永豐金 (2890)-凱基-中山券商分點個股進出

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
23.15
漲跌
▲0.25
漲幅
+1.09%
成交量
54,114張
產業
上市金融類股
1386人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/05/17	1	23.30	9	23.11	23.15	-8	18,795	-0.04%
2024/05/16	0	0.00	1	22.80	22.90	-1	18,164	-0.01%
2024/05/15	2	22.55	2	22.95	22.55	0	18,109	0.00%
2024/05/14	15	22.51	0	0.00	22.45	15	18,022	0.08%
2024/05/13	1	22.95	13	23.04	23.05	-12	17,947	-0.07%
2024/05/10	1	22.65	3	22.87	22.95	-2	17,890	-0.01%
2024/05/09	4	22.35	3	22.58	22.35	1	17,744	0.01%
2024/05/08	0	0.00	127	22.60	22.70	-127	17,604	-0.72%	大賣/鉅額交易
2024/05/07	0	0.00	6.4	22.71	22.75	-6.4	17,616	-0.04%
2024/05/06	2	22.05	28	22.58	22.75	-26	17,443	-0.15%
2024/05/03	0	0.00	3	22.30	22.05	-3	17,159	-0.02%
2024/05/02	1	22.25	5	22.22	22.15	-4	17,079	-0.02%
2024/04/30	0	0.00	4.3	22.05	21.95	-4.3	16,847	-0.03%
2024/04/29	1	22.15	46	22.03	21.95	-45	16,702	-0.27%
2024/04/26	10	21.35	1	21.60	21.30	9	16,361	0.06%
2024/04/25	3	21.35	0	0.00	21.35	3	16,421	0.02%
2024/04/24	12	21.39	1	21.45	21.45	11	16,381	0.07%
2024/04/23	0	0.00	7	22.01	21.80	-7	16,347	-0.04%
2024/04/19	2	21.18	150	21.40	21.20	-148	16,406	-0.90%	大賣/鉅額交易
2024/04/17	16	21.55	0	0.00	21.55	16	15,985	0.10%
2024/04/16	27	21.31	0.8	21.25	21.25	26.2	15,832	0.17%
2024/04/15	1	21.85	14	21.98	21.80	-13	15,644	-0.08%
2024/04/12	2	21.95	0	0.00	21.85	2	15,630	0.01%
2024/04/11	0	21.98	5	22.00	21.95	-5	15,508	-0.03%
2024/04/10	2.7	21.86	4	21.84	21.70	-1.3	15,388	-0.01%
2024/04/09	0.4	21.50	0	0.00	21.50	0.4	15,317	0.00%
2024/04/08	2	21.45	0	0.00	21.35	2	15,433	0.01%
2024/04/03	1	21.05	0	0.00	21.00	1	15,282	0.01%
2024/04/02	11	21.25	0.7	21.30	21.35	10.3	15,241	0.07%
2024/04/01	2	21.50	10.1	21.50	21.50	-8.1	15,310	-0.05%
2024/03/29	1	21.65	1.4	21.59	21.65	-0.4	15,260	0.00%
2024/03/28	5	21.42	0.2	21.58	21.50	4.8	15,123	0.03%
2024/03/27	2	21.48	1	21.55	21.50	1	15,300	0.01%
2024/03/26	0	0.00	5	21.69	21.65	-5	15,607	-0.03%
2024/03/22	1	21.30	2	21.20	21.15	-1	15,941	-0.01%
2024/03/20	1	20.65	2	20.80	20.65	-1	16,489	-0.01%
2024/03/18	8	20.97	1.1	21.10	20.95	6.9	16,612	0.04%
2024/03/15	20	21.20	11.1	21.19	21.35	8.9	16,667	0.05%
2024/03/14	0	0.00	12.4	21.00	21.05	-12.4	16,361	-0.08%
2024/03/13	0	0.00	8.2	20.51	20.70	-8.2	16,142	-0.05%
2024/03/12	1	20.25	0	0.00	20.30	1	16,023	0.01%
