永豐金 (2890)-群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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	5	23.49	10.4	23.75	23.85	-5.4	19,791	-0.03%
2024/05/17	0.6	23.11	5.1	23.18	23.15	-4.5	18,795	-0.02%
2024/05/16	0.4	22.85	1	22.85	22.90	-0.6	18,164	0.00%
2024/05/15	0	0.00	1.1	22.66	22.55	-1.1	18,109	-0.01%
2024/05/14	11.5	22.50	0	0.00	22.45	11.5	18,022	0.06%
2024/05/13	0.4	22.95	23	23.03	23.05	-22.6	17,947	-0.13%
2024/05/10	0	0.00	5.2	22.90	22.95	-5.2	17,890	-0.03%
2024/05/08	7	22.70	0.4	22.65	22.70	6.6	17,604	0.04%
2024/05/07	0	22.65	0	0.00	22.75	0	17,616	0.00%
2024/05/06	3	22.55	24.1	22.63	22.75	-21.1	17,443	-0.12%
2024/05/03	6	22.13	0	0.00	22.05	6	17,159	0.03%
2024/05/02	0	0.00	7.1	22.12	22.15	-7.1	17,079	-0.04%
2024/04/30	0	0.00	16	22.05	21.95	-16	16,847	-0.09%
2024/04/29	3	22.05	5.3	22.14	21.95	-2.3	16,702	-0.01%
2024/04/26	1	21.65	3	21.50	21.30	-2	16,361	-0.01%
2024/04/25	2	21.28	0	0.00	21.35	2	16,421	0.01%
2024/04/24	2	21.45	2	21.75	21.45	0	16,381	0.00%
2024/04/23	0	0.00	11	21.91	21.80	-11	16,347	-0.07%
2024/04/22	0	0.00	3	21.67	21.70	-3	16,549	-0.02%
2024/04/19	1	21.30	0	0.00	21.20	1	16,406	0.01%
2024/04/18	0	0.00	0	21.70	21.65	0	16,078	0.00%
2024/04/17	10	21.30	2	21.28	21.55	8	15,985	0.05%
2024/04/16	0	21.30	0	0.00	21.25	0	15,832	0.00%
2024/04/15	0	21.80	0	21.97	21.80	0	15,644	0.00%
2024/04/12	20.2	21.80	0	0.00	21.85	20.2	15,630	0.13%
2024/04/11	1.3	21.90	1	21.95	21.95	0.3	15,508	0.00%
2024/04/10	4	21.70	10.1	22.03	21.70	-6.1	15,388	-0.04%
2024/04/09	1	21.45	0	21.50	21.50	1	15,317	0.01%
2024/04/08	0	0.00	2.1	21.47	21.35	-2.1	15,433	-0.01%
2024/04/03	0.4	21.15	1	21.25	21.00	-0.6	15,282	0.00%
2024/04/02	2	21.35	1	21.50	21.35	1	15,241	0.01%
2024/04/01	2	21.55	1	21.70	21.50	1	15,310	0.01%
2024/03/29	0	0.00	1	21.70	21.65	-1	15,260	-0.01%
2024/03/28	3	21.53	5	21.65	21.50	-2	15,123	-0.01%
2024/03/27	0	21.53	0	0.00	21.50	0	15,300	0.00%
2024/03/26	0.1	21.60	18.7	21.72	21.65	-18.6	15,607	-0.12%
2024/03/25	1	21.15	13	21.13	21.15	-12	15,528	-0.08%
2024/03/22	0	0.00	9.3	21.24	21.15	-9.3	15,941	-0.06%
2024/03/21	1	21.20	3	21.15	21.15	-2	16,166	-0.01%
2024/03/20	3	20.78	7	20.73	20.65	-4	16,489	-0.02%
2024/03/19	1	20.75	0	0.00	20.80	1	16,585	0.01%
2024/03/18	8.1	20.95	1	20.95	20.95	7.1	16,612	0.04%
2024/03/15	2	21.05	44	21.06	21.35	-42	16,667	-0.25%
2024/03/14	40	20.89	27.6	20.98	21.05	12.4	16,361	0.08%
2024/03/13	0	0.00	25.6	20.50	20.70	-25.6	16,142	-0.16%
2024/03/12	10.2	20.15	30	20.23	20.30	-19.8	16,023	-0.12%
2024/03/11	10.5	20.30	0.1	20.40	20.25	10.4	16,155	0.06%
2024/03/08	0.6	20.10	6.2	20.15	20.30	-5.5	16,127	-0.03%
2024/03/07	0	0.00	0.5	20.05	20.10	-0.5	16,087	0.00%
2024/03/06	0	0.00	0.1	20.10	20.05	-0.1	16,043	0.00%
2024/03/05	0	0.00	30.5	20.05	20.00	-30.5	16,572	-0.18%
2024/03/04	0	0.00	0.2	19.95	20.00	-0.2	16,661	0.00%
2024/03/01	0	19.95	1	20.00	19.95	-1	16,841	-0.01%
2024/02/29	2	19.90	11	19.95	20.10	-9	16,944	-0.05%
2024/02/27	2.4	19.84	3	19.90	19.85	-0.6	16,705	0.00%
2024/02/26	1	19.80	0	0.00	19.80	1	16,629	0.01%
2024/02/23	0	19.85	26.7	19.85	19.85	-26.7	16,622	-0.16%
2024/02/21	1.1	19.76	1.2	19.76	19.90	-0.1	16,754	0.00%
2024/02/20	0	0.00	5.3	19.82	19.90	-5.3	16,674	-0.03%
2024/02/19	0	0.00	3.4	19.75	19.85	-3.4	16,713	-0.02%
2024/02/16	0	0.00	3.1	19.45	19.60	-3.1	16,791	-0.02%
2024/02/15	3.4	19.27	2	19.28	19.40	1.4	16,844	0.01%
2024/02/05	4	19.18	1	19.15	19.10	3	16,712	0.02%
2024/02/02	2	19.18	0	19.30	19.35	2	16,645	0.01%
2024/01/31	0	0.00	5	19.15	19.20	-5	16,537	-0.03%
2024/01/30	1	19.10	4	19.10	19.05	-3	16,479	-0.02%
2024/01/29	0	0.00	1	19.25	19.25	-1	16,591	-0.01%
2024/01/26	0	0.00	3	19.15	19.15	-3	16,612	-0.02%
2024/01/25	0.8	19.00	0	0.00	18.95	0.8	16,651	0.00%
2024/01/23	6.1	18.89	0.4	19.00	18.90	5.7	16,832	0.03%
2024/01/22	1	18.95	125	18.95	18.95	-124	16,958	-0.73%	大賣/鉅額交易
2024/01/19	120	18.88	7.1	18.99	18.95	112.9	16,955	0.67%	大買/鉅額交易
2024/01/18	3	18.70	2	18.75	18.85	1	16,929	0.01%
2024/01/17	21.4	18.60	3	18.65	18.60	18.4	16,856	0.11%
2024/01/16	2.2	18.85	0	0.00	18.80	2.2	16,532	0.01%
2024/01/15	7.1	19.10	0	0.00	19.10	7.1	16,315	0.04%
2024/01/12	5.1	19.15	103	19.05	19.15	-97.9	16,653	-0.59%	大賣/
2024/01/11	100	19.40	0.2	19.40	19.35	99.8	16,778	0.59%
2024/01/09	0.7	19.40	0	0.00	19.40	0.7	17,031	0.00%
2024/01/08	182	19.61	140	19.40	19.40	42	17,032	0.25%	大買/大賣/
2024/01/05	0	0.00	0	19.45	19.50	0	17,022	0.00%
2024/01/04	110	19.40	101.4	19.45	19.40	8.6	17,284	0.05%	大買/大賣/
2024/01/03	5	19.35	0	0.00	19.30	5	17,854	0.03%
2024/01/02	20	19.62	0	0.00	19.35	20	17,799	0.11%
2023/12/29	0	0.00	200	19.75	19.70	-200	17,637	-1.13%	大賣/鉅額交易
2023/12/28	201	19.77	220.1	19.71	19.70	-19.1	17,714	-0.11%	大買/大賣/
2023/12/27	10	19.75	0.2	19.70	19.80	9.8	17,622	0.06%
2023/12/26	10	19.48	81	19.40	19.40	-71	17,512	-0.41%
2023/12/25	281	19.45	0.1	19.45	19.45	280.9	17,495	1.61%	大買/鉅額交易
2023/12/22	2	19.40	0	19.40	19.30	2	17,565	0.01%
2023/12/21	1.1	19.39	0	0.00	19.30	1.1	17,308	0.01%
2023/12/20	0.1	19.50	8	19.55	19.45	-7.9	16,876	-0.05%
2023/12/19	7.3	19.59	2	19.53	19.50	5.3	16,373	0.03%
2023/12/18	0	19.90	0	0.00	19.75	0	16,135	0.00%
2023/12/15	2	19.95	165	19.96	20.00	-163	15,757	-1.03%	大賣/鉅額交易
2023/12/14	1	19.90	25.5	19.98	20.00	-24.5	15,282	-0.16%
2023/12/13	135	19.65	0.2	19.75	19.80	134.8	15,093	0.89%	大買/鉅額交易
2023/12/12	0	0.00	130.2	19.75	19.75	-130.2	15,403	-0.85%	大賣/鉅額交易
2023/12/11	62	19.55	5.3	19.40	19.55	56.7	15,380	0.37%
2023/12/08	0	0.00	3.1	19.18	19.25	-3.1	15,346	-0.02%
2023/12/07	5.1	19.16	0	0.00	19.05	5.1	15,380	0.03%
2023/12/06	100	19.35	1.4	19.30	19.35	98.6	15,410	0.64%
2023/12/05	3	18.98	1	18.95	19.15	2	15,225	0.01%
2023/12/04	0	0.00	0.3	19.00	19.10	-0.3	15,172	0.00%
2023/12/01	0	0.00	1.3	18.91	18.95	-1.3	15,165	-0.01%
2023/11/30	5	18.90	2	18.90	18.90	3	15,105	0.02%
2023/11/29	16.3	18.92	5	18.95	18.80	11.3	14,500	0.08%
2023/11/28	1	18.90	5	18.98	18.85	-4	14,362	-0.03%
2023/11/27	9	18.84	2	18.95	18.80	7	14,532	0.05%
2023/11/24	5	18.90	5	18.90	18.85	0	14,437	0.00%
2023/11/23	2	18.80	3	18.88	18.85	-1	14,387	-0.01%
2023/11/22	5	18.80	0	0.00	18.85	5	14,315	0.03%
2023/11/21	2	18.88	8.2	18.99	18.95	-6.2	14,288	-0.04%
2023/11/20	0	0.00	0.2	18.75	18.75	-0.2	14,077	0.00%
2023/11/17	1	18.90	1	18.85	18.85	0	14,087	0.00%
2023/11/16	0	0.00	4	18.79	18.90	-4	14,042	-0.03%
2023/11/15	2	18.80	4	18.78	18.70	-2	13,952	-0.01%
2023/11/14	3	18.65	530	18.55	18.65	-527	13,867	-3.80%	大賣/鉅額交易
2023/11/10	1.3	18.40	5	18.40	18.45	-3.7	14,109	-0.03%
2023/11/08	0.1	18.35	0.2	18.35	18.40	-0.1	14,543	0.00%
2023/11/07	0	18.35	0	0.00	18.35	0	14,571	0.00%
2023/11/06	0.4	18.40	5.4	18.45	18.45	-5	14,681	-0.03%
2023/11/03	0	0.00	1	18.40	18.40	-1	15,058	-0.01%
2023/11/02	0	0.00	3.4	18.11	18.15	-3.4	15,598	-0.02%
2023/11/01	1.1	17.80	3.3	18.00	18.00	-2.2	16,002	-0.01%
2023/10/31	2	17.80	1	17.85	17.85	1	16,308	0.01%
2023/10/30	11.4	17.69	4.1	17.63	17.70	7.3	16,608	0.04%
2023/10/27	3	17.91	1.8	17.96	17.95	1.2	16,663	0.01%
2023/10/26	7.2	17.87	0	0.00	17.85	7.2	16,943	0.04%
2023/10/25	1.1	18.05	0	0.00	18.05	1.1	16,987	0.01%
2023/10/23	0.3	18.15	0	0.00	18.15	0.3	17,342	0.00%
2023/10/20	10.1	18.01	0.1	18.20	18.20	10	17,283	0.06%
2023/10/19	1	18.40	1	18.50	18.40	0	17,275	0.00%
2023/10/18	2.2	18.50	0	0.00	18.50	2.2	17,554	0.01%
2023/10/17	0	0.00	3.3	18.52	18.60	-3.3	17,701	-0.02%
2023/10/16	2	18.30	0	0.00	18.40	2	17,897	0.01%
2023/10/13	0	0.00	2	18.47	18.50	-2	18,312	-0.01%
2023/10/12	0.2	18.35	2.2	18.21	18.45	-2	18,402	-0.01%
2023/10/11	6	18.08	55.7	18.02	18.25	-49.7	18,262	-0.27%
2023/10/06	0.1	17.60	23	17.67	17.70	-22.9	17,744	-0.13%
2023/10/05	0	0.00	2	17.30	17.35	-2	17,631	-0.01%
2023/10/04	6.1	17.16	0	0.00	17.15	6.1	17,702	0.03%
2023/10/03	1	17.30	0.3	17.35	17.30	0.7	17,607	0.00%
2023/10/02	1	17.35	17.3	17.40	17.35	-16.3	17,813	-0.09%
2023/09/28	0	0.00	1	17.40	17.40	-1	18,096	-0.01%
2023/09/27	1.6	17.44	0	0.00	17.40	1.6	18,225	0.01%
2023/09/26	2	17.30	0	0.00	17.35	2	18,519	0.01%
2023/09/25	0	0.00	4	17.45	17.45	-4	18,508	-0.02%
2023/09/22	5	17.30	0	0.00	17.30	5	18,769	0.03%
2023/09/21	7.3	17.33	0	0.00	17.25	7.3	18,910	0.04%
2023/09/19	0	17.65	6	17.55	17.60	-6	18,864	-0.03%
