永豐金 (2890)-群益金鼎-三民券商分點個股進出

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
22.90
漲跌
▲0.35
漲幅
+1.55%
成交量
16,593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-三民券商分點個股進出

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-三民券商分點個股進出
群益金鼎-三民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
2024/05/16	0	0.00	42.2	22.80	22.90	-42.2	18,164	-0.23%
2024/05/15	6	22.63	5	22.76	22.55	1	18,109	0.01%
2024/05/14	3.1	22.52	5	22.49	22.45	-2	18,022	-0.01%
2024/05/13	0	0.00	8	22.99	23.05	-8	17,947	-0.04%
2024/05/10	1.4	22.88	54	22.52	22.95	-52.6	17,890	-0.29%
2024/05/09	3	22.37	4.1	22.58	22.35	-1.1	17,744	-0.01%
2024/05/08	0.1	22.65	1	22.60	22.70	-0.9	17,604	-0.01%
2024/05/07	5.5	22.71	9.5	22.73	22.75	-4	17,616	-0.02%
2024/05/06	1	22.55	2.1	22.65	22.75	-1.1	17,443	-0.01%
2024/05/03	0	0.00	6	22.10	22.05	-6	17,159	-0.03%
2024/05/02	4	22.06	4	21.99	22.15	0	17,079	0.00%
2024/04/30	0	0.00	18	22.01	21.95	-18	16,847	-0.11%
2024/04/29	2.3	21.99	6	21.99	21.95	-3.7	16,702	-0.02%
2024/04/26	5	21.50	2	21.50	21.30	3	16,361	0.02%
2024/04/25	1	21.25	0	0.00	21.35	1	16,421	0.01%
2024/04/24	1	21.30	0	0.00	21.45	1	16,381	0.01%
2024/04/23	1.2	21.86	1	21.95	21.80	0.2	16,347	0.00%
2024/04/22	5	21.65	3	21.55	21.70	2	16,549	0.01%
2024/04/19	24	21.17	22	21.36	21.20	2	16,406	0.01%
2024/04/18	0	0.00	0.8	21.58	21.65	-0.8	16,078	0.00%
2024/04/17	2	21.55	5	21.55	21.55	-3	15,985	-0.02%
2024/04/16	7.1	21.31	1	21.25	21.25	6.1	15,832	0.04%
2024/04/15	100	21.85	5.2	21.98	21.80	94.8	15,644	0.61%
2024/04/12	4.1	21.75	0	0.00	21.85	4.1	15,630	0.03%
2024/04/10	0.2	22.00	15	21.81	21.70	-14.8	15,388	-0.10%
2024/04/09	0	0.00	71.1	21.54	21.50	-71.1	15,317	-0.46%
2024/04/08	52	21.24	70	21.45	21.35	-18	15,433	-0.12%
2024/04/03	29	21.11	0	0.00	21.00	29	15,282	0.19%
2024/04/02	9	21.31	0	0.00	21.35	9	15,241	0.06%
2024/04/01	4	21.49	0	0.00	21.50	4	15,310	0.03%
2024/03/27	1	21.55	0	0.00	21.50	1	15,300	0.01%
2024/03/26	4	21.28	20	21.52	21.65	-16	15,607	-0.10%
2024/03/25	10	21.15	0	0.00	21.15	10	15,528	0.06%
2024/03/22	1	21.25	3	21.32	21.15	-2	15,941	-0.01%
2024/03/21	0	0.00	37.7	20.93	21.15	-37.7	16,166	-0.23%
2024/03/20	10	20.65	1	20.75	20.65	9	16,489	0.05%
2024/03/19	11.1	20.66	10	20.80	20.80	1.1	16,585	0.01%
2024/03/18	21	20.85	5.4	21.06	20.95	15.6	16,612	0.09%
2024/03/15	1	21.15	20	21.18	21.35	-19	16,667	-0.11%
2024/03/14	6	21.00	41	20.85	21.05	-35	16,361	-0.21%
2024/03/13	13	20.24	4.5	20.63	20.70	8.5	16,142	0.05%
2024/03/12	14	20.18	4	20.30	20.30	10	16,023	0.06%
2024/03/11	18	20.29	5.4	20.33	20.25	12.6	16,155	0.08%
2024/03/08	24	20.10	11.6	20.25	20.30	12.4	16,127	0.08%
2024/03/07	0	0.00	2	20.10	20.10	-2	16,087	-0.01%
2024/03/06	3	20.05	1.2	20.10	20.05	1.8	16,043	0.01%
2024/03/05	1	19.95	10	20.05	20.00	-9	16,572	-0.05%
2024/03/04	1.2	19.86	0	19.95	20.00	1.1	16,661	0.01%
2024/03/01	0.1	20.00	1	19.95	19.95	-0.9	16,841	-0.01%
2024/02/29	0	0.00	11	20.05	20.10	-11	16,944	-0.06%
2024/02/27	11	19.80	2	19.93	19.85	9	16,705	0.05%
2024/02/26	2	19.80	0	0.00	19.80	2	16,629	0.01%
2024/02/23	2	19.95	3.5	19.94	19.85	-1.5	16,622	-0.01%
2024/02/22	2	19.78	3	19.90	19.95	-1	16,800	-0.01%
2024/02/21	1	19.75	0	0.00	19.90	1	16,754	0.01%
2024/02/20	4	19.74	1.1	19.90	19.90	2.9	16,674	0.02%
2024/02/19	0	0.00	2.2	19.72	19.85	-2.2	16,713	-0.01%
2024/02/16	0	0.00	1.1	19.46	19.60	-1.1	16,791	-0.01%
2024/02/15	0	0.00	71.1	19.42	19.40	-71.1	16,844	-0.42%
2024/02/05	20.1	19.09	26.3	19.26	19.10	-6.2	16,712	-0.04%
2024/02/02	0	0.00	60	19.31	19.35	-60	16,645	-0.36%
2024/02/01	0	0.00	2	19.23	19.25	-2	16,624	-0.01%
2024/01/30	1.1	19.06	0	0.00	19.05	1.1	16,479	0.01%
2024/01/29	0	0.00	4.2	19.25	19.25	-4.2	16,591	-0.03%
2024/01/26	1	19.15	1.6	19.17	19.15	-0.6	16,612	0.00%
2024/01/25	0	0.00	0.2	19.00	18.95	-0.2	16,651	0.00%
2024/01/24	4	18.90	0	0.00	18.90	4	16,709	0.02%
2024/01/23	5	18.83	0	0.00	18.90	5	16,832	0.03%
2024/01/22	4	18.99	0	0.00	18.95	4	16,958	0.02%
2024/01/19	0	18.95	0	0.00	18.95	0	16,955	0.00%
2024/01/18	3	18.70	20	18.85	18.85	-17	16,929	-0.10%
2024/01/17	39	18.66	3	18.70	18.60	36	16,856	0.21%
2024/01/16	7.3	18.95	10	18.95	18.80	-2.7	16,532	-0.02%
2024/01/15	7	19.16	0	0.00	19.10	7	16,315	0.04%
2024/01/12	12.2	19.18	0	0.00	19.15	12.2	16,653	0.07%
2024/01/11	3	19.27	2	19.40	19.35	1	16,778	0.01%
2024/01/10	1	19.30	0	19.45	19.30	1	16,938	0.01%
2024/01/09	1	19.35	0	0.00	19.40	1	17,031	0.01%
2024/01/08	22	19.45	20	19.68	19.40	2	17,032	0.01%
2024/01/05	0	0.00	1	19.45	19.50	-1	17,022	-0.01%
2024/01/04	0	0.00	1	19.35	19.40	-1	17,284	-0.01%
2024/01/03	0.1	19.40	0	0.00	19.30	0.1	17,854	0.00%
2024/01/02	18	19.51	0	0.00	19.35	18	17,799	0.10%
2023/12/29	6	19.76	21	19.83	19.70	-15	17,637	-0.09%
2023/12/28	0.4	19.75	10	19.85	19.70	-9.6	17,714	-0.05%
2023/12/27	0	0.00	30	19.73	19.80	-30	17,622	-0.17%
2023/12/26	5.1	19.45	0	0.00	19.40	5.1	17,512	0.03%
2023/12/22	6.1	19.34	0.4	19.40	19.30	5.7	17,565	0.03%
2023/12/21	148	19.30	128	19.40	19.30	20	17,308	0.12%	大買/大賣/
2023/12/20	0	0.00	5	19.59	19.45	-5	16,876	-0.03%
2023/12/19	28.1	19.52	1	19.60	19.50	27.1	16,373	0.17%
2023/12/18	19.1	19.76	8	19.94	19.75	11.1	16,135	0.07%
2023/12/15	3.1	19.85	0	19.95	20.00	3.1	15,757	0.02%
2023/12/14	0	0.00	13	19.95	20.00	-13	15,282	-0.09%
2023/12/13	1	19.60	4	19.65	19.80	-3	15,093	-0.02%
2023/12/12	2	19.68	6	19.72	19.75	-4	15,403	-0.03%
2023/12/11	0	0.00	18.4	19.41	19.55	-18.4	15,380	-0.12%
2023/12/08	7	19.16	2.2	19.20	19.25	4.8	15,346	0.03%
2023/12/07	3	19.07	0	0.00	19.05	3	15,380	0.02%
2023/12/06	0	0.00	14	19.29	19.35	-14	15,410	-0.09%
2023/12/05	0	0.00	1	19.05	19.15	-1	15,225	-0.01%
2023/12/04	0	0.00	6	19.05	19.10	-6	15,172	-0.04%
2023/12/01	0	18.95	3	18.90	18.95	-3	15,165	-0.02%
2023/11/30	0	0.00	1	19.05	18.90	-1	15,105	-0.01%
2023/11/27	6	18.84	3	19.05	18.80	3	14,532	0.02%
2023/11/24	1	18.80	1	18.85	18.85	0	14,437	0.00%
2023/11/23	0	0.00	0.1	18.90	18.85	-0.1	14,387	0.00%
2023/11/22	5.1	18.88	0	0.00	18.85	5.1	14,315	0.04%
2023/11/21	0	0.00	1	19.00	18.95	-1	14,288	-0.01%
2023/11/20	3	18.60	17	18.73	18.75	-14	14,077	-0.10%
2023/11/17	2	18.85	0	0.00	18.85	2	14,087	0.01%
2023/11/16	0	0.00	6	18.79	18.90	-6	14,042	-0.04%
2023/11/15	0	0.00	5	18.80	18.70	-5	13,952	-0.04%
2023/11/14	4	18.56	3.2	18.63	18.65	0.9	13,867	0.01%
2023/11/09	0	18.35	7	18.40	18.45	-7	14,229	-0.05%
2023/11/08	1	18.35	0	0.00	18.40	1	14,543	0.01%
2023/11/07	0	0.00	0.4	18.35	18.35	-0.4	14,571	0.00%
2023/11/06	0	0.00	3	18.47	18.45	-3	14,681	-0.02%
2023/11/03	0	0.00	3.1	18.27	18.40	-3.1	15,058	-0.02%
2023/11/02	0.3	18.10	2	18.18	18.15	-1.7	15,598	-0.01%
2023/11/01	0	0.00	9	17.96	18.00	-9	16,002	-0.06%
2023/10/31	0	0.00	14	17.86	17.85	-14	16,308	-0.09%
2023/10/30	0.4	17.85	20	17.88	17.70	-19.6	16,608	-0.12%
2023/10/27	0	0.00	16	17.93	17.95	-16	16,663	-0.10%
2023/10/26	0	0.00	31	17.90	17.85	-31	16,943	-0.18%
2023/10/25	0.3	18.13	11	18.13	18.05	-10.7	16,987	-0.06%
2023/10/24	0.2	18.00	30	18.16	18.15	-29.9	17,158	-0.17%
2023/10/23	2.1	18.16	52	18.19	18.15	-49.9	17,342	-0.29%
2023/10/20	4	18.23	58	18.17	18.20	-54	17,283	-0.31%
2023/10/19	0	0.00	41	18.47	18.40	-41	17,275	-0.24%
2023/10/18	0	0.00	31.5	18.55	18.50	-31.5	17,554	-0.18%
2023/10/17	0	0.00	35.7	18.54	18.60	-35.7	17,701	-0.20%
2023/10/16	0	0.00	60	18.40	18.40	-60	17,897	-0.34%
2023/10/13	14	18.40	35.4	18.45	18.50	-21.4	18,312	-0.12%
2023/10/12	2	18.15	33.2	18.38	18.45	-31.2	18,402	-0.17%
2023/10/11	1	17.90	36.6	18.14	18.25	-35.6	18,262	-0.19%
2023/10/06	0	0.00	5	17.60	17.70	-5	17,744	-0.03%
2023/10/04	2	17.18	0	0.00	17.15	2	17,702	0.01%
2023/10/03	7	17.30	0	0.00	17.30	7	17,607	0.04%
2023/09/27	1.1	17.30	0	0.00	17.40	1.1	18,225	0.01%
2023/09/21	1	17.30	0	0.00	17.25	1	18,910	0.01%
2023/09/18	0.1	17.55	0	0.00	17.55	0.1	19,123	0.00%
2023/09/15	0	0.00	1	17.60	17.65	-1	19,275	-0.01%
2023/09/14	1	17.50	1	17.70	17.70	0	19,064	0.00%
2023/09/08	0	0.00	1	17.30	17.35	-1	19,433	-0.01%
2023/09/07	1	17.15	0	0.00	17.25	1	19,619	0.01%
2023/09/06	5	17.20	0	0.00	17.15	5	19,640	0.03%
2023/09/04	0	0.00	8	17.26	17.40	-8	19,701	-0.04%
2023/09/01	0	0.00	2	17.25	17.25	-2	19,822	-0.01%
2023/08/31	11	17.17	0	0.00	17.10	11	19,857	0.06%
2023/08/30	2	17.35	0	0.00	17.45	2	19,538	0.01%