2024/03/11	2	20.35	1.3	20.49	20.25	0.8	16,155	0.00%
2024/03/08	0	0.00	8.3	20.11	20.30	-8.3	16,127	-0.05%
2024/03/07	2	20.00	1.8	20.02	20.10	0.2	16,087	0.00%
2024/03/06	7	20.06	1	20.00	20.05	6	16,043	0.04%
2024/03/05	2	20.05	108	20.00	20.00	-106	16,572	-0.64%	大賣/鉅額交易
2024/03/04	12	19.90	10	19.90	20.00	2	16,661	0.01%
2024/03/01	8	19.95	3.2	19.98	19.95	4.8	16,841	0.03%
2024/02/29	5	19.85	9	20.04	20.10	-4	16,944	-0.02%
2024/02/27	0	0.00	1	19.85	19.85	-1	16,705	-0.01%
2024/02/26	1.5	19.80	8.3	19.81	19.80	-6.8	16,629	-0.04%
2024/02/22	1.3	19.80	0	0.00	19.95	1.3	16,800	0.01%
2024/02/21	0	0.00	1.1	19.75	19.90	-1.1	16,754	-0.01%
2024/02/19	1	19.75	0	0.00	19.85	1	16,713	0.01%
2024/02/16	1	19.45	9.7	19.43	19.60	-8.7	16,791	-0.05%
2024/02/15	2	19.40	0	0.00	19.40	2	16,844	0.01%
2024/02/05	3	19.17	2	19.25	19.10	1	16,712	0.01%
2024/02/02	0	0.00	6	19.28	19.35	-6	16,645	-0.04%
2024/02/01	0	0.00	1	19.30	19.25	-1	16,624	-0.01%
2024/01/29	0	0.00	4	19.20	19.25	-4	16,591	-0.02%
2024/01/26	0	0.00	6.2	19.16	19.15	-6.2	16,612	-0.04%
2024/01/25	0	0.00	33.6	19.05	18.95	-33.6	16,651	-0.20%
2024/01/23	7	18.89	0	0.00	18.90	7	16,832	0.04%
2024/01/22	6	18.95	0	0.00	18.95	6	16,958	0.04%
2024/01/19	0	0.00	1.8	18.93	18.95	-1.8	16,955	-0.01%
2024/01/18	2	18.75	0	0.00	18.85	2	16,929	0.01%
2024/01/17	2.3	18.68	5	18.65	18.60	-2.8	16,856	-0.02%
2024/01/16	32.1	18.80	0	0.00	18.80	32.1	16,532	0.19%
2024/01/15	3.2	19.11	0	0.00	19.10	3.2	16,315	0.02%
2024/01/12	16	19.14	0	0.00	19.15	16	16,653	0.10%
2024/01/10	4	19.35	0	0.00	19.30	4	16,938	0.02%
2024/01/08	0	0.00	23	19.68	19.40	-23	17,032	-0.14%
2024/01/05	0	0.00	1	19.50	19.50	-1	17,022	-0.01%
2024/01/04	2	19.40	3	19.45	19.40	-1	17,284	-0.01%
2024/01/03	33	19.28	1	19.30	19.30	32	17,854	0.18%
2024/01/02	33	19.45	4.1	19.64	19.35	28.9	17,799	0.16%
2023/12/29	0	0.00	14.1	19.83	19.70	-14.1	17,637	-0.08%
2023/12/28	0.5	19.70	6.9	19.82	19.70	-6.4	17,714	-0.04%
2023/12/27	0	0.00	7.2	19.73	19.80	-7.2	17,622	-0.04%
2023/12/26	1.8	19.55	0	0.00	19.40	1.8	17,512	0.01%
2023/12/25	0	0.00	1	19.30	19.45	-1	17,495	-0.01%
2023/12/22	4	19.31	5	19.40	19.30	-1	17,565	-0.01%
2023/12/20	8.1	19.43	0	0.00	19.45	8.1	16,876	0.05%
2023/12/19	21	19.53	0	0.00	19.50	21	16,373	0.13%
2023/12/18	7.1	19.75	1	19.95	19.75	6.1	16,135	0.04%