2023/09/18	1.8	17.52	5	17.45	17.55	-3.2	19,123	-0.02%
2023/09/15	1.6	17.67	0	0.00	17.65	1.6	19,275	0.01%
2023/09/14	4	17.55	12.9	17.52	17.70	-8.9	19,064	-0.05%
2023/09/13	1.5	17.43	0	0.00	17.50	1.5	19,014	0.01%
2023/09/12	1	17.40	0	0.00	17.50	1	19,374	0.01%
2023/09/11	11.1	17.25	0	0.00	17.45	11.1	19,403	0.06%
2023/09/08	21	17.20	0	0.00	17.35	21	19,433	0.11%
2023/09/07	0.7	17.24	0	0.00	17.25	0.7	19,619	0.00%
2023/09/06	3.3	17.20	0	0.00	17.15	3.3	19,640	0.02%
2023/09/05	1	17.35	2	17.30	17.35	-1	19,647	-0.01%
2023/09/04	0	17.35	0	0.00	17.40	0	19,701	0.00%
2023/09/01	4	17.25	3	17.23	17.25	1	19,822	0.01%
2023/08/31	12.1	17.13	0	0.00	17.10	12.1	19,857	0.06%
2023/08/30	0	17.40	2	17.35	17.45	-2	19,538	-0.01%
2023/08/29	9	17.31	0	0.00	17.30	9	19,597	0.05%
2023/08/28	0	0.00	0	17.25	17.35	0	19,709	0.00%
2023/08/25	10.2	17.10	1	17.15	17.10	9.2	21,157	0.04%
2023/08/24	100.1	17.22	32	17.19	17.25	68.1	21,332	0.32%
2023/08/22	2	17.10	7	17.19	17.20	-5	21,593	-0.02%
2023/08/21	3	17.22	1	17.20	17.25	2	21,682	0.01%
2023/08/18	2	17.10	1	17.05	17.10	1	21,775	0.00%
2023/08/17	6.1	16.96	0	0.00	16.95	6.1	21,749	0.03%
2023/08/16	45.1	17.11	1	17.00	17.05	44.1	21,837	0.20%
2023/08/15	11.9	17.35	0	0.00	17.25	11.9	21,781	0.05%
2023/08/14	7.3	17.51	0	0.00	17.50	7.3	21,837	0.03%
2023/08/11	0.5	17.95	1	17.95	18.00	-0.5	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	20.1	17.79	3	17.92	17.85	17.1	21,797	0.08%
2023/08/08	30	18.75	6.5	18.70	18.70	23.5	21,573	0.11%
2023/08/07	2.6	18.70	1	18.75	18.80	1.6	21,175	0.01%
2023/08/04	2.2	18.60	5	18.70	18.70	-2.8	20,803	-0.01%
2023/08/02	14.3	18.53	5	18.70	18.55	9.3	20,541	0.05%
2023/08/01	3	18.85	12.3	18.73	18.80	-9.3	20,356	-0.05%
2023/07/31	22.3	18.65	2	18.70	18.65	20.3	20,211	0.10%
2023/07/28	11	18.50	0	0.00	18.55	11	20,073	0.05%
2023/07/27	6	18.49	1.5	18.52	18.50	4.5	20,033	0.02%
2023/07/26	0	0.00	22	18.31	18.40	-22	20,023	-0.11%
2023/07/24	13	17.99	0	0.00	18.00	13	20,119	0.06%
2023/07/21	0	0.00	16.5	18.15	18.10	-16.5	19,886	-0.08%
2023/07/20	0	0.00	13	18.11	18.10	-13	19,514	-0.07%
2023/07/19	21	17.90	3	18.03	18.00	18	19,075	0.09%
2023/07/18	3	18.07	2	18.10	18.05	1	18,736	0.01%
2023/07/17	3	17.90	106	17.90	17.95	-103	18,325	-0.56%	大賣/鉅額交易
2023/07/14	0	0.00	13	17.73	17.75	-13	18,118	-0.07%
2023/07/13	0	0.00	2	17.55	17.60	-2	18,051	-0.01%
2023/07/12	0	0.00	1	17.55	17.60	-1	18,053	-0.01%
2023/07/11	2.2	17.50	0	0.00	17.50	2.2	17,982	0.01%
2023/07/10	0	0.00	0.2	17.35	17.35	-0.2	18,008	0.00%
2023/07/07	91.2	17.11	0	0.00	17.15	91.2	18,013	0.51%
2023/07/06	5.1	17.34	0	0.00	17.35	5.1	18,024	0.03%
2023/07/05	1	17.65	0	0.00	17.65	1	17,734	0.01%
2023/07/04	3	17.70	2.2	17.62	17.70	0.8	17,614	0.00%
2023/07/03	0	0.00	1	17.40	17.45	-1	17,532	-0.01%
2023/06/30	0	0.00	2	17.40	17.35	-2	17,765	-0.01%
2023/06/29	5	17.40	1	17.40	17.35	4	17,833	0.02%
2023/06/28	25	17.25	0	0.00	17.30	25	17,793	0.14%
2023/06/27	1	17.30	0	0.00	17.25	1	17,880	0.01%
2023/06/26	5	17.40	0	17.35	17.35	5	17,978	0.03%
2023/06/21	1	17.25	5	17.30	17.25	-4	17,850	-0.02%
2023/06/20	6	17.25	0	0.00	17.30	6	17,868	0.03%
2023/06/19	25	17.30	0	0.00	17.25	25	17,780	0.14%
2023/06/16	5	17.30	8	17.30	17.25	-3	17,773	-0.02%
2023/06/15	1	17.50	7.6	17.47	17.50	-6.6	17,789	-0.04%
2023/06/14	0	0.00	1.9	17.45	17.45	-1.9	17,990	-0.01%
2023/06/13	0	0.00	1	17.45	17.40	-1	18,241	-0.01%
2023/06/12	0.1	17.45	1	17.45	17.40	-0.9	18,282	0.00%
2023/06/09	2	17.40	1.1	17.45	17.40	1	18,567	0.01%
2023/06/08	1	17.40	10.2	17.40	17.35	-9.2	18,651	-0.05%
2023/06/07	0	0.00	7	17.41	17.45	-7	18,846	-0.04%
2023/06/06	0	17.40	37	17.36	17.35	-37	19,036	-0.19%
2023/06/05	0	0.00	11	17.30	17.30	-11	19,084	-0.06%
2023/06/02	8	17.19	0.8	17.15	17.15	7.2	19,127	0.04%
2023/06/01	0.9	17.25	0	0.00	17.15	0.9	19,110	0.00%
2023/05/31	3	17.13	0	0.00	17.30	3	19,035	0.02%
2023/05/30	0	0.00	0.2	17.30	17.15	-0.2	17,687	0.00%
2023/05/29	4.2	17.25	0	0.00	17.15	4.2	17,761	0.02%
2023/05/26	2	17.05	0	0.00	17.10	2	18,039	0.01%
2023/05/25	0.2	17.24	0	0.00	17.15	0.2	17,862	0.00%
2023/05/24	1.1	17.35	0	0.00	17.35	1.1	17,953	0.01%
2023/05/23	5	17.44	1	17.45	17.45	4	17,845	0.02%
2023/05/22	0	0.00	6	17.42	17.40	-6	17,791	-0.03%
2023/05/18	0	0.00	5	17.24	17.20	-5	17,538	-0.03%
2023/05/17	0	0.00	3	17.23	17.20	-3	17,389	-0.02%
2023/05/16	0	0.00	0.1	17.06	17.10	-0.1	17,166	0.00%
2023/05/15	5	16.85	0	0.00	16.90	5	17,287	0.03%
2023/05/12	18	16.90	0	0.00	16.90	18	17,287	0.10%
2023/05/11	2	17.08	0	0.00	17.10	2	17,034	0.01%
2023/05/10	3	17.20	67	17.24	17.30	-64	16,965	-0.38%
2023/05/09	0	17.20	5	17.20	17.30	-5	16,993	-0.03%
2023/05/08	57	17.25	18	17.19	17.20	39	17,111	0.23%
2023/05/05	10.1	17.00	21	17.00	17.05	-10.9	17,052	-0.06%
2023/05/04	1	17.00	1	17.00	17.00	0	17,176	0.00%
2023/05/02	10	16.85	0	0.00	16.85	10	17,639	0.06%
2023/04/28	5	16.85	1.3	16.81	16.70	3.7	18,010	0.02%
2023/04/27	0	16.75	0.5	16.80	16.75	-0.5	18,022	0.00%
2023/04/26	1	16.65	0	0.00	16.65	1	18,048	0.01%
2023/04/25	14	16.69	0	0.00	16.65	14	17,935	0.08%
2023/04/24	5	16.65	1	16.65	16.70	4	17,890	0.02%
2023/04/21	4.5	16.66	0	0.00	16.70	4.5	18,127	0.02%
2023/04/20	5.1	16.65	0.2	16.70	16.65	4.9	18,259	0.03%
2023/04/19	1	16.75	1	16.75	16.80	0	18,329	0.00%
2023/04/18	21	16.75	0	0.00	16.80	21	18,298	0.11%
2023/04/17	1	16.90	0	0.00	16.80	1	18,204	0.01%
2023/04/14	0	0.00	2	16.85	16.90	-2	18,151	-0.01%
2023/04/13	4	16.75	13	16.76	16.80	-9	18,258	-0.05%
2023/04/12	1.2	16.61	0	0.00	16.60	1.2	18,165	0.01%
2023/04/11	11	16.60	0	0.00	16.60	11	18,195	0.06%
2023/04/10	2	16.65	0	0.00	16.65	2	18,010	0.01%
2023/04/07	0.3	16.65	0.3	16.60	16.60	0	18,017	0.00%
2023/04/06	1	16.60	0	0.00	16.55	1	17,985	0.01%
2023/03/31	1.3	16.61	1	16.70	16.60	0.3	18,093	0.00%
2023/03/30	4	16.60	0	0.00	16.55	4	18,879	0.02%
2023/03/29	0	16.65	2	16.73	16.75	-2	19,673	-0.01%
2023/03/28	2	16.63	1.1	16.70	16.60	0.9	20,724	0.00%
2023/03/27	2.1	16.60	10.1	16.60	16.55	-7.9	22,084	-0.04%
2023/03/24	4	16.39	0	0.00	16.40	4	23,575	0.02%
2023/03/23	0	16.35	2	16.40	16.40	-2	23,691	-0.01%
2023/03/22	2	16.40	2	16.35	16.40	0	23,728	0.00%
2023/03/21	4	16.15	0	16.15	16.10	4	24,081	0.02%
2023/03/20	15.1	15.90	12	15.95	15.95	3.1	24,144	0.01%
2023/03/17	0	16.45	1.1	16.30	16.25	-1	23,839	0.00%
2023/03/16	4	16.29	0	0.00	16.30	4	23,714	0.02%
2023/03/15	10	16.55	0	0.00	16.55	10	23,658	0.04%
2023/03/14	9	16.62	0	0.00	16.55	9	23,632	0.04%
2023/03/13	13	16.72	11	16.67	16.80	2	23,698	0.01%
2023/03/10	3.5	16.86	5	16.90	16.85	-1.5	23,864	-0.01%
2023/03/09	9.2	16.99	0	0.00	17.00	9.2	24,080	0.04%
2023/03/08	0	0.00	11.1	17.15	17.20	-11.1	25,429	-0.04%
2023/03/07	1.2	17.10	3	17.20	17.15	-1.8	25,726	-0.01%
2023/03/06	27.3	17.05	0.3	17.10	17.05	27	26,092	0.10%
2023/03/03	2	17.10	0.6	17.10	17.05	1.4	26,493	0.01%
2023/03/02	0	17.20	0	0.00	17.05	0	26,675	0.00%
2023/03/01	0	0.00	1	17.35	17.20	-1	26,917	0.00%
2023/02/24	2	17.20	62.4	17.19	17.20	-60.4	26,976	-0.22%
2023/02/23	1	17.25	1	17.35	17.35	0	26,684	0.00%
2023/02/21	1.5	17.27	0	0.00	17.30	1.5	26,617	0.01%
2023/02/20	0	17.35	0	0.00	17.35	0	26,874	0.00%
2023/02/16	6	17.21	0	17.40	17.30	6	27,468	0.02%
2023/02/15	0.2	17.30	5	17.25	17.20	-4.8	27,739	-0.02%
2023/02/14	3	17.28	10.5	17.40	17.35	-7.5	27,774	-0.03%
2023/02/13	0	17.25	0	0.00	17.40	0	27,930	0.00%
2023/02/09	1	17.20	5	17.10	17.20	-4	28,046	-0.01%
2023/02/08	16	17.23	7.8	17.21	17.20	8.2	28,346	0.03%
2023/02/07	17	17.39	0	0.00	17.35	17	28,453	0.06%
2023/02/06	2.1	17.49	0	0.00	17.35	2.1	28,546	0.01%
2023/02/02	0	17.35	0	0.00	17.35	0	28,644	0.00%
2023/02/01	5.8	17.24	0	0.00	17.30	5.8	28,586	0.02%
2023/01/31	18.5	17.44	0	0.00	17.30	18.5	28,554	0.06%
2023/01/30	1.1	17.75	7.1	17.78	17.90	-6	28,334	-0.02%
2023/01/17	0	0.00	5.2	17.59	17.75	-5.2	28,268	-0.02%
2023/01/16	2	17.50	5	17.48	17.40	-3	28,337	-0.01%
2023/01/13	1	17.35	0	0.00	17.30	1	28,308	0.00%
2023/01/11	1	17.35	0	0.00	17.35	1	29,129	0.00%
2023/01/10	0	17.35	0	0.00	17.40	0	28,988	0.00%
2023/01/09	0	0.00	202	17.20	17.30	-202	28,967	-0.70%	大賣/鉅額交易
2023/01/06	1.1	16.99	0.1	16.95	16.95	1	28,967	0.00%
2023/01/04	0	0.00	1	16.70	16.70	-1	29,312	0.00%
2023/01/03	2	16.55	0	16.70	16.60	2	29,503	0.01%
