	13.85	10	28,514	0.04%
2021/09/27	0	0.00	1	13.95	14.00	-1	28,525	0.00%
2021/09/22	18	13.85	3	13.83	13.85	15	28,663	0.05%
2021/09/17	11	13.95	13	14.05	13.95	-2	28,334	-0.01%
2021/09/15	0	0.00	1	14.00	14.05	-1	27,964	0.00%
2021/09/14	2.1	14.15	1	14.05	14.05	1.1	28,046	0.00%
2021/09/09	30	14.00	0.1	14.00	14.00	29.9	28,506	0.10%
2021/09/08	1	14.00	1	14.00	14.05	0	28,496	0.00%
2021/09/06	1	14.05	0	0.00	14.05	1	28,798	0.00%
2021/09/02	1	13.85	0	0.00	14.00	1	28,902	0.00%
2021/09/01	4	14.03	0	0.00	14.00	4	28,728	0.01%
2021/08/30	2	14.15	35	14.15	14.25	-33	28,405	-0.12%
2021/08/27	0	0.00	5	13.93	14.05	-5	28,191	-0.02%
2021/08/26	0	0.00	3	13.65	13.70	-3	27,771	-0.01%
2021/08/24	0	13.45	2	13.60	13.60	-2	27,751	-0.01%
2021/08/23	1	13.45	2	13.50	13.50	-1	27,758	0.00%
2021/08/20	0.1	13.65	1	13.55	13.60	-0.9	27,850	0.00%
2021/08/19	3	13.60	18	13.60	13.65	-15	28,567	-0.05%
2021/08/18	1	13.65	2	13.55	13.65	-1	28,331	0.00%
2021/08/17	10.6	13.54	1	13.35	13.55	9.6	28,179	0.03%
2021/08/16	2	13.25	1	13.30	13.30	1	27,834	0.00%
2021/08/13	3	13.30	1	13.35	13.35	2	27,802	0.01%
2021/08/12	9.4	13.30	0	0.00	13.30	9.4	27,698	0.03%
2021/08/11	38	14.20	51	14.22	14.20	-13	26,185	-0.05%
2021/08/10	1	14.25	86	14.25	14.20	-85	25,336	-0.34%
2021/08/09	53	14.20	0	0.00	14.20	53	25,405	0.21%
2021/08/06	1	14.15	0	0.00	14.20	1	25,402	0.00%
2021/08/05	2	14.28	10	14.25	14.25	-8	25,879	-0.03%
2021/08/04	6	14.17	1	14.20	14.20	5	26,968	0.02%
2021/08/03	3	14.07	0	0.00	14.15	3	27,254	0.01%
2021/08/02	8	14.07	0	0.00	14.20	8	27,897	0.03%
2021/07/30	62.1	14.08	12	14.20	14.05	50.1	28,077	0.18%
2021/07/28	0	0.00	3	14.05	14.10	-3	28,464	-0.01%
2021/07/27	21	14.25	0	0.00	14.15	21	28,764	0.07%
2021/07/26	10	14.30	1	14.30	14.30	9	28,917	0.03%
2021/07/23	2	14.25	0	0.00	14.25	2	29,021	0.01%
2021/07/22	0	0.00	1	14.30	14.30	-1	29,081	0.00%
2021/07/21	2	14.20	2	14.15	14.20	0	29,214	0.00%
2021/07/20	7	14.09	6	14.20	14.20	1	29,501	0.00%
2021/07/19	7	14.39	7.4	14.37	14.45	-0.4	29,049	0.00%
2021/07/16	0	0.00	9	14.26	14.35	-9	29,167	-0.03%
2021/07/15	1	14.25	0.1	14.20	14.25	0.9	28,795	0.00%
2021/07/14	0	0.00	7	14.20	14.15	-7	28,720	-0.02%
2021/07/13	2	14.10	3	14.25	14.10	-1	28,766	0.00%
2021/07/12	1	14.00	1	14.15	14.00	0	28,224	0.00%
2021/07/09	0	0.00	2	14.03	13.95	-2	27,986	-0.01%
2021/07/08	0.1	13.90	3	13.93	13.95	-2.9	27,623	-0.01%
2021/07/07	0.1	13.80	2	13.82	13.80	-1.9	27,511	-0.01%
2021/07/06	0	0.00	1	13.80	13.80	-1	27,494	0.00%
2021/07/05	1.3	13.67	0	13.65	13.75	1.3	27,400	0.00%
2021/07/02	0.5	13.70	0.2	13.70	13.65	0.3	27,374	0.00%
2021/07/01	10	13.70	11	13.77	13.70	-1	27,361	0.00%
2021/06/30	0.5	13.79	0	0.00	13.75	0.5	27,344	0.00%
2021/06/29	0	13.75	0	0.00	13.75	0	27,500	0.00%
2021/06/28	1.2	13.76	1	13.75	13.75	0.2	27,729	0.00%
2021/06/25	0	0.00	1	13.80	13.80	-1	27,891	0.00%
2021/06/23	1.1	13.69	5	13.65	13.60	-3.9	27,924	-0.01%
2021/06/22	10	13.50	0	0.00	13.50	10	28,024	0.04%
2021/06/21	7.1	13.43	1	13.55	13.50	6.1	28,231	0.02%
2021/06/18	0	0.00	2	13.65	13.55	-2	28,091	-0.01%
2021/06/17	10	13.50	0	0.00	13.60	10	28,009	0.04%
2021/06/15	35	13.56	1	13.50	13.55	34	29,313	0.12%
2021/06/11	0	0.00	1	13.70	13.75	-1	29,216	0.00%
2021/06/10	0	0.00	6	13.58	13.65	-6	29,178	-0.02%
2021/06/09	2	13.55	0	0.00	13.60	2	29,494	0.01%
2021/06/08	0	0.00	3	13.65	13.65	-3	29,606	-0.01%
2021/06/07	0	0.00	3	13.60	13.65	-3	29,961	-0.01%
2021/06/04	3	13.65	0	0.00	13.70	3	30,063	0.01%
2021/06/03	0	0.00	27	13.65	13.70	-27	30,298	-0.09%
2021/06/01	0	0.00	5	13.55	13.55	-5	30,381	-0.02%
2021/05/28	14	13.49	0	0.00	13.45	14	30,808	0.05%
2021/05/27	11	13.30	4.1	13.47	13.50	6.9	30,605	0.02%
2021/05/26	0.1	13.45	10	13.43	13.45	-9.9	30,188	-0.03%
2021/05/25	0	0.00	1	13.35	13.30	-1	30,352	0.00%
2021/05/21	1	13.25	0	0.00	13.20	1	30,476	0.00%
2021/05/20	10	13.05	15	13.10	13.10	-5	30,427	-0.02%
2021/05/19	5	13.00	5	13.10	13.05	0	30,503	0.00%
2021/05/18	17	12.79	35	13.05	13.05	-18	30,639	-0.06%
2021/05/17	33	12.80	22	12.73	12.60	11	30,849	0.04%
2021/05/14	8	13.00	0	0.00	13.15	8	30,394	0.03%
2021/05/13	1	12.80	13	13.05	13.00	-12	29,935	-0.04%
2021/05/12	18	13.14	4	13.13	13.05	14	29,135	0.05%
2021/05/11	19	13.73	3.5	13.78	13.70	15.5	27,745	0.06%
2021/05/10	950.5	13.84	30.9	13.89	14.00	919.6	27,192	3.38%	大買/鉅額交易
2021/05/07	3.3	13.70	0	13.70	13.65	3.2	26,614	0.01%
2021/05/06	46.5	13.61	45	13.64	13.60	1.5	26,375	0.01%
2021/05/05	4	13.23	20	13.25	13.25	-16	25,430	-0.06%
2021/05/04	5	13.15	20	13.10	13.20	-15	25,044	-0.06%