2023/12/15	1.1	19.86	1.1	19.95	20.00	0.1	15,757	0.00%
2023/12/14	0	0.00	50	19.96	20.00	-50	15,282	-0.33%
2023/12/13	0	0.00	2.2	19.70	19.80	-2.2	15,093	-0.01%
2023/12/12	0	0.00	10	19.70	19.75	-10	15,403	-0.06%
2023/12/11	0	0.00	5	19.44	19.55	-5	15,380	-0.03%
2023/12/08	0	0.00	2	19.20	19.25	-2	15,346	-0.01%
2023/12/07	1	19.25	0	0.00	19.05	1	15,380	0.01%
2023/12/06	0	0.00	19	19.31	19.35	-19	15,410	-0.12%
2023/12/04	0	0.00	35	19.08	19.10	-35	15,172	-0.23%
2023/12/01	0.1	18.95	2	18.98	18.95	-1.9	15,165	-0.01%
2023/11/30	0	0.00	21	19.00	18.90	-21	15,105	-0.14%
2023/11/29	1	18.80	10	18.95	18.80	-9	14,500	-0.06%
2023/11/28	0.8	18.85	20.1	19.05	18.85	-19.4	14,362	-0.13%
2023/11/27	0	0.00	0.1	18.95	18.80	-0.1	14,532	0.00%
2023/11/24	0.2	18.85	5.2	18.85	18.85	-5	14,437	-0.03%
2023/11/23	0	18.80	2	18.88	18.85	-2	14,387	-0.01%
2023/11/22	0	0.00	1	18.90	18.85	-1	14,315	-0.01%
2023/11/21	11	18.75	9	18.97	18.95	2	14,288	0.01%
2023/11/16	0	0.00	4	18.83	18.90	-4	14,042	-0.03%
2023/11/15	0	0.00	14	18.80	18.70	-14	13,952	-0.10%
2023/11/14	0	0.00	3	18.62	18.65	-3	13,867	-0.02%
2023/11/13	0	0.00	5	18.40	18.50	-5	13,856	-0.04%
2023/11/10	0	0.00	23	18.44	18.45	-23	14,109	-0.16%
2023/11/09	0	0.00	15	18.42	18.45	-15	14,229	-0.11%
2023/11/08	0	0.00	5	18.40	18.40	-5	14,543	-0.03%
2023/11/06	0	0.00	1	18.50	18.45	-1	14,681	-0.01%
2023/11/03	0	0.00	20.2	18.30	18.40	-20.2	15,058	-0.13%
2023/11/02	0	0.00	39	18.16	18.15	-39	15,598	-0.25%
2023/11/01	0	0.00	22	17.95	18.00	-22	16,002	-0.14%
2023/10/31	0	0.00	0.1	17.80	17.85	-0.1	16,308	0.00%
2023/10/30	33	17.66	2.1	17.67	17.70	30.9	16,608	0.19%
2023/10/27	20	17.85	9.6	17.85	17.95	10.4	16,663	0.06%
2023/10/26	17.4	17.85	0	0.00	17.85	17.4	16,943	0.10%
2023/10/25	0	18.15	0	0.00	18.05	0	16,987	0.00%
2023/10/24	3.1	18.05	0	0.00	18.15	3.1	17,158	0.02%
2023/10/23	4	18.15	31.7	18.15	18.15	-27.7	17,342	-0.16%
2023/10/20	21	18.05	10	18.30	18.20	11	17,283	0.06%
2023/10/18	0	0.00	10	18.51	18.50	-10	17,554	-0.06%
2023/10/17	0	0.00	40	18.55	18.60	-40	17,701	-0.23%
2023/10/16	0	0.00	3.1	18.33	18.40	-3.1	17,897	-0.02%
2023/10/13	0	0.00	4	18.41	18.50	-4	18,312	-0.02%
2023/10/12	0.1	18.35	75.1	18.36	18.45	-75.1	18,402	-0.41%
2023/10/11	5	18.20	136.4	18.07	18.25	-131.4	18,262	-0.72%	大賣/鉅額交易
2023/10/06	0	0.00	70	17.64	17.70	-70	17,744	-0.39%