2023/08/29	2	17.20	1	17.35	17.30	1	19,597	0.01%
2023/08/28	3	17.27	0	0.00	17.35	3	19,709	0.02%
2023/08/24	1	17.20	0	0.00	17.25	1	21,332	0.00%
2023/08/22	0	0.00	0.6	17.20	17.20	-0.6	21,593	0.00%
2023/08/21	1	17.25	3	17.27	17.25	-2	21,682	-0.01%
2023/08/18	13	17.04	0	0.00	17.10	13	21,775	0.06%
2023/08/17	25	16.90	2.1	17.05	16.95	22.9	21,749	0.11%
2023/08/16	41.2	17.11	0	0.00	17.05	41.2	21,837	0.19%
2023/08/15	27	17.31	31	17.40	17.25	-4	21,781	-0.02%
2023/08/14	97.2	17.62	6.3	17.73	17.50	90.9	21,837	0.42%
2023/08/11	0.3	18.00	0	0.00	18.00	0.3	21,791	0.00%
2023/08/10	0.2	17.90	0	0.00	17.95	0.2	21,795	0.00%
2023/08/09	248	17.81	6	17.97	17.85	242	21,797	1.11%	大買/鉅額交易
2023/08/08	31	18.68	40	18.69	18.70	-9	21,573	-0.04%
2023/08/07	2	18.70	35	18.71	18.80	-33	21,175	-0.16%
2023/08/04	10	18.55	24	18.72	18.70	-14	20,803	-0.07%
2023/08/02	40.2	18.56	10	18.55	18.55	30.2	20,541	0.15%
2023/08/01	13	18.70	27	18.78	18.80	-14	20,356	-0.07%
2023/07/31	0	0.00	38	18.69	18.65	-38	20,211	-0.19%
2023/07/28	2.2	18.52	0.3	18.50	18.55	1.9	20,073	0.01%
2023/07/27	2	18.40	45.2	18.48	18.50	-43.2	20,033	-0.22%
2023/07/26	0	0.00	52	18.28	18.40	-52	20,023	-0.26%
2023/07/25	0	0.00	10	18.05	18.05	-10	20,126	-0.05%
2023/07/24	41	17.95	10	18.05	18.00	31	20,119	0.15%
2023/07/21	4	18.10	19	18.17	18.10	-15	19,886	-0.08%
2023/07/20	1	18.05	34.2	18.10	18.10	-33.2	19,514	-0.17%
2023/07/19	31	17.92	27	18.04	18.00	4	19,075	0.02%
2023/07/18	13	17.93	29	18.08	18.05	-16	18,736	-0.09%
2023/07/17	13	17.84	113.2	17.89	17.95	-100.2	18,325	-0.55%	大賣/
2023/07/14	0	0.00	39	17.73	17.75	-39	18,118	-0.22%
2023/07/13	21	17.60	25.4	17.64	17.60	-4.4	18,051	-0.02%
2023/07/12	70	17.51	21	17.57	17.60	49	18,053	0.27%
2023/07/11	0	0.00	21	17.52	17.50	-21	17,982	-0.12%
2023/07/10	1	17.40	51	17.45	17.35	-50	18,008	-0.28%
2023/07/07	27	17.11	0	0.00	17.15	27	18,013	0.15%
2023/07/06	41.3	17.25	0	0.00	17.35	41.3	18,024	0.23%
2023/07/05	0.2	17.65	31.2	17.70	17.65	-31.1	17,734	-0.18%
2023/07/04	0	0.00	18	17.57	17.70	-18	17,614	-0.10%
2023/07/03	2	17.40	1.1	17.45	17.45	0.9	17,532	0.01%
2023/06/30	0	0.00	6	17.32	17.35	-6	17,765	-0.03%
2023/06/29	0	0.00	1	17.45	17.35	-1	17,833	-0.01%
2023/06/28	0	0.00	1	17.30	17.30	-1	17,793	-0.01%
2023/06/26	0	0.00	2.2	17.40	17.35	-2.2	17,978	-0.01%
2023/06/21	1.9	17.25	0	0.00	17.25	1.9	17,850	0.01%
2023/06/20	2	17.25	0	0.00	17.30	2	17,868	0.01%
2023/06/19	1	17.30	1	17.30	17.25	0	17,780	0.00%
2023/06/16	4	17.29	1	17.55	17.25	3	17,773	0.02%
2023/06/15	0	0.00	10	17.45	17.50	-10	17,789	-0.06%
2023/06/14	0	17.45	2	17.48	17.45	-2	17,990	-0.01%
2023/06/13	1	17.45	0	0.00	17.40	1	18,241	0.01%
2023/06/12	0	17.40	4	17.45	17.40	-4	18,282	-0.02%
2023/06/09	0	0.00	0	17.40	17.40	0	18,567	0.00%
2023/06/08	5	17.40	0.1	17.45	17.35	4.9	18,651	0.03%
2023/06/07	1	17.35	11	17.36	17.45	-10	18,846	-0.05%
2023/06/06	2	17.35	33	17.35	17.35	-31	19,036	-0.16%
2023/06/05	3	17.35	4	17.34	17.30	-1	19,084	-0.01%
2023/06/02	1	17.20	0	0.00	17.15	1	19,127	0.01%
2023/06/01	1	17.25	1	17.25	17.15	0	19,110	0.00%
2023/05/31	4	17.15	2.2	17.30	17.30	1.8	19,035	0.01%
2023/05/30	5	17.22	1	17.25	17.15	4	17,687	0.02%
2023/05/29	4	17.20	0	0.00	17.15	4	17,761	0.02%
2023/05/25	1	17.20	0	0.00	17.15	1	17,862	0.01%
2023/05/23	0	0.00	70.2	17.45	17.45	-70.2	17,845	-0.39%
2023/05/22	0	0.00	4.1	17.40	17.40	-4.1	17,791	-0.02%
2023/05/19	0	0.00	5	17.26	17.25	-5	17,613	-0.03%
2023/05/18	0	0.00	3.1	17.25	17.20	-3.1	17,538	-0.02%
2023/05/17	0	0.00	4.2	17.29	17.20	-4.2	17,389	-0.02%
2023/05/16	1	17.05	0	0.00	17.10	1	17,166	0.01%
2023/05/15	0	0.00	3	16.85	16.90	-3	17,287	-0.02%
2023/05/12	16	16.91	0.1	16.95	16.90	15.9	17,287	0.09%
2023/05/11	3	17.10	0	0.00	17.10	3	17,034	0.02%
2023/05/10	10	17.20	0	0.00	17.30	10	16,965	0.06%
2023/05/09	0	0.00	2	17.28	17.30	-2	16,993	-0.01%
2023/05/08	0	0.00	5	17.17	17.20	-5	17,111	-0.03%
2023/05/05	0	0.00	26	17.08	17.05	-26	17,052	-0.15%
2023/05/04	1	16.95	1	16.95	17.00	0	17,176	0.00%
2023/04/28	2	16.78	0	0.00	16.70	2	18,010	0.01%
2023/04/27	0	0.00	1.5	16.72	16.75	-1.5	18,022	-0.01%
2023/04/26	0	0.00	1	16.65	16.65	-1	18,048	-0.01%
2023/04/25	4	16.69	0	0.00	16.65	4	17,935	0.02%
2023/04/24	1	16.70	4	16.65	16.70	-3	17,890	-0.02%
2023/04/21	1	16.65	1	16.65	16.70	0	18,127	0.00%
2023/04/20	2	16.65	0	0.00	16.65	2	18,259	0.01%
2023/04/19	0	0.00	6	16.80	16.80	-6	18,329	-0.03%
2023/04/18	1.5	16.80	1	16.75	16.80	0.5	18,298	0.00%
2023/04/17	12.3	16.81	2	16.90	16.80	10.3	18,204	0.06%
2023/04/14	0	0.00	2	16.90	16.90	-2	18,151	-0.01%
2023/04/13	2.1	16.78	1	16.75	16.80	1.1	18,258	0.01%
2023/04/11	3	16.58	0	0.00	16.60	3	18,195	0.02%
2023/04/10	0	0.00	1	16.65	16.65	-1	18,010	-0.01%
2023/04/07	0	0.00	5	16.60	16.60	-5	18,017	-0.03%
2023/03/31	6	16.68	1	16.70	16.60	5	18,093	0.03%
2023/03/30	21.1	16.64	0	0.00	16.55	21.1	18,879	0.11%
2023/03/29	0	0.00	101	16.65	16.75	-101	19,673	-0.51%	大賣/鉅額交易
2023/03/28	0	16.60	55	16.70	16.60	-55	20,724	-0.27%
2023/03/27	3.6	16.64	104	16.62	16.55	-100.4	22,084	-0.45%	大賣/
2023/03/24	0	0.00	11	16.39	16.40	-11	23,575	-0.05%
2023/03/23	2	16.35	5	16.40	16.40	-3	23,691	-0.01%
2023/03/22	252	16.26	0	0.00	16.40	252	23,728	1.06%	大買/鉅額交易
2023/03/21	12.5	16.06	22	16.10	16.10	-9.5	24,081	-0.04%
2023/03/20	43.1	15.93	2	15.95	15.95	41.1	24,144	0.17%
2023/03/17	20.2	16.27	5	16.45	16.25	15.2	23,839	0.06%
2023/03/16	32.1	16.28	6	16.30	16.30	26.1	23,714	0.11%
2023/03/15	8.5	16.54	0	0.00	16.55	8.5	23,658	0.04%
2023/03/14	12	16.60	0	0.00	16.55	12	23,632	0.05%
2023/03/13	0	0.00	2	16.65	16.80	-2	23,698	-0.01%
2023/03/10	18	16.91	2	16.85	16.85	16	23,864	0.07%
2023/03/09	6.5	17.01	2	17.05	17.00	4.5	24,080	0.02%
2023/03/08	0.9	17.18	1	17.10	17.20	-0.1	25,429	0.00%
2023/03/07	0	0.00	57.1	17.15	17.15	-57.1	25,726	-0.22%
2023/03/06	6	17.06	43	17.10	17.05	-37	26,092	-0.14%
2023/03/03	39	17.08	6	17.06	17.05	33	26,493	0.12%
2023/03/02	6	17.15	1	17.05	17.05	5	26,675	0.02%
2023/03/01	22	17.09	7	17.18	17.20	15	26,917	0.06%
2023/02/24	41	17.17	4	17.15	17.20	37	26,976	0.14%
2023/02/23	42	17.31	0.4	17.30	17.35	41.6	26,684	0.16%
2023/02/22	7	17.13	5	17.25	17.20	2	26,812	0.01%
2023/02/21	21	17.20	1	17.25	17.30	20	26,617	0.08%
2023/02/20	1	17.35	1	17.35	17.35	0	26,874	0.00%
2023/02/17	0	0.00	2	17.40	17.40	-2	27,038	-0.01%
2023/02/16	2.1	17.35	11.2	17.38	17.30	-9.1	27,468	-0.03%
2023/02/15	1	17.25	0	0.00	17.20	1	27,739	0.00%
2023/02/14	1	17.30	8	17.40	17.35	-7	27,774	-0.03%
2023/02/13	1	17.15	4	17.40	17.40	-3	27,930	-0.01%
2023/02/10	3	17.10	1	17.30	17.20	2	28,040	0.01%
2023/02/09	2	17.20	0	0.00	17.20	2	28,046	0.01%
2023/02/08	36	17.23	0	0.00	17.20	36	28,346	0.13%
2023/02/07	0	0.00	4	17.35	17.35	-4	28,453	-0.01%
2023/02/06	30	17.45	0	0.00	17.35	30	28,546	0.11%
2023/02/03	0	0.00	1	17.45	17.45	-1	28,528	0.00%
2023/02/02	2	17.25	3	17.42	17.35	-1	28,644	0.00%
2023/02/01	37	17.24	0	0.00	17.30	37	28,586	0.13%
2023/01/31	65	17.60	0	0.00	17.30	65	28,554	0.23%
2023/01/30	52	17.61	56.4	17.82	17.90	-4.4	28,334	-0.02%
2023/01/17	0	0.00	78	17.66	17.75	-78	28,268	-0.28%
2023/01/16	10	17.40	21	17.40	17.40	-11	28,337	-0.04%
2023/01/13	2	17.28	6.7	17.34	17.30	-4.7	28,308	-0.02%
2023/01/12	17	17.27	0	17.25	17.25	17	28,953	0.06%
2023/01/11	27	17.27	3.1	17.55	17.35	24	29,129	0.08%
2023/01/10	0	0.00	2	17.40	17.40	-2	28,988	-0.01%
2023/01/09	2.1	17.22	13	17.27	17.30	-10.9	28,967	-0.04%
2023/01/06	0	0.00	6	16.95	16.95	-6	28,967	-0.02%
2023/01/05	1	16.85	0	0.00	16.85	1	29,208	0.00%
2023/01/03	17	16.58	0	0.00	16.60	17	29,503	0.06%
2022/12/30	8	16.76	50	16.85	16.75	-42	29,370	-0.14%
2022/12/29	15	16.55	14	16.70	16.70	1	29,383	0.00%
2022/12/28	0.1	16.70	1	16.80	16.75	-0.9	29,352	0.00%
2022/12/26	0	0.00	0.8	16.75	16.80	-0.8	29,608	0.00%
2022/12/23	65	16.72	0	0.00	16.70	65	29,952	0.22%
2022/12/22	0	0.00	20	17.33	17.55	-20	29,947	-0.07%
2022/12/21	22.1	16.43	1	16.55	16.60	21.1	29,092	0.07%
2022/12/20	63	16.48	0	0.00	16.60	63	28,190	0.22%
2022/12/19	103	16.65	0	0.00	16.70	103	27,307	0.38%	大買/鉅額交易
2022/12/16	89	17.06	5	17.30	16.90	84	25,881	0.32%
2022/12/15	4	17.38	0	0.00	17.45	4	24,505	0.02%
2022/12/13	73.2	17.54	0	0.00	17.40	73.2	24,526	0.30%