2022/12/30	0	0.00	6	16.93	16.75	-6	29,370	-0.02%
2022/12/29	0.3	16.67	1	16.70	16.70	-0.7	29,383	0.00%
2022/12/28	0	0.00	2	16.80	16.75	-2	29,352	-0.01%
2022/12/27	10	16.75	2.1	16.80	16.80	8	29,456	0.03%
2022/12/26	2	16.70	0	0.00	16.80	2	29,608	0.01%
2022/12/23	218.1	16.75	0	0.00	16.70	218.1	29,952	0.73%	大買/鉅額交易
2022/12/22	8	16.64	3	17.54	17.55	5	29,947	0.02%
2022/12/21	2	16.50	0	0.00	16.60	2	29,092	0.01%
2022/12/20	11.1	16.69	0	0.00	16.60	11.1	28,190	0.04%
2022/12/19	4.3	16.59	1	16.60	16.70	3.3	27,307	0.01%
2022/12/16	18.1	17.09	0	0.00	16.90	18.1	25,881	0.07%
2022/12/15	2	17.40	0.2	17.45	17.45	1.9	24,505	0.01%
2022/12/14	10	17.55	20.5	17.55	17.60	-10.5	24,468	-0.04%
2022/12/13	3.1	17.47	20	17.75	17.40	-16.9	24,526	-0.07%
2022/12/12	0.1	17.60	20	17.80	17.80	-19.9	24,522	-0.08%
2022/12/09	0	17.85	0	0.00	17.75	0	26,595	0.00%
2022/12/08	1	17.66	0	0.00	17.95	1	26,575	0.00%
2022/12/07	0	0.00	2.1	17.95	17.90	-2.1	26,541	-0.01%
2022/12/06	0.1	17.87	0	0.00	17.85	0.1	26,459	0.00%
2022/12/05	0	0.00	6	17.94	17.95	-6	26,541	-0.02%
2022/12/02	3	17.75	1	17.75	17.85	2	26,578	0.01%
2022/12/01	2.5	17.88	0	0.00	17.95	2.5	26,527	0.01%
2022/11/30	11.3	17.56	50	18.20	18.20	-38.7	26,334	-0.15%
2022/11/29	1	17.55	0.2	17.62	17.75	0.8	25,062	0.00%
2022/11/28	22	17.25	0	0.00	17.50	22	24,730	0.09%
2022/11/25	21	17.33	12.3	17.45	17.50	8.7	24,426	0.04%
2022/11/24	1.1	17.11	21	17.22	17.30	-19.9	24,195	-0.08%
2022/11/23	10.1	17.30	3	17.25	17.25	7.1	24,085	0.03%
2022/11/22	0	0.00	2.1	17.12	17.15	-2.1	23,860	-0.01%
2022/11/21	1	16.80	2	16.85	16.85	-1	23,528	0.00%
2022/11/17	0.1	16.85	0	0.00	16.90	0.1	23,347	0.00%
2022/11/16	0.1	16.90	16	17.00	16.90	-15.9	23,384	-0.07%
2022/11/15	1.1	16.91	0	0.00	17.00	1.1	23,123	0.00%
2022/11/14	1	17.05	0.1	17.00	17.05	0.9	23,011	0.00%
2022/11/11	5	16.75	1	16.70	16.80	4	22,582	0.02%
2022/11/10	0.1	16.45	0	0.00	16.45	0.1	22,261	0.00%
2022/11/09	1	16.50	0.1	16.55	16.55	0.9	22,322	0.00%
2022/11/08	0	16.35	0	0.00	16.50	0	22,174	0.00%
2022/11/04	0.1	16.00	1	16.15	16.25	-0.9	22,088	0.00%
2022/11/03	0	15.95	0	0.00	16.05	0	22,066	0.00%
2022/11/02	0.1	16.10	0.1	16.20	16.10	0	22,844	0.00%
2022/11/01	0	0.00	0.2	16.25	16.30	-0.2	23,061	0.00%
2022/10/31	1	16.20	0	0.00	16.10	1	23,243	0.00%
2022/10/27	0	16.15	0	0.00	16.05	0	23,111	0.00%
2022/10/26	1	16.00	4.1	16.01	16.05	-3.1	23,069	-0.01%
2022/10/25	1.1	15.69	14	15.43	15.70	-12.9	22,912	-0.06%
2022/10/24	1.2	15.73	20	15.78	15.80	-18.8	22,812	-0.08%
2022/10/21	2	16.00	1.2	16.21	16.15	0.8	22,533	0.00%
2022/10/20	9.2	15.81	0	0.00	16.10	9.2	22,503	0.04%
2022/10/19	5.2	16.32	1	16.35	16.50	4.2	21,861	0.02%
2022/10/18	1	16.70	0.1	16.70	16.70	0.9	21,592	0.00%
2022/10/17	1	16.35	0	0.00	16.50	1	21,816	0.00%
2022/10/14	2	16.68	0	0.00	16.60	2	21,900	0.01%
2022/10/13	1.1	16.66	1	16.75	16.75	0.1	22,087	0.00%
2022/10/12	0	0.00	0	17.15	17.10	0	22,299	0.00%
2022/10/07	2	16.95	0.1	17.05	16.95	2	22,583	0.01%
2022/10/06	2.7	17.13	0	0.00	17.15	2.7	22,696	0.01%
2022/10/05	10	17.00	0	0.00	16.95	10	22,779	0.04%
2022/10/04	1	16.85	0.2	16.97	16.95	0.8	22,910	0.00%
2022/10/03	0.2	16.95	0	0.00	16.85	0.2	22,843	0.00%
2022/09/30	10.5	17.30	7.2	17.30	17.30	3.3	22,822	0.01%
2022/09/29	0	0.00	4.1	17.15	17.15	-4.1	22,650	-0.02%
2022/09/28	7	16.90	10	16.89	16.90	-3	22,482	-0.01%
2022/09/27	0	0.00	0.1	17.25	17.20	-0.1	22,410	0.00%
2022/09/26	5	17.20	0	0.00	17.15	5	22,435	0.02%
2022/09/23	0	0.00	1.2	17.46	17.40	-1.2	22,442	-0.01%
2022/09/22	2.4	17.23	0	0.00	17.20	2.4	22,596	0.01%
2022/09/21	2	17.63	0.8	17.75	17.60	1.2	22,428	0.01%
2022/09/20	5.4	17.56	2	17.50	17.60	3.4	22,293	0.02%
2022/09/19	10.8	17.82	9	17.92	17.75	1.8	22,142	0.01%
2022/09/16	3	18.45	16.9	18.44	18.45	-13.9	21,731	-0.06%
2022/09/15	1	18.05	5.3	18.15	18.20	-4.3	19,590	-0.02%
2022/09/14	0.5	18.11	2.1	18.01	18.00	-1.6	19,489	-0.01%
2022/09/13	6.3	18.21	7	18.17	18.20	-0.7	19,620	0.00%
2022/09/12	5	18.30	6.2	18.30	18.30	-1.2	19,688	-0.01%
2022/09/08	1	17.90	2.6	17.69	17.95	-1.6	19,807	-0.01%
2022/09/07	0.7	17.47	2	17.40	17.45	-1.3	19,552	-0.01%
2022/09/06	1.1	17.65	8.1	17.80	17.70	-7	19,360	-0.04%
2022/09/05	0.1	17.45	7.2	17.59	17.65	-7.1	19,174	-0.04%
2022/09/02	0.1	17.20	0	0.00	17.15	0.1	19,054	0.00%
2022/09/01	2	17.30	0	0.00	17.25	2	19,059	0.01%
2022/08/31	1	17.25	11.2	17.25	17.35	-10.2	18,932	-0.05%
2022/08/30	3	17.13	1	17.15	17.25	2	18,743	0.01%
2022/08/29	1	17.20	0	0.00	17.20	1	18,739	0.01%
2022/08/26	0	0.00	1	17.40	17.45	-1	18,800	-0.01%
2022/08/25	0	0.00	6.1	17.20	17.40	-6.1	18,931	-0.03%
2022/08/23	1	17.15	0.2	17.20	17.25	0.8	19,765	0.00%
2022/08/22	0.5	17.25	0	0.00	17.25	0.5	20,008	0.00%
2022/08/19	4.4	17.26	0	0.00	17.30	4.4	20,366	0.02%
2022/08/18	1.4	17.21	0	0.00	17.25	1.4	20,415	0.01%
2022/08/15	2.2	17.18	1	17.25	17.15	1.2	21,094	0.01%
2022/08/11	0.1	17.20	0	0.00	17.20	0.1	21,697	0.00%
2022/08/10	9.1	16.93	0	0.00	16.90	9.1	21,725	0.04%
2022/08/09	2.2	17.70	11.9	17.72	17.70	-9.7	21,741	-0.04%
2022/08/08	2	17.23	29	17.35	17.35	-27	21,021	-0.13%
2022/08/05	5	17.15	6.4	16.92	17.10	-1.4	20,813	-0.01%
2022/08/04	1	16.80	0	0.00	16.80	1	20,708	0.00%
2022/08/03	2.6	16.68	0.5	16.80	16.80	2.1	20,751	0.01%
2022/08/02	2.1	16.61	0	0.00	16.85	2.1	20,909	0.01%
2022/08/01	2	16.80	0	0.00	16.80	2	21,102	0.01%
2022/07/29	0.2	16.85	5.2	16.85	16.90	-5	21,237	-0.02%
2022/07/28	1	16.55	0.2	16.65	16.65	0.8	20,973	0.00%
2022/07/26	1.2	16.31	0	0.00	16.35	1.2	20,907	0.01%
2022/07/25	0	0.00	1.7	16.42	16.40	-1.7	20,876	-0.01%
2022/07/22	1	16.05	0.1	16.25	16.20	0.9	21,084	0.00%
2022/07/20	3.3	15.94	1	16.20	15.90	2.3	20,902	0.01%
2022/07/19	0	0.00	0.1	16.00	16.00	-0.1	20,796	0.00%
2022/07/18	2.9	15.57	6.3	15.65	15.80	-3.4	20,526	-0.02%
2022/07/15	7.3	15.29	3	15.30	15.25	4.3	20,201	0.02%
2022/07/14	5.9	15.65	0	0.00	15.65	5.9	20,191	0.03%
2022/07/13	0.3	15.90	1.4	15.93	15.85	-1.1	20,358	-0.01%
2022/07/12	1.8	15.69	103	15.76	15.65	-101.2	20,449	-0.49%	大賣/鉅額交易
2022/07/11	3.1	16.25	0	0.00	16.15	3.1	20,367	0.02%
2022/07/08	1	16.60	1.1	16.65	16.60	-0.1	20,607	0.00%
2022/07/07	0.2	16.37	0	0.00	16.30	0.2	20,678	0.00%
2022/07/06	0.1	16.68	0.1	16.70	16.45	0.1	20,735	0.00%
2022/07/05	0	0.00	1.4	16.84	16.85	-1.4	20,955	-0.01%
2022/07/04	0	0.00	60	16.75	16.60	-60	21,173	-0.28%
2022/07/01	0.3	16.63	1	16.60	16.65	-0.7	21,873	0.00%
2022/06/30	0.1	16.82	0	0.00	16.80	0.1	22,043	0.00%
2022/06/29	0	0.00	0	17.05	17.00	0	22,104	0.00%
2022/06/28	0.2	17.03	0	0.00	17.05	0.2	22,503	0.00%
2022/06/27	0.2	17.15	11	17.21	17.10	-10.8	23,645	-0.05%
2022/06/24	0	0.00	5	17.29	17.15	-5	23,760	-0.02%
2022/06/23	0.2	16.90	12	16.97	17.00	-11.8	23,773	-0.05%
2022/06/22	0.4	16.94	0	0.00	16.85	0.4	23,808	0.00%
2022/06/21	0	0.00	37.9	16.91	16.95	-37.9	23,936	-0.16%
2022/06/20	3.1	16.63	47.1	16.61	16.40	-44	23,927	-0.18%
2022/06/17	3	16.75	95.1	16.70	16.75	-92.1	23,783	-0.39%
2022/06/16	21	17.18	9	17.16	17.10	12	23,540	0.05%
2022/06/15	4	17.05	0	0.00	17.15	4	23,947	0.02%
2022/06/14	0	17.05	0.1	17.15	17.05	0	24,177	0.00%
2022/06/13	0	16.95	0	0.00	16.95	0	24,284	0.00%
2022/06/10	0.1	17.25	0	0.00	17.20	0.1	24,136	0.00%
2022/06/09	0	0.00	0.1	17.50	17.40	-0.1	24,144	0.00%
2022/06/08	0	0.00	0.3	17.65	17.60	-0.3	24,150	0.00%
2022/06/07	1.7	17.55	0	0.00	17.55	1.7	24,289	0.01%
2022/06/06	6.2	17.45	0	0.00	17.60	6.2	24,493	0.03%
2022/06/01	2.2	17.83	1	17.90	17.75	1.2	25,284	0.00%
2022/05/31	26	17.43	21	17.93	18.15	5	25,359	0.02%
2022/05/30	150	17.70	0	0.00	17.80	150	24,680	0.61%	大買/鉅額交易
2022/05/27	0	0.00	0.5	17.59	17.70	-0.5	24,579	0.00%
2022/05/26	1	17.25	0	0.00	17.30	1	24,431	0.00%
2022/05/24	5	17.35	0	0.00	17.40	5	25,042	0.02%
2022/05/23	15	17.18	0	0.00	17.50	15	24,994	0.06%
2022/05/20	0	0.00	5.4	17.26	17.50	-5.4	24,744	-0.02%
2022/05/19	1	17.15	10	17.20	17.15	-9	24,332	-0.04%
2022/05/18	5	17.20	3.1	17.21	17.50	1.9	24,102	0.01%
2022/05/17	2	16.95	0	0.00	17.05	2	23,940	0.01%
2022/05/16	2	16.75	0.1	16.85	16.85	1.9	23,664	0.01%
2022/05/13	2	16.85	0.4	16.94	16.95	1.6	23,459	0.01%
2022/05/12	4	16.98	5	16.81	16.80	-1	23,497	0.00%
2022/05/11	5	17.31	0	0.00	17.35	5	23,285	0.02%
2022/05/10	0	0.00	2	17.55	17.50	-2	23,229	-0.01%
2022/05/09	12.2	17.24	7.3	17.20	17.20	4.9	23,175	0.02%