2023/10/05	0.4	17.30	0.1	17.35	17.35	0.3	17,631	0.00%
2023/10/04	3	17.17	0	0.00	17.15	3	17,702	0.02%
2023/10/03	1	17.30	0	0.00	17.30	1	17,607	0.01%
2023/10/02	5.7	17.36	0	0.00	17.35	5.7	17,813	0.03%
2023/09/28	2	17.45	0	0.00	17.40	2	18,096	0.01%
2023/09/27	0	0.00	7	17.30	17.40	-7	18,225	-0.04%
2023/09/26	32	17.35	0	0.00	17.35	32	18,519	0.17%
2023/09/25	0.2	17.45	3	17.40	17.45	-2.8	18,508	-0.01%
2023/09/22	1.4	17.35	0	0.00	17.30	1.4	18,769	0.01%
2023/09/21	58	17.40	0	0.00	17.25	58	18,910	0.31%
2023/09/20	2.7	17.63	40	17.69	17.60	-37.3	18,746	-0.20%
2023/09/19	0	0.00	2	17.65	17.60	-2	18,864	-0.01%
2023/09/15	12.1	17.46	0	0.00	17.65	12.1	19,275	0.06%
2023/09/14	0.9	17.70	25.1	17.59	17.70	-24.3	19,064	-0.13%
2023/09/13	3.4	17.51	0	0.00	17.50	3.4	19,014	0.02%
2023/09/12	1	17.45	10	17.40	17.50	-9	19,374	-0.05%
2023/09/11	16	17.22	0	0.00	17.45	16	19,403	0.08%
2023/09/07	0	0.00	14	17.20	17.25	-14	19,619	-0.07%
2023/09/06	23	17.20	0	0.00	17.15	23	19,640	0.12%
2023/09/05	0	0.00	0.4	17.35	17.35	-0.4	19,647	0.00%
2023/09/01	4	17.24	0	0.00	17.25	4	19,822	0.02%
2023/08/31	8	17.20	0	0.00	17.10	8	19,857	0.04%
2023/08/29	6	17.30	0	0.00	17.30	6	19,597	0.03%
2023/08/25	32	17.13	0	0.00	17.10	32	21,157	0.15%
2023/08/24	3	17.25	4.3	17.25	17.25	-1.3	21,332	-0.01%
2023/08/22	5	17.15	0	0.00	17.20	5	21,593	0.02%
2023/08/21	16	17.23	0.2	17.30	17.25	15.8	21,682	0.07%
2023/08/18	1.6	17.16	0	0.00	17.10	1.6	21,775	0.01%
2023/08/17	4.2	16.96	11	16.85	16.95	-6.8	21,749	-0.03%
2023/08/16	60	17.01	0	0.00	17.05	60	21,837	0.27%
2023/08/15	30	17.41	2	17.40	17.25	28	21,781	0.13%
2023/08/14	26	17.58	1	17.45	17.50	25	21,837	0.11%
2023/08/10	3	17.85	16	17.84	17.95	-13	21,795	-0.06%
2023/08/09	28	17.82	20	17.95	17.85	8	21,797	0.04%
2023/08/08	9.6	18.69	2	18.70	18.70	7.6	21,573	0.04%
2023/08/07	15	18.68	0	0.00	18.80	15	21,175	0.07%
2023/08/04	22	18.62	1	18.55	18.70	21	20,803	0.10%
2023/08/02	24	18.53	0	0.00	18.55	24	20,541	0.12%
2023/08/01	2	18.70	4	18.75	18.80	-2	20,356	-0.01%
2023/07/31	8	18.70	29	18.67	18.65	-21	20,211	-0.10%
2023/07/28	14	18.51	4.1	18.60	18.55	9.9	20,073	0.05%
2023/07/27	20.1	18.48	21	18.45	18.50	-0.9	20,033	0.00%
2023/07/26	0	0.00	6	18.30	18.40	-6	20,023	-0.03%
2023/07/25	17	18.00	0	0.00	18.05	17	20,126	0.08%
