永豐金 (2890)-群益金鼎-北高雄券商分點個股進出

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－群益金鼎-北高雄券商分點個股進出

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-北高雄券商分點個股進出
群益金鼎-北高雄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	8	23.73	4	23.84	23.85	4	19,791	0.02%
2024/05/16	0	0.00	1	22.80	22.90	-1	18,164	-0.01%
2024/05/15	6	22.59	16	22.80	22.55	-10	18,109	-0.06%
2024/05/14	2	22.58	0	0.00	22.45	2	18,022	0.01%
2024/05/13	10	22.85	0	0.00	23.05	10	17,947	0.06%
2024/05/10	0	0.00	0.1	22.80	22.95	-0.1	17,890	0.00%
2024/05/08	1	22.60	0	0.00	22.70	1	17,604	0.01%
2024/05/06	0	0.00	1	22.60	22.75	-1	17,443	-0.01%
2024/05/03	0	0.00	0	22.25	22.05	0	17,159	0.00%
2024/05/02	0	0.00	0.2	22.10	22.15	-0.2	17,079	0.00%
2024/04/30	2	22.05	52	22.00	21.95	-50	16,847	-0.30%
2024/04/29	0	0.00	2.1	22.04	21.95	-2.1	16,702	-0.01%
2024/04/26	0	21.55	0	0.00	21.30	0	16,361	0.00%
2024/04/25	0	21.40	0	0.00	21.35	0	16,421	0.00%
2024/04/24	4	21.45	0	0.00	21.45	4	16,381	0.02%
2024/04/22	0	0.00	5	21.65	21.70	-5	16,549	-0.03%
2024/04/19	1	21.20	0	0.00	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	51	21.48	0	0.00	21.55	51	15,985	0.32%
2024/04/16	0	21.35	4	21.25	21.25	-4	15,832	-0.03%
2024/04/12	0	21.95	0	0.00	21.85	0	15,630	0.00%
2024/04/11	0	21.95	0	0.00	21.95	0	15,508	0.00%
2024/04/10	1	21.90	1	22.10	21.70	0	15,388	0.00%
2024/04/03	0	21.25	0	0.00	21.00	0	15,282	0.00%
2024/04/02	0.1	21.40	0	0.00	21.35	0.1	15,241	0.00%
2024/04/01	0	21.60	1	21.75	21.50	-1	15,310	-0.01%
2024/03/29	0	0.00	0.5	21.65	21.65	-0.5	15,260	0.00%
2024/03/28	0	0.00	1	21.50	21.50	-1	15,123	-0.01%
2024/03/27	1.2	21.63	0	0.00	21.50	1.2	15,300	0.01%
2024/03/26	0	0.00	3	21.75	21.65	-3	15,607	-0.02%
2024/03/25	0	21.25	0	0.00	21.15	0	15,528	0.00%
2024/03/21	0.1	21.05	0	0.00	21.15	0.1	16,166	0.00%
2024/03/20	0	0.00	0	20.70	20.65	0	16,489	0.00%
2024/03/19	0	20.75	3	20.85	20.80	-3	16,585	-0.02%
2024/03/15	0	0.00	5	21.28	21.35	-5	16,667	-0.03%
2024/03/14	0	20.90	1	21.00	21.05	-1	16,361	-0.01%
2024/03/13	0	0.00	0.1	20.35	20.70	-0.1	16,142	0.00%
2024/03/11	0	0.00	2	20.25	20.25	-2	16,155	-0.01%
2024/03/08	0	0.00	3.4	20.10	20.30	-3.4	16,127	-0.02%
2024/03/06	0	0.00	1	20.10	20.05	-1	16,043	-0.01%
2024/03/01	0	0.00	1	20.00	19.95	-1	16,841	-0.01%
2024/02/29	0	19.85	0	0.00	20.10	0	16,944	0.00%
2024/02/23	0	0.00	0.1	19.90	19.85	-0.1	16,622	0.00%
2024/02/21	0	0.00	1	19.80	19.90	-1	16,754	-0.01%
2024/02/20	0	0.00	0	19.80	19.90	0	16,674	0.00%
2024/02/19	0	0.00	0.1	19.70	19.85	-0.1	16,713	0.00%
2024/02/16	0	0.00	17	19.47	19.60	-17	16,791	-0.10%
2024/02/15	0.1	19.40	1	19.40	19.40	-0.9	16,844	-0.01%
2024/02/05	1	19.10	1.1	19.11	19.10	-0.1	16,712	0.00%
2024/02/02	0	0.00	3	19.28	19.35	-3	16,645	-0.02%
2024/02/01	3.3	19.25	0	0.00	19.25	3.3	16,624	0.02%
2024/01/31	0	19.10	0	0.00	19.20	0	16,537	0.00%
2024/01/29	0.1	19.25	0	0.00	19.25	0.1	16,591	0.00%
2024/01/24	0.5	18.95	0	0.00	18.90	0.5	16,709	0.00%
2024/01/23	5	18.90	0	0.00	18.90	5	16,832	0.03%
2024/01/22	0.2	19.05	0	0.00	18.95	0.2	16,958	0.00%
2024/01/19	6	18.90	0	0.00	18.95	6	16,955	0.04%
2024/01/18	1	18.80	1	18.60	18.85	0	16,929	0.00%
2024/01/17	2	18.68	0	0.00	18.60	2	16,856	0.01%
2024/01/16	4.1	18.81	0	0.00	18.80	4.1	16,532	0.02%
2024/01/15	0.1	19.20	0	0.00	19.10	0.1	16,315	0.00%
2024/01/12	2	19.15	0	0.00	19.15	2	16,653	0.01%
2024/01/11	1.1	19.36	0	0.00	19.35	1.1	16,778	0.01%
2024/01/10	1	19.30	3	19.35	19.30	-2	16,938	-0.01%
2024/01/09	1.3	19.40	0	0.00	19.40	1.3	17,031	0.01%
2024/01/08	0	19.45	0	0.00	19.40	0	17,032	0.00%
2024/01/05	0.1	19.45	1	19.45	19.50	-0.9	17,022	-0.01%
2024/01/03	1.1	19.32	2	19.40	19.30	-0.9	17,854	0.00%
2024/01/02	5	19.55	0	0.00	19.35	5	17,799	0.03%
2023/12/28	5	19.75	0	0.00	19.70	5	17,714	0.03%
2023/12/27	0	0.00	0	19.50	19.80	0	17,622	0.00%
2023/12/26	2	19.43	0	0.00	19.40	2	17,512	0.01%
2023/12/25	0.2	19.40	0	0.00	19.45	0.2	17,495	0.00%
2023/12/22	2.1	19.30	0	0.00	19.30	2.1	17,565	0.01%
2023/12/21	0	19.45	0	0.00	19.30	0	17,308	0.00%
2023/12/20	2.6	19.45	0	0.00	19.45	2.6	16,876	0.02%
2023/12/19	3	19.47	0	0.00	19.50	3	16,373	0.02%
2023/12/18	2	19.83	13	19.95	19.75	-11	16,135	-0.07%
2023/12/15	2	19.90	10	20.00	20.00	-8	15,757	-0.05%
2023/12/14	3	19.95	0.2	19.95	20.00	2.8	15,282	0.02%
2023/12/13	10	19.65	0.1	19.70	19.80	9.9	15,093	0.07%
2023/12/12	0	0.00	6	19.71	19.75	-6	15,403	-0.04%
2023/12/11	8	19.44	12	19.32	19.55	-4	15,380	-0.03%
2023/12/07	3.1	19.11	0	0.00	19.05	3.1	15,380	0.02%
2023/12/06	0	19.20	1	19.30	19.35	-1	15,410	-0.01%
2023/12/05	0	19.00	0	0.00	19.15	0	15,225	0.00%
2023/12/01	1	18.85	1	18.90	18.95	0	15,165	0.00%
2023/11/29	2	18.85	0	0.00	18.80	2	14,500	0.01%
2023/11/28	3	18.85	2	19.00	18.85	1	14,362	0.01%
2023/11/27	1	18.85	0.1	19.00	18.80	0.9	14,532	0.01%
2023/11/24	1	18.85	0	0.00	18.85	1	14,437	0.01%
2023/11/21	0.1	18.95	8	18.95	18.95	-7.9	14,288	-0.06%
2023/11/20	0	0.00	0.3	18.75	18.75	-0.3	14,077	0.00%
2023/11/16	0	0.00	6.2	18.76	18.90	-6.2	14,042	-0.04%
2023/11/15	0.1	18.70	1.5	18.78	18.70	-1.4	13,952	-0.01%
2023/11/14	11	18.56	0	0.00	18.65	11	13,867	0.08%
2023/11/13	0	0.00	1	18.45	18.50	-1	13,856	-0.01%
2023/11/10	0	0.00	6	18.47	18.45	-6	14,109	-0.04%
2023/11/09	0	0.00	5	18.40	18.45	-5	14,229	-0.04%
2023/11/08	0	0.00	0.2	18.35	18.40	-0.2	14,543	0.00%
2023/11/07	5	18.35	0	0.00	18.35	5	14,571	0.03%
2023/11/03	0	0.00	0.3	18.30	18.40	-0.3	15,058	0.00%
2023/11/02	0	0.00	5.5	18.19	18.15	-5.5	15,598	-0.04%
2023/11/01	0	0.00	1	18.05	18.00	-1	16,002	-0.01%
2023/10/31	0	0.00	1	17.85	17.85	-1	16,308	-0.01%
2023/10/27	0	0.00	6	18.00	17.95	-6	16,663	-0.04%
2023/10/26	6	17.87	0	0.00	17.85	6	16,943	0.04%
2023/10/23	0	0.00	30	18.22	18.15	-30	17,342	-0.17%
2023/10/20	5	17.95	5	18.15	18.20	0	17,283	0.00%
2023/10/17	0	0.00	10.1	18.55	18.60	-10.1	17,701	-0.06%
2023/10/16	0	0.00	0.1	18.35	18.40	-0.1	17,897	0.00%
2023/10/13	0	18.35	102	18.45	18.50	-102	18,312	-0.56%	大賣/鉅額交易
2023/10/12	0	0.00	0.2	18.15	18.45	-0.2	18,402	0.00%
2023/10/11	0.2	18.13	117	17.95	18.25	-116.8	18,262	-0.64%	大賣/鉅額交易
2023/09/28	0	0.00	1	17.40	17.40	-1	18,096	-0.01%
2023/09/27	1	17.30	0	0.00	17.40	1	18,225	0.01%
2023/09/21	2.6	17.40	0	0.00	17.25	2.6	18,910	0.01%
2023/09/20	0	0.00	0.3	17.68	17.60	-0.3	18,746	0.00%