2021/05/03	4	13.38	1	13.35	13.35	3	24,410	0.01%
2021/04/29	7	13.38	7	13.40	13.30	0	24,074	0.00%
2021/04/28	21	13.45	1	13.45	13.50	20	23,998	0.08%
2021/04/27	11	13.48	15	13.45	13.50	-4	24,345	-0.02%
2021/04/26	1	13.45	6	13.50	13.50	-5	24,159	-0.02%
2021/04/23	0	0.00	5.8	13.26	13.30	-5.8	23,710	-0.02%
2021/04/22	6	13.35	1	13.35	13.30	5	23,796	0.02%
2021/04/21	5	13.30	20	13.30	13.30	-15	23,455	-0.06%
2021/04/20	13	13.20	0	0.00	13.35	13	23,374	0.06%
2021/04/19	0	0.00	46	13.23	13.25	-46	23,273	-0.20%
2021/04/16	5	13.00	7.4	12.99	13.00	-2.4	22,927	-0.01%
2021/04/14	1	12.75	0	0.00	12.80	1	22,925	0.00%
2021/04/13	5	12.80	23	12.85	12.75	-18	23,111	-0.08%
2021/04/12	12	12.80	1	12.75	12.80	11	23,049	0.05%
2021/04/09	2	12.58	6	12.60	12.55	-4	23,028	-0.02%
2021/04/08	10.7	12.60	0	0.00	12.60	10.7	23,110	0.05%
2021/04/07	2	12.55	2	12.65	12.65	0	23,674	0.00%
2021/04/06	3	12.65	0	0.00	12.60	3	23,659	0.01%
2021/04/01	0	0.00	11	12.70	12.65	-11	23,543	-0.05%
2021/03/31	0	0.00	6	12.68	12.85	-6	23,224	-0.03%
2021/03/30	0	0.00	4	12.60	12.70	-4	22,972	-0.02%
2021/03/29	11	12.55	0	0.00	12.60	11	22,771	0.05%
2021/03/26	15	12.52	2	12.50	12.45	13	22,643	0.06%
2021/03/25	15	12.45	16.6	12.49	12.50	-1.6	22,525	-0.01%
2021/03/24	7	12.34	0	0.00	12.35	7	22,371	0.03%
2021/03/23	0	12.35	0	0.00	12.35	0	22,113	0.00%
2021/03/22	2.1	12.27	1	12.25	12.30	1.1	22,136	0.00%
2021/03/19	0	0.00	1	12.25	12.05	-1	21,967	0.00%
2021/03/18	0	12.30	0	0.00	12.25	0	20,599	0.00%
2021/03/17	0	12.28	0.7	12.35	12.30	-0.7	20,614	0.00%
2021/03/16	20	12.35	12	12.35	12.35	8	20,554	0.04%
2021/03/15	2	12.35	13.7	12.30	12.30	-11.7	20,506	-0.06%
2021/03/12	1	12.10	15.9	12.10	12.15	-14.9	20,884	-0.07%
2021/03/11	11	12.05	29	12.13	12.00	-18	20,963	-0.09%
2021/03/10	0.5	12.00	1	12.00	12.05	-0.5	20,806	0.00%
2021/03/09	10.5	11.90	2	11.90	11.95	8.5	20,687	0.04%
2021/03/08	2	11.85	0	0.00	11.80	2	20,685	0.01%
2021/03/04	1	11.70	0	0.00	11.80	1	21,420	0.00%
2021/03/03	0	11.80	10	11.85	11.85	-10	21,538	-0.05%
2021/03/02	0	11.77	0	0.00	11.65	0	21,289	0.00%
2021/02/26	2	11.68	0	0.00	11.65	2	21,348	0.01%
2021/02/25	1.1	11.95	35	11.92	11.95	-33.9	21,039	-0.16%
2021/02/22	0	0.00	19	11.60	11.65	-19	21,140	-0.09%
2021/02/19	0	11.60	0	0.00	11.60	0	21,098	0.00%
2021/02/18	1	11.60	0	0.00	11.60	1	21,118	0.00%
2021/02/17	0	0.00	10	11.40	11.60	-10	21,064	-0.05%
2021/02/02	0	0.00	2	11.10	11.10	-2	21,398	-0.01%
2021/02/01	0	0.00	7	11.10	11.10	-7	21,457	-0.03%
2021/01/29	58	10.99	0	0.00	10.95	58	21,382	0.27%
2021/01/28	50	11.05	0	0.00	11.05	50	21,133	0.24%
2021/01/26	10	11.10	0	0.00	11.10	10	20,843	0.05%
2021/01/25	7	11.08	0	0.00	11.15	7	20,842	0.03%
2021/01/22	1	11.15	0.3	11.10	11.10	0.7	20,843	0.00%
2021/01/21	0.6	11.15	0	11.20	11.15	0.6	20,762	0.00%
2021/01/20	35	11.26	4	11.31	11.10	31	20,578	0.15%
2021/01/19	0	11.30	0	0.00	11.35	0	20,080	0.00%
2021/01/15	3	11.42	0	0.00	11.40	3	19,886	0.02%
2021/01/14	1	11.65	0	0.00	11.50	1	19,878	0.01%
2021/01/13	0	0.00	10	11.55	11.50	-10	19,627	-0.05%
2021/01/12	1	11.50	0	0.00	11.45	1	19,492	0.01%
2021/01/11	0	0.00	14	11.60	11.65	-14	19,396	-0.07%
2021/01/08	0.5	11.55	0	11.55	11.65	0.5	19,235	0.00%
2021/01/07	0.5	11.40	1	11.40	11.45	-0.5	18,714	0.00%
2021/01/06	0	11.35	1	11.45	11.40	-1	18,662	-0.01%
2021/01/05	0	0.00	10	11.50	11.45	-10	18,322	-0.05%
2021/01/04	0	0.00	5	11.50	11.45	-5	18,419	-0.03%
2020/12/31	0	11.46	4	11.50	11.45	-4	18,243	-0.02%
2020/12/30	0	0.00	30	11.43	11.50	-30	18,132	-0.17%
2020/12/28	0	0.00	1	11.10	11.20	-1	17,606	-0.01%
2020/12/25	0	11.15	5	11.20	11.15	-5	17,590	-0.03%
2020/12/24	0	0.00	3	11.20	11.15	-3	17,719	-0.02%
2020/12/23	1	11.15	1	11.10	11.10	0	17,667	0.00%
2020/12/22	3.4	11.15	3	11.20	11.15	0.4	17,863	0.00%
2020/12/18	2	11.20	0	0.00	11.10	2	18,120	0.01%
2020/12/17	0	11.20	2	11.15	11.20	-2	18,075	-0.01%
2020/12/16	0	0.00	0.1	11.15	11.20	-0.1	18,052	0.00%
2020/12/15	4	11.05	1	11.10	11.05	3	18,033	0.02%
2020/12/14	0	11.15	10	11.15	11.15	-10	17,810	-0.06%
2020/12/11	15	11.17	30	11.15	11.20	-15	17,762	-0.08%
2020/12/10	1	11.05	0	0.00	11.05	1	17,577	0.01%
2020/12/08	31	11.10	7	11.20	11.00	24	17,191	0.14%
2020/12/07	1	11.20	0	0.00	11.20	1	16,444	0.01%
2020/12/04	0	0.00	3	11.30	11.30	-3	16,266	-0.02%
2020/12/03	0	0.00	0.4	11.20	11.20	-0.4	16,070	0.00%
2020/12/02	10	11.20	2	11.15	11.25	8	15,982	0.05%
2020/12/01	1	11.15	0	0.00	11.25	1	15,858	0.01%
2020/11/30	0	11.20	10	11.35	11.10	-10	15,879	-0.06%
2020/11/24	1	11.25	0	0.00	11.20	1	14,853	0.01%