2022/05/06	11.2	17.68	0	0.00	17.75	11.2	23,160	0.05%
2022/05/05	16.7	18.15	0	0.00	18.05	16.7	23,325	0.07%
2022/05/04	2	18.23	2	18.30	18.30	0	23,323	0.00%
2022/05/03	27	18.20	5	18.30	18.20	22	23,506	0.09%
2022/04/29	1.2	18.20	1	18.20	18.25	0.2	23,648	0.00%
2022/04/28	13.5	18.12	0.1	18.05	18.15	13.4	23,926	0.06%
2022/04/27	2.1	18.13	13	18.03	18.15	-10.9	23,891	-0.05%
2022/04/26	0	0.00	1.1	18.54	18.55	-1.1	24,105	0.00%
2022/04/25	2.1	18.20	1	18.25	18.25	1.1	24,352	0.00%
2022/04/22	0.1	18.40	1	18.60	18.60	-0.9	24,188	0.00%
2022/04/20	3	18.25	1.1	18.25	18.25	1.9	24,627	0.01%
2022/04/19	10	18.35	0.1	18.35	18.35	9.9	24,943	0.04%
2022/04/18	2.1	18.20	8	18.13	18.10	-5.9	25,184	-0.02%
2022/04/15	2.1	18.36	0	0.00	18.50	2.1	25,193	0.01%
2022/04/14	5.1	18.60	16	18.66	18.50	-10.9	25,278	-0.04%
2022/04/13	1.1	19.04	4	19.00	19.05	-2.9	25,156	-0.01%
2022/04/12	2.2	18.85	0	0.00	18.85	2.2	25,076	0.01%
2022/04/11	71.1	19.08	51	19.05	19.00	20.1	24,971	0.08%
2022/04/08	9	18.73	5	18.95	19.05	4	24,700	0.02%
2022/04/07	22	19.23	4.6	18.87	18.65	17.4	24,490	0.07%
2022/04/06	6.4	18.95	7.7	18.89	19.10	-1.3	23,729	-0.01%
2022/04/01	2	18.60	8.9	18.55	18.70	-6.8	23,394	-0.03%
2022/03/31	25.1	18.52	7	18.44	18.40	18.1	23,068	0.08%
2022/03/30	3	18.27	35.1	18.04	18.35	-32.1	22,484	-0.14%
2022/03/29	11.1	17.36	2	17.40	17.30	9.1	21,310	0.04%
2022/03/25	7	17.49	0	0.00	17.50	7	21,031	0.03%
2022/03/24	4	17.66	0	0.00	17.75	4	20,906	0.02%
2022/03/23	0.1	17.75	9.1	17.75	17.75	-9	20,874	-0.04%
2022/03/22	24.5	17.34	0	0.00	17.45	24.5	20,749	0.12%
2022/03/21	2.1	17.37	0	0.00	17.35	2.1	20,844	0.01%
2022/03/18	14.4	17.63	6	17.48	17.30	8.4	20,848	0.04%
2022/03/17	0	0.00	55.8	17.32	17.40	-55.8	20,512	-0.27%
2022/03/16	0	17.00	5	17.05	17.10	-5	20,532	-0.02%
2022/03/15	1	16.95	10	16.97	17.00	-9	20,471	-0.04%
2022/03/14	1.1	16.91	0	0.00	17.00	1.1	20,535	0.01%
2022/03/11	0	16.92	11	17.04	16.90	-11	20,591	-0.05%
2022/03/10	9	16.91	2	16.93	16.90	7	20,613	0.03%
2022/03/09	12.1	16.49	0	0.00	16.40	12.1	20,604	0.06%
2022/03/08	14	16.55	1	16.60	16.40	13	20,374	0.06%
2022/03/07	5	16.63	0	0.00	16.80	5	19,954	0.03%
2022/03/04	13.4	17.12	0	0.00	17.10	13.4	20,316	0.07%
2022/03/03	1.1	17.36	14	17.40	17.50	-12.9	20,250	-0.06%
2022/03/02	0	17.25	0	0.00	17.40	0	20,483	0.00%
2022/03/01	1	17.20	3.2	17.30	17.20	-2.1	20,422	-0.01%
2022/02/25	6	17.00	2	17.00	17.10	4	20,478	0.02%
2022/02/24	30.1	17.11	6.2	17.05	17.20	23.9	20,247	0.12%
2022/02/23	3	17.40	1	17.45	17.45	2	19,962	0.01%
2022/02/22	33	17.26	0	0.00	17.40	33	20,043	0.16%
2022/02/21	0.2	17.50	0	0.00	17.55	0.2	20,195	0.00%
2022/02/17	2	17.45	0	0.00	17.40	2	20,579	0.01%
2022/02/16	0	0.00	18.7	17.40	17.40	-18.7	20,750	-0.09%
2022/02/15	3	17.28	0	0.00	17.25	3	21,064	0.01%
2022/02/14	1.1	17.21	0	0.00	17.40	1.1	21,227	0.00%
2022/02/11	11	17.35	0	0.00	17.35	11	21,089	0.05%
2022/02/10	27	17.30	5	17.34	17.45	22	21,082	0.10%
2022/02/09	20	17.41	2	17.40	17.50	18	20,990	0.09%
2022/02/08	1	17.30	2	17.25	17.35	-1	20,909	0.00%
2022/02/07	0	16.75	3	16.78	17.05	-3	20,573	-0.01%
2022/01/26	2	16.40	60	16.33	16.45	-58	20,166	-0.29%
2022/01/25	5	16.28	0	0.00	16.40	5	20,142	0.02%
2022/01/24	2	16.33	33	16.14	16.55	-31	20,008	-0.15%
2022/01/21	14.2	16.43	0	0.00	16.50	14.2	19,975	0.07%
2022/01/20	4	16.76	4	16.78	16.75	0	19,706	0.00%
2022/01/19	21	17.06	1	17.10	16.95	20	19,565	0.10%
2022/01/18	3	17.17	131.1	17.14	17.10	-128.1	19,333	-0.66%	大賣/鉅額交易
2022/01/17	4	16.72	0	0.00	16.70	4	18,968	0.02%
2022/01/14	23	16.68	0	0.00	16.70	23	18,934	0.12%
2022/01/13	0	16.70	2	16.63	16.70	-2	18,923	-0.01%
2022/01/12	3.3	16.37	0	16.45	16.45	3.3	18,548	0.02%
2022/01/11	1	16.25	0	0.00	16.55	1	18,182	0.01%
2022/01/10	5	16.34	5	16.35	16.35	0	17,778	0.00%
2022/01/07	1	16.55	0	0.00	16.55	1	17,534	0.01%
2022/01/06	0	0.00	12.2	16.39	16.50	-12.2	17,290	-0.07%
2022/01/05	1	16.20	2	16.30	16.30	-1	17,151	-0.01%
2022/01/04	13	16.11	1	16.20	16.20	12	17,180	0.07%
2022/01/03	1	16.20	4	16.25	16.10	-3	17,144	-0.02%
2021/12/29	1	16.25	13	16.17	16.25	-12	17,244	-0.07%
2021/12/28	29	16.05	2.1	16.00	16.05	26.9	17,275	0.16%
2021/12/27	33	15.95	2	15.95	15.95	31	17,280	0.18%
2021/12/24	14	16.00	14	16.00	15.95	0	17,601	0.00%
2021/12/23	0	0.00	11	15.95	16.00	-11	17,704	-0.06%
2021/12/22	1	15.80	0	0.00	15.85	1	17,825	0.01%
2021/12/21	0	0.00	4	15.90	15.90	-4	17,879	-0.02%
2021/12/20	2	15.70	1	15.75	15.75	1	17,886	0.01%
2021/12/17	0	0.00	0.6	15.90	15.90	-0.6	17,835	0.00%
2021/12/16	3	15.82	37	15.80	15.75	-34	17,799	-0.19%
2021/12/15	0	0.00	3	15.90	15.85	-3	17,991	-0.02%
2021/12/14	3	15.67	0	0.00	15.65	3	18,302	0.02%
2021/12/13	14	15.94	0.1	15.95	15.85	13.9	18,314	0.08%
2021/12/10	104	16.00	5	15.95	15.95	99	18,235	0.54%	大買/
2021/12/09	0	0.00	6	15.66	15.70	-6	18,101	-0.03%
2021/12/08	10	15.57	0	0.00	15.55	10	18,107	0.06%
2021/12/06	0	0.00	2	15.30	15.35	-2	18,022	-0.01%
2021/12/02	0	0.00	58	15.00	15.15	-58	18,012	-0.32%
2021/12/01	0	15.15	1	15.00	15.15	-1	17,952	-0.01%
2021/11/30	1	14.95	0	0.00	15.30	1	18,025	0.01%
2021/11/29	0	0.00	40.5	14.90	15.00	-40.5	17,460	-0.23%
2021/11/26	3	15.23	3.2	15.33	15.15	-0.2	17,556	0.00%
2021/11/24	45	15.53	0	0.00	15.50	45	17,728	0.25%
2021/11/23	1	15.15	33	15.40	15.30	-32	17,949	-0.18%
2021/11/22	0	0.00	6	15.15	15.20	-6	17,786	-0.03%
2021/11/19	2	15.20	10	15.05	15.10	-8	17,608	-0.05%
2021/11/18	11.1	15.19	25	15.21	15.20	-13.9	17,542	-0.08%
2021/11/17	21	15.00	25.4	14.95	15.00	-4.4	17,430	-0.03%
2021/11/16	1	14.65	26	14.61	14.75	-25	17,275	-0.14%
2021/11/15	9	14.64	0.8	14.65	14.70	8.2	17,500	0.05%
2021/11/12	26	14.55	6	14.55	14.55	20	17,586	0.11%
2021/11/11	0	0.00	11	14.30	14.35	-11	17,621	-0.06%
2021/11/10	1	14.15	0	0.00	14.20	1	17,677	0.01%
2021/11/09	0	0.00	0.1	14.15	14.15	-0.1	17,849	0.00%
2021/11/05	1	14.05	0	0.00	14.15	1	20,771	0.00%
2021/11/04	1	14.15	0	0.00	14.15	1	21,225	0.00%
2021/11/02	0	14.15	23	14.17	14.15	-23	22,030	-0.10%
2021/11/01	0	0.00	2	14.10	14.15	-2	22,375	-0.01%
2021/10/29	2	14.10	0	0.00	14.15	2	22,652	0.01%
2021/10/26	2	14.15	5	14.17	14.15	-3	23,721	-0.01%
2021/10/22	0	0.00	0.1	14.05	14.05	-0.1	24,406	0.00%
2021/10/21	0	0.00	2	14.05	14.00	-2	24,666	-0.01%
2021/10/20	0	0.00	1	14.00	13.95	-1	24,530	0.00%
2021/10/19	0	0.00	10	14.00	14.00	-10	24,549	-0.04%
2021/10/18	1.4	13.96	4	13.95	13.90	-2.7	24,547	-0.01%
2021/10/15	1.5	13.82	0	0.00	13.85	1.5	24,705	0.01%
2021/10/13	0	0.00	2	13.90	13.90	-2	25,692	-0.01%
2021/10/12	0	0.00	2	13.85	13.85	-2	26,213	-0.01%
2021/10/08	5	13.85	0	0.00	13.80	5	26,397	0.02%
2021/10/07	1	13.95	13	13.95	13.90	-12	26,798	-0.04%
2021/10/06	5	13.85	2	13.90	13.90	3	27,522	0.01%
2021/10/05	0	13.80	0	0.00	13.80	0	27,872	0.00%
2021/10/04	2	13.70	14	13.70	13.75	-12	28,243	-0.04%
2021/10/01	9	13.72	0	0.00	13.70	9	28,494	0.03%
2021/09/30	0	0.00	4	13.85	13.90	-4	28,465	-0.01%
2021/09/29	4	13.80	33	13.85	13.90	-29	28,591	-0.10%
2021/09/28	3	13.85	0	0.00	13.85	3	28,514	0.01%
2021/09/27	2	14.00	0	0.00	14.00	2	28,525	0.01%
2021/09/23	0	0.00	26	13.95	13.85	-26	28,694	-0.09%
2021/09/22	2	13.80	8.2	13.83	13.85	-6.2	28,663	-0.02%
2021/09/17	0	0.00	5	14.05	13.95	-5	28,334	-0.02%
2021/09/16	0	0.00	1	14.10	14.10	-1	28,048	0.00%
2021/09/15	1	14.06	0	0.00	14.05	1	27,964	0.00%
2021/09/14	3	14.05	40	14.04	14.05	-37	28,046	-0.13%
2021/09/13	36	14.07	10	14.10	14.10	26	27,890	0.09%
2021/09/10	0	0.00	2	14.05	14.05	-2	28,048	-0.01%
2021/09/08	1	14.00	4	14.05	14.05	-3	28,496	-0.01%
2021/09/07	0	0.00	5	14.00	14.00	-5	28,448	-0.02%
2021/09/06	0	0.00	1	14.05	14.05	-1	28,798	0.00%
2021/09/03	0	0.00	4	14.09	14.10	-4	29,075	-0.01%
2021/09/02	10	13.85	60	13.90	14.00	-50	28,902	-0.17%
2021/09/01	5	14.07	0	0.00	14.00	5	28,728	0.02%
2021/08/31	1	14.15	1	14.25	14.25	0	28,492	0.00%
2021/08/30	91	14.15	12	14.20	14.25	79	28,405	0.28%
2021/08/27	4	13.93	17	13.91	14.05	-13	28,191	-0.05%
2021/08/26	0	0.00	5	13.68	13.70	-5	27,771	-0.02%
2021/08/24	2	13.48	7	13.50	13.60	-5	27,751	-0.02%
2021/08/23	8.4	13.53	2	13.63	13.50	6.4	27,758	0.02%
2021/08/20	33	13.64	0	0.00	13.60	33	27,850	0.12%
2021/08/19	11	13.64	1	13.60	13.65	10	28,567	0.04%
2021/08/18	1	13.50	3	13.55	13.65	-2	28,331	-0.01%