2023/07/24	15	17.99	3	18.00	18.00	12	20,119	0.06%
2023/07/21	1	18.10	2	18.20	18.10	-1	19,886	-0.01%
2023/07/20	0	0.00	14	18.10	18.10	-14	19,514	-0.07%
2023/07/19	1	18.00	36	18.10	18.00	-35	19,075	-0.18%
2023/07/18	0	0.00	2	18.10	18.05	-2	18,736	-0.01%
2023/07/17	5	17.90	5	17.92	17.95	0	18,325	0.00%
2023/07/14	1	17.70	5	17.72	17.75	-4	18,118	-0.02%
2023/07/13	1.1	17.60	2	17.70	17.60	-0.9	18,051	0.00%
2023/07/12	5.2	17.54	2	17.60	17.60	3.2	18,053	0.02%
2023/07/07	3.5	17.10	1	17.10	17.15	2.5	18,013	0.01%
2023/07/06	12.5	17.49	7	17.30	17.35	5.5	18,024	0.03%
2023/07/05	3	17.65	5	17.70	17.65	-2	17,734	-0.01%
2023/07/04	2	17.50	18	17.57	17.70	-16	17,614	-0.09%
2023/06/30	0	0.00	79.6	17.37	17.35	-79.6	17,765	-0.45%
2023/06/27	0	17.35	0	0.00	17.25	0	17,880	0.00%
2023/06/26	0	0.00	1	17.35	17.35	-1	17,978	-0.01%
2023/06/21	3	17.25	5	17.30	17.25	-2	17,850	-0.01%
2023/06/16	2	17.38	0	0.00	17.25	2	17,773	0.01%
2023/06/15	16	17.50	0	0.00	17.50	16	17,789	0.09%
2023/06/14	0	0.00	2	17.50	17.45	-2	17,990	-0.01%
2023/06/12	1	17.50	0	0.00	17.40	1	18,282	0.01%
2023/06/09	0	0.00	4	17.48	17.40	-4	18,567	-0.02%
2023/06/08	0	0.00	1.5	17.40	17.35	-1.5	18,651	-0.01%
2023/06/07	4	17.40	0	0.00	17.45	4	18,846	0.02%
2023/06/06	0	0.00	0.7	17.35	17.35	-0.7	19,036	0.00%
2023/06/05	0	0.00	2	17.30	17.30	-2	19,084	-0.01%
2023/06/02	0	0.00	2	17.20	17.15	-2	19,127	-0.01%
2023/06/01	2	17.15	0	0.00	17.15	2	19,110	0.01%
2023/05/31	5	17.20	25	17.20	17.30	-20	19,035	-0.11%
2023/05/30	6	17.19	0	0.00	17.15	6	17,687	0.03%
2023/05/29	4	17.20	1	17.25	17.15	3	17,761	0.02%
2023/05/26	9.6	17.16	2	17.20	17.10	7.6	18,039	0.04%
2023/05/25	12	17.21	0	0.00	17.15	12	17,862	0.07%
2023/05/24	1	17.30	0	0.00	17.35	1	17,953	0.01%
2023/05/23	0	0.00	5	17.45	17.45	-5	17,845	-0.03%
2023/05/22	18	17.32	31.1	17.40	17.40	-13.1	17,791	-0.07%
2023/05/19	1	17.20	22	17.25	17.25	-21	17,613	-0.12%
2023/05/18	0	0.00	30	17.25	17.20	-30	17,538	-0.17%
2023/05/17	7	17.16	11	17.25	17.20	-4	17,389	-0.02%
2023/05/16	0	0.00	20.7	17.05	17.10	-20.7	17,166	-0.12%
2023/05/12	19	16.94	0	0.00	16.90	19	17,287	0.11%
2023/05/11	12	17.05	0	0.00	17.10	12	17,034	0.07%
2023/05/10	5	17.25	1	17.25	17.30	4	16,965	0.02%
2023/05/09	1	17.25	4	17.26	17.30	-3	16,993	-0.02%
2023/05/08	6	17.25	10	17.20	17.20	-4	17,111	-0.02%