2020/11/23	0	0.00	16	11.25	11.30	-16	14,730	-0.11%
2020/11/20	0	11.25	0	0.00	11.25	0	14,677	0.00%
2020/11/19	5	11.30	10	11.35	11.30	-5	14,630	-0.03%
2020/11/18	1	11.15	0	0.00	11.20	1	14,077	0.01%
2020/11/17	0	0.00	11	11.15	11.15	-11	13,986	-0.08%
2020/11/16	10	11.25	1	11.25	11.25	9	14,065	0.06%
2020/11/13	0	11.15	1	11.15	11.20	-1	13,903	-0.01%
2020/11/12	1	11.15	2	11.10	11.20	-1	13,888	-0.01%
2020/11/11	1	11.35	12	11.37	11.35	-11	13,541	-0.08%
2020/11/10	0	0.00	1	11.10	11.20	-1	13,181	-0.01%
2020/11/09	2	11.03	0	11.00	11.05	2	12,813	0.02%
2020/11/05	3	10.95	0	10.95	11.00	3	12,937	0.02%
2020/11/03	0	10.90	0	0.00	10.90	0	13,190	0.00%
2020/11/02	1	10.85	3	10.85	10.90	-2	13,403	-0.01%
2020/10/30	2	10.70	0	0.00	10.70	2	13,445	0.01%
2020/10/29	1	10.75	3.3	10.76	10.75	-2.3	13,386	-0.02%
2020/10/28	0	10.80	0	0.00	10.80	0	13,527	0.00%
2020/10/26	1	10.90	0	0.00	10.90	1	14,071	0.01%
2020/10/23	0	10.80	0	0.00	10.80	0	14,400	0.00%
2020/10/22	1	10.85	0	0.00	10.80	1	14,830	0.01%
2020/10/21	5	10.80	0	0.00	10.80	5	15,157	0.03%
2020/10/20	0	10.85	0	0.00	10.85	0	15,489	0.00%
2020/10/19	0	10.85	2	10.88	10.90	-2	15,702	-0.01%
2020/10/16	0	10.75	0	0.00	10.75	0	15,901	0.00%
2020/10/15	1	10.75	0	0.00	10.75	1	16,494	0.01%
2020/10/14	1	10.85	1	10.80	10.80	0	16,730	0.00%
2020/10/08	0	0.00	3.3	10.81	10.85	-3.3	17,365	-0.02%
2020/09/29	2	10.85	7	10.90	10.85	-5	18,353	-0.03%
2020/09/28	1	10.85	0	0.00	10.85	1	18,747	0.01%
2020/09/25	12	10.61	0	0.00	10.60	12	19,196	0.06%
2020/09/24	50	10.60	1	10.55	10.50	49	19,267	0.25%
2020/09/22	3	10.85	0	0.00	10.75	3	19,631	0.02%
2020/09/18	0	0.00	1	10.95	10.95	-1	20,153	0.00%
2020/09/16	0	0.00	4	10.90	10.95	-4	20,517	-0.02%
2020/09/11	3	10.88	2	10.90	10.90	1	21,529	0.00%
2020/09/10	0	0.00	2.2	10.90	10.90	-2.2	21,819	-0.01%
2020/09/07	0	0.00	2	10.80	10.85	-2	22,626	-0.01%
2020/09/04	20	10.80	1	10.80	10.80	19	24,121	0.08%
2020/09/02	2	10.85	10	10.80	10.90	-8	25,349	-0.03%
2020/08/31	10	10.86	0	0.00	10.80	10	25,998	0.04%
2020/08/27	0	0.00	1	10.85	10.85	-1	26,543	0.00%
2020/08/25	3	10.90	0	0.00	10.85	3	27,043	0.01%
2020/08/21	0	0.00	2	10.85	10.90	-2	28,130	-0.01%
2020/08/20	1	10.85	2	10.85	10.75	-1	28,221	0.00%
2020/08/19	11	10.95	3	10.95	10.90	8	28,147	0.03%
2020/08/14	1	10.95	0	0.00	11.00	1	28,417	0.00%
2020/08/13	0	0.00	2	10.95	11.00	-2	28,396	-0.01%
2020/08/11	2	11.00	2	10.95	10.90	0	28,476	0.00%
2020/08/10	5	10.94	2	11.00	10.95	3	28,346	0.01%
2020/08/07	5	10.85	0	0.00	10.85	5	28,285	0.02%
2020/08/05	1	10.75	0	0.00	10.70	1	28,162	0.00%
2020/08/04	10	10.75	0	0.00	10.75	10	28,163	0.04%
2020/08/03	0	0.00	1	10.65	10.65	-1	28,128	0.00%
2020/07/30	3	10.65	20	10.65	10.65	-17	27,797	-0.06%
2020/07/29	2	10.60	0	0.00	10.65	2	27,581	0.01%
2020/07/28	13	10.64	0	0.00	10.60	13	27,535	0.05%
2020/07/27	11	10.66	1	10.65	10.65	10	27,380	0.04%
2020/07/24	12	10.82	0	0.00	10.80	12	26,991	0.04%
2020/07/21	10	10.89	0	0.00	10.85	10	26,351	0.04%
2020/07/20	5	10.91	0	0.00	11.00	5	25,928	0.02%
2020/07/17	20	10.95	0	0.00	10.95	20	25,808	0.08%
2020/07/16	5	11.00	0	0.00	10.90	5	25,665	0.02%
2020/07/15	3	10.93	0	0.00	10.95	3	25,512	0.01%
2020/07/13	0	0.00	12	11.00	10.95	-12	25,406	-0.05%
2020/07/09	0	0.00	0.2	11.00	11.00	-0.2	25,248	0.00%
2020/07/08	12	11.05	0	0.00	11.05	12	25,004	0.05%
2020/07/07	4	11.08	0	0.00	11.10	4	24,785	0.02%
2020/07/06	6	11.10	7	11.06	11.15	-1	24,398	0.00%
2020/07/03	8	10.95	1	10.90	10.90	7	24,077	0.03%
2020/07/02	10	10.75	0	0.00	10.90	10	24,048	0.04%
2020/07/01	1	10.95	0	0.00	10.90	1	23,759	0.00%
2020/06/30	3	10.92	75	10.94	10.85	-72	23,756	-0.30%
2020/06/29	63	10.90	30	10.90	10.90	33	23,714	0.14%
2020/06/24	3	11.07	14	11.05	11.10	-11	23,594	-0.05%
2020/06/23	10	11.05	0	0.00	11.05	10	23,556	0.04%
2020/06/22	4	11.15	7	11.14	11.10	-3	23,417	-0.01%
2020/06/19	15	11.07	4	11.10	11.00	11	23,659	0.05%
2020/06/18	3	11.10	0	0.00	11.10	3	23,343	0.01%
2020/06/17	72	11.24	4	11.15	11.25	68	23,359	0.29%
2020/06/16	12	11.20	7	11.30	11.25	5	23,853	0.02%
2020/06/15	21	11.16	0	0.00	11.05	21	24,606	0.09%
2020/06/12	7	11.16	0	0.00	11.20	7	24,833	0.03%
2020/06/11	19	11.62	0.2	11.60	11.45	18.8	24,917	0.08%
2020/06/10	2	12.35	0	0.00	12.35	2	23,727	0.01%
2020/06/08	1	12.35	5.3	12.35	12.30	-4.3	23,384	-0.02%
2020/06/05	2	12.20	2	12.20	12.20	0	23,100	0.00%
2020/06/04	0	0.00	11	12.21	12.20	-11	23,129	-0.05%
2020/06/03	16	12.18	20	12.25	12.20	-4	23,358	-0.02%
2020/06/02	2	12.10	2	12.08	12.10	0	23,335	0.00%