2021/08/17	0.3	13.40	5	13.45	13.55	-4.7	28,179	-0.02%
2021/08/16	4	13.26	2	13.30	13.30	2	27,834	0.01%
2021/08/13	2.3	13.31	5	13.35	13.35	-2.7	27,802	-0.01%
2021/08/12	18.2	13.31	0	0.00	13.30	18.2	27,698	0.07%
2021/08/11	63	14.28	12	14.20	14.20	51	26,185	0.19%
2021/08/10	9	14.20	12	14.21	14.20	-3	25,336	-0.01%
2021/08/09	2	14.20	13	14.20	14.20	-11	25,405	-0.04%
2021/08/06	0	0.00	10	14.25	14.20	-10	25,402	-0.04%
2021/08/05	7	14.25	0	0.00	14.25	7	25,879	0.03%
2021/08/04	5	14.21	10	14.25	14.20	-5	26,968	-0.02%
2021/08/03	4	14.11	2	14.15	14.15	2	27,254	0.01%
2021/08/02	3.6	14.09	3	14.05	14.20	0.6	27,897	0.00%
2021/07/30	18	14.09	13	14.22	14.05	5	28,077	0.02%
2021/07/29	1	14.20	5	14.19	14.20	-4	28,354	-0.01%
2021/07/28	4	14.03	1	13.95	14.10	3	28,464	0.01%
2021/07/27	3	14.15	0	0.00	14.15	3	28,764	0.01%
2021/07/26	0	0.00	30	14.32	14.30	-30	28,917	-0.10%
2021/07/23	0.2	14.25	20	14.30	14.25	-19.8	29,021	-0.07%
2021/07/22	1	14.30	10	14.30	14.30	-9	29,081	-0.03%
2021/07/21	2	14.15	10	14.15	14.20	-8	29,214	-0.03%
2021/07/20	8.2	14.14	3	14.25	14.20	5.2	29,501	0.02%
2021/07/19	9	14.39	1.6	14.40	14.45	7.4	29,049	0.03%
2021/07/16	0.9	14.35	0	0.00	14.35	0.9	29,167	0.00%
2021/07/15	0	0.00	10	14.20	14.25	-10	28,795	-0.03%
2021/07/14	5	14.20	5	14.20	14.15	0	28,720	0.00%
2021/07/13	0	0.00	2	14.20	14.10	-2	28,766	-0.01%
2021/07/12	16	14.14	20	14.00	14.00	-4	28,224	-0.01%
2021/07/09	4	13.98	2	14.00	13.95	2	27,986	0.01%
2021/07/08	1	13.95	5.6	13.92	13.95	-4.6	27,623	-0.02%
2021/07/07	11	13.80	0	0.00	13.80	11	27,511	0.04%
2021/07/05	1	13.65	2	13.70	13.75	-1	27,400	0.00%
2021/07/02	10	13.65	0	0.00	13.65	10	27,374	0.04%
2021/07/01	20	13.70	0.5	13.75	13.70	19.6	27,361	0.07%
2021/06/30	5.4	13.80	0	0.00	13.75	5.4	27,344	0.02%
2021/06/29	10.5	13.70	0	0.00	13.75	10.5	27,500	0.04%
2021/06/28	0.1	13.75	0	0.00	13.75	0.1	27,729	0.00%
2021/06/25	10	13.80	8	13.80	13.80	2	27,891	0.01%
2021/06/23	0	0.00	2	13.70	13.60	-2	27,924	-0.01%
2021/06/21	1	13.45	0	0.00	13.50	1	28,231	0.00%
2021/06/15	5	13.63	0	0.00	13.55	5	29,313	0.02%
2021/06/11	2	13.70	12	13.75	13.75	-10	29,216	-0.03%
2021/06/09	5	13.65	0	0.00	13.60	5	29,494	0.02%
2021/06/04	1	13.60	1	13.65	13.70	0	30,063	0.00%
2021/06/03	3	13.63	2	13.60	13.70	1	30,298	0.00%
2021/06/02	5	13.65	12	13.63	13.65	-7	30,346	-0.02%
2021/06/01	5	13.55	58.5	13.53	13.55	-53.5	30,381	-0.18%
2021/05/31	0	0.00	0.1	13.50	13.55	-0.1	30,598	0.00%
2021/05/28	22	13.50	0	0.00	13.45	22	30,808	0.07%
2021/05/27	30	13.35	1	13.40	13.50	29	30,605	0.09%
2021/05/26	12	13.40	21	13.37	13.45	-9	30,188	-0.03%
2021/05/25	1	13.30	0.2	13.30	13.30	0.8	30,352	0.00%
2021/05/21	0	0.00	3	13.30	13.20	-3	30,476	-0.01%
2021/05/20	0	0.00	4.4	13.10	13.10	-4.4	30,427	-0.01%
2021/05/19	10	13.05	10	13.05	13.05	0	30,503	0.00%
2021/05/18	2	12.95	0.4	13.05	13.05	1.6	30,639	0.01%
2021/05/17	28	12.69	1	12.65	12.60	27	30,849	0.09%
2021/05/14	11	13.18	0	0.00	13.15	11	30,394	0.04%
2021/05/13	2	12.90	0.3	13.05	13.00	1.7	29,935	0.01%
2021/05/12	26.5	13.00	280.1	13.28	13.05	-253.6	29,135	-0.87%	大賣/鉅額交易
2021/05/11	9.2	13.72	2.5	13.78	13.70	6.7	27,745	0.02%
2021/05/10	2	14.00	4	13.91	14.00	-2	27,192	-0.01%
2021/05/07	13	13.65	0	0.00	13.65	13	26,614	0.05%
2021/05/06	15	13.61	7	13.49	13.60	8	26,375	0.03%
2021/05/05	5	13.25	30	13.20	13.25	-25	25,430	-0.10%
2021/05/04	32	13.11	13	13.12	13.20	19	25,044	0.08%
2021/05/03	3	13.40	21.8	13.44	13.35	-18.8	24,410	-0.08%
2021/04/29	22	13.40	0	0.00	13.30	22	24,074	0.09%
2021/04/28	12	13.45	0	0.00	13.50	12	23,998	0.05%
2021/04/27	12	13.50	2.4	13.45	13.50	9.6	24,345	0.04%
2021/04/26	4	13.48	5	13.45	13.50	-1	24,159	0.00%
2021/04/23	10	13.25	0.1	13.25	13.30	9.9	23,710	0.04%
2021/04/22	10	13.30	0	0.00	13.30	10	23,796	0.04%
2021/04/21	20	13.29	0	0.00	13.30	20	23,455	0.09%
2021/04/20	10	13.25	50	13.25	13.35	-40	23,374	-0.17%
2021/04/19	12	13.15	3	13.27	13.25	9	23,273	0.04%
2021/04/16	80	12.95	25	12.97	13.00	55	22,927	0.24%
2021/04/15	96	12.94	0	0.00	12.95	96	23,202	0.41%
2021/04/14	1	12.70	0	0.00	12.80	1	22,925	0.00%
2021/04/13	2	12.75	13.1	12.85	12.75	-11.1	23,111	-0.05%
2021/04/12	20	12.75	5	12.71	12.80	15	23,049	0.07%
2021/04/09	1	12.55	3.9	12.60	12.55	-2.9	23,028	-0.01%
2021/04/06	2	12.60	0	0.00	12.60	2	23,659	0.01%
2021/04/01	2	12.65	0	0.00	12.65	2	23,543	0.01%
2021/03/31	2	12.70	1.7	12.72	12.85	0.3	23,224	0.00%
2021/03/30	10	12.60	12	12.70	12.70	-2	22,972	-0.01%
2021/03/29	21	12.55	0	0.00	12.60	21	22,771	0.09%
2021/03/26	10	12.45	10.2	12.47	12.45	-0.2	22,643	0.00%
2021/03/24	9	12.38	0	0.00	12.35	9	22,371	0.04%
2021/03/23	1	12.30	0	0.00	12.35	1	22,113	0.00%
2021/03/22	5	12.35	0	0.00	12.30	5	22,136	0.02%
2021/03/19	10	12.15	1	12.25	12.05	9	21,967	0.04%
2021/03/18	0	0.00	6	12.35	12.25	-6	20,599	-0.03%
2021/03/17	0	0.00	9.2	12.35	12.30	-9.2	20,614	-0.04%
2021/03/16	0	0.00	1	12.35	12.35	-1	20,554	0.00%
2021/03/15	50	12.30	74	12.27	12.30	-24	20,506	-0.12%
2021/03/12	20.1	12.05	1	12.15	12.15	19.1	20,884	0.09%
2021/03/11	43	12.10	310	12.15	12.00	-267	20,963	-1.27%	大賣/鉅額交易
2021/03/10	10	12.00	85	12.03	12.05	-75	20,806	-0.36%
2021/03/09	10	11.90	30	11.90	11.95	-20	20,687	-0.10%
2021/03/08	30	11.77	3	11.75	11.80	27	20,685	0.13%
2021/03/05	10	11.70	0	0.00	11.75	10	20,716	0.05%
2021/03/04	0	0.00	0.6	11.80	11.80	-0.6	21,420	0.00%
2021/03/03	1	11.85	0	0.00	11.85	1	21,538	0.00%
2021/02/26	25	11.84	0	0.00	11.65	25	21,348	0.12%
2021/02/25	0	0.00	42	11.90	11.95	-42	21,039	-0.20%
2021/02/24	33	11.78	0	0.00	11.80	33	20,831	0.16%
2021/02/23	0	0.00	69	11.70	11.75	-69	20,776	-0.33%
2021/02/22	0	0.00	2	11.65	11.65	-2	21,140	-0.01%
2021/02/19	3	11.55	0	0.00	11.60	3	21,098	0.01%
2021/02/18	0	0.00	13.5	11.65	11.60	-13.5	21,118	-0.06%
2021/02/17	0	0.00	8	11.46	11.60	-8	21,064	-0.04%
2021/02/04	0	0.00	5	11.15	11.15	-5	20,569	-0.02%
2021/02/03	0	0.00	11	11.13	11.10	-11	20,996	-0.05%
2021/01/29	32	11.05	0	0.00	10.95	32	21,382	0.15%
2021/01/28	57	11.05	0.5	11.05	11.05	56.5	21,133	0.27%
2021/01/27	27	11.10	0	0.00	11.10	27	20,957	0.13%
2021/01/26	1	11.10	0	0.00	11.10	1	20,843	0.00%
2021/01/25	0	0.00	1	11.10	11.15	-1	20,842	0.00%
2021/01/22	0	0.00	26	11.15	11.10	-26	20,843	-0.12%
2021/01/21	1	11.25	0	11.15	11.15	1	20,762	0.00%
2021/01/20	14	11.13	0	0.00	11.10	14	20,578	0.07%
2021/01/18	0.3	11.30	0	0.00	11.35	0.3	19,999	0.00%
2021/01/15	60	11.43	0	0.00	11.40	60	19,886	0.30%
2021/01/14	8.2	11.61	0	0.00	11.50	8.2	19,878	0.04%
2021/01/13	30	11.47	0	0.00	11.50	30	19,627	0.15%
2021/01/12	4.5	11.46	0	0.00	11.45	4.5	19,492	0.02%
2021/01/11	40.5	11.65	10	11.60	11.65	30.5	19,396	0.16%
2021/01/08	0	0.00	12.9	11.55	11.65	-12.9	19,235	-0.07%
2021/01/07	1.5	11.43	1	11.40	11.45	0.5	18,714	0.00%
2021/01/06	2	11.30	0.3	11.45	11.40	1.7	18,662	0.01%
2021/01/05	0	0.00	11	11.48	11.45	-11	18,322	-0.06%
2021/01/04	0	0.00	0.5	11.45	11.45	-0.5	18,419	0.00%
2020/12/31	0	0.00	9.3	11.42	11.45	-9.3	18,243	-0.05%
2020/12/30	72	11.38	57	11.49	11.50	15	18,132	0.08%
2020/12/28	1	11.15	6.6	11.10	11.20	-5.6	17,606	-0.03%
2020/12/25	1	11.15	0	0.00	11.15	1	17,590	0.01%
2020/12/23	0	0.00	10.1	11.10	11.10	-10.1	17,667	-0.06%
2020/12/21	0	0.00	0.9	11.15	11.20	-0.9	18,096	-0.01%
2020/12/16	20	11.10	0	0.00	11.20	20	18,052	0.11%
2020/12/14	21	11.15	0	0.00	11.15	21	17,810	0.12%
2020/12/11	10	11.15	0	0.00	11.20	10	17,762	0.06%
2020/12/10	0	0.00	5	11.10	11.05	-5	17,577	-0.03%
2020/12/08	6	11.10	30	11.20	11.00	-24	17,191	-0.14%
2020/12/07	0	0.00	25	11.20	11.20	-25	16,444	-0.15%
2020/12/04	0	0.00	2	11.30	11.30	-2	16,266	-0.01%
2020/12/03	3	11.25	1	11.20	11.20	2	16,070	0.01%
2020/12/02	0	0.00	3	11.22	11.25	-3	15,982	-0.02%
2020/12/01	10	11.15	0	11.25	11.25	10	15,858	0.06%
2020/11/27	25	11.30	10	11.30	11.35	15	15,162	0.10%
2020/11/26	22	11.25	0	0.00	11.30	22	14,864	0.15%
2020/11/24	10	11.25	0	0.00	11.20	10	14,853	0.07%
2020/11/23	6	11.29	0	0.00	11.30	6	14,730	0.04%
2020/11/19	2	11.30	0	0.00	11.30	2	14,630	0.01%
2020/11/18	0	0.00	19	11.20	11.20	-19	14,077	-0.13%
2020/11/12	2	11.10	149	11.15	11.20	-147	13,888	-1.06%	大賣/鉅額交易
2020/11/11	0	0.00	63.4	11.35	11.35	-63.4	13,541	-0.47%
2020/11/09	0	0.00	7	11.01	11.05	-7	12,813	-0.05%