2022/12/12	10	17.60	10	17.75	17.80	0	24,522	0.00%
2022/12/09	21	17.74	12	17.85	17.75	9	26,595	0.03%
2022/12/08	10	17.75	0	0.00	17.95	10	26,575	0.04%
2022/12/07	1	17.90	7	18.00	17.90	-6	26,541	-0.02%
2022/12/06	7	17.81	4	18.00	17.85	3	26,459	0.01%
2022/12/05	1	17.95	22	17.95	17.95	-21	26,541	-0.08%
2022/12/02	28	17.77	1	17.75	17.85	27	26,578	0.10%
2022/12/01	6	17.91	0	0.00	17.95	6	26,527	0.02%
2022/11/30	2	17.63	404	17.64	18.20	-402	26,334	-1.53%	大賣/鉅額交易
2022/11/29	0.2	17.60	2	17.63	17.75	-1.8	25,062	-0.01%
2022/11/28	13	17.18	20.2	17.42	17.50	-7.2	24,730	-0.03%
2022/11/25	0	0.00	17	17.49	17.50	-17	24,426	-0.07%
2022/11/24	5	17.18	1	17.30	17.30	4	24,195	0.02%
2022/11/23	8	17.20	1	17.20	17.25	7	24,085	0.03%
2022/11/22	0	0.00	12	17.09	17.15	-12	23,860	-0.05%
2022/11/21	14	16.80	0	0.00	16.85	14	23,528	0.06%
2022/11/18	11	16.80	5	16.92	16.95	6	23,473	0.03%
2022/11/17	11	16.81	0	0.00	16.90	11	23,347	0.05%
2022/11/16	37	16.83	0	0.00	16.90	37	23,384	0.16%
2022/11/15	0	0.00	1	16.95	17.00	-1	23,123	0.00%
2022/11/14	0	0.00	53	16.95	17.05	-53	23,011	-0.23%
2022/11/11	6	16.66	57	16.75	16.80	-51	22,582	-0.23%
2022/11/10	17	16.34	0	0.00	16.45	17	22,261	0.08%
2022/11/09	78	16.46	64	16.56	16.55	14	22,322	0.06%
2022/11/08	8	16.43	53	16.45	16.50	-45	22,174	-0.20%
2022/11/07	15	16.18	65	16.22	16.30	-50	21,973	-0.23%
2022/11/04	0	0.00	52	16.20	16.25	-52	22,088	-0.24%
2022/11/03	56	15.87	2	16.03	16.05	54	22,066	0.24%
2022/11/02	88	16.11	0	0.00	16.10	88	22,844	0.39%
2022/11/01	50	16.20	50	16.30	16.30	0	23,061	0.00%
2022/10/31	10	16.10	2	16.25	16.10	8	23,243	0.03%
2022/10/28	3	15.92	0	0.00	16.00	3	23,101	0.01%
2022/10/26	2	15.90	98	15.98	16.05	-96	23,069	-0.42%
2022/10/25	141.2	15.48	111	15.65	15.70	30.2	22,912	0.13%	大買/大賣/
2022/10/24	57	15.75	5	15.65	15.80	52	22,812	0.23%
2022/10/21	0	0.00	1	16.20	16.15	-1	22,533	0.00%
2022/10/20	74.3	15.89	50	16.05	16.10	24.2	22,503	0.11%
2022/10/19	11.1	16.43	0	0.00	16.50	11.1	21,861	0.05%
2022/10/18	1	16.60	1	16.60	16.70	0	21,592	0.00%
2022/10/17	31.2	16.40	28	16.54	16.50	3.2	21,816	0.01%
2022/10/14	101	16.72	0	0.00	16.60	101	21,900	0.46%	大買/鉅額交易
2022/10/13	12	16.83	0.3	16.80	16.75	11.8	22,087	0.05%
2022/10/12	1	17.10	2	17.18	17.10	-1	22,299	0.00%
2022/10/11	12.4	16.81	12	16.99	16.85	0.4	22,635	0.00%
2022/10/07	4.1	16.95	0	0.00	16.95	4.1	22,583	0.02%
2022/10/06	15.1	17.09	53	17.15	17.15	-38	22,696	-0.17%
2022/10/05	2	16.98	0	17.05	16.95	2	22,779	0.01%
2022/10/04	12.8	16.84	58	16.96	16.95	-45.2	22,910	-0.20%
2022/10/03	109	16.95	0	0.00	16.85	109	22,843	0.48%	大買/鉅額交易
2022/09/30	0.2	17.30	1	17.25	17.30	-0.8	22,822	0.00%
2022/09/29	1	17.05	2	17.15	17.15	-1	22,650	0.00%
2022/09/28	53	16.99	58	16.90	16.90	-5	22,482	-0.02%
2022/09/27	95	17.15	94.1	17.17	17.20	0.9	22,410	0.00%
2022/09/26	1.4	17.12	0	0.00	17.15	1.4	22,435	0.01%
2022/09/22	126.9	17.21	50	17.25	17.20	76.9	22,596	0.34%	大買/
2022/09/21	90.2	17.61	42	17.78	17.60	48.2	22,428	0.21%
2022/09/20	112	17.53	50	17.60	17.60	62	22,293	0.28%	大買/
2022/09/19	32	17.78	10.1	17.75	17.75	21.9	22,142	0.10%
2022/09/16	2	18.55	39.3	18.51	18.45	-37.3	21,731	-0.17%
2022/09/15	14	17.99	26.8	18.15	18.20	-12.8	19,590	-0.07%
2022/09/14	6	17.99	0	0.00	18.00	6	19,489	0.03%
2022/09/13	100	18.15	106	18.28	18.20	-6	19,620	-0.03%	大賣/
2022/09/12	0	0.00	35.3	18.23	18.30	-35.3	19,688	-0.18%
2022/09/08	0	0.00	15	17.86	17.95	-15	19,807	-0.08%
2022/09/07	13	17.37	80	17.51	17.45	-67	19,552	-0.34%
2022/09/06	1	17.80	22	17.80	17.70	-21	19,360	-0.11%
2022/09/05	4	17.35	201	17.46	17.65	-197	19,174	-1.03%	大賣/鉅額交易
2022/09/02	1	17.15	10	17.25	17.15	-9	19,054	-0.05%
2022/09/01	20	17.11	20	17.26	17.25	0	19,059	0.00%
2022/08/31	1	17.15	1	17.30	17.35	0	18,932	0.00%
2022/08/30	103	17.10	100	17.25	17.25	3	18,743	0.02%	大買/
2022/08/29	25.3	17.19	15	17.30	17.20	10.3	18,739	0.06%
2022/08/25	1	17.20	2	17.25	17.40	-1	18,931	-0.01%
2022/08/24	9.4	17.11	0	0.00	17.10	9.4	19,083	0.05%
2022/08/23	14	17.10	11	17.25	17.25	3	19,765	0.02%
2022/08/22	1	17.10	1	17.30	17.25	0	20,008	0.00%
2022/08/19	86	17.09	95	17.21	17.30	-9	20,366	-0.04%
2022/08/18	74	17.16	0	0.00	17.25	74	20,415	0.36%
2022/08/16	19	17.10	19	17.25	17.25	0	20,722	0.00%
2022/08/15	31	17.10	23	17.25	17.15	8	21,094	0.04%
2022/08/12	31	17.10	0	0.00	17.20	31	21,506	0.14%
2022/08/11	30	17.18	2	17.13	17.20	28	21,697	0.13%
2022/08/10	30.2	17.00	3	17.00	16.90	27.2	21,725	0.13%
2022/08/09	1	17.70	29	17.66	17.70	-28	21,741	-0.13%
2022/08/08	12	17.28	2	17.28	17.35	10	21,021	0.05%
2022/08/05	5	16.95	13.1	17.00	17.10	-8.1	20,813	-0.04%
2022/08/04	0	0.00	12	16.84	16.80	-12	20,708	-0.06%
2022/08/03	8	16.66	10	16.80	16.80	-2	20,751	-0.01%
2022/08/02	21.1	16.55	21	16.71	16.85	0.1	20,909	0.00%
2022/08/01	1	16.80	36	16.88	16.80	-35	21,102	-0.17%
2022/07/29	6	16.63	52	16.81	16.90	-46	21,237	-0.22%
2022/07/28	0	0.00	22	16.55	16.65	-22	20,973	-0.10%
2022/07/27	3	16.25	4	16.43	16.50	-1	20,913	0.00%
2022/07/26	103	16.29	1	16.40	16.35	102	20,907	0.49%	大買/鉅額交易
2022/07/25	3	16.10	15	16.35	16.40	-12	20,876	-0.06%
2022/07/22	6	16.05	1	16.20	16.20	5	21,084	0.02%
2022/07/21	28	15.97	0	0.00	16.00	28	20,975	0.13%
2022/07/20	1	15.85	2	16.15	15.90	-1	20,902	0.00%
2022/07/19	0	0.00	55	15.72	16.00	-55	20,796	-0.26%
2022/07/18	0	0.00	101	15.65	15.80	-101	20,526	-0.49%	大賣/鉅額交易
2022/07/15	58	15.37	0	0.00	15.25	58	20,201	0.29%
2022/07/14	1	15.65	0	0.00	15.65	1	20,191	0.00%
2022/07/13	2	15.83	0	0.00	15.85	2	20,358	0.01%
2022/07/12	1	16.00	0	0.00	15.65	1	20,449	0.00%
2022/07/11	101	16.37	0	0.00	16.15	101	20,367	0.50%	大買/鉅額交易
2022/07/08	1	16.65	100	16.73	16.60	-99	20,607	-0.48%
2022/07/07	1	16.40	2	16.35	16.30	-1	20,678	0.00%
2022/07/06	104	16.56	0	0.00	16.45	104	20,735	0.50%	大買/鉅額交易
2022/07/05	1	16.75	100	16.90	16.85	-99	20,955	-0.47%
2022/07/04	1	16.55	1	16.95	16.60	0	21,173	0.00%
2022/07/01	52	16.65	6	16.61	16.65	46	21,873	0.21%
2022/06/30	102	16.80	50	16.90	16.80	52	22,043	0.24%	大買/
2022/06/29	51	16.95	52	17.10	17.00	-1	22,104	0.00%
2022/06/28	50	17.00	59	17.06	17.05	-9	22,503	-0.04%
2022/06/27	2	17.15	5	17.25	17.10	-3	23,645	-0.01%
2022/06/24	6	17.23	4	17.25	17.15	2	23,760	0.01%
2022/06/23	55	16.91	50	17.05	17.00	5	23,773	0.02%
2022/06/22	51	16.80	53	16.96	16.85	-2	23,808	-0.01%
2022/06/21	0	0.00	55.2	16.72	16.95	-55.2	23,936	-0.23%
2022/06/20	154	16.56	102	16.63	16.40	52	23,927	0.22%	大買/大賣/
2022/06/17	57	16.76	51	16.85	16.75	6	23,783	0.03%
2022/06/16	1	17.20	1	17.25	17.10	0	23,540	0.00%
2022/06/15	100	17.03	100	17.15	17.15	0	23,947	0.00%
2022/06/14	0	0.00	103	17.10	17.05	-103	24,177	-0.43%	大賣/鉅額交易
2022/06/13	54	16.86	51	17.00	16.95	3	24,284	0.01%
2022/06/10	51	17.10	55	17.34	17.20	-4	24,136	-0.02%
2022/06/09	101	17.43	0	0.00	17.40	101	24,144	0.42%	大買/鉅額交易
2022/06/08	50	17.60	53	17.70	17.60	-3	24,150	-0.01%
2022/06/07	100	17.50	100	17.62	17.55	0	24,289	0.00%
2022/06/06	104	17.52	103	17.65	17.60	1	24,493	0.00%	大買/大賣/
2022/06/02	12	17.65	11	17.75	17.70	1	24,933	0.00%
2022/06/01	1	17.80	1	17.95	17.75	0	25,284	0.00%
2022/05/31	103	17.48	104	17.66	18.15	-1	25,359	0.00%	大買/大賣/
2022/05/30	1	17.85	13	17.83	17.80	-12	24,680	-0.05%
2022/05/27	20	17.63	4	17.64	17.70	16	24,579	0.07%
2022/05/26	62	17.26	51	17.30	17.30	11	24,431	0.05%
2022/05/25	1	17.30	6	17.33	17.40	-5	24,834	-0.02%
2022/05/24	6	17.46	2	17.53	17.40	4	25,042	0.02%
2022/05/23	103	17.30	102.1	17.45	17.50	0.9	24,994	0.00%	大買/大賣/
2022/05/20	2	17.33	2	17.45	17.50	0	24,744	0.00%
2022/05/19	3	17.15	0	0.00	17.15	3	24,332	0.01%
2022/05/18	2	17.30	0	0.00	17.50	2	24,102	0.01%
2022/05/17	1	17.10	2	17.00	17.05	-1	23,940	0.00%
2022/05/16	0	0.00	52	16.67	16.85	-52	23,664	-0.22%
2022/05/13	2	16.90	0	0.00	16.95	2	23,459	0.01%
2022/05/12	7	16.92	17	17.02	16.80	-10	23,497	-0.04%
2022/05/11	2	17.35	0	17.35	17.35	2	23,285	0.01%
2022/05/10	2	17.05	35	17.36	17.50	-33	23,229	-0.14%
2022/05/09	5	17.19	1	17.15	17.20	4	23,175	0.02%
2022/05/06	2	17.78	0	0.00	17.75	2	23,160	0.01%
2022/05/05	5	18.35	8	18.25	18.05	-3	23,325	-0.01%
2022/05/04	4	18.29	2	18.20	18.30	2	23,323	0.01%
2022/05/03	0	0.00	11	18.20	18.20	-11	23,506	-0.05%
2022/04/28	1	17.95	0	0.00	18.15	1	23,926	0.00%
2022/04/27	22	18.19	3	18.35	18.15	19	23,891	0.08%