2020/06/01	1	12.00	0	0.00	11.95	1	23,476	0.00%
2020/05/29	10	11.80	21	11.75	11.80	-11	23,478	-0.05%
2020/05/28	23	11.94	1	11.95	11.75	22	22,685	0.10%
2020/05/27	2	11.85	2	11.83	11.80	0	22,792	0.00%
2020/05/26	12	11.75	1	11.80	11.75	11	22,934	0.05%
2020/05/25	3	11.60	1	11.55	11.60	2	22,875	0.01%
2020/05/22	2	11.60	0	0.00	11.55	2	22,996	0.01%
2020/05/19	0.6	11.70	0	0.00	11.70	0.6	23,348	0.00%
2020/05/15	11	11.66	0	0.00	11.65	11	23,265	0.05%
2020/05/14	1	11.70	1	11.75	11.70	0	23,146	0.00%
2020/05/13	3	11.88	1	11.80	11.80	2	23,010	0.01%
2020/05/11	3	11.87	0	0.00	11.80	3	22,932	0.01%
2020/05/08	1	11.60	0	0.00	11.55	1	22,911	0.00%
2020/05/06	405	11.57	0	0.00	11.50	405	23,037	1.76%	大買/鉅額交易
2020/05/04	5	11.72	0	0.00	11.70	5	23,248	0.02%
2020/04/30	0	0.00	1	12.10	12.20	-1	23,284	0.00%
2020/04/29	1	11.80	1	11.80	11.75	0	23,423	0.00%
2020/04/28	1	11.55	0	0.00	11.55	1	23,734	0.00%
2020/04/27	0	0.00	2	11.50	11.50	-2	24,393	-0.01%
2020/04/23	2	11.40	1	11.40	11.30	1	24,594	0.00%
2020/04/22	1	11.25	0	0.00	11.35	1	24,551	0.00%
2020/04/21	0	0.00	19	11.45	11.40	-19	24,596	-0.08%
2020/04/17	1	11.90	0	0.00	11.90	1	24,795	0.00%
2020/04/16	0	0.00	5	11.75	11.80	-5	24,653	-0.02%
2020/04/15	3	11.78	2	11.70	11.90	1	24,575	0.00%
2020/04/14	0	0.00	4	11.50	11.55	-4	24,533	-0.02%
2020/04/13	0	0.00	10	11.35	11.30	-10	24,524	-0.04%
2020/04/10	12.5	11.58	0	0.00	11.60	12.5	24,591	0.05%
2020/04/09	5	11.36	0	0.00	11.30	5	24,663	0.02%
2020/04/08	0.1	11.25	7	11.28	11.25	-6.9	24,577	-0.03%
2020/04/07	1.1	11.10	3	11.20	11.10	-1.9	24,406	-0.01%
2020/04/06	0.7	11.10	0	0.00	11.05	0.7	24,254	0.00%
2020/04/01	3	11.10	4.1	11.00	11.00	-1.1	23,907	0.00%
2020/03/31	10	11.05	0	0.00	11.05	10	23,710	0.04%
2020/03/30	30	11.00	0	0.00	10.90	30	23,397	0.13%
2020/03/27	3	11.00	1	11.10	11.05	2	23,260	0.01%
2020/03/26	0	0.00	5	10.75	10.95	-5	23,182	-0.02%
2020/03/25	5	10.88	25	10.85	10.85	-20	23,523	-0.09%
2020/03/24	1	10.35	0	0.00	10.35	1	23,229	0.00%
2020/03/23	3	10.13	16	10.19	10.10	-13	23,159	-0.06%
2020/03/20	33	10.13	3	10.28	10.60	30	22,980	0.13%
2020/03/19	14	9.60	16	9.61	9.68	-2	22,303	-0.01%
2020/03/18	25	10.10	7.9	10.08	10.10	17.1	21,844	0.08%
2020/03/17	12	10.25	14	10.30	10.30	-2	21,499	-0.01%
2020/03/16	10	10.89	1	10.85	10.70	9	20,973	0.04%
2020/03/13	59	10.80	10	10.84	11.30	49	20,624	0.24%
2020/03/12	74	11.73	16	11.81	11.75	58	19,865	0.29%
2020/03/11	23	12.34	3	12.35	12.35	20	19,337	0.10%
2020/03/10	1	12.45	32	12.50	12.50	-31	19,260	-0.16%
2020/03/09	4	12.63	0	0.00	12.55	4	19,008	0.02%
2020/03/06	15	12.90	0	0.00	12.80	15	18,500	0.08%
2020/03/05	129	12.90	0	0.00	12.90	129	18,110	0.71%	大買/鉅額交易
2020/03/04	600	12.98	0	0.00	13.00	600	17,774	3.38%	大買/鉅額交易
2020/03/03	0	0.00	12	13.10	13.05	-12	17,615	-0.07%
2020/03/02	300	12.85	10	13.05	13.00	290	17,480	1.66%	大買/鉅額交易
2020/02/27	0	0.00	15	13.00	13.00	-15	17,635	-0.09%
2020/02/26	300	12.90	0	0.00	13.05	300	17,324	1.73%	大買/鉅額交易
2020/02/25	211	12.90	0	0.00	13.00	211	17,148	1.23%	大買/鉅額交易
2020/02/24	400	12.98	0	0.00	13.00	400	16,968	2.36%	大買/鉅額交易
2020/02/21	200	13.10	3	13.20	13.10	197	16,656	1.18%	大買/鉅額交易
2020/02/20	33	13.29	3	13.20	13.15	30	16,429	0.18%
2020/02/19	4	13.15	1	13.20	13.30	3	16,209	0.02%
2020/02/18	200	13.05	3	13.05	13.10	197	16,155	1.22%	大買/鉅額交易
2020/02/17	20	13.10	0	0.00	13.10	20	16,198	0.12%
2020/02/14	100.6	13.05	2	13.05	13.10	98.6	16,306	0.60%
2020/02/13	0.1	13.05	0	0.00	13.05	0.1	16,311	0.00%
2020/02/11	100	13.05	0	0.00	13.10	100	16,129	0.62%
2020/02/10	111	12.95	32	13.08	13.10	79	16,075	0.49%	大買/
2020/02/07	0	0.00	2	13.05	13.05	-2	15,998	-0.01%
2020/02/05	0	0.00	5	13.06	13.05	-5	15,816	-0.03%
2020/02/04	1	13.05	1	13.05	13.10	0	15,710	0.00%
2020/02/03	26	12.69	3	12.93	13.00	23	15,507	0.15%
2020/01/31	0	0.00	40	13.00	12.90	-40	15,112	-0.26%
2020/01/30	6	13.03	8	12.97	12.80	-2	14,713	-0.01%
2020/01/20	31	13.48	2	13.45	13.50	29	14,010	0.21%
2020/01/17	20	13.25	16	13.25	13.35	4	13,930	0.03%
2020/01/16	1	13.15	2	13.15	13.20	-1	13,786	-0.01%
2020/01/15	3	13.20	4	13.20	13.20	-1	13,730	-0.01%
2020/01/14	0	0.00	1	13.10	13.15	-1	13,614	-0.01%
2020/01/13	13	13.05	0	0.00	13.05	13	13,513	0.10%
2020/01/10	2	13.10	1	13.15	13.15	1	13,197	0.01%
2020/01/09	0	0.00	5	13.10	13.10	-5	13,201	-0.04%
2020/01/07	0.5	12.95	0	0.00	13.00	0.5	12,953	0.00%
2020/01/06	0	13.00	26.9	13.00	13.00	-26.8	12,833	-0.21%
2020/01/03	4	13.00	0	0.00	13.05	4	12,705	0.03%
2020/01/02	1	13.10	0	0.00	13.05	1	12,678	0.01%
2019/12/30	0.2	13.10	0	0.00	13.15	0.2	12,575	0.00%