2023/05/05	2	17.08	1	17.10	17.05	1	17,052	0.01%
2023/05/04	3	16.95	1	17.00	17.00	2	17,176	0.01%
2023/05/03	10	16.90	15.3	16.89	16.90	-5.3	17,257	-0.03%
2023/04/27	0	0.00	16.9	16.70	16.75	-16.9	18,022	-0.09%
2023/04/25	0	0.00	7.1	16.70	16.65	-7.1	17,935	-0.04%
2023/04/20	4.9	16.64	0	0.00	16.65	4.9	18,259	0.03%
2023/04/19	2	16.75	0	0.00	16.80	2	18,329	0.01%
2023/04/18	0	16.80	0	0.00	16.80	0	18,298	0.00%
2023/04/17	2	16.80	0.1	16.85	16.80	1.9	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	0	0.00	16.80	4	18,258	0.02%
2023/04/12	2.4	16.56	0	0.00	16.60	2.4	18,165	0.01%
2023/04/11	5	16.66	0	0.00	16.60	5	18,195	0.03%
2023/04/10	1	16.65	0	0.00	16.65	1	18,010	0.01%
2023/04/07	5	16.55	0	0.00	16.60	5	18,017	0.03%
2023/04/06	6	16.53	0.5	16.60	16.55	5.5	17,985	0.03%
2023/03/31	0	0.00	0.1	16.65	16.60	-0.1	18,093	0.00%
2023/03/30	15	16.54	0	0.00	16.55	15	18,879	0.08%
2023/03/29	0	16.70	1	16.70	16.75	-1	19,673	-0.01%
2023/03/28	1	16.65	11	16.65	16.60	-10	20,724	-0.05%
2023/03/27	8	16.64	38.5	16.55	16.55	-30.5	22,084	-0.14%
2023/03/24	2.8	16.46	0	0.00	16.40	2.8	23,575	0.01%
2023/03/23	2	16.38	1	16.35	16.40	1	23,691	0.00%
2023/03/22	4.8	16.30	7	16.31	16.40	-2.2	23,728	-0.01%
2023/03/21	4.8	16.10	1	16.05	16.10	3.8	24,081	0.02%
2023/03/20	74	15.94	38.1	15.92	15.95	36	24,144	0.15%
2023/03/17	7.6	16.34	0	0.00	16.25	7.6	23,839	0.03%
2023/03/16	34	16.28	0	0.00	16.30	34	23,714	0.14%
2023/03/15	44.9	16.60	0	0.00	16.55	44.9	23,658	0.19%
2023/03/14	5.1	16.60	10	16.65	16.55	-4.9	23,632	-0.02%
2023/03/13	2	16.83	42.1	16.75	16.80	-40.1	23,698	-0.17%
2023/03/10	5	16.86	32	16.90	16.85	-27	23,864	-0.11%
2023/03/09	12	17.03	20	16.95	17.00	-8	24,080	-0.03%
2023/03/08	1	17.10	1	17.15	17.20	0	25,429	0.00%
2023/03/07	2	17.10	39	17.13	17.15	-37	25,726	-0.14%
2023/03/06	5	17.05	30	17.09	17.05	-25	26,092	-0.10%
2023/03/03	8	17.06	8.3	17.09	17.05	-0.3	26,493	0.00%
2023/03/02	2	17.08	1.7	17.09	17.05	0.3	26,675	0.00%
2023/03/01	3.1	17.10	50	17.22	17.20	-47	26,917	-0.17%
2023/02/24	40.9	17.21	24	17.20	17.20	16.9	26,976	0.06%
2023/02/23	0	0.00	10	17.30	17.35	-10	26,684	-0.04%
2023/02/22	6.2	17.19	20	17.15	17.20	-13.8	26,812	-0.05%
2023/02/21	3	17.27	0	0.00	17.30	3	26,617	0.01%
2023/02/17	1	17.40	5	17.30	17.40	-4	27,038	-0.01%
2023/02/16	0	0.00	5	17.40	17.30	-5	27,468	-0.02%