2022/04/26	0	0.00	7	18.42	18.55	-7	24,105	-0.03%
2022/04/25	4	18.18	0	0.00	18.25	4	24,352	0.02%
2022/04/22	1	18.50	0	0.00	18.60	1	24,188	0.00%
2022/04/20	13	18.29	3	18.25	18.25	10	24,627	0.04%
2022/04/19	28	18.43	3	18.40	18.35	25	24,943	0.10%
2022/04/18	34	18.15	1	18.00	18.10	33	25,184	0.13%
2022/04/15	2	18.45	0	0.00	18.50	2	25,193	0.01%
2022/04/14	1	18.65	0	0.00	18.50	1	25,278	0.00%
2022/04/13	0	0.00	3	18.95	19.05	-3	25,156	-0.01%
2022/04/12	31.8	18.95	0	0.00	18.85	31.8	25,076	0.13%
2022/04/11	28.3	19.03	0	0.00	19.00	28.3	24,971	0.11%
2022/04/08	2	18.80	14	18.95	19.05	-12	24,700	-0.05%
2022/04/07	9	18.95	12.5	19.02	18.65	-3.5	24,490	-0.01%
2022/04/06	1	19.00	1	18.90	19.10	0	23,729	0.00%
2022/04/01	0	0.00	1	18.65	18.70	-1	23,394	0.00%
2022/03/31	8	18.54	68	18.50	18.40	-60	23,068	-0.26%
2022/03/30	66	18.35	23.1	18.16	18.35	42.9	22,484	0.19%
2022/03/29	4	17.33	0	17.45	17.30	4	21,310	0.02%
2022/03/28	3	17.35	2	17.35	17.55	1	21,088	0.00%
2022/03/25	13.1	17.47	0	0.00	17.50	13.1	21,031	0.06%
2022/03/24	10	17.65	1	17.70	17.75	9	20,906	0.04%
2022/03/23	10.3	17.56	19.5	17.63	17.75	-9.2	20,874	-0.04%
2022/03/22	0	0.00	11	17.35	17.45	-11	20,749	-0.05%
2022/03/21	1.2	17.28	20	17.30	17.35	-18.8	20,844	-0.09%
2022/03/18	33	17.50	1	17.40	17.30	32	20,848	0.15%
2022/03/17	4	17.28	4	17.39	17.40	0	20,512	0.00%
2022/03/16	0	0.00	24	17.04	17.10	-24	20,532	-0.12%
2022/03/11	1	16.95	0	0.00	16.90	1	20,591	0.00%
2022/03/10	0	16.90	1	16.90	16.90	-1	20,613	0.00%
2022/03/09	14	16.53	0	0.00	16.40	14	20,604	0.07%
2022/03/08	3	16.42	0	0.00	16.40	3	20,374	0.01%
2022/03/07	5	16.65	6	16.79	16.80	-1	19,954	-0.01%
2022/03/04	6	17.13	0	0.00	17.10	6	20,316	0.03%
2022/03/03	0	0.00	1	17.45	17.50	-1	20,250	0.00%
2022/03/02	1	17.25	0	0.00	17.40	1	20,483	0.00%
2022/03/01	8	17.09	5	17.30	17.20	3	20,422	0.01%
2022/02/25	6	17.20	1.9	16.97	17.10	4.1	20,478	0.02%
2022/02/24	10	17.12	7	17.11	17.20	3	20,247	0.01%
2022/02/23	1	17.35	2	17.50	17.45	-1	19,962	-0.01%
2022/02/22	4	17.25	2	17.25	17.40	2	20,043	0.01%
2022/02/21	0	0.00	12	17.54	17.55	-12	20,195	-0.06%
2022/02/18	1	17.45	2	17.40	17.40	-1	20,490	0.00%
2022/02/16	0	0.00	12.1	17.50	17.40	-12.1	20,750	-0.06%
2022/02/15	2.1	17.30	2	17.35	17.25	0.1	21,064	0.00%
2022/02/14	1	17.20	13	17.28	17.40	-12	21,227	-0.06%
2022/02/11	0	0.00	4	17.35	17.35	-4	21,089	-0.02%
2022/02/10	5	17.31	2	17.30	17.45	3	21,082	0.01%
2022/02/09	1	17.40	5.1	17.41	17.50	-4.1	20,990	-0.02%
2022/02/08	3	17.22	33	17.26	17.35	-30	20,909	-0.14%
2022/02/07	3	16.82	5	16.90	17.05	-2	20,573	-0.01%
2022/01/26	1	16.30	2	16.45	16.45	-1	20,166	0.00%
2022/01/25	6.7	16.29	5	16.30	16.40	1.7	20,142	0.01%
2022/01/24	8	16.29	2	16.13	16.55	6	20,008	0.03%
2022/01/21	37	16.48	14	16.60	16.50	23	19,975	0.12%
2022/01/20	2	16.83	0	0.00	16.75	2	19,706	0.01%
2022/01/19	2	16.95	1	17.05	16.95	1	19,565	0.01%
2022/01/18	5	17.15	6	17.00	17.10	-1	19,333	-0.01%
2022/01/17	3	16.75	1	16.65	16.70	2	18,968	0.01%
2022/01/14	0	0.00	4	16.79	16.70	-4	18,934	-0.02%
2022/01/13	4	16.69	6.2	16.68	16.70	-2.2	18,923	-0.01%
2022/01/12	3	16.35	0	0.00	16.45	3	18,548	0.02%
2022/01/11	8	16.25	3	16.42	16.55	5	18,182	0.03%
2022/01/10	8	16.34	0	0.00	16.35	8	17,778	0.04%
2022/01/07	26	16.61	21.2	16.60	16.55	4.8	17,534	0.03%
2022/01/05	5	16.21	11	16.24	16.30	-6	17,151	-0.03%
2022/01/04	1	16.10	0	0.00	16.20	1	17,180	0.01%
2022/01/03	1	16.20	4	16.10	16.10	-3	17,144	-0.02%
2021/12/30	2	16.10	0	0.00	16.15	2	17,134	0.01%
2021/12/28	0	0.00	4	16.05	16.05	-4	17,275	-0.02%
2021/12/27	1	15.90	0	0.00	15.95	1	17,280	0.01%
2021/12/24	0	0.00	0.1	15.98	15.95	-0.1	17,601	0.00%
2021/12/23	0	0.00	2	15.95	16.00	-2	17,704	-0.01%
2021/12/22	5	15.90	0	0.00	15.85	5	17,825	0.03%
2021/12/21	1	15.95	1	15.95	15.90	0	17,879	0.00%
2021/12/20	1	15.75	0	0.00	15.75	1	17,886	0.01%
2021/12/17	5	15.95	3	15.88	15.90	2	17,835	0.01%
2021/12/16	1	15.70	1	15.75	15.75	0	17,799	0.00%
2021/12/15	0	0.00	10.1	15.75	15.85	-10.1	17,991	-0.06%
2021/12/14	10	15.60	1	15.70	15.65	9	18,302	0.05%
2021/12/13	8.1	15.99	0	0.00	15.85	8.1	18,314	0.04%
2021/12/10	0	0.00	8	15.96	15.95	-8	18,235	-0.04%
2021/12/09	0	0.00	4	15.68	15.70	-4	18,101	-0.02%
2021/12/08	1	15.55	8.1	15.55	15.55	-7.1	18,107	-0.04%
2021/12/07	2	15.18	1.1	15.35	15.50	1	18,006	0.01%
2021/12/06	1	15.20	0	0.00	15.35	1	18,022	0.01%
2021/12/03	4	15.20	1	15.25	15.20	3	18,179	0.02%
2021/12/02	1	15.10	0	0.00	15.15	1	18,012	0.01%
2021/12/01	1	15.10	0	0.00	15.15	1	17,952	0.01%
2021/11/30	9	15.01	4	15.30	15.30	5	18,025	0.03%
2021/11/29	14	15.04	0	0.00	15.00	14	17,460	0.08%
2021/11/26	2	15.20	5	15.19	15.15	-3	17,556	-0.02%
2021/11/25	9	15.46	4	15.50	15.50	5	17,543	0.03%
2021/11/24	5	15.55	14	15.54	15.50	-9	17,728	-0.05%
2021/11/23	1	15.35	10.1	15.40	15.30	-9.1	17,949	-0.05%
2021/11/22	0.1	15.20	8	15.19	15.20	-7.9	17,786	-0.04%
2021/11/19	4	15.13	6.5	15.14	15.10	-2.5	17,608	-0.01%
2021/11/18	5	15.14	7	15.14	15.20	-2	17,542	-0.01%
2021/11/17	18	14.86	15	14.97	15.00	3	17,430	0.02%
2021/11/16	0	0.00	22	14.63	14.75	-22	17,275	-0.13%
2021/11/15	0	0.00	2.9	14.76	14.70	-2.9	17,500	-0.02%
2021/11/12	2	14.55	24	14.49	14.55	-22	17,586	-0.13%
2021/11/11	0	0.00	10	14.31	14.35	-10	17,621	-0.06%
2021/11/10	2.2	14.17	0	0.00	14.20	2.2	17,677	0.01%
2021/11/09	1	14.20	0	0.00	14.15	1	17,849	0.01%
2021/11/08	0	0.00	30	14.15	14.20	-30	19,488	-0.15%
2021/11/04	9	14.16	0	0.00	14.15	9	21,225	0.04%
2021/11/01	1	14.15	0	14.10	14.15	1	22,375	0.00%
2021/10/28	6	14.15	0	0.00	14.15	6	22,738	0.03%
2021/10/25	2	14.05	3	14.10	14.10	-1	23,925	0.00%
2021/10/22	20	14.10	3.7	14.05	14.05	16.3	24,406	0.07%
2021/10/21	5	14.00	7	14.01	14.00	-2	24,666	-0.01%
2021/10/20	0	0.00	0.7	13.95	13.95	-0.7	24,530	0.00%
2021/10/19	0	0.00	4.6	14.00	14.00	-4.6	24,549	-0.02%
2021/10/18	1	13.90	6	13.95	13.90	-5	24,547	-0.02%
2021/10/15	0	0.00	0.1	13.85	13.85	-0.1	24,705	0.00%
2021/10/14	0	0.00	7	13.85	13.80	-7	25,194	-0.03%
2021/10/13	20	13.85	1	13.85	13.90	19	25,692	0.07%
2021/10/12	3	13.70	1	13.70	13.85	2	26,213	0.01%
2021/10/08	6	13.85	2	13.80	13.80	4	26,397	0.02%
2021/10/07	3	13.90	3	13.90	13.90	0	26,798	0.00%
2021/10/06	0	0.00	40	13.90	13.90	-40	27,522	-0.15%
2021/10/05	29	13.70	0	0.00	13.80	29	27,872	0.10%
2021/10/04	1	13.65	6	13.73	13.75	-5	28,243	-0.02%
2021/10/01	53	13.74	5	13.70	13.70	48	28,494	0.17%
2021/09/30	10	13.90	0	0.00	13.90	10	28,465	0.04%
2021/09/29	29	13.81	10	13.90	13.90	19	28,591	0.07%
2021/09/27	0	0.00	1	14.00	14.00	-1	28,525	0.00%
2021/09/24	0.1	13.95	2	14.00	13.95	-1.9	28,613	-0.01%
2021/09/23	5	13.95	0	0.00	13.85	5	28,694	0.02%
2021/09/22	6	13.83	0.1	13.90	13.85	5.9	28,663	0.02%
2021/09/17	8	13.99	9	14.04	13.95	-1	28,334	0.00%
2021/09/16	1.1	14.10	10	14.10	14.10	-8.9	28,048	-0.03%
2021/09/14	3	14.05	1	14.05	14.05	2	28,046	0.01%
2021/09/13	1	14.05	0	0.00	14.10	1	27,890	0.00%
2021/09/10	1	14.00	0.6	14.05	14.05	0.4	28,048	0.00%
2021/09/09	2	13.98	10.2	13.95	14.00	-8.2	28,506	-0.03%
2021/09/08	5	14.00	0	0.00	14.05	5	28,496	0.02%
2021/09/06	16	14.05	0	0.00	14.05	16	28,798	0.06%
2021/09/03	11	14.06	41	14.06	14.10	-30	29,075	-0.10%
2021/09/02	1	13.90	36	13.96	14.00	-35	28,902	-0.12%
2021/09/01	1	14.05	45	14.08	14.00	-44	28,728	-0.15%
2021/08/31	3	14.13	40	14.15	14.25	-37	28,492	-0.13%
2021/08/30	10	14.15	23.2	14.13	14.25	-13.2	28,405	-0.05%
2021/08/27	10	13.90	21.3	13.87	14.05	-11.3	28,191	-0.04%
2021/08/26	1	13.60	8	13.66	13.70	-7	27,771	-0.03%
2021/08/25	0	0.00	4	13.60	13.65	-4	27,745	-0.01%
2021/08/24	0	0.00	3	13.45	13.60	-3	27,751	-0.01%
2021/08/23	2	13.58	5	13.60	13.50	-3	27,758	-0.01%
2021/08/20	4	13.60	1	13.60	13.60	3	27,850	0.01%
2021/08/19	2	13.60	2	13.65	13.65	0	28,567	0.00%
2021/08/18	0	0.00	2	13.50	13.65	-2	28,331	-0.01%
2021/08/17	3	13.42	3	13.47	13.55	0	28,179	0.00%
2021/08/13	11	13.26	41	13.30	13.35	-30	27,802	-0.11%
2021/08/12	227	13.33	1	13.20	13.30	226	27,698	0.82%	大買/鉅額交易
2021/08/11	18	14.24	201	14.30	14.20	-183	26,185	-0.70%	大賣/鉅額交易
2021/08/10	8	14.17	8	14.25	14.20	0	25,336	0.00%
2021/08/09	1	14.20	0.2	14.25	14.20	0.8	25,405	0.00%
2021/08/06	201.5	14.18	14.9	14.20	14.20	186.6	25,402	0.73%	大買/鉅額交易
2021/08/05	6	14.20	0	0.00	14.25	6	25,879	0.02%