2019/12/27	3	13.15	0	0.00	13.20	3	12,551	0.02%
2019/12/25	1	13.05	0	0.00	13.10	1	12,817	0.01%
2019/12/23	2	13.25	1	13.30	13.25	1	13,059	0.01%
2019/12/20	0	0.00	16	13.27	13.25	-16	13,450	-0.12%
2019/12/19	1	13.20	1	13.20	13.15	0	13,203	0.00%
2019/12/18	2	13.15	26	13.10	13.15	-24	13,333	-0.18%
2019/12/17	1	13.00	2	13.00	13.10	-1	13,498	-0.01%
2019/12/16	0	0.00	5	13.07	13.05	-5	13,379	-0.04%
2019/12/13	2	13.10	18	13.10	13.05	-16	13,405	-0.12%
2019/12/12	0	0.00	12	12.98	12.95	-12	13,011	-0.09%
2019/12/11	1	12.80	0	0.00	12.90	1	12,873	0.01%
2019/12/10	5	12.80	202	12.80	12.80	-197	12,878	-1.53%	大賣/鉅額交易
2019/12/09	0	0.00	203	12.85	12.85	-203	12,859	-1.58%	大賣/鉅額交易
2019/12/06	0	0.00	100	12.95	12.95	-100	12,935	-0.77%
2019/12/05	0	0.00	205	12.90	12.95	-205	13,019	-1.57%	大賣/鉅額交易
2019/12/04	3	12.90	302	12.90	12.95	-299	12,954	-2.31%	大賣/鉅額交易
2019/12/03	2	12.90	201	12.85	12.95	-199	12,994	-1.53%	大賣/鉅額交易
2019/12/02	0	0.00	201	12.90	12.85	-201	13,036	-1.54%	大賣/鉅額交易
2019/11/28	1	13.00	215	13.00	13.05	-214	12,941	-1.65%	大賣/鉅額交易
2019/11/27	0	0.00	318	12.94	13.00	-318	13,317	-2.39%	大賣/鉅額交易
2019/11/26	0	0.00	9	12.95	12.85	-9	13,493	-0.07%
2019/11/25	0	0.00	1	12.80	12.80	-1	13,008	-0.01%
2019/11/22	1	12.75	11	12.85	12.80	-10	13,329	-0.08%
2019/11/20	0	0.00	1	12.90	12.90	-1	13,430	-0.01%
2019/11/18	0	0.00	1	12.90	12.90	-1	13,623	-0.01%
2019/11/15	41	12.88	109	12.85	12.90	-68	13,721	-0.50%	大賣/
2019/11/14	0	0.00	3	12.80	12.80	-3	13,679	-0.02%
2019/11/13	10	12.73	106	12.70	12.75	-96	13,878	-0.69%	大賣/
2019/11/08	11	12.70	201	12.65	12.70	-190	14,261	-1.33%	大賣/鉅額交易
2019/11/07	0	0.00	2	12.65	12.60	-2	14,631	-0.01%
2019/11/06	12	12.71	200	12.70	12.70	-188	14,742	-1.28%	大賣/鉅額交易
2019/11/04	0	0.00	300	12.55	12.60	-300	14,944	-2.01%	大賣/鉅額交易
2019/11/01	0	0.00	1	12.55	12.55	-1	15,266	-0.01%
2019/10/31	0	0.00	18	12.55	12.50	-18	15,598	-0.12%
2019/10/30	1	12.45	0	0.00	12.60	1	15,754	0.01%
2019/10/29	1	12.50	2	12.55	12.55	-1	15,907	-0.01%
2019/10/28	3	12.55	0	0.00	12.55	3	15,957	0.02%
2019/10/23	3	12.43	0	0.00	12.40	3	16,255	0.02%
2019/10/21	1	12.45	0.8	12.40	12.45	0.2	16,514	0.00%
2019/10/17	2	12.25	5	12.35	12.30	-3	16,639	-0.02%
2019/10/16	4	12.30	0	0.00	12.35	4	16,672	0.02%
2019/10/15	2	12.30	4	12.30	12.30	-2	16,818	-0.01%
2019/10/09	1	12.10	3	12.15	12.10	-2	16,923	-0.01%
2019/10/08	2	12.25	10	12.20	12.25	-8	17,050	-0.05%
2019/10/07	13	12.15	0	0.00	12.20	13	17,558	0.07%
2019/10/04	2	12.10	0	0.00	12.15	2	18,327	0.01%
2019/10/03	1	12.05	0	0.00	12.15	1	18,493	0.01%
2019/10/02	3	12.10	0	0.00	12.15	3	18,614	0.02%
2019/10/01	1	12.10	0	0.00	12.20	1	18,740	0.01%
2019/09/27	4	12.13	0	0.00	12.10	4	18,755	0.02%
2019/09/26	1	12.20	0	0.00	12.30	1	18,716	0.01%
2019/09/25	6	12.08	0	0.00	12.20	6	18,702	0.03%
2019/09/24	1	12.20	0	0.00	12.30	1	18,337	0.01%
2019/09/23	14	12.29	0	0.00	12.25	14	18,244	0.08%
2019/09/20	22	12.43	0	0.00	12.45	22	18,128	0.12%
2019/09/19	2	12.50	0	0.00	12.55	2	17,766	0.01%
2019/09/18	4	12.48	2	12.58	12.60	2	17,806	0.01%
2019/09/16	0	0.00	5.5	12.42	12.45	-5.5	18,040	-0.03%
2019/09/11	20	12.50	0	0.00	12.50	20	18,546	0.11%
2019/09/09	2	12.45	600	12.46	12.50	-598	18,552	-3.22%	大賣/鉅額交易
2019/09/06	0	0.00	600	12.28	12.35	-600	18,502	-3.24%	大賣/鉅額交易
2019/09/02	2	11.90	0	0.00	11.95	2	18,621	0.01%
2019/08/30	2	11.75	0	0.00	11.85	2	18,682	0.01%
2019/08/29	2	11.78	0	0.00	11.75	2	18,232	0.01%
2019/08/28	2	12.00	3	12.00	11.90	-1	18,205	-0.01%
2019/08/27	1	11.95	4	12.00	11.95	-3	18,379	-0.02%
2019/08/26	0.5	12.00	0	0.00	12.00	0.5	18,250	0.00%
2019/08/23	1	12.30	0	0.00	12.30	1	18,405	0.01%
2019/08/22	0	0.00	5	12.35	12.40	-5	18,466	-0.03%
2019/08/21	0	0.00	3	12.35	12.35	-3	18,966	-0.02%
2019/08/20	5	12.35	8	12.38	12.35	-3	18,899	-0.02%
2019/08/19	1	12.35	0	0.00	12.35	1	19,130	0.01%
2019/08/16	0	0.00	2	12.35	12.40	-2	19,102	-0.01%
2019/08/14	0.5	12.25	0	0.00	12.30	0.5	18,896	0.00%
2019/08/13	10	12.30	0	0.00	12.30	10	18,862	0.05%
2019/08/06	0	0.00	24	11.85	12.00	-24	18,368	-0.13%
2019/08/02	1	12.10	0	0.00	12.05	1	17,997	0.01%
2019/08/01	1	12.30	0	0.00	12.25	1	17,860	0.01%
2019/07/31	0	0.00	2	12.50	12.40	-2	17,674	-0.01%
2019/07/29	0	0.00	2	12.50	12.45	-2	17,753	-0.01%
2019/07/26	24	12.50	10	12.45	12.45	14	17,784	0.08%
2019/07/24	1	12.50	0	0.00	12.45	1	17,770	0.01%
2019/07/23	10	12.45	0	0.00	12.50	10	17,848	0.06%
2019/07/22	5	12.65	0	0.00	12.60	5	17,762	0.03%
2019/07/17	0	0.00	2	12.55	12.65	-2	17,564	-0.01%
2019/07/16	10	12.45	0	12.50	12.60	10	17,366	0.06%