2023/09/19	0	0.00	16.2	17.60	17.60	-16.2	18,864	-0.09%
2023/09/18	1	17.50	43.4	17.50	17.55	-42.4	19,123	-0.22%
2023/09/15	6.8	17.58	1.2	17.64	17.65	5.7	19,275	0.03%
2023/09/14	10	17.53	3	17.60	17.70	7	19,064	0.04%
2023/09/13	2	17.50	3	17.40	17.50	-1	19,014	-0.01%
2023/09/12	0.9	17.45	5	17.50	17.50	-4.1	19,374	-0.02%
2023/09/08	4	17.24	2	17.33	17.35	2	19,433	0.01%
2023/09/07	0	0.00	1	17.25	17.25	-1	19,619	-0.01%
2023/09/06	2	17.18	0	0.00	17.15	2	19,640	0.01%
2023/09/05	0	17.35	0	0.00	17.35	0	19,647	0.00%
2023/09/04	0	0.00	2	17.32	17.40	-2	19,701	-0.01%
2023/09/01	1	17.20	1	17.30	17.25	0	19,822	0.00%
2023/08/31	8	17.18	0	0.00	17.10	8	19,857	0.04%
2023/08/30	0	0.00	3	17.42	17.45	-3	19,538	-0.02%
2023/08/29	1	17.35	0	0.00	17.30	1	19,597	0.01%
2023/08/25	3	17.13	0	0.00	17.10	3	21,157	0.01%
2023/08/24	1	17.20	1	17.25	17.25	0	21,332	0.00%
2023/08/22	2.1	17.15	1	17.20	17.20	1.1	21,593	0.01%
2023/08/21	0	0.00	4	17.20	17.25	-4	21,682	-0.02%
2023/08/18	3	17.07	3	17.23	17.10	0	21,775	0.00%
2023/08/17	4	17.00	8	16.85	16.95	-4	21,749	-0.02%
2023/08/16	3.1	17.04	55.9	17.00	17.05	-52.8	21,837	-0.24%
2023/08/15	2	17.40	0	17.35	17.25	2	21,781	0.01%
2023/08/14	18.4	17.54	62	17.43	17.50	-43.7	21,837	-0.20%
2023/08/11	1	17.95	1	17.95	18.00	0	21,791	0.00%
2023/08/10	0	0.00	1	17.80	17.95	-1	21,795	0.00%
2023/08/09	29.1	17.81	2	17.90	17.85	27.1	21,797	0.12%
2023/08/08	13	18.70	1	18.70	18.70	12	21,573	0.06%
2023/08/07	0.1	18.70	3.2	18.72	18.80	-3.1	21,175	-0.01%
2023/08/04	6	18.59	10	18.71	18.70	-4	20,803	-0.02%
2023/08/02	4.2	18.57	1	18.70	18.55	3.2	20,541	0.02%
2023/08/01	0	0.00	33.2	18.71	18.80	-33.2	20,356	-0.16%
2023/07/31	3	18.68	0	0.00	18.65	3	20,211	0.01%
2023/07/28	2	18.55	2	18.58	18.55	0	20,073	0.00%
2023/07/27	8	18.47	9	18.51	18.50	-1	20,033	0.00%
2023/07/26	2	18.40	2	18.28	18.40	0	20,023	0.00%
2023/07/25	1	18.05	0	0.00	18.05	1	20,126	0.00%
2023/07/24	3	18.02	2	18.05	18.00	1	20,119	0.00%
2023/07/21	1	18.05	3	18.13	18.10	-2	19,886	-0.01%
2023/07/20	2	18.00	2	18.08	18.10	0	19,514	0.00%
2023/07/19	16	17.90	23	18.05	18.00	-7	19,075	-0.04%
2023/07/18	1	18.00	6	18.08	18.05	-5	18,736	-0.03%
2023/07/17	5	17.90	0	0.00	17.95	5	18,325	0.03%
2023/07/14	0	17.70	5.7	17.73	17.75	-5.7	18,118	-0.03%
2023/07/13	0.1	17.55	4	17.56	17.60	-4	18,051	-0.02%
2023/07/12	2	17.45	2.3	17.59	17.60	-0.3	18,053	0.00%
2023/07/11	17	17.50	0	0.00	17.50	17	17,982	0.09%
2023/07/10	1	17.35	22	17.40	17.35	-21	18,008	-0.12%
2023/07/07	21.1	17.10	0	0.00	17.15	21.1	18,013	0.12%
2023/07/06	29.5	17.34	0	0.00	17.35	29.5	18,024	0.16%
2023/07/05	0	0.00	3.3	17.65	17.65	-3.3	17,734	-0.02%
2023/07/04	0	0.00	5	17.52	17.70	-5	17,614	-0.03%
2023/07/03	2	17.38	1	17.45	17.45	1	17,532	0.01%
2023/06/30	1	17.35	0.3	17.35	17.35	0.7	17,765	0.00%
2023/06/29	32	17.35	2	17.43	17.35	30	17,833	0.17%
2023/06/28	3	17.28	0	0.00	17.30	3	17,793	0.02%
2023/06/27	1	17.25	0	0.00	17.25	1	17,880	0.01%
2023/06/26	2	17.20	2	17.38	17.35	0	17,978	0.00%
2023/06/21	0.1	17.30	2.2	17.25	17.25	-2.1	17,850	-0.01%
2023/06/19	0	17.30	0	0.00	17.25	0	17,780	0.00%
2023/06/16	6	17.34	0	0.00	17.25	6	17,773	0.03%
2023/06/15	0	0.00	5	17.50	17.50	-5	17,789	-0.03%
2023/06/14	2	17.45	5	17.45	17.45	-3	17,990	-0.02%
2023/06/13	1	17.40	0	0.00	17.40	1	18,241	0.01%
2023/06/12	0	0.00	1.1	17.45	17.40	-1.1	18,282	-0.01%
2023/06/08	0.1	17.40	0	0.00	17.35	0.1	18,651	0.00%
2023/06/07	0	0.00	2	17.40	17.45	-2	18,846	-0.01%
2023/06/06	0.1	17.40	1	17.40	17.35	-0.9	19,036	0.00%
2023/06/05	0.2	17.30	0	0.00	17.30	0.2	19,084	0.00%
2023/06/02	0	17.20	10	17.20	17.15	-10	19,127	-0.05%
2023/05/31	0	0.00	2	17.20	17.30	-2	19,035	-0.01%
2023/05/30	1	17.25	1	17.25	17.15	0	17,687	0.00%
2023/05/29	0.5	17.20	0	0.00	17.15	0.5	17,761	0.00%
2023/05/25	1	17.15	0	0.00	17.15	1	17,862	0.01%
2023/05/23	0	0.00	1	17.45	17.45	-1	17,845	-0.01%
2023/05/22	0	0.00	1	17.35	17.40	-1	17,791	-0.01%
2023/05/18	10	17.20	0	0.00	17.20	10	17,538	0.06%
2023/05/17	0.1	17.10	5	17.20	17.20	-4.9	17,389	-0.03%
2023/05/12	1	16.90	0	0.00	16.90	1	17,287	0.01%
2023/05/11	7	17.09	0	0.00	17.10	7	17,034	0.04%
2023/05/10	1	17.25	0	0.00	17.30	1	16,965	0.01%
2023/05/09	0	0.00	2	17.20	17.30	-2	16,993	-0.01%
2023/05/08	0.1	17.15	0	0.00	17.20	0.1	17,111	0.00%
2023/05/04	0	0.00	1	17.00	17.00	-1	17,176	-0.01%
2023/05/02	1	16.85	0.2	16.90	16.85	0.8	17,639	0.00%
2023/04/27	1	16.80	0	0.00	16.75	1	18,022	0.01%
2023/04/26	0	16.65	0	0.00	16.65	0	18,048	0.00%
2023/04/24	0	0.00	0	16.75	16.70	0	17,890	0.00%
2023/04/20	1.1	16.65	0	0.00	16.65	1.1	18,259	0.01%
2023/04/19	0	0.00	11	16.76	16.80	-11	18,329	-0.06%
2023/04/17	0	0.00	2	16.80	16.80	-2	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	1	16.75	16.80	-1	18,258	-0.01%
2023/04/12	2	16.63	0	0.00	16.60	2	18,165	0.01%
2023/04/11	2	16.58	0	16.74	16.60	2	18,195	0.01%
2023/04/10	1	16.60	0	0.00	16.65	1	18,010	0.01%
2023/04/07	0	16.65	0	0.00	16.60	0	18,017	0.00%
2023/03/31	3	16.60	0	0.00	16.60	3	18,093	0.02%
2023/03/29	0	0.00	0.9	16.70	16.75	-0.9	19,673	0.00%
2023/03/27	2	16.65	2	16.60	16.55	0	22,084	0.00%
2023/03/24	0	0.00	2	16.45	16.40	-2	23,575	-0.01%
2023/03/23	1	16.35	0	0.00	16.40	1	23,691	0.00%
2023/03/22	2	16.25	10	16.35	16.40	-8	23,728	-0.03%
2023/03/21	0.1	16.20	0	0.00	16.10	0.1	24,081	0.00%
2023/03/20	2.6	15.91	0	0.00	15.95	2.6	24,144	0.01%
2023/03/17	2	16.30	0	0.00	16.25	2	23,839	0.01%
2023/03/16	0.1	16.44	0	0.00	16.30	0.1	23,714	0.00%
2023/03/13	0	16.81	0	0.00	16.80	0	23,698	0.00%
2023/03/10	9	16.89	0	0.00	16.85	9	23,864	0.04%
2023/03/09	1	17.05	0	0.00	17.00	1	24,080	0.00%
2023/03/08	1.8	17.20	0	0.00	17.20	1.8	25,429	0.01%
2023/03/07	2	17.10	0	17.10	17.15	2	25,726	0.01%
2023/03/06	0.5	17.10	0	0.00	17.05	0.5	26,092	0.00%
2023/03/03	3	17.05	0	0.00	17.05	3	26,493	0.01%
2023/03/02	0.5	17.20	0.1	17.10	17.05	0.3	26,675	0.00%
2023/03/01	0	0.00	3	17.10	17.20	-3	26,917	-0.01%
2023/02/24	2	17.20	66	17.20	17.20	-64	26,976	-0.24%
2023/02/20	1	17.35	0	17.40	17.35	1	26,874	0.00%
2023/02/17	1	17.30	3	17.32	17.40	-2	27,038	-0.01%
2023/02/16	3	17.25	0	0.00	17.30	3	27,468	0.01%
2023/02/15	1	17.20	0	0.00	17.20	1	27,739	0.00%
2023/02/14	1	17.35	0	0.00	17.35	1	27,774	0.00%
2023/02/13	0.1	17.30	0	0.00	17.40	0.1	27,930	0.00%