2021/08/04	1.1	14.20	4	14.24	14.20	-2.9	26,968	-0.01%
2021/07/30	28	14.10	0	0.00	14.05	28	28,077	0.10%
2021/07/29	5	14.16	2	14.15	14.20	3	28,354	0.01%
2021/07/28	36	14.06	1	14.05	14.10	35	28,464	0.12%
2021/07/27	1	14.20	0	0.00	14.15	1	28,764	0.00%
2021/07/26	3	14.32	0	0.00	14.30	3	28,917	0.01%
2021/07/22	1	14.25	12	14.25	14.30	-11	29,081	-0.04%
2021/07/21	3	14.15	0	0.00	14.20	3	29,214	0.01%
2021/07/20	0	0.00	13	14.34	14.20	-13	29,501	-0.04%
2021/07/19	16	14.45	1	14.35	14.45	15	29,049	0.05%
2021/07/16	4	14.34	2.2	14.30	14.35	1.8	29,167	0.01%
2021/07/15	0	0.00	8.6	14.20	14.25	-8.6	28,795	-0.03%
2021/07/14	1	14.20	0	0.00	14.15	1	28,720	0.00%
2021/07/13	14.1	14.21	32.2	14.20	14.10	-18.1	28,766	-0.06%
2021/07/12	18	14.02	8	14.15	14.00	10	28,224	0.04%
2021/07/09	2	13.90	20	14.00	13.95	-18	27,986	-0.06%
2021/07/08	20.9	13.85	53	13.95	13.95	-32.1	27,623	-0.12%
2021/07/07	0	0.00	1	13.80	13.80	-1	27,511	0.00%
2021/07/06	1	13.75	0	0.00	13.80	1	27,494	0.00%
2021/07/05	1	13.65	0	0.00	13.75	1	27,400	0.00%
2021/07/02	33	13.72	11	13.74	13.65	22	27,374	0.08%
2021/07/01	25	13.75	20	13.75	13.70	5	27,361	0.02%
2021/06/30	11	13.75	3.3	13.77	13.75	7.7	27,344	0.03%
2021/06/29	8	13.73	0	0.00	13.75	8	27,500	0.03%
2021/06/28	61	13.83	50	13.75	13.75	11	27,729	0.04%
2021/06/25	51	13.75	3.5	13.76	13.80	47.5	27,891	0.17%
2021/06/23	0	0.00	5	13.61	13.60	-5	27,924	-0.02%
2021/06/21	13	13.45	2	13.55	13.50	11	28,231	0.04%
2021/06/18	6	13.50	7	13.61	13.55	-1	28,091	0.00%
2021/06/17	1	13.55	0	0.00	13.60	1	28,009	0.00%
2021/06/16	0	0.00	0	13.60	13.70	0	29,300	0.00%
2021/06/15	12	13.57	0.1	13.70	13.55	11.9	29,313	0.04%
2021/06/11	0	0.00	2.3	13.74	13.75	-2.3	29,216	-0.01%
2021/06/10	0	0.00	2	13.55	13.65	-2	29,178	-0.01%
2021/06/09	5	13.60	1.4	13.56	13.60	3.6	29,494	0.01%
2021/06/08	5	13.65	0	0.00	13.65	5	29,606	0.02%
2021/06/07	1	13.45	0	0.00	13.65	1	29,961	0.00%
2021/06/04	1	13.65	0	0.00	13.70	1	30,063	0.00%
2021/06/03	0	0.00	1	13.60	13.70	-1	30,298	0.00%
2021/06/02	5	13.60	24	13.65	13.65	-19	30,346	-0.06%
2021/06/01	1	13.55	0.1	13.55	13.55	0.9	30,381	0.00%
2021/05/31	1	13.50	0	0.00	13.55	1	30,598	0.00%
2021/05/28	4	13.48	10	13.45	13.45	-6	30,808	-0.02%
2021/05/27	3	13.30	2	13.50	13.50	1	30,605	0.00%
2021/05/26	2	13.35	28	13.39	13.45	-26	30,188	-0.09%
2021/05/25	2	13.35	0	0.00	13.30	2	30,352	0.01%
2021/05/21	2	13.20	7	13.22	13.20	-5	30,476	-0.02%
2021/05/20	0	0.00	6	13.10	13.10	-6	30,427	-0.02%
2021/05/19	3	13.08	1	13.15	13.05	2	30,503	0.01%
2021/05/18	0	0.00	42	12.99	13.05	-42	30,639	-0.14%
2021/05/17	37	12.64	3.8	12.85	12.60	33.2	30,849	0.11%
2021/05/14	53	13.02	43	13.15	13.15	10	30,394	0.03%
2021/05/13	13	12.96	11	13.22	13.00	2	29,935	0.01%
2021/05/12	25	13.20	14	13.35	13.05	11	29,135	0.04%
2021/05/11	25	13.73	2	13.88	13.70	23	27,745	0.08%
2021/05/10	1	13.95	27	13.86	14.00	-26	27,192	-0.10%
2021/05/07	1	13.65	0	0.00	13.65	1	26,614	0.00%
2021/05/06	14	13.49	4	13.56	13.60	10	26,375	0.04%
2021/05/05	3	13.18	0	0.00	13.25	3	25,430	0.01%
2021/05/04	69	13.17	16	13.00	13.20	53	25,044	0.21%
2021/05/03	0	13.40	25	13.39	13.35	-25	24,410	-0.10%
2021/04/29	22	13.40	14	13.44	13.30	8	24,074	0.03%
2021/04/28	3	13.45	12	13.45	13.50	-9	23,998	-0.04%
2021/04/27	5.7	13.49	13.9	13.45	13.50	-8.2	24,345	-0.03%
2021/04/26	13.2	13.50	23.3	13.48	13.50	-10.1	24,159	-0.04%
2021/04/23	6	13.25	10	13.35	13.30	-4	23,710	-0.02%
2021/04/22	12	13.48	73	13.47	13.30	-61	23,796	-0.26%
2021/04/21	9	13.30	17	13.32	13.30	-8	23,455	-0.03%
2021/04/20	12	13.25	40	13.28	13.35	-28	23,374	-0.12%
2021/04/19	3	13.25	40	13.15	13.25	-37	23,273	-0.16%
2021/04/16	10	13.00	12	13.00	13.00	-2	22,927	-0.01%
2021/04/15	2.9	12.88	16	12.89	12.95	-13.1	23,202	-0.06%
2021/04/14	1	12.70	2	12.80	12.80	-1	22,925	0.00%
2021/04/13	7	12.76	6.1	12.81	12.75	0.9	23,111	0.00%
2021/04/12	0	0.00	3.6	12.70	12.80	-3.6	23,049	-0.02%
2021/04/09	61	12.59	0	0.00	12.55	61	23,028	0.26%
2021/04/08	12	12.55	16	12.65	12.60	-4	23,110	-0.02%
2021/04/07	11	12.55	0	0.00	12.65	11	23,674	0.05%
2021/04/06	11.1	12.56	1	12.70	12.60	10.1	23,659	0.04%
2021/04/01	10	12.65	2	12.65	12.65	8	23,543	0.03%
2021/03/31	3	12.70	7	12.73	12.85	-4	23,224	-0.02%
2021/03/30	10	12.55	16	12.63	12.70	-6	22,972	-0.03%
2021/03/29	4	12.55	8	12.59	12.60	-4	22,771	-0.02%
2021/03/26	11	12.45	31.1	12.55	12.45	-20.1	22,643	-0.09%
2021/03/25	3	12.48	7	12.46	12.50	-4	22,525	-0.02%
2021/03/24	3	12.38	51	12.31	12.35	-48	22,371	-0.21%
2021/03/23	3	12.30	1	12.35	12.35	2	22,113	0.01%
2021/03/22	6	12.29	9.3	12.26	12.30	-3.3	22,136	-0.01%
2021/03/19	66	12.08	7.2	12.16	12.05	58.8	21,967	0.27%
2021/03/18	2	12.25	10	12.30	12.25	-8	20,599	-0.04%
2021/03/17	35	12.28	2	12.30	12.30	33	20,614	0.16%
2021/03/16	0	0.00	6	12.35	12.35	-6	20,554	-0.03%
2021/03/15	2	12.33	23	12.30	12.30	-21	20,506	-0.10%
2021/03/12	0	0.00	2	12.10	12.15	-2	20,884	-0.01%
2021/03/11	83	12.05	4	12.15	12.00	79	20,963	0.38%
2021/03/10	5	11.95	6	12.00	12.05	-1	20,806	0.00%
2021/03/09	7	11.90	2	11.95	11.95	5	20,687	0.02%
2021/03/05	10	11.65	10	11.75	11.75	0	20,716	0.00%
2021/03/04	10	11.78	6	11.79	11.80	4	21,420	0.02%
2021/03/03	0	0.00	5	11.86	11.85	-5	21,538	-0.02%
2021/02/25	0	0.00	10	11.90	11.95	-10	21,039	-0.05%
2021/02/24	0	0.00	16.1	11.77	11.80	-16.1	20,831	-0.08%
2021/02/23	0	0.00	10	11.70	11.75	-10	20,776	-0.05%
2021/02/22	0	0.00	1	11.65	11.65	-1	21,140	0.00%
2021/02/19	0	0.00	10	11.50	11.60	-10	21,098	-0.05%
2021/02/18	0	0.00	10	11.60	11.60	-10	21,118	-0.05%
2021/02/17	0	0.00	24	11.50	11.60	-24	21,064	-0.11%
2021/02/05	0	0.00	45	11.18	11.20	-45	20,483	-0.22%
2021/02/03	1.9	11.10	1	11.15	11.10	0.9	20,996	0.00%
2021/02/02	0	0.00	4	11.20	11.10	-4	21,398	-0.02%
2021/02/01	1	11.00	3	11.10	11.10	-2	21,457	-0.01%
2021/01/29	5	11.00	20	11.05	10.95	-15	21,382	-0.07%
2021/01/28	10	11.00	5	11.01	11.05	5	21,133	0.02%
2021/01/27	0	0.00	1	11.15	11.10	-1	20,957	0.00%
2021/01/26	4	11.09	0	0.00	11.10	4	20,843	0.02%
2021/01/25	0	0.00	0	11.10	11.15	0	20,842	0.00%
2021/01/22	2	11.10	0	0.00	11.10	2	20,843	0.01%
2021/01/21	2	11.15	12.3	11.20	11.15	-10.3	20,762	-0.05%
2021/01/20	7	11.19	0	0.00	11.10	7	20,578	0.03%
2021/01/18	1	11.35	0	0.00	11.35	1	19,999	0.01%
2021/01/15	2.9	11.50	50	11.45	11.40	-47.1	19,886	-0.24%
2021/01/14	8	11.54	0	0.00	11.50	8	19,878	0.04%
2021/01/13	1	11.45	1	11.55	11.50	0	19,627	0.00%
2021/01/12	2	11.45	0	11.55	11.45	2	19,492	0.01%
2021/01/11	10	11.60	0	0.00	11.65	10	19,396	0.05%
2021/01/08	3	11.55	102	11.58	11.65	-99	19,235	-0.51%	大賣/
2021/01/07	2	11.40	26	11.45	11.45	-24	18,714	-0.13%
2021/01/06	2	11.30	1	11.40	11.40	1	18,662	0.01%
2021/01/05	0	0.00	3	11.50	11.45	-3	18,322	-0.02%
2021/01/04	0	0.00	7	11.47	11.45	-7	18,419	-0.04%
2020/12/31	0	0.00	2	11.50	11.45	-2	18,243	-0.01%
2020/12/30	12	11.33	150	11.40	11.50	-138	18,132	-0.76%	大賣/鉅額交易
2020/12/29	2	11.20	7	11.20	11.20	-5	17,641	-0.03%
2020/12/28	11	11.10	0	0.00	11.20	11	17,606	0.06%
2020/12/24	0	0.00	1	11.20	11.15	-1	17,719	-0.01%
2020/12/17	1	11.15	0	0.00	11.20	1	18,075	0.01%
2020/12/16	10	11.10	0	0.00	11.20	10	18,052	0.06%
2020/12/15	10	11.10	0	0.00	11.05	10	18,033	0.06%
2020/12/11	3	11.10	0	0.00	11.20	3	17,762	0.02%
2020/12/10	5.3	11.05	0	0.00	11.05	5.3	17,577	0.03%
2020/12/09	5	11.03	1	11.05	11.05	4	17,392	0.02%
2020/12/08	33	11.13	12.5	11.03	11.00	20.5	17,191	0.12%
2020/12/07	14	11.26	0	0.00	11.20	14	16,444	0.09%
2020/12/02	11	11.16	9	11.25	11.25	2	15,982	0.01%
2020/11/30	60	11.29	0	0.00	11.10	60	15,879	0.38%
2020/11/27	20.4	11.30	5	11.33	11.35	15.4	15,162	0.10%
2020/11/26	2	11.25	3	11.30	11.30	-1	14,864	-0.01%
2020/11/25	10	11.30	4	11.30	11.30	6	15,083	0.04%
2020/11/24	3	11.25	0	0.00	11.20	3	14,853	0.02%
2020/11/19	0	0.00	6	11.30	11.30	-6	14,630	-0.04%
2020/11/17	0	0.00	0.1	11.15	11.15	-0.1	13,986	0.00%
2020/11/16	0	0.00	27	11.25	11.25	-27	14,065	-0.19%
2020/11/13	20	11.15	0	0.00	11.20	20	13,903	0.14%
2020/11/12	22	11.10	0	0.00	11.20	22	13,888	0.16%
2020/11/11	0	0.00	32	11.30	11.35	-32	13,541	-0.24%
2020/11/10	24	11.17	10	11.20	11.20	14	13,181	0.11%
2020/11/09	59	11.01	5	11.03	11.05	54	12,813	0.42%
2020/11/06	5	10.95	0	0.00	10.95	5	12,750	0.04%