2019/07/15	10	12.49	0	0.00	12.55	10	17,203	0.06%
2019/07/12	0	0.00	1	12.55	12.50	-1	17,339	-0.01%
2019/07/11	4	12.51	5.9	12.56	12.65	-1.9	17,221	-0.01%
2019/07/10	1	13.00	0.8	12.95	13.00	0.2	16,641	0.00%
2019/07/09	0	0.00	1	13.00	12.95	-1	16,066	-0.01%
2019/07/05	11	13.00	0	0.00	13.05	11	16,255	0.07%
2019/07/04	2	12.95	1	13.00	13.00	1	16,217	0.01%
2019/07/01	2	12.95	0	0.00	13.00	2	16,136	0.01%
2019/06/28	0	0.00	1	12.90	13.05	-1	16,130	-0.01%
2019/06/27	1	13.00	3.3	12.93	13.00	-2.3	16,247	-0.01%
2019/06/24	0	0.00	1	12.80	13.00	-1	16,589	-0.01%
2019/06/21	1	12.80	0	0.00	12.80	1	16,688	0.01%
2019/06/20	1	12.95	0	0.00	12.95	1	16,610	0.01%
2019/06/19	0	0.00	1	12.75	12.80	-1	16,624	-0.01%
2019/06/18	0	0.00	30	12.52	12.55	-30	16,557	-0.18%
2019/06/14	1	12.40	0	0.00	12.40	1	16,868	0.01%
2019/06/13	5	12.30	7	12.35	12.45	-2	17,007	-0.01%
2019/06/12	0	0.00	6	12.31	12.30	-6	17,584	-0.03%
2019/06/11	10	12.35	1	12.40	12.40	9	17,457	0.05%
2019/06/10	15	12.43	0	0.00	12.45	15	17,352	0.09%
2019/06/05	0	0.00	3	12.30	12.30	-3	17,393	-0.02%
2019/06/04	0	0.00	4.8	12.25	12.35	-4.8	17,400	-0.03%
2019/06/03	1	12.15	0	0.00	12.30	1	17,305	0.01%
2019/05/31	1	12.25	1	12.25	12.25	0	17,149	0.00%
2019/05/30	1	12.05	4	12.11	12.20	-3	17,004	-0.02%
2019/05/29	0	0.00	1	12.05	12.00	-1	16,994	-0.01%
2019/05/28	0	0.00	2	12.20	12.10	-2	17,005	-0.01%
2019/05/27	0	0.00	29	12.25	12.25	-29	16,575	-0.17%
2019/05/24	0	0.00	1	12.15	12.20	-1	16,601	-0.01%
2019/05/21	0	0.00	2	12.05	12.05	-2	16,474	-0.01%
2019/05/15	0	0.00	2	11.78	11.75	-2	16,325	-0.01%
2019/05/14	1	11.65	0	0.00	11.60	1	16,469	0.01%
2019/05/13	0	0.00	1	11.85	11.75	-1	16,476	-0.01%
2019/05/10	2	11.93	2	11.85	11.85	0	16,539	0.00%
2019/05/09	0	0.00	2	11.70	11.75	-2	16,733	-0.01%
2019/05/06	0	0.00	20	12.00	11.85	-20	16,598	-0.12%
2019/05/03	0	0.00	20	12.00	12.05	-20	16,556	-0.12%
2019/04/30	6	11.96	0	0.00	11.90	6	16,363	0.04%
2019/04/29	0	0.00	3	11.95	11.95	-3	16,276	-0.02%
2019/04/26	1	11.75	13	11.71	11.75	-12	15,972	-0.08%
2019/04/25	0	0.00	1	11.75	11.70	-1	15,871	-0.01%
2019/04/23	5	11.55	2	11.60	11.70	3	15,912	0.02%
2019/04/19	0	0.00	6	11.60	11.60	-6	15,896	-0.04%
2019/04/18	0	0.00	3	11.63	11.60	-3	15,921	-0.02%
2019/04/17	1	11.70	9.3	11.70	11.65	-8.3	15,910	-0.05%
2019/04/15	1	11.75	2	11.73	11.75	-1	15,970	-0.01%
2019/04/12	0	0.00	3	11.68	11.65	-3	15,884	-0.02%
2019/04/11	0	0.00	7	11.65	11.65	-7	15,702	-0.04%
2019/04/10	0	0.00	3	11.52	11.55	-3	15,376	-0.02%
2019/04/09	0	0.00	5	11.52	11.55	-5	15,248	-0.03%
2019/04/08	6	11.45	1	11.50	11.50	5	15,241	0.03%
2019/04/03	3	11.37	0	0.00	11.45	3	14,963	0.02%
2019/04/02	0	0.00	11	11.40	11.45	-11	14,870	-0.07%
2019/04/01	1	11.40	3	11.45	11.35	-2	14,644	-0.01%
2019/03/29	0	0.00	3	11.37	11.40	-3	14,299	-0.02%
2019/03/28	5	11.20	24	11.30	11.30	-19	14,159	-0.13%
2019/03/27	10	11.30	2	11.30	11.25	8	14,018	0.06%
2019/03/26	0	0.00	10	11.23	11.30	-10	13,886	-0.07%
2019/03/25	2	11.10	15	11.15	11.20	-13	13,959	-0.09%
2019/03/22	10	11.15	2	11.20	11.20	8	13,688	0.06%
2019/03/21	15.2	11.10	8	11.14	11.20	7.2	13,566	0.05%
2019/03/20	10	10.95	0	0.00	11.00	10	13,281	0.08%
2019/03/19	0	10.95	0	0.00	10.95	0	13,110	0.00%
2019/03/18	0	10.95	0	0.00	10.95	0	12,978	0.00%
2019/03/15	2	10.75	0	0.00	10.75	2	12,875	0.02%
2019/03/14	2	10.90	1	10.95	10.85	1	12,225	0.01%
2019/03/13	4	11.00	0	0.00	10.90	4	12,286	0.03%
2019/03/12	0	0.00	16	10.95	10.95	-16	12,175	-0.13%
2019/03/11	2	10.90	2	10.85	10.90	0	12,076	0.00%
2019/03/08	0	0.00	0	10.80	10.80	0	11,937	0.00%
2019/03/06	0	0.00	1	10.85	10.85	-1	12,050	-0.01%
2019/03/04	0	0.00	2	10.83	10.85	-2	12,108	-0.02%
2019/02/27	1	10.75	0	0.00	10.75	1	11,927	0.01%
2019/02/25	0	0.00	2	10.70	10.75	-2	11,769	-0.02%
2019/02/20	1	10.65	0	0.00	10.70	1	11,497	0.01%
2019/02/18	1	10.70	0	0.00	10.70	1	11,541	0.01%
2019/02/15	5	10.60	2	10.58	10.55	3	11,476	0.03%
2019/02/13	10	10.40	0	0.00	10.45	10	11,327	0.09%
2019/02/12	14	10.40	0	0.00	10.40	14	11,084	0.13%
2019/01/30	6	10.35	0	0.00	10.35	6	10,953	0.05%
2019/01/28	1	10.35	0	0.00	10.35	1	10,572	0.01%
2019/01/25	0.1	10.35	1	10.40	10.40	-0.9	10,651	-0.01%
2019/01/24	2	10.28	0	0.00	10.25	2	10,658	0.02%
2019/01/23	1	10.40	0	0.00	10.40	1	10,809	0.01%
2019/01/22	1	10.35	0	0.00	10.35	1	10,811	0.01%
2019/01/15	1	10.45	10	10.40	10.45	-9	11,461	-0.08%
2019/01/14	0	0.00	2	10.35	10.35	-2	11,467	-0.02%
2019/01/11	0	0.00	1	10.30	10.40	-1	11,585	-0.01%
2019/01/09	0	0.00	1	10.45	10.50	-1	11,813	-0.01%