2023/02/09	0.2	17.20	6	17.10	17.20	-5.9	28,046	-0.02%
2023/02/08	2	17.28	0.6	17.25	17.20	1.4	28,346	0.00%
2023/02/07	1	17.35	0	17.40	17.35	1	28,453	0.00%
2023/02/03	0	0.00	0.2	17.40	17.45	-0.2	28,528	0.00%
2023/02/01	0.2	17.20	0	0.00	17.30	0.2	28,586	0.00%
2023/01/31	0.3	17.55	0	0.00	17.30	0.3	28,554	0.00%
2023/01/30	2	17.75	1	17.80	17.90	1	28,334	0.00%
2023/01/17	2	17.60	6	17.63	17.75	-4	28,268	-0.01%
2023/01/13	0.1	17.35	0	0.00	17.30	0.1	28,308	0.00%
2023/01/11	3	17.35	3	17.40	17.35	0	29,129	0.00%
2023/01/10	0	0.00	1	17.35	17.40	-1	28,988	0.00%
2023/01/09	0.2	17.15	0	0.00	17.30	0.2	28,967	0.00%
2023/01/03	4	16.67	0	0.00	16.60	4	29,503	0.01%
2022/12/23	2	16.78	0	0.00	16.70	2	29,952	0.01%
2022/12/21	2	16.50	2	16.60	16.60	0	29,092	0.00%
2022/12/20	3	16.50	3	16.57	16.60	0	28,190	0.00%
2022/12/19	6	16.60	4	16.83	16.70	2	27,307	0.01%
2022/12/16	2	17.10	1	17.25	16.90	1	25,881	0.00%
2022/12/15	2	17.40	0	0.00	17.45	2	24,505	0.01%
2022/12/14	1	17.45	1	17.50	17.60	0	24,468	0.00%
2022/12/13	3.3	17.53	0	0.00	17.40	3.3	24,526	0.01%
2022/12/09	1.7	17.74	1	17.80	17.75	0.7	26,595	0.00%
2022/12/08	0	0.00	0.5	17.85	17.95	-0.5	26,575	0.00%
2022/12/05	0	0.00	11	17.95	17.95	-11	26,541	-0.04%
2022/12/02	0	0.00	1	17.75	17.85	-1	26,578	0.00%
2022/12/01	5.1	17.90	2	17.95	17.95	3.1	26,527	0.01%
2022/11/30	3	17.63	2	18.20	18.20	1	26,334	0.00%
2022/11/29	1.3	17.41	0	0.00	17.75	1.3	25,062	0.01%
2022/11/28	10	17.18	10	17.38	17.50	0	24,730	0.00%
2022/11/25	1	17.20	21	17.45	17.50	-20	24,426	-0.08%
2022/11/24	11	17.13	10	17.25	17.30	1	24,195	0.00%
2022/11/23	12.1	17.12	20	17.20	17.25	-7.9	24,085	-0.03%
2022/11/22	1	17.15	0	0.00	17.15	1	23,860	0.00%
2022/11/21	0.1	16.90	0	0.00	16.85	0.1	23,528	0.00%
2022/11/15	0	0.00	2	17.00	17.00	-2	23,123	-0.01%
2022/11/11	0	0.00	2	16.70	16.80	-2	22,582	-0.01%
2022/11/10	0	0.00	1	16.30	16.45	-1	22,261	0.00%
2022/11/09	2	16.45	3	16.50	16.55	-1	22,322	0.00%
2022/11/08	1	16.45	0	0.00	16.50	1	22,174	0.00%
2022/11/04	0	0.00	1	16.15	16.25	-1	22,088	0.00%
2022/11/02	1.1	16.15	0	0.00	16.10	1.1	22,844	0.00%
2022/10/27	0	0.00	0	16.20	16.05	0	23,111	0.00%
2022/10/26	0	0.00	4	16.05	16.05	-4	23,069	-0.02%
2022/10/25	0.5	15.50	0	0.00	15.70	0.5	22,912	0.00%
2022/10/24	3	15.70	0	0.00	15.80	3	22,812	0.01%
2022/10/20	0	0.00	22.2	15.87	16.10	-22.2	22,503	-0.10%
2022/10/19	0	0.00	3.5	16.53	16.50	-3.5	21,861	-0.02%
2022/10/18	0	0.00	0.7	16.70	16.70	-0.7	21,592	0.00%
2022/10/14	10	16.80	0	0.00	16.60	10	21,900	0.05%
2022/10/13	5	16.84	0	0.00	16.75	5	22,087	0.02%
2022/10/12	0	0.00	1	16.95	17.10	-1	22,299	0.00%
2022/10/11	1	16.95	0	0.00	16.85	1	22,635	0.00%
2022/10/06	0	0.00	1	17.10	17.15	-1	22,696	0.00%
2022/10/05	3	17.00	3	16.95	16.95	0	22,779	0.00%
2022/10/04	8	16.84	2	16.95	16.95	6	22,910	0.03%
2022/10/03	7	17.01	0	0.00	16.85	7	22,843	0.03%
2022/09/30	0	0.00	1.2	17.30	17.30	-1.2	22,822	-0.01%
2022/09/29	0	0.00	2	17.10	17.15	-2	22,650	-0.01%
2022/09/28	2	17.03	0	0.00	16.90	2	22,482	0.01%
2022/09/27	1	17.05	2	17.25	17.20	-1	22,410	0.00%
2022/09/26	1	17.20	12	17.18	17.15	-11	22,435	-0.05%
2022/09/23	0	0.00	1	17.35	17.40	-1	22,442	0.00%
2022/09/22	10	17.28	2	17.20	17.20	8	22,596	0.04%
2022/09/21	0	0.00	0.1	17.65	17.60	-0.1	22,428	0.00%
2022/09/20	13	17.63	4	17.54	17.60	9	22,293	0.04%
2022/09/19	3	18.17	5	18.00	17.75	-2	22,142	-0.01%
2022/09/16	3	18.38	6.1	18.56	18.45	-3.1	21,731	-0.01%
2022/09/15	0	0.00	1	18.15	18.20	-1	19,590	-0.01%
2022/09/14	1	18.00	11	18.02	18.00	-10	19,489	-0.05%
2022/09/05	0	0.00	1	17.65	17.65	-1	19,174	-0.01%
2022/09/01	1.1	17.25	1	17.35	17.25	0.1	19,059	0.00%
2022/08/31	0	0.00	2	17.25	17.35	-2	18,932	-0.01%
2022/08/29	1	17.15	3	17.17	17.20	-2	18,739	-0.01%
2022/08/24	1	17.15	0	0.00	17.10	1	19,083	0.01%
2022/08/19	2	17.15	1	17.20	17.30	1	20,366	0.00%
2022/08/18	1	17.15	0	0.00	17.25	1	20,415	0.00%
2022/08/16	0	0.00	1	17.20	17.25	-1	20,722	0.00%
2022/08/12	1.5	17.10	3	17.10	17.20	-1.5	21,506	-0.01%
2022/08/11	1	17.15	0	0.00	17.20	1	21,697	0.00%
2022/08/10	6	16.99	3	17.00	16.90	3	21,725	0.01%
2022/08/09	3	17.63	0	0.00	17.70	3	21,741	0.01%
2022/08/05	0	0.00	0.1	17.10	17.10	-0.1	20,813	0.00%
2022/08/03	5	16.65	0	0.00	16.80	5	20,751	0.02%
2022/08/01	0	0.00	1	16.80	16.80	-1	21,102	0.00%
2022/07/28	0	0.00	0	16.65	16.65	0	20,973	0.00%
2022/07/22	0	0.00	2	16.20	16.20	-2	21,084	-0.01%
2022/07/21	3.1	15.94	0	0.00	16.00	3.1	20,975	0.01%
2022/07/20	10	15.90	1	16.10	15.90	9	20,902	0.04%
2022/07/19	1	16.05	2	15.93	16.00	-1	20,796	0.00%
2022/07/18	1	15.80	0	0.00	15.80	1	20,526	0.00%
2022/07/15	2	15.28	0	0.00	15.25	2	20,201	0.01%
2022/07/14	4	15.72	0	0.00	15.65	4	20,191	0.02%
2022/07/13	6	15.90	0	0.00	15.85	6	20,358	0.03%
2022/07/11	1.1	16.21	0	0.00	16.15	1.1	20,367	0.01%
2022/07/04	0	0.00	1	16.65	16.60	-1	21,173	0.00%
2022/07/01	0	0.00	2	16.60	16.65	-2	21,873	-0.01%
2022/06/30	1	16.70	0	0.00	16.80	1	22,043	0.00%
2022/06/27	11	17.15	1	17.25	17.10	10	23,645	0.04%
2022/06/22	2	16.95	1	16.85	16.85	1	23,808	0.00%
2022/06/20	0	0.00	2	16.75	16.40	-2	23,927	-0.01%
2022/06/17	2	16.75	6	16.85	16.75	-4	23,783	-0.02%
2022/06/13	1.1	17.00	0	0.00	16.95	1.1	24,284	0.00%
2022/05/30	2	17.80	0	0.00	17.80	2	24,680	0.01%
2022/05/24	0.3	17.35	0	0.00	17.40	0.3	25,042	0.00%
2022/05/23	0.1	17.30	0	0.00	17.50	0.1	24,994	0.00%
2022/05/19	0	17.15	0	0.00	17.15	0	24,332	0.00%
2022/05/18	5	17.40	0	0.00	17.50	5	24,102	0.02%
2022/05/17	6	17.20	7	17.10	17.05	-1	23,940	0.00%
2022/05/16	2	16.75	0	0.00	16.85	2	23,664	0.01%
2022/05/13	5	16.80	0	0.00	16.95	5	23,459	0.02%
2022/05/12	2	16.90	3	16.90	16.80	-1	23,497	0.00%
2022/05/11	0	0.00	5	17.35	17.35	-5	23,285	-0.02%
2022/05/10	0	0.00	30	17.00	17.50	-30	23,229	-0.13%
2022/05/09	2	17.38	0	0.00	17.20	2	23,175	0.01%
2022/05/06	1.1	17.66	0	0.00	17.75	1.1	23,160	0.00%
2022/05/05	3	18.13	0	0.00	18.05	3	23,325	0.01%
2022/05/03	0	0.00	1	18.25	18.20	-1	23,506	0.00%
2022/04/29	0	0.00	0.7	18.20	18.25	-0.7	23,648	0.00%
2022/04/28	1	18.15	0	0.00	18.15	1	23,926	0.00%
2022/04/27	4.3	18.13	4.3	18.10	18.15	0	23,891	0.00%
2022/04/25	11	18.12	21	18.11	18.25	-10	24,352	-0.04%
2022/04/22	4	18.40	0	0.00	18.60	4	24,188	0.02%
2022/04/20	1.1	18.35	1	18.25	18.25	0.1	24,627	0.00%