2020/11/05	0	0.00	2	10.95	11.00	-2	12,937	-0.02%
2020/11/02	0	0.00	40	10.90	10.90	-40	13,403	-0.30%
2020/10/30	15	10.72	0	0.00	10.70	15	13,445	0.11%
2020/10/29	2	10.80	1	10.80	10.75	1	13,386	0.01%
2020/10/28	1	10.85	3	10.80	10.80	-2	13,527	-0.01%
2020/10/26	0	0.00	1	10.85	10.90	-1	14,071	-0.01%
2020/10/22	1	10.80	0	0.00	10.80	1	14,830	0.01%
2020/10/21	0	0.00	1	10.80	10.80	-1	15,157	-0.01%
2020/10/20	20	10.85	0	0.00	10.85	20	15,489	0.13%
2020/10/19	1	10.90	1	10.85	10.90	0	15,702	0.00%
2020/10/15	5	10.75	3	10.80	10.75	2	16,494	0.01%
2020/10/13	10	10.75	0	0.00	10.80	10	17,140	0.06%
2020/10/12	14	10.76	10	10.85	10.85	4	17,365	0.02%
2020/10/08	1	10.80	0	10.85	10.85	1	17,365	0.01%
2020/10/06	10	10.80	0	0.00	10.80	10	17,752	0.06%
2020/09/29	1	10.90	0	0.00	10.85	1	18,353	0.01%
2020/09/28	0	0.00	6	10.70	10.85	-6	18,747	-0.03%
2020/09/25	7	10.65	4	10.65	10.60	3	19,196	0.02%
2020/09/24	3	10.55	0	0.00	10.50	3	19,267	0.02%
2020/09/23	12	10.77	0	0.00	10.75	12	19,539	0.06%
2020/09/22	10	10.80	0	0.00	10.75	10	19,631	0.05%
2020/09/18	2	10.90	2.9	10.87	10.95	-0.9	20,153	0.00%
2020/09/15	0	0.00	10	10.90	10.85	-10	20,668	-0.05%
2020/09/14	0	0.00	1.6	10.90	10.90	-1.6	21,232	-0.01%
2020/09/11	3	10.85	0	0.00	10.90	3	21,529	0.01%
2020/09/10	0	0.00	2	10.85	10.90	-2	21,819	-0.01%
2020/09/09	10.2	10.85	0	0.00	10.90	10.2	21,981	0.05%
2020/09/08	10	10.85	0	10.90	10.95	10	22,184	0.05%
2020/09/07	7	10.87	2	10.85	10.85	5	22,626	0.02%
2020/09/04	1	10.80	0	0.00	10.80	1	24,121	0.00%
2020/09/03	1	10.95	0	0.00	10.90	1	24,993	0.00%
2020/09/01	0	0.00	1	10.85	10.85	-1	25,713	0.00%
2020/08/31	10	10.80	8	10.90	10.80	2	25,998	0.01%
2020/08/27	2	10.85	0	0.00	10.85	2	26,543	0.01%
2020/08/24	0	0.00	5	10.90	10.90	-5	27,900	-0.02%
2020/08/19	1	10.95	0	0.00	10.90	1	28,147	0.00%
2020/08/17	1	11.00	0	0.00	11.00	1	28,316	0.00%
2020/08/14	0	0.00	8	10.95	11.00	-8	28,417	-0.03%
2020/08/12	50	10.95	0	0.00	10.95	50	28,450	0.18%
2020/08/07	1	10.85	0	0.00	10.85	1	28,285	0.00%
2020/08/06	20	10.85	22	10.85	10.95	-2	28,149	-0.01%
2020/08/04	0	10.75	0	0.00	10.75	0	28,163	0.00%
2020/08/03	3	10.70	0	0.00	10.65	3	28,128	0.01%
2020/07/30	5	10.65	0	0.00	10.65	5	27,797	0.02%
2020/07/28	4	10.65	6	10.65	10.60	-2	27,535	-0.01%
2020/07/27	10	10.70	20	10.70	10.65	-10	27,380	-0.04%
2020/07/24	6	10.82	0	0.00	10.80	6	26,991	0.02%
2020/07/23	5	10.85	0	0.00	10.90	5	26,697	0.02%
2020/07/21	17	10.85	0	10.90	10.85	17	26,351	0.06%
2020/07/20	1	10.90	0	0.00	11.00	1	25,928	0.00%
2020/07/16	1	10.95	8.6	10.95	10.90	-7.6	25,665	-0.03%
2020/07/14	21	10.95	10	11.00	10.90	11	25,419	0.04%
2020/07/13	16	10.99	0	0.00	10.95	16	25,406	0.06%
2020/07/10	5	10.95	0	0.00	10.95	5	25,351	0.02%
2020/07/09	22	11.00	0	0.00	11.00	22	25,248	0.09%
2020/07/08	1	11.00	0	0.00	11.05	1	25,004	0.00%
2020/07/06	10	11.00	18	11.10	11.15	-8	24,398	-0.03%
2020/07/03	11	10.90	3	10.92	10.90	8	24,077	0.03%
2020/07/02	43	10.78	40	10.85	10.90	3	24,048	0.01%
2020/07/01	251	10.90	1	10.90	10.90	250	23,759	1.05%	大買/鉅額交易
2020/06/30	23	10.95	4	10.95	10.85	19	23,756	0.08%
2020/06/29	9	10.87	2	10.90	10.90	7	23,714	0.03%
2020/06/24	0	0.00	20	11.10	11.10	-20	23,594	-0.08%
2020/06/23	25.9	11.01	1	11.05	11.05	24.9	23,556	0.11%
2020/06/22	41	11.09	0	0.00	11.10	41	23,417	0.18%
2020/06/19	22	11.05	0	0.00	11.00	22	23,659	0.09%
2020/06/18	23	11.10	0	0.00	11.10	23	23,343	0.10%
2020/06/17	5	11.15	0	0.00	11.25	5	23,359	0.02%
2020/06/16	11	11.25	3	11.30	11.25	8	23,853	0.03%
2020/06/15	6	11.14	2	11.15	11.05	4	24,606	0.02%
2020/06/12	27	11.17	0	11.30	11.20	27	24,833	0.11%
2020/06/11	130.1	11.67	1	11.45	11.45	129.1	24,917	0.52%	大買/鉅額交易
2020/06/10	49	12.31	2	12.33	12.35	47	23,727	0.20%
2020/06/09	3	12.25	117	12.28	12.25	-114	23,423	-0.49%	大賣/鉅額交易
2020/06/08	14	12.32	66	12.35	12.30	-52	23,384	-0.22%
2020/06/05	0	0.00	100	12.25	12.20	-100	23,100	-0.43%
2020/06/04	1	12.15	100	12.20	12.20	-99	23,129	-0.43%
2020/06/03	5	12.15	0	0.00	12.20	5	23,358	0.02%
2020/06/02	1	12.10	16	12.13	12.10	-15	23,335	-0.06%
2020/06/01	0.1	11.95	422	12.01	11.95	-421.9	23,476	-1.80%	大賣/鉅額交易
2020/05/29	3	11.80	0	0.00	11.80	3	23,478	0.01%
2020/05/28	0	0.00	2	12.00	11.75	-2	22,685	-0.01%
2020/05/26	0	0.00	10	11.75	11.75	-10	22,934	-0.04%
2020/05/25	1	11.60	0	0.00	11.60	1	22,875	0.00%
2020/05/22	13	11.60	0	0.00	11.55	13	22,996	0.06%
2020/05/20	0	0.00	3	11.70	11.65	-3	23,185	-0.01%
2020/05/19	0	0.00	3	11.70	11.70	-3	23,348	-0.01%
2020/05/18	8	11.54	0	0.00	11.50	8	23,396	0.03%
2020/05/15	3	11.67	1	11.70	11.65	2	23,265	0.01%
2020/05/14	10	11.75	0	0.00	11.70	10	23,146	0.04%
2020/05/13	5	11.81	0.1	11.85	11.80	4.9	23,010	0.02%
2020/05/12	7	11.84	0	0.00	11.80	7	23,016	0.03%
2020/05/11	0	0.00	27	11.82	11.80	-27	22,932	-0.12%
2020/05/06	12	11.55	1	11.50	11.50	11	23,037	0.05%
2020/05/05	4	11.69	3	11.73	11.70	1	23,166	0.00%
2020/05/04	23	11.71	13	11.78	11.70	10	23,248	0.04%
2020/04/30	3	12.02	32	11.91	12.20	-29	23,284	-0.12%
2020/04/29	6	11.78	2	11.75	11.75	4	23,423	0.02%
2020/04/28	5	11.55	0	0.00	11.55	5	23,734	0.02%
2020/04/27	2	11.50	2	11.53	11.50	0	24,393	0.00%
2020/04/24	3	11.30	0	0.00	11.25	3	24,472	0.01%
2020/04/23	1	11.30	0	0.00	11.30	1	24,594	0.00%
2020/04/22	3	11.28	0	0.00	11.35	3	24,551	0.01%
2020/04/21	6	11.61	1	11.45	11.40	5	24,596	0.02%
2020/04/20	5	11.80	0	0.00	11.90	5	24,479	0.02%
2020/04/17	1	12.00	2	11.90	11.90	-1	24,795	0.00%
2020/04/16	3	11.82	1	11.80	11.80	2	24,653	0.01%
2020/04/15	1	11.85	28.1	11.72	11.90	-27.1	24,575	-0.11%
2020/04/14	1	11.55	3	11.53	11.55	-2	24,533	-0.01%
2020/04/13	6	11.38	0	0.00	11.30	6	24,524	0.02%
2020/04/10	0	0.00	7	11.60	11.60	-7	24,591	-0.03%
2020/04/09	4.6	11.31	10	11.39	11.30	-5.4	24,663	-0.02%
2020/04/08	1	11.35	3	11.32	11.25	-2	24,577	-0.01%
2020/04/06	1	11.00	10.6	10.96	11.05	-9.6	24,254	-0.04%
2020/04/01	1	11.00	25	11.05	11.00	-24	23,907	-0.10%
2020/03/31	6	11.03	3	11.05	11.05	3	23,710	0.01%
2020/03/30	3	10.95	0	0.00	10.90	3	23,397	0.01%
2020/03/27	13	11.14	32	11.06	11.05	-19	23,260	-0.08%
2020/03/26	2	10.78	11	10.88	10.95	-9	23,182	-0.04%
2020/03/25	3	10.72	20	11.00	10.85	-17	23,523	-0.07%
2020/03/24	9	10.42	12	10.49	10.35	-3	23,229	-0.01%
2020/03/23	0	0.00	30.1	9.99	10.10	-30.1	23,159	-0.13%
2020/03/20	6	10.13	77	10.41	10.60	-71	22,980	-0.31%
2020/03/19	26	9.76	24	9.54	9.68	2	22,303	0.01%
2020/03/18	9	10.14	34.1	10.19	10.10	-25.1	21,844	-0.11%
2020/03/17	23	10.27	31	10.27	10.30	-8	21,499	-0.04%
2020/03/16	19	10.93	0	0.00	10.70	19	20,973	0.09%
2020/03/13	30	10.90	4	10.89	11.30	26	20,624	0.13%
2020/03/12	37	11.79	101	12.15	11.75	-64	19,865	-0.32%	大賣/
2020/03/11	8	12.40	5	12.42	12.35	3	19,337	0.02%
2020/03/10	15	12.33	0	0.00	12.50	15	19,260	0.08%
2020/03/09	31	12.59	0	0.00	12.55	31	19,008	0.16%
2020/03/06	3	12.83	2	12.90	12.80	1	18,500	0.01%
2020/03/05	8	12.94	0	0.00	12.90	8	18,110	0.04%
2020/03/04	4	12.99	2	12.95	13.00	2	17,774	0.01%
2020/03/03	0	0.00	65	13.14	13.05	-65	17,615	-0.37%
2020/03/02	1	12.90	32	12.97	13.00	-31	17,480	-0.18%
2020/02/26	1	12.90	55	12.93	13.05	-54	17,324	-0.31%
2020/02/25	4	12.94	21	13.00	13.00	-17	17,148	-0.10%
2020/02/24	1	13.00	0	0.00	13.00	1	16,968	0.01%
2020/02/20	25	13.29	5	13.30	13.15	20	16,429	0.12%
2020/02/18	0	0.00	5	13.05	13.10	-5	16,155	-0.03%
2020/02/17	2	13.08	0	0.00	13.10	2	16,198	0.01%
2020/02/11	1	13.05	0	0.00	13.10	1	16,129	0.01%
2020/02/10	50	13.00	1	13.05	13.10	49	16,075	0.30%
2020/02/07	1	13.10	0	0.00	13.05	1	15,998	0.01%
2020/02/06	1	13.10	1	13.15	13.15	0	16,107	0.00%
2020/02/05	1	13.10	1	13.10	13.05	0	15,816	0.00%
2020/02/04	2	12.98	1	13.10	13.10	1	15,710	0.01%
2020/02/03	2	12.85	13.5	12.80	13.00	-11.5	15,507	-0.07%
2020/01/31	3	12.95	0	0.00	12.90	3	15,112	0.02%
2020/01/30	17	13.01	10	13.00	12.80	7	14,713	0.05%
2020/01/20	3	13.48	85	13.42	13.50	-82	14,010	-0.59%
2020/01/17	0	0.00	6	13.29	13.35	-6	13,930	-0.04%
2020/01/16	1	13.20	0	0.00	13.20	1	13,786	0.01%
2020/01/15	16	13.15	0	0.00	13.20	16	13,730	0.12%
2020/01/14	8	13.13	0.7	13.05	13.15	7.3	13,614	0.05%
2020/01/13	22	13.05	0	0.00	13.05	22	13,513	0.16%
2020/01/10	0	0.00	6	13.12	13.15	-6	13,197	-0.05%
2020/01/09	0	0.00	11	13.10	13.10	-11	13,201	-0.08%
2020/01/08	4	12.91	1	13.00	12.95	3	13,060	0.02%