2019/01/08	0.3	10.25	0	0.00	10.25	0.3	11,849	0.00%
2019/01/07	2	10.25	1	10.15	10.40	1	12,046	0.01%
2019/01/04	0	0.00	3	10.15	10.05	-3	12,234	-0.02%
2019/01/03	10	10.15	0	0.00	10.20	10	12,711	0.08%
2019/01/02	2	10.20	0	0.00	10.15	2	12,789	0.02%
2018/12/28	0	0.00	3	10.20	10.30	-3	12,843	-0.02%
2018/12/21	2	10.25	4.4	10.20	10.20	-2.4	13,811	-0.02%
2018/12/19	2	10.23	0	0.00	10.30	2	13,912	0.01%
2018/12/17	0	0.00	0.7	10.25	10.25	-0.7	13,899	-0.01%
2018/12/14	1	10.25	0	0.00	10.25	1	13,884	0.01%
2018/12/13	1	10.25	0	0.00	10.35	1	13,924	0.01%
2018/12/12	0	0.00	25.5	10.30	10.30	-25.5	13,921	-0.18%
2018/12/11	2	10.15	0	0.00	10.15	2	13,894	0.01%
2018/12/10	2	10.35	0	0.00	10.30	2	14,180	0.01%
2018/12/07	3	10.45	0	0.00	10.45	3	14,213	0.02%
2018/12/04	2	10.70	0	0.00	10.75	2	14,454	0.01%
2018/11/30	0	0.00	2	10.55	10.65	-2	14,511	-0.01%
2018/11/29	0	0.00	1	10.65	10.50	-1	14,464	-0.01%
2018/11/27	5	10.55	0	0.00	10.55	5	14,456	0.03%
2018/11/21	0	0.00	7	10.65	10.70	-7	14,794	-0.05%
2018/11/20	0	0.00	0	10.70	10.70	0	14,817	0.00%
2018/11/19	2	10.75	2	10.78	10.80	0	15,032	0.00%
2018/11/15	0	0.00	5	10.70	10.65	-5	15,260	-0.03%
2018/11/14	0	0.00	1	10.70	10.70	-1	15,410	-0.01%
2018/11/09	0	0.00	2	10.68	10.70	-2	16,118	-0.01%
2018/11/08	0	0.00	42	10.65	10.70	-42	16,897	-0.25%
2018/11/07	1	10.50	1	10.60	10.60	0	18,081	0.00%
2018/11/06	0.2	10.45	0	0.00	10.45	0.2	18,515	0.00%
2018/11/02	0.7	10.40	15	10.39	10.40	-14.3	20,138	-0.07%
2018/10/31	0	0.00	1	10.30	10.50	-1	20,635	0.00%
2018/10/26	15	10.02	10	10.00	10.10	5	20,889	0.02%
2018/10/25	20	10.00	1	10.00	9.99	19	20,960	0.09%
2018/10/22	4	10.35	0	0.00	10.35	4	20,549	0.02%
2018/10/19	2	10.20	0	0.00	10.30	2	20,710	0.01%
2018/10/18	0	0.00	3	10.30	10.30	-3	20,641	-0.01%
2018/10/15	2	10.30	0	0.00	10.20	2	20,262	0.01%
2018/10/12	5	10.14	5	10.35	10.40	0	20,090	0.00%
2018/10/11	12	10.41	30	10.35	10.25	-18	19,780	-0.09%
2018/10/09	2	10.95	0	0.00	10.95	2	19,305	0.01%
2018/10/04	10	10.95	0	0.00	11.00	10	19,179	0.05%
2018/10/03	10	11.05	0	0.00	11.05	10	19,103	0.05%
2018/10/02	7	11.05	3	11.05	11.10	4	19,171	0.02%
2018/10/01	4	11.15	30	11.20	11.15	-26	19,122	-0.14%
2018/09/28	42	11.22	0	0.00	11.15	42	19,126	0.22%
2018/09/26	16	11.19	1	11.20	11.15	15	18,663	0.08%
2018/09/25	3	11.27	0	0.00	11.30	3	18,661	0.02%
2018/09/20	10	11.20	0.1	11.25	11.25	9.9	18,647	0.05%
2018/09/19	10	11.20	2	11.25	11.25	8	18,793	0.04%
2018/09/18	0	0.00	2	11.20	11.15	-2	18,770	-0.01%
2018/09/14	0	0.00	1	11.25	11.20	-1	18,690	-0.01%
2018/09/12	0	0.00	8.5	11.05	11.05	-8.5	18,450	-0.05%
2018/09/10	1	10.75	1	10.90	10.90	0	18,583	0.00%
2018/09/07	0	10.90	0	0.00	10.90	0	18,959	0.00%
2018/09/06	11	10.90	4	10.98	11.05	7	19,031	0.04%
2018/09/05	11	10.99	0	0.00	10.90	11	19,075	0.06%
2018/09/04	0	0.00	50	11.10	11.10	-50	19,071	-0.26%
2018/09/03	0	0.00	1	11.20	11.10	-1	19,238	-0.01%
2018/08/30	0.1	11.05	0	0.00	11.10	0.1	19,199	0.00%
2018/08/29	0	0.00	8	11.09	11.15	-8	19,245	-0.04%
2018/08/27	5	10.85	0	0.00	10.85	5	19,334	0.03%
2018/08/24	1	10.75	0	0.00	10.75	1	19,424	0.01%
2018/08/22	0	11.00	0	0.00	11.00	0	19,880	0.00%
2018/08/21	0	0.00	3	11.05	11.05	-3	18,374	-0.02%
2018/08/20	1	11.00	0	0.00	11.05	1	18,161	0.01%
2018/08/17	11	10.75	0	0.00	10.85	11	17,957	0.06%
2018/08/13	4	11.36	0	0.00	11.35	4	15,770	0.03%
2018/08/09	6	11.50	0	0.00	11.50	6	15,550	0.04%
2018/08/08	5	11.40	4	11.43	11.50	1	15,160	0.01%
2018/08/06	13	11.45	0	0.00	11.35	13	14,842	0.09%
2018/08/03	0	0.00	1	11.55	11.55	-1	14,468	-0.01%
2018/08/02	19	11.45	0	0.00	11.40	19	14,471	0.13%
2018/08/01	1	11.60	0	0.00	11.60	1	14,494	0.01%
2018/07/31	4	11.45	6	11.45	11.50	-2	14,267	-0.01%
2018/07/27	0	0.00	17	11.45	11.40	-17	14,107	-0.12%
2018/07/26	0	0.00	17	11.42	11.45	-17	14,151	-0.12%
2018/07/25	0.4	11.20	0	0.00	11.20	0.4	14,011	0.00%
2018/07/23	4	11.15	2	11.15	11.20	2	14,135	0.01%
2018/07/20	2	11.15	1	11.15	11.15	1	14,256	0.01%
2018/07/18	2	11.10	0	0.00	11.10	2	14,426	0.01%
2018/07/16	0	0.00	2	11.15	11.10	-2	14,456	-0.01%
2018/07/12	0	0.00	2	11.15	11.15	-2	14,612	-0.01%
2018/07/06	2	10.75	0	0.00	10.85	2	14,555	0.01%
2018/07/02	3	11.00	4	11.00	10.95	-1	15,111	-0.01%
2018/06/29	1	11.00	2	11.00	11.00	-1	15,100	-0.01%
2018/06/28	10	10.70	0	0.00	10.80	10	14,921	0.07%
2018/06/27	0	0.00	1.3	11.04	11.00	-1.3	14,801	-0.01%
2018/06/25	1	11.15	2	11.15	11.15	-1	14,880	-0.01%
2018/06/22	5	11.10	0	0.00	11.10	5	14,936	0.03%
2018/06/21	0	0.00	2	11.15	11.15	-2	14,835	-0.01%