2022/04/18	1	18.10	10	18.05	18.10	-9	25,184	-0.04%
2022/04/15	5	18.35	1	18.60	18.50	4	25,193	0.02%
2022/04/14	2	18.58	6	18.82	18.50	-4	25,278	-0.02%
2022/04/13	0	0.00	4	19.00	19.05	-4	25,156	-0.02%
2022/04/12	2	18.88	0	0.00	18.85	2	25,076	0.01%
2022/04/11	12	18.98	0	0.00	19.00	12	24,971	0.05%
2022/04/08	10	19.05	6	18.80	19.05	4	24,700	0.02%
2022/04/07	22.6	19.03	10	18.98	18.65	12.6	24,490	0.05%
2022/04/06	1	18.95	3	18.78	19.10	-2	23,729	-0.01%
2022/04/01	3	18.67	0.5	18.67	18.70	2.5	23,394	0.01%
2022/03/31	10	18.51	4.1	18.55	18.40	6	23,068	0.03%
2022/03/30	2	18.08	34.1	18.29	18.35	-32.1	22,484	-0.14%
2022/03/29	5	17.38	2	17.50	17.30	3	21,310	0.01%
2022/03/28	0	0.00	1	17.55	17.55	-1	21,088	0.00%
2022/03/25	1	17.45	0	0.00	17.50	1	21,031	0.00%
2022/03/24	0	17.75	2	17.70	17.75	-2	20,906	-0.01%
2022/03/23	0	0.00	10	17.62	17.75	-10	20,874	-0.05%
2022/03/22	0	0.00	2	17.30	17.45	-2	20,749	-0.01%
2022/03/21	0	0.00	10	17.40	17.35	-10	20,844	-0.05%
2022/03/18	21	17.46	3	17.35	17.30	18	20,848	0.09%
2022/03/17	12	17.23	6	17.45	17.40	6	20,512	0.03%
2022/03/16	0	17.00	0	0.00	17.10	0	20,532	0.00%
2022/03/14	0	17.00	0	0.00	17.00	0	20,535	0.00%
2022/03/11	2	16.93	0	0.00	16.90	2	20,591	0.01%
2022/03/10	0	0.00	1	16.95	16.90	-1	20,613	0.00%
2022/03/08	10.1	16.44	1	16.40	16.40	9.1	20,374	0.04%
2022/03/07	1	16.80	5	16.55	16.80	-4	19,954	-0.02%
2022/03/04	6	17.18	58.2	17.10	17.10	-52.2	20,316	-0.26%
2022/03/03	0	0.00	2	17.35	17.50	-2	20,250	-0.01%
2022/03/02	0	0.00	7	17.40	17.40	-7	20,483	-0.03%
2022/03/01	5	17.20	2.7	17.25	17.20	2.3	20,422	0.01%
2022/02/25	9	16.98	1	16.90	17.10	8	20,478	0.04%
2022/02/24	6	17.06	15	17.05	17.20	-9	20,247	-0.04%
2022/02/23	0	0.00	6	17.40	17.45	-6	19,962	-0.03%
2022/02/22	2.1	17.24	0	0.00	17.40	2.1	20,043	0.01%
2022/02/21	5	17.50	0	0.00	17.55	5	20,195	0.02%
2022/02/18	7	17.40	0	0.00	17.40	7	20,490	0.03%
2022/02/17	2.2	17.38	4	17.50	17.40	-1.8	20,579	-0.01%
2022/02/16	6	17.42	0	0.00	17.40	6	20,750	0.03%
2022/02/15	11	17.30	0	0.00	17.25	11	21,064	0.05%
2022/02/14	2	17.28	0	0.00	17.40	2	21,227	0.01%
2022/02/11	11	17.33	0	0.00	17.35	11	21,089	0.05%
2022/02/10	1	17.25	11	17.34	17.45	-10	21,082	-0.05%
2022/02/09	3	17.45	0	0.00	17.50	3	20,990	0.01%
2022/02/08	8.1	17.09	1	17.35	17.35	7.1	20,909	0.03%
2022/02/07	0	16.60	1.1	16.46	17.05	-1	20,573	-0.01%
2022/01/26	6	16.48	0	0.00	16.45	6	20,166	0.03%
2022/01/25	0.1	16.35	0	0.00	16.40	0.1	20,142	0.00%
2022/01/24	0.1	16.35	0	0.00	16.55	0.1	20,008	0.00%
2022/01/21	1	16.50	5	16.40	16.50	-4	19,975	-0.02%
2022/01/20	0	0.00	2	16.70	16.75	-2	19,706	-0.01%
2022/01/19	0	0.00	2	16.95	16.95	-2	19,565	-0.01%
2022/01/18	2	17.15	2.6	17.10	17.10	-0.6	19,333	0.00%
2022/01/17	2	16.65	2	16.70	16.70	0	18,968	0.00%
2022/01/14	3	16.58	4	16.73	16.70	-1	18,934	-0.01%
2022/01/13	23	16.65	2	16.70	16.70	21	18,923	0.11%
2022/01/12	0.1	16.45	0	0.00	16.45	0.1	18,548	0.00%
2022/01/11	6	16.53	0	0.00	16.55	6	18,182	0.03%
2022/01/10	6	16.38	0	16.45	16.35	6	17,778	0.03%
2022/01/06	1	16.45	3	16.32	16.50	-2	17,290	-0.01%
2022/01/05	2	16.25	0	0.00	16.30	2	17,151	0.01%
2022/01/03	0.3	16.10	0	0.00	16.10	0.3	17,144	0.00%
2021/12/30	0	16.15	0	0.00	16.15	0	17,134	0.00%
2021/12/29	4	16.19	1.1	16.19	16.25	2.9	17,244	0.02%
2021/12/27	5	15.95	0	0.00	15.95	5	17,280	0.03%
2021/12/24	1	16.00	0	0.00	15.95	1	17,601	0.01%
2021/12/21	0	0.00	9	15.95	15.90	-9	17,879	-0.05%
2021/12/20	1	15.75	0	0.00	15.75	1	17,886	0.01%
2021/12/17	0	0.00	2	15.90	15.90	-2	17,835	-0.01%
2021/12/16	2	15.75	0	0.00	15.75	2	17,799	0.01%
2021/12/15	1	15.85	0	0.00	15.85	1	17,991	0.01%
2021/12/14	3	15.62	0	0.00	15.65	3	18,302	0.02%
2021/12/13	5.3	15.85	0	0.00	15.85	5.3	18,314	0.03%
2021/12/10	12	15.78	3.2	15.71	15.95	8.8	18,235	0.05%
2021/12/09	4.1	15.65	120	15.69	15.70	-115.9	18,101	-0.64%	大賣/鉅額交易
2021/12/08	5.2	15.55	2	15.55	15.55	3.2	18,107	0.02%
2021/12/07	2	15.35	0.5	15.35	15.50	1.5	18,006	0.01%
2021/12/06	0	0.00	1	15.35	15.35	-1	18,022	-0.01%
2021/12/03	0	0.00	1.1	15.16	15.20	-1.1	18,179	-0.01%
2021/12/02	0	0.00	145	15.01	15.15	-145	18,012	-0.80%	大賣/鉅額交易
2021/12/01	2	15.08	0	0.00	15.15	2	17,952	0.01%
2021/11/30	5	15.05	0.3	15.20	15.30	4.7	18,025	0.03%
2021/11/29	0.2	15.08	22	15.09	15.00	-21.8	17,460	-0.12%
2021/11/26	3	15.20	0	0.00	15.15	3	17,556	0.02%
2021/11/24	6	15.51	7.4	15.55	15.50	-1.4	17,728	-0.01%
2021/11/23	3	15.33	0.4	15.30	15.30	2.6	17,949	0.01%
2021/11/22	2	15.23	25	15.10	15.20	-23	17,786	-0.13%
2021/11/19	2	15.15	0	0.00	15.10	2	17,608	0.01%
2021/11/18	1.4	15.14	2	15.18	15.20	-0.6	17,542	0.00%
2021/11/17	5	15.00	0.2	15.03	15.00	4.8	17,430	0.03%
2021/11/16	3	14.65	0	0.00	14.75	3	17,275	0.02%
2021/11/15	0	0.00	0.2	14.65	14.70	-0.2	17,500	0.00%
2021/11/12	20	14.55	9.2	14.47	14.55	10.8	17,586	0.06%
2021/11/09	0.1	14.15	0	0.00	14.15	0.1	17,849	0.00%
2021/11/05	0.2	14.10	0	0.00	14.15	0.2	20,771	0.00%
2021/11/04	0.1	14.20	0	0.00	14.15	0.1	21,225	0.00%
2021/11/03	0	0.00	10	14.15	14.20	-10	21,662	-0.05%
2021/11/01	1	14.10	0	0.00	14.15	1	22,375	0.00%
2021/10/28	0	14.15	0	0.00	14.15	0	22,738	0.00%
2021/10/27	0	0.00	0.6	14.15	14.20	-0.6	22,965	0.00%
2021/10/20	5	13.95	0	0.00	13.95	5	24,530	0.02%
2021/10/19	0	0.00	1	13.95	14.00	-1	24,549	0.00%
2021/10/18	0.1	13.95	0	0.00	13.90	0.1	24,547	0.00%
2021/10/14	10	13.80	0	0.00	13.80	10	25,194	0.04%
2021/10/08	0	0.00	0.1	13.95	13.80	-0.1	26,397	0.00%
2021/10/05	0.1	13.80	0	0.00	13.80	0.1	27,872	0.00%
2021/10/01	1	13.70	0	0.00	13.70	1	28,494	0.00%
2021/09/29	0	0.00	1	13.80	13.90	-1	28,591	0.00%
2021/09/28	0	13.90	0	0.00	13.85	0	28,514	0.00%
2021/09/27	0	0.00	1	14.00	14.00	-1	28,525	0.00%
2021/09/24	0.1	13.95	0	0.00	13.95	0.1	28,613	0.00%
2021/09/23	2	13.90	0	0.00	13.85	2	28,694	0.01%
2021/09/22	2.1	13.83	163.2	13.80	13.85	-161.1	28,663	-0.56%	大賣/鉅額交易
2021/09/16	2	14.05	0	0.00	14.10	2	28,048	0.01%
2021/09/14	0	0.00	2	14.05	14.05	-2	28,046	-0.01%
2021/09/07	1	14.00	0	0.00	14.00	1	28,448	0.00%
2021/09/06	1	14.05	4	14.05	14.05	-3	28,798	-0.01%
2021/09/02	3.1	13.90	0	0.00	14.00	3.1	28,902	0.01%
2021/09/01	0.2	14.00	0	0.00	14.00	0.2	28,728	0.00%
2021/08/31	0	0.00	2.6	14.12	14.25	-2.6	28,492	-0.01%
2021/08/30	0.1	14.20	0	0.00	14.25	0.1	28,405	0.00%