2020/11/06	68	10.95	0	0.00	10.95	68	12,750	0.53%
2020/11/02	0	0.00	5	10.80	10.90	-5	13,403	-0.04%
2020/10/30	1	10.75	3	10.70	10.70	-2	13,445	-0.01%
2020/10/26	0	0.00	0.2	10.85	10.90	-0.2	14,071	0.00%
2020/10/22	0	0.00	10	10.85	10.80	-10	14,830	-0.07%
2020/10/20	3	10.85	10	10.85	10.85	-7	15,489	-0.05%
2020/10/19	0	0.00	3	10.88	10.90	-3	15,702	-0.02%
2020/10/16	0	0.00	10	10.80	10.75	-10	15,901	-0.06%
2020/10/15	2	10.80	0	0.00	10.75	2	16,494	0.01%
2020/10/14	50	10.80	1	10.80	10.80	49	16,730	0.29%
2020/10/12	1	10.80	0	0.00	10.85	1	17,365	0.01%
2020/10/08	0	0.00	25	10.80	10.85	-25	17,365	-0.14%
2020/10/07	17	10.80	0	0.00	10.75	17	17,565	0.10%
2020/10/06	10	10.80	0	0.00	10.80	10	17,752	0.06%
2020/09/30	0	0.00	30	10.90	10.85	-30	18,072	-0.17%
2020/09/25	0	0.00	15	10.65	10.60	-15	19,196	-0.08%
2020/09/24	3	10.70	1	10.60	10.50	2	19,267	0.01%
2020/09/23	4	10.75	0	10.75	10.75	4	19,539	0.02%
2020/09/21	12	10.89	0	0.00	10.85	12	19,843	0.06%
2020/09/17	10	10.88	0	0.00	10.85	10	20,263	0.05%
2020/09/16	2	10.95	5	10.90	10.95	-3	20,517	-0.01%
2020/09/15	8	10.91	0	0.00	10.85	8	20,668	0.04%
2020/09/14	7	10.90	0	0.00	10.90	7	21,232	0.03%
2020/09/10	3	10.90	0	0.00	10.90	3	21,819	0.01%
2020/09/09	1	10.85	0	0.00	10.90	1	21,981	0.00%
2020/09/08	2	10.90	3	10.85	10.95	-1	22,184	0.00%
2020/09/04	5	10.80	0	0.00	10.80	5	24,121	0.02%
2020/09/02	0	0.00	10	10.85	10.90	-10	25,349	-0.04%
2020/09/01	0	0.00	22	10.85	10.85	-22	25,713	-0.09%
2020/08/31	0	0.00	7	10.90	10.80	-7	25,998	-0.03%
2020/08/27	0	0.00	1	10.80	10.85	-1	26,543	0.00%
2020/08/20	7	10.74	10	10.70	10.75	-3	28,221	-0.01%
2020/08/19	0	0.00	11	10.95	10.90	-11	28,147	-0.04%
2020/08/17	1	11.00	0	0.00	11.00	1	28,316	0.00%
2020/08/14	1	10.95	0	0.00	11.00	1	28,417	0.00%
2020/08/10	0	0.00	50	10.96	10.95	-50	28,346	-0.18%
2020/08/07	0	0.00	1.2	10.86	10.85	-1.2	28,285	0.00%
2020/08/06	5	10.85	2.2	10.95	10.95	2.8	28,149	0.01%
2020/08/05	5	10.75	19	10.75	10.70	-14	28,162	-0.05%
2020/07/30	5	10.70	0	0.00	10.65	5	27,797	0.02%
2020/07/29	16	10.72	10	10.75	10.65	6	27,581	0.02%
2020/07/28	11	10.61	2	10.60	10.60	9	27,535	0.03%
2020/07/27	6	10.70	0.1	10.75	10.65	5.9	27,380	0.02%
2020/07/24	1	10.85	0	0.00	10.80	1	26,991	0.00%
2020/07/22	3	10.90	0.4	10.90	10.90	2.6	26,563	0.01%
2020/07/21	58	10.87	0.3	10.90	10.85	57.7	26,351	0.22%
2020/07/16	13	10.95	0	0.00	10.90	13	25,665	0.05%
2020/07/15	2	10.90	0	0.00	10.95	2	25,512	0.01%
2020/07/14	2	10.90	0	0.00	10.90	2	25,419	0.01%
2020/07/13	204	11.00	0	0.00	10.95	204	25,406	0.80%	大買/鉅額交易
2020/07/10	3	11.00	3	10.95	10.95	0	25,351	0.00%
2020/07/09	2.2	11.00	0	0.00	11.00	2.2	25,248	0.01%
2020/07/07	10	11.03	5	11.15	11.10	5	24,785	0.02%
2020/07/06	5	11.15	6	11.11	11.15	-1	24,398	0.00%
2020/07/03	2	10.93	0	0.00	10.90	2	24,077	0.01%
2020/07/02	14	10.79	2	10.80	10.90	12	24,048	0.05%
2020/07/01	10	10.90	0	0.00	10.90	10	23,759	0.04%
2020/06/30	6	10.93	0	0.00	10.85	6	23,756	0.03%
2020/06/29	22.4	10.92	0	0.00	10.90	22.4	23,714	0.09%
2020/06/24	7	11.01	0	0.00	11.10	7	23,594	0.03%
2020/06/23	0	0.00	12.3	11.00	11.05	-12.3	23,556	-0.05%
2020/06/22	5	11.10	0	0.00	11.10	5	23,417	0.02%
2020/06/19	5	11.06	0	0.00	11.00	5	23,659	0.02%
2020/06/16	2	11.30	17	11.21	11.25	-15	23,853	-0.06%
2020/06/15	22	11.07	30	11.10	11.05	-8	24,606	-0.03%
2020/06/12	15	11.15	0	0.00	11.20	15	24,833	0.06%
2020/06/11	6	11.68	50	11.48	11.45	-44	24,917	-0.18%
2020/06/10	121	12.34	11.2	12.35	12.35	109.8	23,727	0.46%	大買/鉅額交易
2020/06/09	15	12.25	0	0.00	12.25	15	23,423	0.06%
2020/06/08	11	12.25	70	12.29	12.30	-59	23,384	-0.25%
2020/06/05	5	12.20	60	12.19	12.20	-55	23,100	-0.24%
2020/06/04	6	12.21	43.7	12.20	12.20	-37.7	23,129	-0.16%
2020/06/03	20	12.18	11	12.34	12.20	9	23,358	0.04%
2020/06/02	40	12.09	4	12.05	12.10	36	23,335	0.15%
2020/06/01	41	12.00	10	12.05	11.95	31	23,476	0.13%
2020/05/29	41.9	11.79	0	0.00	11.80	41.9	23,478	0.18%
2020/05/28	101	11.92	10.8	11.94	11.75	90.2	22,685	0.40%	大買/
2020/05/27	21	11.85	0	0.00	11.80	21	22,792	0.09%
2020/05/25	2	11.50	0	0.00	11.60	2	22,875	0.01%
2020/05/19	0	0.00	34	11.69	11.70	-34	23,348	-0.15%
2020/05/18	32	11.50	0	0.00	11.50	32	23,396	0.14%
2020/05/14	1	11.70	0	0.00	11.70	1	23,146	0.00%
2020/05/13	0	0.00	2	11.85	11.80	-2	23,010	-0.01%
2020/05/12	5	11.82	0	0.00	11.80	5	23,016	0.02%
2020/05/11	1	11.85	84	11.72	11.80	-83	22,932	-0.36%
2020/05/06	13	11.55	0	0.00	11.50	13	23,037	0.06%
2020/05/05	18	11.67	0	0.00	11.70	18	23,166	0.08%
2020/05/04	37	11.71	0	0.00	11.70	37	23,248	0.16%
2020/04/30	0	0.00	2	12.20	12.20	-2	23,284	-0.01%
2020/04/29	0	0.00	10	11.80	11.75	-10	23,423	-0.04%
2020/04/28	1	11.60	0	0.00	11.55	1	23,734	0.00%
2020/04/27	1	11.40	0	0.00	11.50	1	24,393	0.00%
2020/04/24	1	11.25	0	0.00	11.25	1	24,472	0.00%
2020/04/23	10	11.35	0	0.00	11.30	10	24,594	0.04%
2020/04/22	32	11.30	1	11.30	11.35	31	24,551	0.13%
2020/04/21	10	11.58	2	11.45	11.40	8	24,596	0.03%
2020/04/20	3	11.80	0	0.00	11.90	3	24,479	0.01%
2020/04/15	1	11.80	42	11.83	11.90	-41	24,575	-0.17%
2020/04/14	0	0.00	6	11.59	11.55	-6	24,533	-0.02%
2020/04/13	7	11.39	0	0.00	11.30	7	24,524	0.03%
2020/04/10	0	0.00	10	11.50	11.60	-10	24,591	-0.04%
2020/04/09	1	11.30	10	11.40	11.30	-9	24,663	-0.04%
2020/04/08	5	11.25	10	11.20	11.25	-5	24,577	-0.02%
2020/04/07	2	11.10	1	11.15	11.10	1	24,406	0.00%
2020/04/06	0	0.00	3.2	11.10	11.05	-3.2	24,254	-0.01%
2020/03/30	10	10.65	4.1	10.66	10.90	5.9	23,397	0.03%
2020/03/27	11	11.14	70	11.11	11.05	-59	23,260	-0.25%
2020/03/26	0	0.00	0.4	10.95	10.95	-0.4	23,182	0.00%
2020/03/25	1	10.80	0	0.00	10.85	1	23,523	0.00%
2020/03/24	3	10.47	30	10.35	10.35	-27	23,229	-0.12%
2020/03/23	0	0.00	18	10.30	10.10	-18	23,159	-0.08%
2020/03/20	30	9.77	2	10.60	10.60	28	22,980	0.12%
2020/03/19	5	9.59	3	9.54	9.68	2	22,303	0.01%
2020/03/18	1.4	10.17	0	0.00	10.10	1.4	21,844	0.01%
2020/03/17	7	10.39	2	10.30	10.30	5	21,499	0.02%
2020/03/16	9	10.76	0	0.00	10.70	9	20,973	0.04%
2020/03/13	3	10.85	8	10.88	11.30	-5	20,624	-0.02%
2020/03/12	6	11.86	2	11.75	11.75	4	19,865	0.02%
2020/03/11	0	0.00	10	12.50	12.35	-10	19,337	-0.05%
2020/03/10	2	12.35	0	0.00	12.50	2	19,260	0.01%
2020/03/09	1	12.60	0	0.00	12.55	1	19,008	0.01%
2020/03/06	4	12.88	18.3	12.86	12.80	-14.3	18,500	-0.08%
2020/03/05	6	12.90	22.8	12.90	12.90	-16.8	18,110	-0.09%
2020/03/03	2	13.05	3	13.10	13.05	-1	17,615	-0.01%
2020/03/02	9	12.94	2	12.88	13.00	7	17,480	0.04%
2020/02/27	1	12.95	3	13.00	13.00	-2	17,635	-0.01%
2020/02/25	0	0.00	5	12.95	13.00	-5	17,148	-0.03%
2020/02/24	3	13.00	7	12.95	13.00	-4	16,968	-0.02%
2020/02/21	0	0.00	0.9	13.10	13.10	-0.9	16,656	-0.01%
2020/02/20	1	13.15	60	13.17	13.15	-59	16,429	-0.36%
2020/02/19	0	0.00	40	13.10	13.30	-40	16,209	-0.25%
2020/02/13	72	13.05	108	13.05	13.05	-36	16,311	-0.22%	大賣/
2020/02/10	0	0.00	30	13.10	13.10	-30	16,075	-0.19%
2020/02/05	0	0.00	10.7	13.06	13.05	-10.7	15,816	-0.07%
2020/01/31	1	12.90	0	0.00	12.90	1	15,112	0.01%
2020/01/30	1	12.90	108	13.10	12.80	-107	14,713	-0.73%	大賣/鉅額交易
2020/01/20	0	0.00	17	13.50	13.50	-17	14,010	-0.12%
2020/01/15	2	13.15	0	0.00	13.20	2	13,730	0.01%
2020/01/14	0	0.00	2	13.13	13.15	-2	13,614	-0.01%
2020/01/13	108	13.08	0	0.00	13.05	108	13,513	0.80%	大買/鉅額交易
2020/01/09	0	0.00	6	13.10	13.10	-6	13,201	-0.05%
2020/01/03	0	0.00	22	13.00	13.05	-22	12,705	-0.17%
2019/12/26	0.4	13.05	0	0.00	13.10	0.4	12,628	0.00%
2019/12/23	0	0.00	2	13.30	13.25	-2	13,059	-0.02%
2019/12/20	0	0.00	43.1	13.34	13.25	-43.1	13,450	-0.32%
2019/12/19	0	0.00	1.7	13.16	13.15	-1.7	13,203	-0.01%
2019/12/18	0	0.00	4	13.15	13.15	-4	13,333	-0.03%
2019/12/13	0	0.00	52	13.10	13.05	-52	13,405	-0.39%
2019/12/12	40	13.00	9	13.00	12.95	31	13,011	0.24%
2019/12/11	4	12.80	3.3	12.75	12.90	0.7	12,873	0.01%
2019/12/10	41	12.80	0	0.00	12.80	41	12,878	0.32%
2019/12/09	0	0.00	1	12.85	12.85	-1	12,859	-0.01%
2019/12/06	0.4	12.85	0	0.00	12.95	0.4	12,935	0.00%
2019/12/05	0	0.00	40	12.95	12.95	-40	13,019	-0.31%
2019/12/03	0	0.00	8.1	12.85	12.95	-8.1	12,994	-0.06%
2019/11/29	2	12.85	0	0.00	12.85	2	12,967	0.02%
2019/11/28	0	0.00	10	13.00	13.05	-10	12,941	-0.08%
2019/11/25	0	0.00	5	12.80	12.80	-5	13,008	-0.04%
2019/11/22	1	12.85	0	0.00	12.80	1	13,329	0.01%
2019/11/21	0	0.00	17	12.89	12.90	-17	13,447	-0.13%