2018/06/19	6	11.15	0	0.00	11.10	6	15,091	0.04%
2018/06/15	20	11.09	0	0.00	11.20	20	14,973	0.13%
2018/06/14	0	0.00	3	11.25	11.25	-3	14,550	-0.02%
2018/06/13	0	0.00	5	11.35	11.35	-5	14,516	-0.03%
2018/06/12	0	0.00	14	11.35	11.35	-14	15,072	-0.09%
2018/06/08	0	0.00	2	11.40	11.45	-2	15,216	-0.01%
2018/06/07	0	0.00	6	11.41	11.45	-6	16,149	-0.04%
2018/06/06	0	0.00	3	11.30	11.30	-3	16,238	-0.02%
2018/06/05	0	0.00	2.5	11.22	11.30	-2.5	16,375	-0.02%
2018/06/04	0	0.00	4	11.11	11.15	-4	16,248	-0.02%
2018/05/31	0	0.00	1	11.10	11.10	-1	16,213	-0.01%
2018/05/30	8	10.85	3	10.83	10.70	5	15,760	0.03%
2018/05/29	0	0.00	2.1	10.85	10.95	-2.1	15,625	-0.01%
2018/05/25	0	0.00	29	10.94	11.00	-29	15,885	-0.18%
2018/05/24	0	0.00	25	10.90	10.90	-25	16,135	-0.15%
2018/05/23	4	10.85	15	10.85	10.80	-11	16,288	-0.07%
2018/05/22	1	10.85	0	0.00	10.85	1	16,481	0.01%
2018/05/21	4	10.83	15	10.80	10.85	-11	16,765	-0.07%
2018/05/18	9	10.67	0	0.00	10.75	9	16,895	0.05%
2018/05/16	5	10.70	0	0.00	10.70	5	16,805	0.03%
2018/05/15	0	0.00	6	10.73	10.65	-6	17,022	-0.04%
2018/05/14	0	0.00	0.1	10.70	10.75	-0.1	17,645	0.00%
2018/05/11	1	10.60	33	10.65	10.70	-32	17,740	-0.18%
2018/05/10	0	0.00	2.1	10.55	10.55	-2.1	17,689	-0.01%
2018/05/09	0	0.00	2	10.50	10.50	-2	17,672	-0.01%
2018/05/07	0	0.00	4	10.50	10.50	-4	17,840	-0.02%
2018/05/04	6	10.55	0	0.00	10.55	6	17,927	0.03%
2018/05/02	1	10.75	0	0.00	10.70	1	17,978	0.01%
2018/04/30	1	10.60	0	0.00	10.70	1	18,208	0.01%
2018/04/26	0	0.00	12	10.60	10.60	-12	18,399	-0.07%
2018/04/25	0	0.00	14	10.55	10.55	-14	18,451	-0.08%
2018/04/24	0	0.00	1	10.55	10.55	-1	18,617	-0.01%
2018/04/23	1	10.55	0	0.00	10.60	1	18,690	0.01%
2018/04/19	0.8	10.55	0.3	10.55	10.60	0.5	19,042	0.00%
2018/04/18	0	0.00	2	10.48	10.50	-2	19,081	-0.01%
2018/04/11	3	10.55	1	10.55	10.60	2	19,645	0.01%
2018/04/10	0	0.00	15	10.50	10.60	-15	19,581	-0.08%
2018/04/09	0	0.00	10	10.30	10.40	-10	19,446	-0.05%
2018/04/03	2	10.25	1	10.20	10.25	1	19,249	0.01%
2018/04/02	30.8	10.30	2	10.35	10.30	28.8	19,175	0.15%
2018/03/30	11	10.30	0	0.00	10.40	11	19,229	0.06%
2018/03/29	11	10.30	1	10.30	10.30	10	19,139	0.05%
2018/03/27	0	0.00	3	10.47	10.50	-3	18,992	-0.02%
2018/03/26	3	10.40	1	10.45	10.45	2	18,924	0.01%
2018/03/23	15	10.31	1	10.40	10.35	14	18,935	0.07%
2018/03/22	1	10.50	25	10.55	10.60	-24	18,724	-0.13%
2018/03/21	30.1	10.48	0	0.00	10.50	30.1	18,542	0.16%
2018/03/19	0	0.00	1	10.70	10.70	-1	18,817	-0.01%
2018/03/16	0	0.00	61	10.76	10.80	-61	18,913	-0.32%
2018/03/15	0	0.00	2	10.55	10.55	-2	18,450	-0.01%
2018/03/14	0	0.00	18.4	10.50	10.55	-18.4	18,302	-0.10%
2018/03/13	3	10.22	69	10.48	10.50	-66	18,071	-0.37%
2018/03/12	0	0.00	8	10.10	10.15	-8	17,094	-0.05%
2018/03/09	5	10.00	0	0.00	10.05	5	17,108	0.03%
2018/03/08	10	10.05	4	10.05	10.05	6	17,204	0.03%
2018/03/07	0	0.00	2	10.10	10.10	-2	17,557	-0.01%
2018/03/06	0	0.00	10.3	10.05	10.05	-10.3	17,602	-0.06%
2018/03/05	25	10.00	3	10.00	9.97	22	17,924	0.12%
2018/03/02	2	10.00	25.3	10.05	10.05	-23.3	17,842	-0.13%
2018/03/01	0	0.00	8	10.05	10.05	-8	17,725	-0.05%
2018/02/27	4	10.18	2.1	10.15	10.10	1.9	17,676	0.01%
2018/02/26	11	10.17	6	10.19	10.20	5	17,440	0.03%
2018/02/23	1	10.10	1	10.10	10.15	0	17,077	0.00%
2018/02/22	37	10.05	2	10.00	10.10	35	17,039	0.21%
2018/02/21	4	9.90	12	9.94	10.00	-8	16,915	-0.05%
2018/02/12	3	9.75	0	0.00	9.71	3	16,565	0.02%
2018/02/08	9	9.72	0	0.00	9.70	9	16,265	0.06%
2018/02/07	9	9.71	3	9.68	9.75	6	16,245	0.04%
2018/02/06	12	9.61	2	9.51	9.53	10	15,977	0.06%
2018/02/05	0	0.00	32	9.87	9.86	-32	15,254	-0.21%
2018/02/02	0	0.00	1.2	10.04	10.05	-1.2	15,139	-0.01%
2018/02/01	4	10.00	6	10.01	10.00	-2	15,176	-0.01%
2018/01/31	30	9.97	4	9.97	10.05	26	15,173	0.17%
2018/01/29	0	0.00	1	10.05	10.10	-1	14,879	-0.01%
2018/01/25	14	10.05	0	0.00	10.10	14	14,720	0.10%
2018/01/23	0	0.00	4	10.10	10.10	-4	14,263	-0.03%
2018/01/22	2	10.10	0.1	10.10	10.20	1.9	14,161	0.01%
2018/01/19	0	0.00	2	10.20	10.20	-2	14,002	-0.01%
2018/01/18	3	10.15	1	10.15	10.15	2	13,873	0.01%
2018/01/17	0	0.00	2	10.10	10.15	-2	13,623	-0.01%
2018/01/16	0	0.00	1.4	10.01	10.10	-1.4	13,439	-0.01%
2018/01/15	56	9.99	4	10.03	10.00	52	13,237	0.39%
2018/01/12	5	9.84	0	0.00	9.96	5	12,982	0.04%
2018/01/11	5	9.82	0	0.00	9.84	5	12,826	0.04%
2018/01/10	0	0.00	2	9.94	9.97	-2	12,842	-0.02%
2018/01/09	5	9.94	10	9.97	9.97	-5	12,807	-0.04%
2018/01/08	0	0.00	7	9.93	10.00	-7	12,886	-0.05%
2018/01/04	0	0.00	5	9.72	9.73	-5	12,705	-0.04%
2018/01/03	0	0.00	2	9.72	9.75	-2	12,865	-0.02%