2021/08/27	9	13.99	20	13.83	14.05	-11	28,191	-0.04%
2021/08/26	1	13.65	0	0.00	13.70	1	27,771	0.00%
2021/08/25	21.1	13.60	0	13.65	13.65	21.1	27,745	0.08%
2021/08/24	0.2	13.55	4	13.48	13.60	-3.8	27,751	-0.01%
2021/08/23	2	13.50	1	13.45	13.50	1	27,758	0.00%
2021/08/20	0	13.65	0	0.00	13.60	0	27,850	0.00%
2021/08/19	4	13.61	12	13.61	13.65	-8	28,567	-0.03%
2021/08/18	0	0.00	1	13.60	13.65	-1	28,331	0.00%
2021/08/17	0	0.00	1	13.50	13.55	-1	28,179	0.00%
2021/08/16	1.4	13.31	5	13.25	13.30	-3.6	27,834	-0.01%
2021/08/13	9	13.33	0	0.00	13.35	9	27,802	0.03%
2021/08/12	13.1	13.36	0	0.00	13.30	13.1	27,698	0.05%
2021/08/11	2	14.23	2	14.20	14.20	0	26,185	0.00%
2021/08/10	0	0.00	4	14.21	14.20	-4	25,336	-0.02%
2021/08/09	10	14.20	0	0.00	14.20	10	25,405	0.04%
2021/08/06	11	14.25	0	0.00	14.20	11	25,402	0.04%
2021/08/05	3	14.20	0	14.25	14.25	3	25,879	0.01%
2021/08/04	1.1	14.29	0	0.00	14.20	1.1	26,968	0.00%
2021/07/30	5	14.14	0	0.00	14.05	5	28,077	0.02%
2021/07/28	1	14.05	3	14.05	14.10	-2	28,464	-0.01%
2021/07/27	1	14.10	1	14.10	14.15	0	28,764	0.00%
2021/07/26	2	14.30	1	14.30	14.30	1	28,917	0.00%
2021/07/22	3	14.30	0	0.00	14.30	3	29,081	0.01%
2021/07/21	1	14.10	1	14.10	14.20	0	29,214	0.00%
2021/07/20	9	14.23	21	14.29	14.20	-12	29,501	-0.04%
2021/07/19	6.1	14.33	0	0.00	14.45	6.1	29,049	0.02%
2021/07/16	0	14.25	5	14.33	14.35	-5	29,167	-0.02%
2021/07/15	1	14.20	11.3	14.15	14.25	-10.3	28,795	-0.04%
2021/07/14	1	14.20	0	0.00	14.15	1	28,720	0.00%
2021/07/12	1	14.00	5	14.04	14.00	-4	28,224	-0.01%
2021/07/09	2	13.95	0	0.00	13.95	2	27,986	0.01%
2021/07/07	1	13.80	14.9	13.80	13.80	-13.9	27,511	-0.05%
2021/07/06	1	13.80	0	0.00	13.80	1	27,494	0.00%
2021/07/01	21	13.70	0	0.00	13.70	21	27,361	0.08%
2021/06/30	1	13.80	0.1	13.75	13.75	0.9	27,344	0.00%
2021/06/29	0.2	13.80	0	0.00	13.75	0.2	27,500	0.00%
2021/06/28	1	13.75	0	0.00	13.75	1	27,729	0.00%
2021/06/25	2	13.80	12	13.80	13.80	-10	27,891	-0.04%
2021/06/24	5	13.65	0	0.00	13.70	5	27,840	0.02%
2021/06/23	0	0.00	1	13.70	13.60	-1	27,924	0.00%
2021/06/21	2	13.50	0	0.00	13.50	2	28,231	0.01%
2021/06/18	4	13.51	4	13.63	13.55	0	28,091	0.00%
2021/06/17	1	13.50	1	13.60	13.60	0	28,009	0.00%
2021/06/16	0	0.00	1	13.65	13.70	-1	29,300	0.00%
2021/06/15	6	13.62	0	0.00	13.55	6	29,313	0.02%
2021/06/11	8	13.73	7	13.75	13.75	1	29,216	0.00%
2021/06/10	3	13.57	3	13.58	13.65	0	29,178	0.00%
2021/06/09	1	13.55	1	13.55	13.60	0	29,494	0.00%
2021/06/08	3.5	13.62	3	13.65	13.65	0.5	29,606	0.00%
2021/06/07	15	13.51	1	13.65	13.65	14	29,961	0.05%
2021/06/04	5	13.61	0	0.00	13.70	5	30,063	0.02%
2021/06/03	0	0.00	1	13.65	13.70	-1	30,298	0.00%
2021/06/01	2	13.53	0	0.00	13.55	2	30,381	0.01%
2021/05/31	0	0.00	5.2	13.45	13.55	-5.2	30,598	-0.02%
2021/05/28	5	13.50	0	0.00	13.45	5	30,808	0.02%
2021/05/27	16	13.26	7	13.36	13.50	9	30,605	0.03%
2021/05/21	8	13.25	0	0.00	13.20	8	30,476	0.03%
2021/05/19	0	0.00	5	13.05	13.05	-5	30,503	-0.02%
2021/05/18	0	0.00	0.1	13.10	13.05	-0.1	30,639	0.00%
2021/05/17	10.1	12.80	2	12.60	12.60	8.1	30,849	0.03%
2021/05/14	5	13.00	0	0.00	13.15	5	30,394	0.02%
2021/05/13	6	12.83	41	12.75	13.00	-35	29,935	-0.12%
2021/05/12	66.1	13.01	44	12.95	13.05	22.1	29,135	0.08%
2021/05/11	16.6	13.69	3	13.70	13.70	13.6	27,745	0.05%
2021/05/10	30	14.00	0	0.00	14.00	30	27,192	0.11%
2021/05/07	6	13.70	1	13.65	13.65	5	26,614	0.02%
2021/05/06	27	13.61	8.1	13.56	13.60	18.9	26,375	0.07%
2021/05/05	40	13.29	20	13.25	13.25	20	25,430	0.08%
2021/05/04	2	13.19	1.1	13.20	13.20	0.9	25,044	0.00%
2021/05/03	15	13.37	0.4	13.40	13.35	14.6	24,410	0.06%
2021/04/29	7	13.39	0	13.30	13.30	7	24,074	0.03%
2021/04/28	5	13.50	0	0.00	13.50	5	23,998	0.02%
2021/04/27	0	0.00	0	13.45	13.50	0	24,345	0.00%
2021/04/26	5	13.50	7	13.45	13.50	-2	24,159	-0.01%
2021/04/23	0.1	13.25	0	0.00	13.30	0.1	23,710	0.00%
2021/04/22	6	13.32	0	0.00	13.30	6	23,796	0.03%
2021/04/20	2.2	13.20	1	13.25	13.35	1.2	23,374	0.01%
2021/04/19	0	0.00	0.4	13.10	13.25	-0.4	23,273	0.00%
2021/04/16	0.1	12.90	4	12.95	13.00	-4	22,927	-0.02%
2021/04/15	5	12.90	0	0.00	12.95	5	23,202	0.02%
2021/04/14	0.3	12.72	0	0.00	12.80	0.3	22,925	0.00%
2021/04/13	20	12.80	2	12.83	12.75	18	23,111	0.08%
2021/04/12	0	0.00	1.9	12.72	12.80	-1.9	23,049	-0.01%
2021/04/08	2	12.65	0	0.00	12.60	2	23,110	0.01%
2021/04/07	1	12.60	12	12.55	12.65	-11	23,674	-0.05%
2021/04/06	2	12.60	0	0.00	12.60	2	23,659	0.01%
2021/04/01	0	0.00	41	12.70	12.65	-41	23,543	-0.17%
2021/03/26	1	12.50	0	0.00	12.45	1	22,643	0.00%
2021/03/25	2.1	12.48	0	0.00	12.50	2.1	22,525	0.01%
2021/03/24	2.2	12.40	0	0.00	12.35	2.2	22,371	0.01%
2021/03/23	0.1	12.34	0	0.00	12.35	0.1	22,113	0.00%
2021/03/22	0.1	12.28	0	0.00	12.30	0.1	22,136	0.00%
2021/03/19	340	12.20	10	12.20	12.05	330	21,967	1.50%	大買/鉅額交易
2021/03/18	0	12.25	0	0.00	12.25	0	20,599	0.00%
2021/03/17	0	12.30	1	12.20	12.30	-1	20,614	0.00%
2021/03/15	0	0.00	3	12.30	12.30	-3	20,506	-0.01%
2021/03/12	0	0.00	1.5	12.09	12.15	-1.5	20,884	-0.01%
2021/03/10	0.1	12.00	1	12.05	12.05	-0.9	20,806	0.00%
2021/03/09	0	0.00	24	11.90	11.95	-24	20,687	-0.12%
2021/03/08	0	11.75	0	0.00	11.80	0	20,685	0.00%
2021/03/04	0	11.85	0	0.00	11.80	0	21,420	0.00%
2021/03/03	0	11.90	0	0.00	11.85	0	21,538	0.00%
2021/03/02	0	0.00	1	11.75	11.65	-1	21,289	0.00%
2021/02/24	1	11.80	5	11.72	11.80	-4	20,831	-0.02%
2021/02/23	0	0.00	0	11.65	11.75	0	20,776	0.00%
2021/02/18	0	0.00	20	11.60	11.60	-20	21,118	-0.09%
2021/02/05	0	0.00	2	11.20	11.20	-2	20,483	-0.01%
2021/02/01	0	0.00	3	11.10	11.10	-3	21,457	-0.01%
2021/01/29	20	11.00	0	0.00	10.95	20	21,382	0.09%
2021/01/28	17	11.00	0	0.00	11.05	17	21,133	0.08%
2021/01/27	3	11.10	0	0.00	11.10	3	20,957	0.01%
2021/01/26	1	11.05	0	0.00	11.10	1	20,843	0.00%
2021/01/22	4	11.10	0	0.00	11.10	4	20,843	0.02%
2021/01/20	5	11.20	0	0.00	11.10	5	20,578	0.02%
2021/01/18	5	11.30	0	0.00	11.35	5	19,999	0.03%
2021/01/12	5	11.50	0	0.00	11.45	5	19,492	0.03%
2021/01/08	0	0.00	0.1	11.55	11.65	-0.1	19,235	0.00%
2021/01/07	0	0.00	5	11.45	11.45	-5	18,714	-0.03%
2021/01/06	5	11.35	22	11.36	11.40	-17	18,662	-0.09%
2021/01/05	0	0.00	2	11.48	11.45	-2	18,322	-0.01%
2021/01/04	1	11.45	0	0.00	11.45	1	18,419	0.01%
2020/12/31	2	11.45	0.7	11.50	11.45	1.3	18,243	0.01%
2020/12/30	1	11.45	11	11.26	11.50	-10	18,132	-0.06%