2020/01/06	5	12.95	11	13.00	13.00	-6	12,833	-0.05%
2020/01/03	3	12.97	0	0.00	13.05	3	12,705	0.02%
2020/01/02	9	13.05	0	0.00	13.05	9	12,678	0.07%
2019/12/31	1	13.05	0	0.00	13.00	1	12,617	0.01%
2019/12/30	0	0.00	1	13.15	13.15	-1	12,575	-0.01%
2019/12/26	7	13.05	0	0.00	13.10	7	12,628	0.06%
2019/12/25	5	13.05	0	0.00	13.10	5	12,817	0.04%
2019/12/24	6	13.17	5	13.20	13.15	1	12,953	0.01%
2019/12/23	9	13.22	0	0.00	13.25	9	13,059	0.07%
2019/12/20	1	13.30	11	13.26	13.25	-10	13,450	-0.07%
2019/12/19	1.1	13.20	6	13.20	13.15	-5	13,203	-0.04%
2019/12/18	3	13.00	41	13.14	13.15	-38	13,333	-0.28%
2019/12/17	2	13.00	1	13.05	13.10	1	13,498	0.01%
2019/12/13	1	13.15	15.1	13.08	13.05	-14.1	13,405	-0.11%
2019/12/12	0	0.00	31	12.96	12.95	-31	13,011	-0.24%
2019/12/11	31	12.80	0	0.00	12.90	31	12,873	0.24%
2019/12/10	14	12.76	0	0.00	12.80	14	12,878	0.11%
2019/12/09	7	12.84	1	12.85	12.85	6	12,859	0.05%
2019/12/04	0	0.00	1	12.90	12.95	-1	12,954	-0.01%
2019/12/03	0	0.00	15	12.95	12.95	-15	12,994	-0.12%
2019/12/02	1	12.80	0	0.00	12.85	1	13,036	0.01%
2019/11/29	4	12.90	0	0.00	12.85	4	12,967	0.03%
2019/11/28	0	0.00	5	12.95	13.05	-5	12,941	-0.04%
2019/11/27	0	0.00	24	12.94	13.00	-24	13,317	-0.18%
2019/11/26	1	12.85	3	12.97	12.85	-2	13,493	-0.01%
2019/11/25	9	12.78	3	12.85	12.80	6	13,008	0.05%
2019/11/22	9	12.81	0	0.00	12.80	9	13,329	0.07%
2019/11/21	1	12.80	10	12.90	12.90	-9	13,447	-0.07%
2019/11/20	3	12.85	10	12.85	12.90	-7	13,430	-0.05%
2019/11/19	2	12.80	0	0.00	12.90	2	13,416	0.01%
2019/11/18	0	0.00	4	12.85	12.90	-4	13,623	-0.03%
2019/11/15	0	0.00	18	12.91	12.90	-18	13,721	-0.13%
2019/11/14	10	12.75	0	0.00	12.80	10	13,679	0.07%
2019/11/13	5	12.70	1	12.80	12.75	4	13,878	0.03%
2019/11/12	0.6	12.60	0	0.00	12.70	0.6	14,051	0.00%
2019/11/11	0	0.00	5.8	12.60	12.70	-5.8	14,191	-0.04%
2019/11/06	5	12.80	4.5	12.70	12.70	0.5	14,742	0.00%
2019/11/04	0.4	12.50	36	12.60	12.60	-35.6	14,944	-0.24%
2019/10/29	1	12.55	0	0.00	12.55	1	15,907	0.01%
2019/10/24	0	0.00	2.7	12.47	12.50	-2.7	16,180	-0.02%
2019/10/22	0	0.00	10	12.50	12.55	-10	16,419	-0.06%
2019/10/17	1	12.25	0	0.00	12.30	1	16,639	0.01%
2019/10/09	0	0.00	2	12.10	12.10	-2	16,923	-0.01%
2019/10/08	0	0.00	10	12.20	12.25	-10	17,050	-0.06%
2019/10/07	5	12.15	0	0.00	12.20	5	17,558	0.03%
2019/10/01	1	12.15	0	0.00	12.20	1	18,740	0.01%
2019/09/27	10	12.13	2	12.15	12.10	8	18,755	0.04%
2019/09/26	2	12.15	4	12.23	12.30	-2	18,716	-0.01%
2019/09/25	4.4	12.06	0	0.00	12.20	4.4	18,702	0.02%
2019/09/24	0	0.00	1	12.30	12.30	-1	18,337	-0.01%
2019/09/23	7	12.21	2	12.25	12.25	5	18,244	0.03%
2019/09/20	10	12.38	7	12.42	12.45	3	18,128	0.02%
2019/09/19	0.1	12.50	0	0.00	12.55	0.1	17,766	0.00%
2019/09/16	5	12.40	0	0.00	12.45	5	18,040	0.03%
2019/09/12	2	12.55	2	12.50	12.45	0	18,150	0.00%
2019/09/11	11	12.40	0	0.00	12.50	11	18,546	0.06%
2019/09/10	0	0.00	1	12.45	12.55	-1	18,621	-0.01%
2019/09/09	2	12.45	0	0.00	12.50	2	18,552	0.01%
2019/09/03	0	0.00	21	12.00	11.95	-21	18,520	-0.11%
2019/09/02	5	11.90	0	0.00	11.95	5	18,621	0.03%
2019/08/30	0	0.00	5	11.80	11.85	-5	18,682	-0.03%
2019/08/27	2	12.00	0	0.00	11.95	2	18,379	0.01%
2019/08/26	10	12.05	0	0.00	12.00	10	18,250	0.05%
2019/08/21	0	0.00	2	12.30	12.35	-2	18,966	-0.01%
2019/08/19	0.1	12.35	0	0.00	12.35	0.1	19,130	0.00%
2019/08/16	0	0.00	29.3	12.40	12.40	-29.3	19,102	-0.15%
2019/08/15	10	12.20	0.2	12.20	12.15	9.8	18,908	0.05%
2019/08/14	0	0.00	0.5	12.25	12.30	-0.5	18,896	0.00%
2019/08/07	50	11.95	0	0.00	11.95	50	18,510	0.27%
2019/08/06	3	11.90	5	11.90	12.00	-2	18,368	-0.01%
2019/08/05	0	0.00	0	12.05	12.05	0	18,254	0.00%
2019/08/02	17	12.07	7	12.05	12.05	10	17,997	0.06%
2019/08/01	2	12.25	0	0.00	12.25	2	17,860	0.01%
2019/07/31	0	0.00	2	12.45	12.40	-2	17,674	-0.01%
2019/07/26	13	12.45	0	0.00	12.45	13	17,784	0.07%
2019/07/25	10	12.45	0	0.00	12.60	10	17,784	0.06%
2019/07/24	0	0.00	36	12.50	12.45	-36	17,770	-0.20%
2019/07/23	1	12.45	0	0.00	12.50	1	17,848	0.01%
2019/07/22	6	12.56	0.2	12.60	12.60	5.8	17,762	0.03%
2019/07/19	0	0.00	2	12.70	12.65	-2	17,664	-0.01%
2019/07/18	1	12.60	3.2	12.63	12.65	-2.2	17,553	-0.01%
2019/07/12	2	12.55	2	12.55	12.50	0	17,339	0.00%
2019/07/11	51	12.45	2	12.55	12.65	49	17,221	0.28%
2019/07/10	0	0.00	0.3	12.95	13.00	-0.3	16,641	0.00%
2019/07/09	0	0.00	5	12.97	12.95	-5	16,066	-0.03%
2019/07/05	0	0.00	27.2	13.05	13.05	-27.2	16,255	-0.17%
2019/07/04	0	0.00	0.6	12.95	13.00	-0.6	16,217	0.00%
2019/07/03	1	12.90	0.2	12.85	12.90	0.8	16,114	0.00%
2019/07/01	1	13.05	1.4	12.99	13.00	-0.4	16,136	0.00%
2019/06/27	0	0.00	0.3	12.90	13.00	-0.3	16,247	0.00%
2019/06/26	0.2	12.85	0.5	12.85	12.90	-0.3	16,340	0.00%
2019/06/24	1	13.00	2	12.92	13.00	-1	16,589	-0.01%
2019/06/21	0	0.00	6	13.00	12.80	-6	16,688	-0.04%
2019/06/20	1	12.95	4	12.94	12.95	-3	16,610	-0.02%
2019/06/19	2	12.78	38.7	12.75	12.80	-36.7	16,624	-0.22%
2019/06/18	0	0.00	5	12.50	12.55	-5	16,557	-0.03%
2019/06/14	0	0.00	4	12.39	12.40	-4	16,868	-0.02%
2019/06/13	0.6	12.35	12.4	12.35	12.45	-11.8	17,007	-0.07%
2019/06/12	1	12.35	0	0.00	12.30	1	17,584	0.01%
2019/06/11	0	0.00	3	12.42	12.40	-3	17,457	-0.02%
2019/06/10	4	12.48	1	12.50	12.45	3	17,352	0.02%
2019/06/06	2	12.35	22	12.40	12.50	-20	17,377	-0.12%
2019/06/04	0	0.00	1	12.35	12.35	-1	17,400	-0.01%
2019/06/03	0	0.00	4	12.34	12.30	-4	17,305	-0.02%
2019/05/31	0	0.00	29	12.23	12.25	-29	17,149	-0.17%
2019/05/30	0	0.00	10	12.15	12.20	-10	17,004	-0.06%
2019/05/28	0	0.00	20	12.25	12.10	-20	17,005	-0.12%
2019/05/27	0	0.00	11	12.20	12.25	-11	16,575	-0.07%
2019/05/24	0	0.00	20	12.20	12.20	-20	16,601	-0.12%
2019/05/23	0	0.00	3	11.97	12.00	-3	16,404	-0.02%
2019/05/22	0	0.00	1	12.00	12.05	-1	16,430	-0.01%
2019/05/21	0	0.00	52	11.95	12.05	-52	16,474	-0.32%
2019/05/15	0	0.00	1	11.80	11.75	-1	16,325	-0.01%
2019/05/14	2	11.60	2	11.60	11.60	0	16,469	0.00%
2019/05/13	5	11.84	0	0.00	11.75	5	16,476	0.03%
2019/05/10	1	11.85	0	0.00	11.85	1	16,539	0.01%
2019/05/08	1.3	11.81	2.6	11.85	11.85	-1.4	16,696	-0.01%
2019/05/07	2.3	11.89	0	0.00	11.85	2.3	16,658	0.01%
2019/05/06	2	12.00	0	0.00	11.85	2	16,598	0.01%
2019/05/03	0	0.00	3	12.00	12.05	-3	16,556	-0.02%
2019/05/02	0	0.00	4	11.96	12.00	-4	16,393	-0.02%
2019/04/30	0	0.00	7	11.95	11.90	-7	16,363	-0.04%
2019/04/29	0	0.00	5	11.94	11.95	-5	16,276	-0.03%
2019/04/26	0	0.00	2	11.75	11.75	-2	15,972	-0.01%
2019/04/24	5	11.68	0	0.00	11.70	5	15,901	0.03%
2019/04/17	0	0.00	1	11.75	11.65	-1	15,910	-0.01%
2019/04/16	0	0.00	0.3	11.70	11.75	-0.3	15,893	0.00%
2019/04/15	2	11.75	7.2	11.73	11.75	-5.2	15,970	-0.03%
2019/04/12	0	0.00	39.3	11.65	11.65	-39.3	15,884	-0.25%
2019/04/11	1	11.65	325	11.60	11.65	-324	15,702	-2.06%	大賣/鉅額交易
2019/04/10	2	11.50	1	11.55	11.55	1	15,376	0.01%
2019/04/09	5	11.55	3	11.53	11.55	2	15,248	0.01%
2019/04/08	0	0.00	60.2	11.49	11.50	-60.2	15,241	-0.39%
2019/04/03	0	0.00	14	11.45	11.45	-14	14,963	-0.09%
2019/04/02	1	11.40	8	11.45	11.45	-7	14,870	-0.05%
2019/04/01	2	11.38	1	11.45	11.35	1	14,644	0.01%
2019/03/29	2	11.35	2	11.35	11.40	0	14,299	0.00%
2019/03/28	2	11.25	0	0.00	11.30	2	14,159	0.01%
2019/03/27	2	11.25	23	11.25	11.25	-21	14,018	-0.15%
2019/03/26	0	0.00	1	11.25	11.30	-1	13,886	-0.01%
2019/03/25	30	11.15	15	11.10	11.20	15	13,959	0.11%
2019/03/22	0	0.00	2	11.15	11.20	-2	13,688	-0.01%
2019/03/21	1	11.10	13	11.08	11.20	-12	13,566	-0.09%
2019/03/20	0	0.00	2	11.00	11.00	-2	13,281	-0.02%
2019/03/19	9	10.95	13	11.00	10.95	-4	13,110	-0.03%
2019/03/18	23	10.86	2	10.95	10.95	21	12,978	0.16%
2019/03/14	5	10.85	0	0.00	10.85	5	12,225	0.04%
2019/03/13	2	10.95	0	0.00	10.90	2	12,286	0.02%
2019/03/12	1	10.95	0	0.00	10.95	1	12,175	0.01%
2019/03/11	0	0.00	2.6	10.90	10.90	-2.6	12,076	-0.02%
2019/03/08	1	10.80	5	10.80	10.80	-4	11,937	-0.03%
2019/03/06	0.4	10.85	0	0.00	10.85	0.4	12,050	0.00%
2019/03/05	6	10.80	1	10.80	10.80	5	12,067	0.04%
2019/02/21	1	10.70	0	0.00	10.75	1	11,522	0.01%
2019/02/20	0	0.00	1	10.65	10.70	-1	11,497	-0.01%
2019/02/18	2	10.65	0	0.00	10.70	2	11,541	0.02%
2019/02/15	0.6	10.55	0	0.00	10.55	0.6	11,476	0.00%
2019/02/14	2	10.45	0	0.00	10.45	2	11,394	0.02%
2019/02/11	2	10.40	0	0.00	10.40	2	11,037	0.02%
2019/01/30	1	10.40	0	0.00	10.35	1	10,953	0.01%