2019/11/18	1	12.90	0	0.00	12.90	1	13,623	0.01%
2019/11/15	1	12.90	0	0.00	12.90	1	13,721	0.01%
2019/11/13	39	12.70	0	0.00	12.75	39	13,878	0.28%
2019/11/08	0.4	12.60	0	0.00	12.70	0.4	14,261	0.00%
2019/11/07	1	12.60	0.4	12.55	12.60	0.6	14,631	0.00%
2019/11/05	3	12.57	65.1	12.60	12.65	-62.1	14,906	-0.42%
2019/11/04	0	0.00	2	12.55	12.60	-2	14,944	-0.01%
2019/10/31	2.5	12.57	0	0.00	12.50	2.5	15,598	0.02%
2019/10/25	0	0.00	2	12.53	12.60	-2	16,091	-0.01%
2019/10/24	0	0.00	1	12.50	12.50	-1	16,180	-0.01%
2019/10/22	0	0.00	21.5	12.50	12.55	-21.5	16,419	-0.13%
2019/10/21	3	12.40	8	12.44	12.45	-5	16,514	-0.03%
2019/10/18	0	0.00	3	12.35	12.35	-3	16,557	-0.02%
2019/10/15	0	0.00	4	12.30	12.30	-4	16,818	-0.02%
2019/10/14	5	12.20	11	12.21	12.30	-6	16,874	-0.04%
2019/10/09	6	12.15	0	0.00	12.10	6	16,923	0.04%
2019/10/08	15	12.20	0	0.00	12.25	15	17,050	0.09%
2019/10/07	2	12.15	0	0.00	12.20	2	17,558	0.01%
2019/10/04	4	12.10	1.1	12.10	12.15	2.9	18,327	0.02%
2019/10/02	0	0.00	1	12.15	12.15	-1	18,614	-0.01%
2019/10/01	3	12.12	0	0.00	12.20	3	18,740	0.02%
2019/09/27	24	12.13	0	0.00	12.10	24	18,755	0.13%
2019/09/26	20	12.20	20	12.30	12.30	0	18,716	0.00%
2019/09/24	1	12.20	0	0.00	12.30	1	18,337	0.01%
2019/09/23	5	12.35	0	0.00	12.25	5	18,244	0.03%
2019/09/20	0	0.00	0.5	12.45	12.45	-0.5	18,128	0.00%
2019/09/18	0	0.00	5.4	12.48	12.60	-5.4	17,806	-0.03%
2019/09/17	0	0.00	1	12.45	12.50	-1	17,688	-0.01%
2019/09/16	0	0.00	1.1	12.40	12.45	-1.1	18,040	-0.01%
2019/09/10	0	0.00	2	12.50	12.55	-2	18,621	-0.01%
2019/09/09	1	12.45	0	0.00	12.50	1	18,552	0.01%
2019/09/04	1	12.00	3	11.95	12.10	-2	18,495	-0.01%
2019/09/03	0	0.00	2	12.00	11.95	-2	18,520	-0.01%
2019/09/02	31.1	11.85	37	11.96	11.95	-5.9	18,621	-0.03%
2019/08/29	29	11.81	0	0.00	11.75	29	18,232	0.16%
2019/08/26	4	12.00	0	0.00	12.00	4	18,250	0.02%
2019/08/20	0.2	12.30	0	0.00	12.35	0.2	18,899	0.00%
2019/08/16	0	0.00	12	12.36	12.40	-12	19,102	-0.06%
2019/08/15	10	12.20	0	0.00	12.15	10	18,908	0.05%
2019/08/14	20	12.30	0	0.00	12.30	20	18,896	0.11%
2019/08/13	2	12.30	0	0.00	12.30	2	18,862	0.01%
2019/08/12	0	0.00	6.1	12.25	12.45	-6.1	18,809	-0.03%
2019/08/07	2	11.90	0	0.00	11.95	2	18,510	0.01%
2019/08/05	2	12.00	0	0.00	12.05	2	18,254	0.01%
2019/08/02	2	12.10	0	0.00	12.05	2	17,997	0.01%
2019/08/01	0	0.00	0.7	12.25	12.25	-0.7	17,860	0.00%
2019/07/31	0	0.00	2	12.40	12.40	-2	17,674	-0.01%
2019/07/25	0	0.00	5	12.50	12.60	-5	17,784	-0.03%
2019/07/23	1	12.45	0	0.00	12.50	1	17,848	0.01%
2019/07/19	3	12.75	2	12.78	12.65	1	17,664	0.01%
2019/07/17	0	0.00	12	12.56	12.65	-12	17,564	-0.07%
2019/07/16	0	0.00	1.2	12.50	12.60	-1.2	17,366	-0.01%
2019/07/15	6	12.50	0	0.00	12.55	6	17,203	0.03%
2019/07/12	25	12.50	11.9	12.55	12.50	13.1	17,339	0.08%
2019/07/11	0	0.00	15	12.63	12.65	-15	17,221	-0.09%
2019/07/10	0	0.00	25	12.98	13.00	-25	16,641	-0.15%
2019/07/05	0	0.00	0.9	13.00	13.05	-0.9	16,255	-0.01%
2019/07/02	0	0.00	26	12.95	13.00	-26	16,230	-0.16%
2019/07/01	10	13.00	0	0.00	13.00	10	16,136	0.06%
2019/06/28	0	0.00	9.8	13.00	13.05	-9.8	16,130	-0.06%
2019/06/27	2	12.90	26	13.00	13.00	-24	16,247	-0.15%
2019/06/26	0	0.00	0.8	12.85	12.90	-0.8	16,340	0.00%
2019/06/25	0	0.00	40.5	12.95	13.00	-40.5	16,479	-0.25%
2019/06/24	0	0.00	10	12.95	13.00	-10	16,589	-0.06%
2019/06/21	3.9	12.85	20	12.95	12.80	-16.1	16,688	-0.10%
2019/06/20	0	0.00	11	12.91	12.95	-11	16,610	-0.07%
2019/06/19	0	0.00	77.8	12.67	12.80	-77.8	16,624	-0.47%
2019/06/18	0	0.00	20.8	12.50	12.55	-20.8	16,557	-0.13%
2019/06/14	0	0.00	0	12.35	12.40	0	16,868	0.00%
2019/06/13	0	0.00	3	12.33	12.45	-3	17,007	-0.02%
2019/06/12	0	0.00	2	12.25	12.30	-2	17,584	-0.01%
2019/06/11	2	12.45	60	12.35	12.40	-58	17,457	-0.33%
2019/06/10	12	12.44	60	12.40	12.45	-48	17,352	-0.28%
2019/06/06	20	12.30	5	12.50	12.50	15	17,377	0.09%
2019/06/05	0	0.00	5	12.30	12.30	-5	17,393	-0.03%
2019/06/03	0	0.00	3	12.35	12.30	-3	17,305	-0.02%
2019/05/31	0.4	12.15	4	12.24	12.25	-3.6	17,149	-0.02%
2019/05/30	0	0.00	7	12.18	12.20	-7	17,004	-0.04%
2019/05/29	1	12.00	0	0.00	12.00	1	16,994	0.01%
2019/05/28	9	12.13	3	12.10	12.10	6	17,005	0.04%
2019/05/27	83	12.24	0	0.00	12.25	83	16,575	0.50%
2019/05/24	0	0.00	14	12.16	12.20	-14	16,601	-0.08%
2019/05/22	1	12.00	0	0.00	12.05	1	16,430	0.01%
2019/05/21	0	0.00	9	12.05	12.05	-9	16,474	-0.05%
2019/05/20	11	11.80	1	11.90	11.85	10	16,211	0.06%
2019/05/17	1	11.80	0	0.00	11.80	1	16,193	0.01%
2019/05/16	11	11.80	4	11.80	11.80	7	16,341	0.04%
2019/05/14	0	0.00	2	11.60	11.60	-2	16,469	-0.01%
2019/05/13	20	11.78	0	0.00	11.75	20	16,476	0.12%
2019/05/10	11	11.90	3.2	11.86	11.85	7.8	16,539	0.05%
2019/05/09	5	11.69	0	0.00	11.75	5	16,733	0.03%
2019/05/08	5	11.75	5	11.85	11.85	0	16,696	0.00%
2019/05/07	1	11.90	0	0.00	11.85	1	16,658	0.01%
2019/05/06	2	11.88	4	11.93	11.85	-2	16,598	-0.01%
2019/05/03	0	0.00	19	12.02	12.05	-19	16,556	-0.11%
2019/05/02	2	11.95	6.5	11.95	12.00	-4.5	16,393	-0.03%
2019/04/30	3	11.95	5	11.95	11.90	-2	16,363	-0.01%
2019/04/29	3	11.95	10	11.91	11.95	-7	16,276	-0.04%
2019/04/24	0	0.00	53.9	11.65	11.70	-53.9	15,901	-0.34%
2019/04/23	0	0.00	6	11.62	11.70	-6	15,912	-0.04%
2019/04/19	15	11.60	0	0.00	11.60	15	15,896	0.09%
2019/04/17	3	11.70	5	11.75	11.65	-2	15,910	-0.01%
2019/04/16	4	11.75	0	0.00	11.75	4	15,893	0.03%
2019/04/15	0	0.00	13	11.77	11.75	-13	15,970	-0.08%
2019/04/12	30.2	11.65	23	11.65	11.65	7.2	15,884	0.05%
2019/04/11	10	11.65	10	11.65	11.65	0	15,702	0.00%
2019/04/10	1	11.55	11	11.50	11.55	-10	15,376	-0.07%
2019/04/02	0	0.00	4	11.45	11.45	-4	14,870	-0.03%
2019/04/01	2	11.40	1	11.35	11.35	1	14,644	0.01%
2019/03/29	1	11.35	2	11.35	11.40	-1	14,299	-0.01%
2019/03/28	5	11.25	0	0.00	11.30	5	14,159	0.04%
2019/03/27	8	11.25	0	0.00	11.25	8	14,018	0.06%
2019/03/26	1	11.25	2.3	11.24	11.30	-1.3	13,886	-0.01%
2019/03/22	0	0.00	5.6	11.19	11.20	-5.6	13,688	-0.04%
2019/03/21	12	11.10	11	11.10	11.20	1	13,566	0.01%
2019/03/20	0	0.00	20	10.93	11.00	-20	13,281	-0.15%
2019/03/19	0	0.00	10	10.95	10.95	-10	13,110	-0.08%
2019/03/18	0	0.00	10	10.85	10.95	-10	12,978	-0.08%
2019/03/15	0	10.80	21	10.80	10.75	-21	12,875	-0.16%
2019/03/11	0	0.00	2	10.90	10.90	-2	12,076	-0.02%
2019/03/08	0	0.00	11	10.80	10.80	-11	11,937	-0.09%
2019/03/06	1	10.85	10	10.85	10.85	-9	12,050	-0.07%
2019/03/05	1	10.80	0	0.00	10.80	1	12,067	0.01%
2019/03/04	0	0.00	41	10.70	10.85	-41	12,108	-0.34%
2019/02/26	1	10.70	0.5	10.75	10.75	0.5	11,871	0.00%
2019/02/25	0	0.00	10	10.71	10.75	-10	11,769	-0.08%
2019/02/21	5	10.75	0	0.00	10.75	5	11,522	0.04%
2019/02/20	0	0.00	3	10.70	10.70	-3	11,497	-0.03%
2019/02/19	0	0.00	5	10.65	10.65	-5	11,450	-0.04%
2019/02/18	3	10.70	7	10.65	10.70	-4	11,541	-0.03%
2019/02/15	1	10.55	3	10.60	10.55	-2	11,476	-0.02%
2019/02/14	0	0.00	0.6	10.45	10.45	-0.6	11,394	-0.01%
2019/02/13	5	10.40	0	0.00	10.45	5	11,327	0.04%
2019/02/12	90	10.40	0.2	10.45	10.40	89.8	11,084	0.81%
2019/01/28	5	10.35	0	0.00	10.35	5	10,572	0.05%
2019/01/25	1	10.40	0	0.00	10.40	1	10,651	0.01%
2019/01/24	11	10.28	1	10.30	10.25	10	10,658	0.09%
2019/01/22	0	0.00	30	10.40	10.35	-30	10,811	-0.28%
2019/01/21	0	0.00	0.6	10.40	10.40	-0.6	10,717	-0.01%
2019/01/16	0.2	10.35	0	0.00	10.35	0.2	11,369	0.00%
2019/01/11	0.2	10.40	0	0.00	10.40	0.2	11,585	0.00%
2019/01/10	0	0.00	10.8	10.40	10.40	-10.8	11,613	-0.09%
2019/01/09	2.2	10.50	83.9	10.42	10.50	-81.7	11,813	-0.69%
2019/01/03	10	10.15	0	0.00	10.20	10	12,711	0.08%
2019/01/02	0	0.00	10	10.15	10.15	-10	12,789	-0.08%
2018/12/27	0	0.00	5	10.17	10.25	-5	13,000	-0.04%
2018/12/26	3	10.10	3	10.10	10.10	0	13,074	0.00%
2018/12/24	0	0.00	4.1	10.15	10.20	-4.1	13,334	-0.03%
2018/12/21	20	10.25	0.1	10.20	10.20	19.9	13,811	0.14%
2018/12/18	20	10.18	0	0.00	10.10	20	13,932	0.14%
2018/12/14	2	10.20	0	0.00	10.25	2	13,884	0.01%
2018/12/13	0.2	10.35	0	0.00	10.35	0.2	13,924	0.00%
2018/12/11	11	10.20	0	0.00	10.15	11	13,894	0.08%
2018/12/10	0	0.00	4	10.35	10.30	-4	14,180	-0.03%
2018/12/07	3	10.40	0	0.00	10.45	3	14,213	0.02%
2018/12/06	2	10.43	0	0.00	10.40	2	14,377	0.01%
2018/12/03	0.2	10.70	0	0.00	10.75	0.2	14,449	0.00%
2018/11/30	0	0.00	1	10.60	10.65	-1	14,511	-0.01%
2018/11/29	8	10.63	0	0.00	10.50	8	14,464	0.06%