2020/12/29	1	11.25	0.1	11.20	11.20	0.9	17,641	0.00%
2020/12/28	1	11.15	2	11.15	11.20	-1	17,606	-0.01%
2020/12/25	0	0.00	3	11.15	11.15	-3	17,590	-0.02%
2020/12/24	0	0.00	1	11.15	11.15	-1	17,719	-0.01%
2020/12/22	0	0.00	1	11.20	11.15	-1	17,863	-0.01%
2020/12/17	0.2	11.14	5	11.15	11.20	-4.8	18,075	-0.03%
2020/12/16	0	0.00	20	11.15	11.20	-20	18,052	-0.11%
2020/12/15	20.2	11.08	0	0.00	11.05	20.2	18,033	0.11%
2020/12/14	21	11.17	5	11.15	11.15	16	17,810	0.09%
2020/12/11	10	11.20	35	11.20	11.20	-25	17,762	-0.14%
2020/12/08	0.1	11.15	0	0.00	11.00	0.1	17,191	0.00%
2020/12/07	4	11.30	4	11.25	11.20	0	16,444	0.00%
2020/12/03	115	11.20	0	0.00	11.20	115	16,070	0.72%	大買/鉅額交易
2020/12/02	2.1	11.20	0	0.00	11.25	2.1	15,982	0.01%
2020/12/01	20.1	11.20	0	0.00	11.25	20.1	15,858	0.13%
2020/11/30	0.1	11.30	0	0.00	11.10	0.1	15,879	0.00%
2020/11/26	0	0.00	10	11.25	11.30	-10	14,864	-0.07%
2020/11/17	1	11.20	1	11.15	11.15	0	13,986	0.00%
2020/11/12	0	0.00	20	11.15	11.20	-20	13,888	-0.14%
2020/11/10	1	11.20	4	11.10	11.20	-3	13,181	-0.02%
2020/11/09	0.1	11.00	0	0.00	11.05	0.1	12,813	0.00%
2020/10/30	0	10.75	0	0.00	10.70	0	13,445	0.00%
2020/10/29	20	10.80	0	0.00	10.75	20	13,386	0.15%
2020/10/22	113	10.80	0	0.00	10.80	113	14,830	0.76%	大買/鉅額交易
2020/10/21	0.2	10.85	0	0.00	10.80	0.2	15,157	0.00%
2020/10/16	1	10.80	0	0.00	10.75	1	15,901	0.01%
2020/10/14	10	10.80	0	0.00	10.80	10	16,730	0.06%
2020/10/13	2	10.80	0	0.00	10.80	2	17,140	0.01%
2020/10/12	21	10.85	0	0.00	10.85	21	17,365	0.12%
2020/10/07	19	10.85	0	0.00	10.75	19	17,565	0.11%
2020/10/05	1	10.90	9	10.80	10.80	-8	17,833	-0.04%
2020/09/28	0	0.00	5	10.80	10.85	-5	18,747	-0.03%
2020/09/25	1	10.65	30	10.65	10.60	-29	19,196	-0.15%
2020/09/24	3.1	10.65	0	0.00	10.50	3.1	19,267	0.02%
2020/09/22	2	10.80	0	0.00	10.75	2	19,631	0.01%
2020/09/18	0	0.00	3	10.95	10.95	-3	20,153	-0.01%
2020/09/17	0.2	10.90	0	0.00	10.85	0.2	20,263	0.00%
2020/09/15	1	10.90	0.8	10.90	10.85	0.2	20,668	0.00%
2020/09/11	1	10.90	0	0.00	10.90	1	21,529	0.00%
2020/09/10	0	0.00	5	10.85	10.90	-5	21,819	-0.02%
2020/09/09	0	0.00	4	10.80	10.90	-4	21,981	-0.02%
2020/09/07	0	0.00	16.6	10.82	10.85	-16.6	22,626	-0.07%
2020/09/03	0.1	10.90	20	10.93	10.90	-19.9	24,993	-0.08%
2020/09/02	5	10.85	0	0.00	10.90	5	25,349	0.02%
2020/09/01	0	0.00	2	10.85	10.85	-2	25,713	-0.01%
2020/08/31	160	10.85	0	0.00	10.80	160	25,998	0.62%	大買/鉅額交易
2020/08/28	0	0.00	20	10.85	10.85	-20	26,037	-0.08%
2020/08/26	1	10.85	0	0.00	10.90	1	26,793	0.00%
2020/08/20	2	10.73	0	0.00	10.75	2	28,221	0.01%
2020/08/11	0	0.00	3	11.00	10.90	-3	28,476	-0.01%
2020/08/07	5	10.90	0	0.00	10.85	5	28,285	0.02%
2020/08/06	0	0.00	1	10.90	10.95	-1	28,149	0.00%
2020/08/05	1	10.75	0	0.00	10.70	1	28,162	0.00%
2020/07/31	2	10.70	0	0.00	10.65	2	27,928	0.01%
2020/07/30	0	0.00	6	10.70	10.65	-6	27,797	-0.02%
2020/07/29	1	10.70	0	0.00	10.65	1	27,581	0.00%
2020/07/28	7	10.60	0	0.00	10.60	7	27,535	0.03%
2020/07/27	3	10.67	3	10.65	10.65	0	27,380	0.00%
2020/07/24	6	10.81	0	0.00	10.80	6	26,991	0.02%
2020/07/23	7	10.90	0	0.00	10.90	7	26,697	0.03%
2020/07/22	3	10.90	0	0.00	10.90	3	26,563	0.01%
2020/07/21	96	10.90	0	0.00	10.85	96	26,351	0.36%
2020/07/20	100	10.90	0	0.00	11.00	100	25,928	0.39%
2020/07/17	0	0.00	6	10.95	10.95	-6	25,808	-0.02%
2020/07/16	3	10.98	3	10.97	10.90	0	25,665	0.00%
2020/07/15	1	10.90	0	0.00	10.95	1	25,512	0.00%
2020/07/14	2	10.90	0	0.00	10.90	2	25,419	0.01%
2020/07/13	0.2	10.95	0	0.00	10.95	0.2	25,406	0.00%
2020/07/10	1	10.95	0	0.00	10.95	1	25,351	0.00%
2020/07/08	12	11.10	0	0.00	11.05	12	25,004	0.05%
2020/07/06	5	11.10	10	11.00	11.15	-5	24,398	-0.02%
2020/07/03	5	10.96	0	0.00	10.90	5	24,077	0.02%
2020/07/02	15	10.78	0	0.00	10.90	15	24,048	0.06%
2020/07/01	40	10.95	1	10.90	10.90	39	23,759	0.16%
2020/06/30	10	10.85	0	0.00	10.85	10	23,756	0.04%
2020/06/29	16	10.90	0	0.00	10.90	16	23,714	0.07%
2020/06/24	2	11.05	0	0.00	11.10	2	23,594	0.01%
2020/06/23	11	11.00	0	0.00	11.05	11	23,556	0.05%
2020/06/19	11	11.01	0	0.00	11.00	11	23,659	0.05%
2020/06/18	50	11.10	0	0.00	11.10	50	23,343	0.21%
2020/06/16	0	0.00	12	11.29	11.25	-12	23,853	-0.05%
2020/06/15	22	11.11	73	11.15	11.05	-51	24,606	-0.21%
2020/06/12	12	11.20	0	0.00	11.20	12	24,833	0.05%
2020/06/11	3	11.48	13	11.67	11.45	-10	24,917	-0.04%
2020/06/10	4	12.33	214	12.30	12.35	-210	23,727	-0.89%	大賣/鉅額交易
2020/06/09	1	12.25	1	12.30	12.25	0	23,423	0.00%
2020/06/08	0	0.00	0.7	12.30	12.30	-0.7	23,384	0.00%
2020/06/05	1	12.25	30	12.25	12.20	-29	23,100	-0.13%
2020/06/03	0	0.00	1	12.15	12.20	-1	23,358	0.00%
2020/06/01	0	0.00	2	12.00	11.95	-2	23,476	-0.01%
2020/05/27	10	11.80	0.7	11.85	11.80	9.3	22,792	0.04%
2020/05/26	1	11.80	14	11.75	11.75	-13	22,934	-0.06%
2020/05/22	5	11.57	0	0.00	11.55	5	22,996	0.02%
2020/05/21	0	0.00	0.2	11.80	11.80	-0.2	23,081	0.00%
2020/05/15	1	11.65	0	11.70	11.65	1	23,265	0.00%
2020/05/14	0	0.00	0	11.75	11.70	0	23,146	0.00%
2020/05/12	15	11.84	0	0.00	11.80	15	23,016	0.07%
2020/05/11	0	0.00	1	11.85	11.80	-1	22,932	0.00%
2020/05/08	0	0.00	2	11.70	11.55	-2	22,911	-0.01%
2020/05/07	1	11.55	0	0.00	11.55	1	22,995	0.00%
2020/05/06	1	11.55	0	0.00	11.50	1	23,037	0.00%
2020/05/04	1	11.70	0	0.00	11.70	1	23,248	0.00%
2020/04/30	0	0.00	2	11.98	12.20	-2	23,284	-0.01%
2020/04/29	0	0.00	2	11.70	11.75	-2	23,423	-0.01%
2020/04/28	0	0.00	1	11.55	11.55	-1	23,734	0.00%
2020/04/27	0	0.00	3.5	11.50	11.50	-3.5	24,393	-0.01%
2020/04/24	1	11.25	1	11.35	11.25	0	24,472	0.00%
2020/04/23	2	11.33	0	0.00	11.30	2	24,594	0.01%
2020/04/22	2	11.33	0	0.00	11.35	2	24,551	0.01%
2020/04/21	3	11.58	0	0.00	11.40	3	24,596	0.01%
2020/04/20	35	11.80	1	11.90	11.90	34	24,479	0.14%
2020/04/17	0	0.00	0	11.90	11.90	0	24,795	0.00%
2020/04/16	1	11.80	0	0.00	11.80	1	24,653	0.00%
2020/04/15	1	11.60	2	11.73	11.90	-1	24,575	0.00%
2020/04/14	1	11.55	1	11.45	11.55	0	24,533	0.00%
2020/04/13	1	11.30	0	0.00	11.30	1	24,524	0.00%
2020/04/10	1	11.35	1.8	11.60	11.60	-0.8	24,591	0.00%
2020/04/08	1	11.20	0	0.00	11.25	1	24,577	0.00%
2020/03/31	1	11.05	1	10.95	11.05	0	23,710	0.00%
2020/03/30	2	10.75	2	10.93	10.90	0	23,397	0.00%
2020/03/27	0.1	11.05	2	11.10	11.05	-2	23,260	-0.01%
2020/03/26	4	10.93	0	0.00	10.95	4	23,182	0.02%
2020/03/25	1	10.90	0	0.00	10.85	1	23,523	0.00%