2019/01/29	1	10.30	0	0.00	10.40	1	10,673	0.01%
2019/01/28	1	10.35	0	0.00	10.35	1	10,572	0.01%
2019/01/25	2	10.30	0	0.00	10.40	2	10,651	0.02%
2019/01/24	2	10.30	0	0.00	10.25	2	10,658	0.02%
2019/01/16	0	0.00	1	10.30	10.35	-1	11,369	-0.01%
2019/01/09	0	0.00	2	10.50	10.50	-2	11,813	-0.02%
2019/01/07	0	0.00	1	10.40	10.40	-1	12,046	-0.01%
2019/01/02	5	10.15	0	0.00	10.15	5	12,789	0.04%
2018/12/20	0	0.00	11.1	10.20	10.20	-11.1	13,891	-0.08%
2018/12/19	0	0.00	6	10.25	10.30	-6	13,912	-0.04%
2018/12/13	10	10.25	10	10.35	10.35	0	13,924	0.00%
2018/12/10	10	10.30	0	0.00	10.30	10	14,180	0.07%
2018/12/06	12	10.36	0	0.00	10.40	12	14,377	0.08%
2018/12/03	1	10.70	0	0.00	10.75	1	14,449	0.01%
2018/11/27	0	0.00	2	10.60	10.55	-2	14,456	-0.01%
2018/11/20	0	0.00	1	10.70	10.70	-1	14,817	-0.01%
2018/11/19	2	10.70	0	0.00	10.80	2	15,032	0.01%
2018/11/16	30	10.68	0	0.00	10.70	30	15,179	0.20%
2018/11/15	1	10.65	0	0.00	10.65	1	15,260	0.01%
2018/11/14	2	10.60	0	0.00	10.70	2	15,410	0.01%
2018/11/06	2	10.45	3	10.45	10.45	-1	18,515	-0.01%
2018/11/01	4	10.25	1	10.30	10.30	3	20,453	0.01%
2018/10/26	0	0.00	74.6	10.09	10.10	-74.6	20,889	-0.36%
2018/10/25	200	10.05	1	10.05	9.99	199	20,960	0.95%	大買/鉅額交易
2018/10/24	0	0.00	20	10.10	10.15	-20	20,792	-0.10%
2018/10/23	2	10.20	11	10.29	10.20	-9	20,634	-0.04%
2018/10/19	0	0.00	0.3	10.30	10.30	-0.3	20,710	0.00%
2018/10/15	10	10.20	0	0.00	10.20	10	20,262	0.05%
2018/10/12	1	10.10	5	10.32	10.40	-4	20,090	-0.02%
2018/10/11	26	10.47	20	10.35	10.25	6	19,780	0.03%
2018/10/08	0	0.00	20	10.90	10.95	-20	19,294	-0.10%
2018/10/04	0	0.00	5	11.00	11.00	-5	19,179	-0.03%
2018/10/03	10	11.00	1	11.05	11.05	9	19,103	0.05%
2018/10/02	2	11.05	20	11.10	11.10	-18	19,171	-0.09%
2018/10/01	1	11.15	0.2	11.15	11.15	0.8	19,122	0.00%
2018/09/26	3.5	11.16	0	0.00	11.15	3.5	18,663	0.02%
2018/09/25	0.7	11.30	0.4	11.30	11.30	0.3	18,661	0.00%
2018/09/21	0.9	11.30	0.7	11.30	11.30	0.2	18,658	0.00%
2018/09/19	0	0.00	2	11.20	11.25	-2	18,793	-0.01%
2018/09/14	20	11.25	0.3	11.15	11.20	19.7	18,690	0.11%
2018/09/13	0	0.00	1	11.15	11.15	-1	18,501	-0.01%
2018/09/12	0	0.00	1	11.05	11.05	-1	18,450	-0.01%
2018/09/07	0	0.00	2	11.00	10.90	-2	18,959	-0.01%
2018/09/06	0	0.00	5	10.95	11.05	-5	19,031	-0.03%
2018/09/05	0	0.00	10	10.90	10.90	-10	19,075	-0.05%
2018/08/28	0	0.00	1	11.00	11.05	-1	19,386	-0.01%
2018/08/27	0	0.00	4.5	10.89	10.85	-4.5	19,334	-0.02%
2018/08/24	22	10.80	0	0.00	10.75	22	19,424	0.11%
2018/08/23	14	10.95	0	0.00	10.90	14	19,806	0.07%
2018/08/22	2	11.00	3	10.95	11.00	-1	19,880	-0.01%
2018/08/21	0	0.00	40.8	11.07	11.05	-40.8	18,374	-0.22%
2018/08/20	0	0.00	1	11.00	11.05	-1	18,161	-0.01%
2018/08/17	0.3	10.85	0	0.00	10.85	0.3	17,957	0.00%
2018/08/15	10	10.70	5	10.71	10.70	5	17,633	0.03%
2018/08/14	34	11.30	0	0.00	11.45	34	16,894	0.20%
2018/08/13	7	11.36	0	0.00	11.35	7	15,770	0.04%
2018/08/07	0	0.00	1	11.40	11.40	-1	15,064	-0.01%
2018/08/03	5	11.55	0	0.00	11.55	5	14,468	0.03%
2018/08/02	1	11.60	0	0.00	11.40	1	14,471	0.01%
2018/08/01	1	11.60	20	11.60	11.60	-19	14,494	-0.13%
2018/07/27	0	0.00	1	11.40	11.40	-1	14,107	-0.01%
2018/07/26	3	11.30	25	11.44	11.45	-22	14,151	-0.16%
2018/07/25	40	11.20	11.4	11.25	11.20	28.6	14,011	0.20%
2018/07/23	0	0.00	1	11.10	11.20	-1	14,135	-0.01%
2018/07/16	0	0.00	1	11.10	11.10	-1	14,456	-0.01%
2018/07/13	0.8	11.15	11.4	11.15	11.20	-10.6	14,573	-0.07%
2018/07/12	0	0.00	1	11.00	11.15	-1	14,612	-0.01%
2018/07/11	0	0.00	105	10.95	11.05	-105	14,661	-0.72%	大賣/鉅額交易
2018/07/09	0	0.00	0.2	11.00	11.05	-0.2	14,651	0.00%
2018/07/06	20	10.80	13	10.80	10.85	7	14,555	0.05%
2018/07/04	0	0.00	2	10.85	10.95	-2	14,828	-0.01%
2018/07/03	240	10.80	0	0.00	10.85	240	15,026	1.60%	大買/鉅額交易
2018/07/02	0	0.00	30	11.00	10.95	-30	15,111	-0.20%
2018/06/29	0.3	11.00	0	0.00	11.00	0.3	15,100	0.00%
2018/06/28	1	10.80	0	0.00	10.80	1	14,921	0.01%
2018/06/26	10	11.05	0	0.00	11.10	10	14,904	0.07%
2018/06/25	4	11.15	1	11.15	11.15	3	14,880	0.02%
2018/06/22	0.1	11.10	0	0.00	11.10	0.1	14,936	0.00%
2018/06/21	0	0.00	5	11.10	11.15	-5	14,835	-0.03%
2018/06/19	0	0.00	2	11.05	11.10	-2	15,091	-0.01%
2018/06/15	20	11.05	0	0.00	11.20	20	14,973	0.13%
2018/06/13	0	0.00	7.2	11.30	11.35	-7.2	14,516	-0.05%
2018/06/12	0	0.00	22	11.35	11.35	-22	15,072	-0.15%
2018/06/08	0	0.00	31	11.45	11.45	-31	15,216	-0.20%
2018/06/06	10	11.25	5	11.25	11.30	5	16,238	0.03%
2018/06/05	0	0.00	168.4	11.26	11.30	-168.4	16,375	-1.03%	大賣/鉅額交易
2018/06/01	0	0.00	2	11.05	11.10	-2	16,327	-0.01%
2018/05/31	0	0.00	81	11.10	11.10	-81	16,213	-0.50%
2018/05/30	80	10.75	0	0.00	10.70	80	15,760	0.51%
2018/05/29	16	10.90	0	0.00	10.95	16	15,625	0.10%
2018/05/28	0	0.00	403	10.95	11.00	-403	15,648	-2.58%	大賣/鉅額交易
2018/05/25	0	0.00	163	10.95	11.00	-163	15,885	-1.03%	大賣/鉅額交易
2018/05/24	0	0.00	2.1	10.90	10.90	-2.1	16,135	-0.01%
2018/05/23	10	10.85	10	10.85	10.80	0	16,288	0.00%
2018/05/22	0	0.00	1	10.90	10.85	-1	16,481	-0.01%
2018/05/21	0	0.00	1	10.80	10.85	-1	16,765	-0.01%
2018/05/18	0	0.00	80	10.79	10.75	-80	16,895	-0.47%
2018/05/16	2	10.60	0	0.00	10.70	2	16,805	0.01%
2018/05/15	2	10.70	3	10.65	10.65	-1	17,022	-0.01%
2018/05/14	2	10.70	4.1	10.74	10.75	-2.1	17,645	-0.01%
2018/05/11	0	0.00	5	10.70	10.70	-5	17,740	-0.03%
2018/05/10	2	10.50	0	0.00	10.55	2	17,689	0.01%
2018/05/09	2	10.55	0	0.00	10.50	2	17,672	0.01%
2018/05/08	8	10.55	11.1	10.50	10.55	-3.1	17,738	-0.02%
2018/05/04	18	10.55	0	0.00	10.55	18	17,927	0.10%
2018/05/03	10	10.60	1	10.70	10.60	9	17,881	0.05%
2018/04/30	1	10.65	2	10.60	10.70	-1	18,208	-0.01%
2018/04/27	10	10.60	0	0.00	10.60	10	18,182	0.05%
2018/04/26	0	0.00	40	10.60	10.60	-40	18,399	-0.22%
2018/04/19	0	0.00	0.3	10.55	10.60	-0.3	19,042	0.00%
2018/04/16	0	0.00	75	10.55	10.50	-75	19,248	-0.39%
2018/04/12	2	10.55	0	0.00	10.60	2	19,528	0.01%
2018/04/03	20	10.20	0	0.00	10.25	20	19,249	0.10%
2018/03/29	20	10.30	0.1	10.30	10.30	19.9	19,139	0.10%
2018/03/27	70.4	10.50	0	0.00	10.50	70.4	18,992	0.37%
2018/03/23	1	10.35	0	0.00	10.35	1	18,935	0.01%
2018/03/22	0	0.00	1	10.60	10.60	-1	18,724	-0.01%
2018/03/21	25	10.49	0	0.00	10.50	25	18,542	0.13%
2018/03/19	0	0.00	5	10.65	10.70	-5	18,817	-0.03%
2018/03/16	10	10.50	334.3	10.57	10.80	-324.3	18,913	-1.71%	大賣/鉅額交易
2018/03/15	0	0.00	155	10.56	10.55	-155	18,450	-0.84%	大賣/鉅額交易
2018/03/14	0	0.00	83	10.53	10.55	-83	18,302	-0.45%
2018/03/13	39	10.27	205	10.40	10.50	-166	18,071	-0.92%	大賣/鉅額交易
2018/03/12	0	0.00	7	10.15	10.15	-7	17,094	-0.04%
2018/03/07	0	0.00	1	10.10	10.10	-1	17,557	-0.01%
2018/03/06	2	10.05	0	0.00	10.05	2	17,602	0.01%
2018/03/05	6	10.00	0	0.00	9.97	6	17,924	0.03%
2018/03/02	1	9.99	1	10.00	10.05	0	17,842	0.00%
2018/03/01	0	0.00	6	10.05	10.05	-6	17,725	-0.03%
2018/02/27	10	10.15	20.7	10.15	10.10	-10.7	17,676	-0.06%
2018/02/26	0	0.00	6.7	10.15	10.20	-6.7	17,440	-0.04%
2018/02/23	5	10.10	86	10.15	10.15	-81	17,077	-0.47%
2018/02/22	2	10.05	0	0.00	10.10	2	17,039	0.01%
2018/02/21	0	0.00	7	9.94	10.00	-7	16,915	-0.04%
2018/02/09	5	9.60	0	0.00	9.60	5	16,476	0.03%
2018/02/07	12	9.74	2	9.73	9.75	10	16,245	0.06%
2018/02/06	24	9.54	1	9.66	9.53	23	15,977	0.14%
2018/02/05	12	9.87	3	9.84	9.86	9	15,254	0.06%
2018/02/02	1	9.99	0	0.00	10.05	1	15,139	0.01%
2018/02/01	27	10.00	5	10.05	10.00	22	15,176	0.14%
2018/01/31	2	9.97	21	9.98	10.05	-19	15,173	-0.13%
2018/01/30	9	9.99	0	0.00	9.99	9	14,967	0.06%
2018/01/26	0	0.00	0.2	10.05	10.10	-0.2	14,759	0.00%
2018/01/25	5	10.02	20.6	10.00	10.10	-15.6	14,720	-0.11%
2018/01/24	0	0.00	93	10.00	10.05	-93	14,519	-0.64%
2018/01/23	2.1	10.05	0.6	10.05	10.10	1.5	14,263	0.01%
2018/01/22	14	10.11	1.4	10.13	10.20	12.6	14,161	0.09%
2018/01/19	6	10.10	4	10.20	10.20	2	14,002	0.01%
2018/01/18	2	10.15	51	10.15	10.15	-49	13,873	-0.35%
2018/01/17	0	0.00	5	10.05	10.15	-5	13,623	-0.04%
2018/01/16	0	0.00	3.1	10.05	10.10	-3.1	13,439	-0.02%
2018/01/15	5	9.99	9.7	10.00	10.00	-4.7	13,237	-0.04%
2018/01/12	40	9.90	0	0.00	9.96	40	12,982	0.31%
2018/01/11	56	9.85	0	0.00	9.84	56	12,826	0.44%
2018/01/10	12	9.96	0	9.94	9.97	12	12,842	0.09%
2018/01/09	70	10.00	2	9.94	9.97	68	12,807	0.53%
2018/01/08	15	9.84	86	9.97	10.00	-71	12,886	-0.55%
2018/01/05	5	9.72	2	9.78	9.80	3	12,640	0.02%
2018/01/04	1	9.72	0	0.00	9.73	1	12,705	0.01%