2018/11/28	0	0.00	41	10.65	10.70	-41	14,441	-0.28%
2018/11/27	0.4	10.55	0	0.00	10.55	0.4	14,456	0.00%
2018/11/26	0	0.00	10	10.70	10.70	-10	14,635	-0.07%
2018/11/22	0	0.00	0	10.60	10.60	0	14,666	0.00%
2018/11/16	0	0.00	1	10.70	10.70	-1	15,179	-0.01%
2018/11/15	5	10.60	1.2	10.69	10.65	3.8	15,260	0.02%
2018/11/14	0	0.00	2	10.65	10.70	-2	15,410	-0.01%
2018/11/09	0	0.00	1	10.65	10.70	-1	16,118	-0.01%
2018/11/08	0	0.00	3	10.65	10.70	-3	16,897	-0.02%
2018/11/05	0	0.00	3	10.45	10.45	-3	19,931	-0.02%
2018/11/02	0.2	10.40	0	0.00	10.40	0.2	20,138	0.00%
2018/11/01	3	10.25	0	0.00	10.30	3	20,453	0.01%
2018/10/31	0	0.00	10.3	10.40	10.50	-10.3	20,635	-0.05%
2018/10/30	0	0.00	4	10.15	10.15	-4	20,781	-0.02%
2018/10/26	11	10.00	0	0.00	10.10	11	20,889	0.05%
2018/10/25	37	10.00	4	10.03	9.99	33	20,960	0.16%
2018/10/24	3	10.10	4	10.05	10.15	-1	20,792	0.00%
2018/10/22	3	10.20	2	10.30	10.35	1	20,549	0.00%
2018/10/18	11	10.30	0	0.00	10.30	11	20,641	0.05%
2018/10/17	0	0.00	3	10.40	10.35	-3	20,603	-0.01%
2018/10/16	10	10.30	0	0.00	10.30	10	20,438	0.05%
2018/10/15	1	10.25	0	0.00	10.20	1	20,262	0.00%
2018/10/12	13	10.14	17	10.10	10.40	-4	20,090	-0.02%
2018/10/11	43	10.35	21	10.54	10.25	22	19,780	0.11%
2018/10/08	4	10.90	0	0.00	10.95	4	19,294	0.02%
2018/10/03	0	0.00	1	11.05	11.05	-1	19,103	-0.01%
2018/10/02	2	11.10	0	0.00	11.10	2	19,171	0.01%
2018/09/28	1	11.10	0	0.00	11.15	1	19,126	0.01%
2018/09/27	0	0.00	0.5	11.20	11.25	-0.5	18,862	0.00%
2018/09/26	0.8	11.20	0.2	11.20	11.15	0.6	18,663	0.00%
2018/09/21	1	11.30	5.3	11.30	11.30	-4.3	18,658	-0.02%
2018/09/20	0	0.00	20.2	11.20	11.25	-20.2	18,647	-0.11%
2018/09/19	1	11.20	5.3	11.25	11.25	-4.3	18,793	-0.02%
2018/09/18	0.5	11.15	20	11.20	11.15	-19.5	18,770	-0.10%
2018/09/17	10	11.20	0	0.00	11.20	10	18,721	0.05%
2018/09/14	0	0.00	1	11.25	11.20	-1	18,690	-0.01%
2018/09/13	10	11.05	0	0.00	11.15	10	18,501	0.05%
2018/09/12	0	0.00	11	10.92	11.05	-11	18,450	-0.06%
2018/09/10	0	0.00	20	10.83	10.90	-20	18,583	-0.11%
2018/09/05	8	10.94	0	0.00	10.90	8	19,075	0.04%
2018/08/31	0.7	11.15	20	11.10	11.25	-19.4	19,246	-0.10%
2018/08/29	0	0.00	5	11.05	11.15	-5	19,245	-0.03%
2018/08/28	0	0.00	4	11.00	11.05	-4	19,386	-0.02%
2018/08/24	1	10.80	30	10.85	10.75	-29	19,424	-0.15%
2018/08/23	3	10.85	0	0.00	10.90	3	19,806	0.02%
2018/08/21	0.5	11.05	7.4	11.09	11.05	-6.9	18,374	-0.04%
2018/08/20	6	10.99	10	11.00	11.05	-4	18,161	-0.02%
2018/08/16	5	10.60	0.4	10.75	10.65	4.6	17,839	0.03%
2018/08/15	4	10.73	65	10.74	10.70	-61	17,633	-0.35%
2018/08/14	20.7	11.35	0.8	11.45	11.45	19.9	16,894	0.12%
2018/08/13	11	11.40	10	11.35	11.35	1	15,770	0.01%
2018/08/10	50	11.55	1	11.55	11.50	49	15,541	0.32%
2018/08/09	0	0.00	7	11.55	11.50	-7	15,550	-0.05%
2018/08/08	20.2	11.47	4	11.43	11.50	16.2	15,160	0.11%
2018/08/06	20	11.46	0.1	11.35	11.35	19.9	14,842	0.13%
2018/08/03	1	11.50	0	0.00	11.55	1	14,468	0.01%
2018/08/02	0.5	11.40	0	0.00	11.40	0.5	14,471	0.00%
2018/08/01	12	11.60	18	11.59	11.60	-6	14,494	-0.04%
2018/07/31	2	11.45	0	0.00	11.50	2	14,267	0.01%
2018/07/30	0	0.00	3.1	11.43	11.40	-3.1	14,102	-0.02%
2018/07/27	1	11.45	5	11.43	11.40	-4	14,107	-0.03%
2018/07/26	0	0.00	8	11.36	11.45	-8	14,151	-0.06%
2018/07/25	0	0.00	2	11.25	11.20	-2	14,011	-0.01%
2018/07/24	0	0.00	50	11.20	11.20	-50	14,162	-0.35%
2018/07/20	0	0.00	1	11.10	11.15	-1	14,256	-0.01%
2018/07/19	0	0.00	10	11.05	11.10	-10	14,336	-0.07%
2018/07/16	0.2	11.10	0	0.00	11.10	0.2	14,456	0.00%
2018/07/13	0	0.00	3	11.15	11.20	-3	14,573	-0.02%
2018/07/11	0.2	11.05	0	0.00	11.05	0.2	14,661	0.00%
2018/07/10	0	0.00	10	11.13	11.15	-10	14,691	-0.07%
2018/07/09	0	0.00	8	11.03	11.05	-8	14,651	-0.05%
2018/07/06	3	10.75	0	0.00	10.85	3	14,555	0.02%
2018/07/05	0	0.00	4	10.95	10.85	-4	14,628	-0.03%
2018/07/04	0	0.00	10	10.90	10.95	-10	14,828	-0.07%
2018/07/03	0.2	10.85	0	0.00	10.85	0.2	15,026	0.00%
2018/07/02	0	0.00	0.9	10.95	10.95	-0.9	15,111	-0.01%
2018/06/29	0	0.00	3.2	11.00	11.00	-3.2	15,100	-0.02%
2018/06/28	3	10.70	54	10.80	10.80	-51	14,921	-0.34%
2018/06/26	0	0.00	2	11.10	11.10	-2	14,904	-0.01%
2018/06/25	0.5	11.10	1	11.10	11.15	-0.5	14,880	0.00%
2018/06/22	0	0.00	3	11.10	11.10	-3	14,936	-0.02%
2018/06/20	21	11.10	0	0.00	11.15	21	14,993	0.14%
2018/06/15	5	11.15	1	11.15	11.20	4	14,973	0.03%
2018/06/14	20	11.25	11	11.25	11.25	9	14,550	0.06%
2018/06/13	10	11.30	0	0.00	11.35	10	14,516	0.07%
2018/06/12	0	0.00	29.2	11.35	11.35	-29.2	15,072	-0.19%
2018/06/07	0.3	11.35	16.9	11.37	11.45	-16.6	16,149	-0.10%
2018/06/06	0	0.00	1	11.30	11.30	-1	16,238	-0.01%
2018/06/05	0	0.00	2	11.18	11.30	-2	16,375	-0.01%
2018/06/04	5	11.10	9	11.12	11.15	-4	16,248	-0.02%
2018/06/01	1.2	11.04	1.1	11.09	11.10	0.1	16,327	0.00%
2018/05/31	0	0.00	3	10.95	11.10	-3	16,213	-0.02%
2018/05/30	3	10.75	0	0.00	10.70	3	15,760	0.02%
2018/05/29	0	0.00	5	10.90	10.95	-5	15,625	-0.03%
2018/05/28	0	0.00	6	11.00	11.00	-6	15,648	-0.04%
2018/05/25	0	0.00	4	10.95	11.00	-4	15,885	-0.03%
2018/05/23	0	0.00	0.7	10.75	10.80	-0.7	16,288	0.00%
2018/05/22	0	0.00	1.5	10.80	10.85	-1.5	16,481	-0.01%
2018/05/21	0.2	10.75	12	10.77	10.85	-11.8	16,765	-0.07%
2018/05/18	0	0.00	17	10.75	10.75	-17	16,895	-0.10%
2018/05/17	0	0.00	2	10.75	10.65	-2	16,856	-0.01%
2018/05/16	2	10.65	15	10.67	10.70	-13	16,805	-0.08%
2018/05/14	10	10.75	17	10.72	10.75	-7	17,645	-0.04%
2018/05/11	0	0.00	19	10.67	10.70	-19	17,740	-0.11%
2018/05/09	10	10.50	0	0.00	10.50	10	17,672	0.06%
2018/05/08	3	10.60	0	0.00	10.55	3	17,738	0.02%
2018/05/04	5	10.55	0	0.00	10.55	5	17,927	0.03%
2018/05/03	15	10.60	0	0.00	10.60	15	17,881	0.08%
2018/05/02	53	10.70	3	10.75	10.70	50	17,978	0.28%
2018/04/30	0	0.00	13	10.65	10.70	-13	18,208	-0.07%
2018/04/26	0	0.00	6	10.60	10.60	-6	18,399	-0.03%
2018/04/19	0	0.00	8	10.60	10.60	-8	19,042	-0.04%
2018/04/18	0	0.00	7	10.50	10.50	-7	19,081	-0.04%
2018/04/13	5	10.55	0	0.00	10.60	5	19,288	0.03%
2018/04/10	1	10.55	18	10.50	10.60	-17	19,581	-0.09%
2018/04/09	0	0.00	3	10.30	10.40	-3	19,446	-0.02%
2018/04/02	12	10.33	0	0.00	10.30	12	19,175	0.06%
2018/03/31	0	0.00	0	10.35	10.35	0	19,139	0.00%
2018/03/30	6	10.35	3	10.35	10.40	3	19,229	0.02%
2018/03/29	3	10.30	0	0.00	10.30	3	19,139	0.02%
2018/03/27	1	10.50	3	10.50	10.50	-2	18,992	-0.01%
2018/03/23	1	10.40	3	10.40	10.35	-2	18,935	-0.01%
2018/03/22	0	0.00	10	10.55	10.60	-10	18,724	-0.05%
2018/03/21	0	0.00	3	10.50	10.50	-3	18,542	-0.02%
2018/03/20	0	0.00	0.1	10.60	10.60	-0.1	18,676	0.00%
2018/03/19	0	0.00	45.1	10.65	10.70	-45.1	18,817	-0.24%
2018/03/16	0	0.00	3	10.62	10.80	-3	18,913	-0.02%
2018/03/15	0	0.00	5.1	10.59	10.55	-5.1	18,450	-0.03%
2018/03/14	0	0.00	6	10.58	10.55	-6	18,302	-0.03%
2018/03/13	13	10.40	36	10.37	10.50	-23	18,071	-0.13%
2018/03/12	0	0.00	48	10.10	10.15	-48	17,094	-0.28%
2018/03/09	6	10.07	0	0.00	10.05	6	17,108	0.04%
2018/03/07	3	10.05	61	10.03	10.10	-58	17,557	-0.33%
2018/03/06	0	0.00	2	10.05	10.05	-2	17,602	-0.01%
2018/02/27	13	10.15	0	0.00	10.10	13	17,676	0.07%
2018/02/23	2	10.10	0	0.00	10.15	2	17,077	0.01%
2018/02/22	6	10.04	55	10.00	10.10	-49	17,039	-0.29%
2018/02/21	0	0.00	1	9.89	10.00	-1	16,915	-0.01%
2018/02/12	1	9.71	220.7	9.74	9.71	-219.7	16,565	-1.33%	大賣/鉅額交易
2018/02/06	4	9.68	50	9.51	9.53	-46	15,977	-0.29%
2018/02/05	3.3	9.86	12	9.88	9.86	-8.7	15,254	-0.06%
2018/01/30	1	10.00	0.4	9.99	9.99	0.6	14,967	0.00%
2018/01/29	0	0.00	0.8	10.05	10.10	-0.8	14,879	-0.01%
2018/01/25	0	0.00	0	10.05	10.10	0	14,720	0.00%
2018/01/24	2	9.98	100	10.00	10.05	-98	14,519	-0.67%
2018/01/23	0	0.00	0.1	10.05	10.10	-0.1	14,263	0.00%
2018/01/19	2	10.10	2	10.20	10.20	0	14,002	0.00%
2018/01/17	10	10.10	0.1	10.10	10.15	9.9	13,623	0.07%
2018/01/16	0.5	10.05	4	10.04	10.10	-3.5	13,439	-0.03%
2018/01/15	30	10.00	4	10.00	10.00	26	13,237	0.20%
2018/01/12	11	9.83	5	9.86	9.96	6	12,982	0.05%
2018/01/11	16	9.84	0	0.00	9.84	16	12,826	0.12%
2018/01/10	1	9.93	0	0.00	9.97	1	12,842	0.01%
2018/01/09	0	0.00	1	10.00	9.97	-1	12,807	-0.01%
2018/01/08	0	0.00	16	9.96	10.00	-16	12,886	-0.12%
2018/01/05	0	0.00	7	9.78	9.80	-7	12,640	-0.06%
2018/01/04	0.3	9.71	0	0.00	9.73	0.3	12,705	0.00%
2018/01/03	0	9.70	1	9.72	9.75	-1	12,865	-0.01%
2018/01/02	0	0.00	10	9.69	9.70	-10	12,827	-0.08%