2020/03/24	2	10.40	2	10.48	10.35	0	23,229	0.00%
2020/03/23	6	10.21	1	10.25	10.10	5	23,159	0.02%
2020/03/20	20	10.18	1	10.50	10.60	19	22,980	0.08%
2020/03/17	1	10.35	70	10.21	10.30	-69	21,499	-0.32%
2020/03/13	0	11.30	0	0.00	11.30	0	20,624	0.00%
2020/03/12	2	11.70	0	0.00	11.75	2	19,865	0.01%
2020/03/10	2	12.30	0	0.00	12.50	2	19,260	0.01%
2020/03/06	1	12.85	0	0.00	12.80	1	18,500	0.01%
2020/03/05	3	12.88	0	0.00	12.90	3	18,110	0.02%
2020/03/02	3	12.97	1	12.95	13.00	2	17,480	0.01%
2020/02/18	70.5	13.05	0	0.00	13.10	70.5	16,155	0.44%
2020/02/17	30	13.10	0	0.00	13.10	30	16,198	0.19%
2020/02/13	0.3	13.05	0	0.00	13.05	0.3	16,311	0.00%
2020/02/12	0	0.00	0.1	13.05	13.05	-0.1	16,310	0.00%
2020/02/10	2	13.00	0	0.00	13.10	2	16,075	0.01%
2020/02/07	2.6	13.05	0	0.00	13.05	2.6	15,998	0.02%
2020/02/06	0	0.00	1	13.10	13.15	-1	16,107	-0.01%
2020/02/04	0	0.00	3	13.05	13.10	-3	15,710	-0.02%
2020/02/03	3	12.85	3	12.88	13.00	0	15,507	0.00%
2020/01/31	2	13.00	0	0.00	12.90	2	15,112	0.01%
2020/01/30	10	12.93	0	0.00	12.80	10	14,713	0.07%
2020/01/20	25	13.45	0	0.00	13.50	25	14,010	0.18%
2020/01/17	10	13.25	6	13.25	13.35	4	13,930	0.03%
2020/01/16	0	0.00	1	13.15	13.20	-1	13,786	-0.01%
2020/01/15	20	13.15	0	0.00	13.20	20	13,730	0.15%
2020/01/13	2	13.05	0	0.00	13.05	2	13,513	0.01%
2020/01/10	4	13.13	0	0.00	13.15	4	13,197	0.03%
2019/12/27	0	0.00	0.1	13.10	13.20	-0.1	12,551	0.00%
2019/12/20	0	0.00	3	13.30	13.25	-3	13,450	-0.02%
2019/12/17	0	0.00	0.7	13.00	13.10	-0.7	13,498	-0.01%
2019/12/04	0	0.00	1	12.90	12.95	-1	12,954	-0.01%
2019/11/29	0	0.00	1	13.05	12.85	-1	12,967	-0.01%
2019/11/26	0	0.00	2	12.90	12.85	-2	13,493	-0.01%
2019/11/25	2	12.80	0	0.00	12.80	2	13,008	0.02%
2019/11/12	0	0.00	31.4	12.65	12.70	-31.4	14,051	-0.22%
2019/11/06	0.9	12.70	20	12.70	12.70	-19.1	14,742	-0.13%
2019/10/28	0	0.00	6	12.55	12.55	-6	15,957	-0.04%
2019/10/18	0	0.00	0.1	12.30	12.35	-0.1	16,557	0.00%
2019/10/08	0	0.00	0.1	12.20	12.25	-0.1	17,050	0.00%
2019/09/25	3	12.05	0	0.00	12.20	3	18,702	0.02%
2019/09/24	3	12.20	47	12.25	12.30	-44	18,337	-0.24%
2019/09/23	0	0.00	0	12.35	12.25	0	18,244	0.00%
2019/09/19	10	12.50	5	12.50	12.55	5	17,766	0.03%
2019/09/18	0	0.00	2	12.60	12.60	-2	17,806	-0.01%
2019/09/17	0	0.00	1	12.45	12.50	-1	17,688	-0.01%
2019/09/06	0	0.00	3	12.30	12.35	-3	18,502	-0.02%
2019/09/02	0	0.00	0	11.95	11.95	0	18,621	0.00%
2019/08/29	1	11.80	0	0.00	11.75	1	18,232	0.01%
2019/08/28	2	11.90	0	0.00	11.90	2	18,205	0.01%
2019/08/27	5	11.95	0	0.00	11.95	5	18,379	0.03%
2019/08/26	2	12.00	0.3	12.00	12.00	1.7	18,250	0.01%
2019/08/20	5	12.30	0	0.00	12.35	5	18,899	0.03%
2019/08/16	0	0.00	5.3	12.40	12.40	-5.3	19,102	-0.03%
2019/08/06	0	0.00	1	12.00	12.00	-1	18,368	-0.01%
2019/08/02	2	12.10	0	0.00	12.05	2	17,997	0.01%
2019/07/30	0	0.00	1	12.40	12.45	-1	17,631	-0.01%
2019/07/29	0.1	12.40	0	0.00	12.45	0.1	17,753	0.00%
2019/07/15	0	0.00	1	12.55	12.55	-1	17,203	-0.01%
2019/07/12	3	12.60	6	12.59	12.50	-3	17,339	-0.02%
2019/07/11	0	0.00	5.1	12.45	12.65	-5.1	17,221	-0.03%
2019/07/10	6	12.95	0	0.00	13.00	6	16,641	0.04%
2019/07/03	0.2	12.85	0	0.00	12.90	0.2	16,114	0.00%
2019/07/01	2	12.95	0	0.00	13.00	2	16,136	0.01%
2019/06/28	0	0.00	5	13.05	13.05	-5	16,130	-0.03%
2019/06/27	1	12.90	0	0.00	13.00	1	16,247	0.01%
2019/06/25	1	12.90	0	0.00	13.00	1	16,479	0.01%
2019/06/20	0	0.00	6	12.95	12.95	-6	16,610	-0.04%
2019/06/19	0	0.00	2	12.80	12.80	-2	16,624	-0.01%
2019/06/18	0	0.00	10	12.55	12.55	-10	16,557	-0.06%
2019/06/17	0	0.00	1	12.45	12.45	-1	16,706	-0.01%
2019/06/13	0	0.00	4	12.40	12.45	-4	17,007	-0.02%
2019/06/12	0	0.00	3	12.30	12.30	-3	17,584	-0.02%
2019/06/11	0.1	12.35	3	12.43	12.40	-3	17,457	-0.02%
2019/06/10	10	12.48	8	12.50	12.45	2	17,352	0.01%
2019/06/06	0	0.00	1	12.50	12.50	-1	17,377	-0.01%
2019/06/04	0	0.00	2	12.35	12.35	-2	17,400	-0.01%
2019/05/23	0	0.00	50	12.00	12.00	-50	16,404	-0.30%
2019/05/21	0	0.00	52	12.05	12.05	-52	16,474	-0.32%
2019/05/09	10	11.75	6	11.70	11.75	4	16,733	0.02%
2019/05/02	1	11.95	0	0.00	12.00	1	16,393	0.01%
2019/04/30	6.8	11.94	2	11.95	11.90	4.8	16,363	0.03%
2019/04/29	0	0.00	0.7	11.90	11.95	-0.7	16,276	0.00%
2019/04/26	1	11.65	0	0.00	11.75	1	15,972	0.01%
2019/04/22	2	11.55	0	0.00	11.55	2	15,799	0.01%
2019/04/18	2	11.60	0	0.00	11.60	2	15,921	0.01%
2019/04/15	0	0.00	2	11.75	11.75	-2	15,970	-0.01%
2019/04/12	0	0.00	56	11.65	11.65	-56	15,884	-0.35%
2019/04/11	0	11.55	23.3	11.61	11.65	-23.3	15,702	-0.15%
2019/04/10	3	11.50	0	0.00	11.55	3	15,376	0.02%
2019/04/08	0	0.00	2	11.50	11.50	-2	15,241	-0.01%
2019/04/01	1	11.40	3	11.43	11.35	-2	14,644	-0.01%
2019/03/29	0	0.00	0.3	11.30	11.40	-0.3	14,299	0.00%
2019/03/28	2	11.30	0	0.00	11.30	2	14,159	0.01%
2019/03/27	0	0.00	7	11.30	11.25	-7	14,018	-0.05%
2019/03/26	1	11.25	11	11.21	11.30	-10	13,886	-0.07%
2019/03/25	0	0.00	2	11.20	11.20	-2	13,959	-0.01%
2019/03/21	0	0.00	17.4	11.15	11.20	-17.4	13,566	-0.13%
2019/03/20	2	10.90	3	11.00	11.00	-1	13,281	-0.01%
2019/03/19	5	10.95	3	11.00	10.95	2	13,110	0.02%
2019/03/18	100	10.80	0	0.00	10.95	100	12,978	0.77%
2019/03/12	2	10.95	0	0.00	10.95	2	12,175	0.02%
2019/03/11	0	0.00	5	10.90	10.90	-5	12,076	-0.04%
2019/03/07	0	0.00	5	10.90	10.80	-5	12,090	-0.04%
2019/03/04	0	0.00	10	10.85	10.85	-10	12,108	-0.08%
2019/02/14	0	0.00	7	10.47	10.45	-7	11,394	-0.06%
2019/01/25	0	0.00	60	10.40	10.40	-60	10,651	-0.56%
2019/01/24	4	10.35	0	0.00	10.25	4	10,658	0.04%
2019/01/16	1	10.35	0	0.00	10.35	1	11,369	0.01%
2019/01/15	0	0.00	1	10.40	10.45	-1	11,461	-0.01%
2019/01/02	4	10.10	0	0.00	10.15	4	12,789	0.03%
2018/12/22	0	0.00	3	10.20	10.20	-3	13,447	-0.02%
2018/12/19	3	10.20	0	0.00	10.30	3	13,912	0.02%
2018/12/14	50	10.21	0.3	10.25	10.25	49.7	13,884	0.36%
2018/12/11	0.3	10.20	1	10.25	10.15	-0.7	13,894	-0.01%
2018/12/10	4	10.35	0	0.00	10.30	4	14,180	0.03%
2018/11/27	5	10.50	0	0.00	10.55	5	14,456	0.03%
2018/11/19	0	0.00	7	10.77	10.80	-7	15,032	-0.05%
2018/11/16	0	0.00	4	10.69	10.70	-4	15,179	-0.03%
2018/11/15	0.2	10.65	0	0.00	10.65	0.2	15,260	0.00%
2018/11/09	0	0.00	30	10.60	10.70	-30	16,118	-0.19%
2018/11/07	0.7	10.50	5	10.60	10.60	-4.3	18,081	-0.02%
2018/11/06	0	0.00	4.6	10.41	10.45	-4.6	18,515	-0.02%
2018/11/01	3	10.25	0	0.00	10.30	3	20,453	0.01%
2018/10/31	0	0.00	1	10.50	10.50	-1	20,635	0.00%
2018/10/30	0	0.00	20	10.10	10.15	-20	20,781	-0.10%
2018/10/26	3	10.00	2	10.00	10.10	1	20,889	0.00%
2018/10/25	10	10.05	0	0.00	9.99	10	20,960	0.05%
2018/10/24	3	10.13	0	0.00	10.15	3	20,792	0.01%
2018/10/19	20	10.25	0	0.00	10.30	20	20,710	0.10%
2018/10/16	2	10.20	0	0.00	10.30	2	20,438	0.01%
2018/10/15	8	10.23	0	0.00	10.20	8	20,262	0.04%
2018/10/12	8.6	10.26	1	10.40	10.40	7.6	20,090	0.04%
2018/10/11	12	10.48	0	0.00	10.25	12	19,780	0.06%
2018/10/08	3	10.85	0	0.00	10.95	3	19,294	0.02%
2018/10/05	10	10.90	0	0.00	10.90	10	19,275	0.05%
2018/10/04	2	10.90	0	0.00	11.00	2	19,179	0.01%
2018/10/03	0	0.00	0.3	11.05	11.05	-0.3	19,103	0.00%
2018/10/02	1	11.05	0	0.00	11.10	1	19,171	0.01%
2018/09/25	0	0.00	16	11.30	11.30	-16	18,661	-0.09%
2018/09/21	0	0.00	59.7	11.26	11.30	-59.7	18,658	-0.32%
2018/09/19	0	0.00	2	11.25	11.25	-2	18,793	-0.01%
2018/09/13	0	0.00	8	11.10	11.15	-8	18,501	-0.04%
2018/09/12	0	0.00	15	11.05	11.05	-15	18,450	-0.08%
2018/09/11	1	10.85	0	0.00	10.95	1	18,385	0.01%
2018/09/10	6	10.85	0	0.00	10.90	6	18,583	0.03%
2018/09/03	0	0.00	2.3	11.19	11.10	-2.3	19,238	-0.01%
2018/08/31	0	0.00	5	11.25	11.25	-5	19,246	-0.03%
2018/08/30	1	11.10	0	0.00	11.10	1	19,199	0.01%
2018/08/29	0	0.00	2	11.10	11.15	-2	19,245	-0.01%
2018/08/20	0	0.00	5	11.02	11.05	-5	18,161	-0.03%
2018/08/17	0	0.00	5	10.75	10.85	-5	17,957	-0.03%
2018/08/16	1	10.55	0	0.00	10.65	1	17,839	0.01%
2018/08/15	205	10.75	0	0.00	10.70	205	17,633	1.16%	大買/鉅額交易
2018/08/14	2	11.35	200	11.45	11.45	-198	16,894	-1.17%	大賣/鉅額交易
2018/08/10	15	11.50	1.6	11.50	11.50	13.4	15,541	0.09%
2018/08/08	0	0.00	7	11.45	11.50	-7	15,160	-0.05%
2018/08/06	8	11.35	0	0.00	11.35	8	14,842	0.05%
2018/08/02	0	0.00	31	11.45	11.40	-31	14,471	-0.21%
2018/07/30	0	0.00	41	11.40	11.40	-41	14,102	-0.29%
2018/07/27	0.6	11.35	10	11.40	11.40	-9.4	14,107	-0.07%
2018/07/26	0	0.00	40.5	11.35	11.45	-40.5	14,151	-0.29%
2018/07/24	0	0.00	7	11.20	11.20	-7	14,162	-0.05%
2018/07/19	5	11.10	0	0.00	11.10	5	14,336	0.03%
2018/07/12	0	0.00	22	11.14	11.15	-22	14,612	-0.15%
2018/07/10	0	0.00	40	11.13	11.15	-40	14,691	-0.27%
2018/07/09	0	0.00	50	11.02	11.05	-50	14,651	-0.34%
2018/07/06	5	10.80	0	0.00	10.85	5	14,555	0.03%
2018/07/03	0	0.00	21	10.80	10.85	-21	15,026	-0.14%
2018/07/02	0	0.00	5	11.00	10.95	-5	15,111	-0.03%
2018/06/29	18	11.00	0	0.00	11.00	18	15,100	0.12%
2018/06/28	5	10.85	0	0.00	10.80	5	14,921	0.03%
2018/06/27	0	0.00	24	11.05	11.00	-24	14,801	-0.16%
2018/06/25	5	11.15	0	0.00	11.15	5	14,880	0.03%
2018/06/21	10	11.15	0	0.00	11.15	10	14,835	0.07%
2018/06/20	10	11.15	0	0.00	11.15	10	14,993	0.07%
2018/06/19	0.6	11.10	0	0.00	11.10	0.6	15,091	0.00%
2018/06/13	0	0.00	1	11.30	11.35	-1	14,516	-0.01%
2018/06/11	0	0.00	2	11.35	11.40	-2	15,079	-0.01%
2018/06/08	0	0.00	35	11.40	11.45	-35	15,216	-0.23%
2018/06/07	0	0.00	20	11.45	11.45	-20	16,149	-0.12%
2018/06/06	0	0.00	2	11.30	11.30	-2	16,238	-0.01%
2018/06/05	0	0.00	3	11.22	11.30	-3	16,375	-0.02%
2018/06/04	0	0.00	20	11.15	11.15	-20	16,248	-0.12%
2018/06/01	1	11.05	0	0.00	11.10	1	16,327	0.01%
2018/05/31	0	0.00	1	11.10	11.10	-1	16,213	-0.01%
2018/05/30	0	0.00	10	10.85	10.70	-10	15,760	-0.06%
2018/05/25	0	0.00	30	10.95	11.00	-30	15,885	-0.19%
2018/05/23	0	0.00	1	10.85	10.80	-1	16,288	-0.01%
2018/05/22	0	0.00	1	10.85	10.85	-1	16,481	-0.01%
2018/05/21	0	0.00	2	10.85	10.85	-2	16,765	-0.01%
2018/05/14	1	10.70	0	0.00	10.75	1	17,645	0.01%
2018/05/03	0	0.00	10	10.65	10.60	-10	17,881	-0.06%
2018/04/26	0	0.00	80	10.60	10.60	-80	18,399	-0.43%
2018/04/25	30	10.50	0	0.00	10.55	30	18,451	0.16%
2018/04/20	0	0.00	1	10.60	10.60	-1	18,896	-0.01%
2018/04/18	0	0.00	1	10.50	10.50	-1	19,081	-0.01%
2018/04/17	0	0.00	20	10.45	10.40	-20	19,199	-0.10%
2018/04/16	1	10.55	0	0.00	10.50	1	19,248	0.01%
2018/04/13	0	10.55	0	0.00	10.60	0	19,288	0.00%
2018/04/10	20	10.40	2	10.50	10.60	18	19,581	0.09%
2018/04/03	1	10.20	0	0.00	10.25	1	19,249	0.01%
2018/04/02	0	0.00	1	10.30	10.30	-1	19,175	-0.01%
2018/03/31	1	10.35	10	10.35	10.35	-9	19,139	-0.05%
2018/03/30	0	0.00	82.8	10.30	10.40	-82.8	19,229	-0.43%
2018/03/26	76	10.31	0	0.00	10.45	76	18,924	0.40%
2018/03/21	2	10.55	0	0.00	10.50	2	18,542	0.01%
2018/03/20	3	10.60	0	0.00	10.60	3	18,676	0.02%
2018/03/16	0	0.00	1	10.60	10.80	-1	18,913	-0.01%
2018/03/14	35	10.49	16.5	10.51	10.55	18.5	18,302	0.10%
2018/03/13	10	10.25	3	10.45	10.50	7	18,071	0.04%
2018/03/09	0	0.00	17	10.07	10.05	-17	17,108	-0.10%
2018/03/08	1	10.05	20.5	10.05	10.05	-19.5	17,204	-0.11%
2018/03/07	0	0.00	11.2	10.10	10.10	-11.2	17,557	-0.06%
2018/03/06	10	10.05	0	0.00	10.05	10	17,602	0.06%
2018/03/05	0	0.00	70	10.00	9.97	-70	17,924	-0.39%
2018/03/02	10	9.99	30	10.03	10.05	-20	17,842	-0.11%
2018/02/26	0	0.00	2	10.15	10.20	-2	17,440	-0.01%
2018/02/23	0	0.00	0.3	10.10	10.15	-0.3	17,077	0.00%
2018/02/22	3	10.00	300.3	10.05	10.10	-297.3	17,039	-1.74%	大賣/鉅額交易
2018/02/21	1	9.83	333	9.94	10.00	-332	16,915	-1.96%	大賣/鉅額交易
2018/02/12	30	9.73	0	9.73	9.71	30	16,565	0.18%
2018/02/09	0	0.00	30	9.59	9.60	-30	16,476	-0.18%
2018/02/08	210	9.68	0	0.00	9.70	210	16,265	1.29%	大買/鉅額交易
2018/02/07	50	9.73	0	0.00	9.75	50	16,245	0.31%
2018/02/06	152	9.59	0	0.00	9.53	152	15,977	0.95%	大買/鉅額交易
2018/02/05	300	9.87	0	0.00	9.86	300	15,254	1.97%	大買/鉅額交易
2018/02/02	0	0.00	3	10.00	10.05	-3	15,139	-0.02%
2018/01/31	10	9.95	1	10.00	10.05	9	15,173	0.06%
2018/01/30	0	0.00	1.2	9.99	9.99	-1.2	14,967	-0.01%
2018/01/29	20	10.05	0	0.00	10.10	20	14,879	0.13%
2018/01/25	0	0.00	9	10.00	10.10	-9	14,720	-0.06%
2018/01/24	0	0.00	55	10.00	10.05	-55	14,519	-0.38%
2018/01/22	5	10.10	2	10.15	10.20	3	14,161	0.02%
2018/01/19	18	10.10	0	0.00	10.20	18	14,002	0.13%
2018/01/18	0	0.00	10	10.15	10.15	-10	13,873	-0.07%
2018/01/17	0	0.00	0.4	10.10	10.15	-0.4	13,623	0.00%
2018/01/15	0	0.00	0.6	9.96	10.00	-0.6	13,237	0.00%
2018/01/12	0	0.00	1	9.96	9.96	-1	12,982	-0.01%
2018/01/11	51	9.81	20	9.87	9.84	31	12,826	0.24%
2018/01/10	10	9.94	0	0.00	9.97	10	12,842	0.08%
2018/01/09	0	0.00	2	9.97	9.97	-2	12,807	-0.02%
2018/01/08	3	9.97	46	9.94	10.00	-43	12,886	-0.33%
2018/01/05	20	9.74	0	0.00	9.80	20	12,640	0.16%
2018/01/03	0.3	9.70	0	0.00	9.75	0.3	12,865	0.00%