2023/02/15	11	17.25	0	0.00	17.20	11	27,739	0.04%
2023/02/14	0	0.00	30	17.35	17.35	-30	27,774	-0.11%
2023/02/10	1.2	17.14	1	17.10	17.20	0.2	28,040	0.00%
2023/02/09	1	17.15	0	0.00	17.20	1	28,046	0.00%
2023/02/08	5.6	17.26	0	0.00	17.20	5.6	28,346	0.02%
2023/02/07	30	17.30	0	17.35	17.35	30	28,453	0.11%
2023/02/02	6	17.22	0	0.00	17.35	6	28,644	0.02%
2023/02/01	9	17.26	0	0.00	17.30	9	28,586	0.03%
2023/01/31	13	17.48	0	0.00	17.30	13	28,554	0.05%
2023/01/30	0	0.00	10.1	17.70	17.90	-10.1	28,334	-0.04%
2023/01/17	0	0.00	8	17.69	17.75	-8	28,268	-0.03%
2023/01/13	0	0.00	1.1	17.35	17.30	-1.1	28,308	0.00%
2023/01/12	1	17.30	0	0.00	17.25	1	28,953	0.00%
2023/01/11	1	17.30	0	0.00	17.35	1	29,129	0.00%
2023/01/10	1.1	17.21	0	0.00	17.40	1.1	28,988	0.00%
2023/01/09	0	0.00	4.5	17.23	17.30	-4.5	28,967	-0.02%
2023/01/06	2	16.95	8	17.00	16.95	-6	28,967	-0.02%
2023/01/05	10	16.70	0	0.00	16.85	10	29,208	0.03%
2023/01/04	1	16.70	0	0.00	16.70	1	29,312	0.00%
2023/01/03	2	16.58	0	0.00	16.60	2	29,503	0.01%
2022/12/30	7	16.82	0	0.00	16.75	7	29,370	0.02%
2022/12/29	3	16.65	10	16.80	16.70	-7	29,383	-0.02%
2022/12/28	10	16.70	0	0.00	16.75	10	29,352	0.03%
2022/12/27	10	16.80	0.6	16.80	16.80	9.4	29,456	0.03%
2022/12/23	30	16.82	0	0.00	16.70	30	29,952	0.10%
2022/12/22	1	16.60	4	17.55	17.55	-3	29,947	-0.01%
2022/12/21	20	16.57	0	0.00	16.60	20	29,092	0.07%
2022/12/20	13	16.46	7	16.56	16.60	6	28,190	0.02%
2022/12/19	8.2	16.66	0	0.00	16.70	8.2	27,307	0.03%
2022/12/16	49	17.02	1	17.10	16.90	48	25,881	0.19%
2022/12/15	22	17.44	1	17.50	17.45	21	24,505	0.09%
2022/12/14	0	0.00	2	17.65	17.60	-2	24,468	-0.01%
2022/12/13	3.2	17.51	0	0.00	17.40	3.2	24,526	0.01%
2022/12/09	20	17.80	86.3	17.80	17.75	-66.3	26,595	-0.25%
2022/12/07	1	18.00	5.2	18.03	17.90	-4.2	26,541	-0.02%
2022/12/06	4	17.88	0	0.00	17.85	4	26,459	0.02%
2022/12/05	0.3	17.90	20.4	18.00	17.95	-20.1	26,541	-0.08%
2022/12/02	4	17.78	0	0.00	17.85	4	26,578	0.02%
2022/12/01	10	17.83	0	0.00	17.95	10	26,527	0.04%
2022/11/30	0	0.00	25	17.91	18.20	-25	26,334	-0.09%
2022/11/29	0	0.00	4	17.65	17.75	-4	25,062	-0.02%
2022/11/28	0	0.00	1	17.50	17.50	-1	24,730	0.00%
2022/11/25	1.7	17.35	25	17.41	17.50	-23.3	24,426	-0.10%
2022/11/24	0	0.00	2	17.30	17.30	-2	24,195	-0.01%
2022/11/23	0	0.00	2	17.20	17.25	-2	24,085	-0.01%
2022/11/22	0	0.00	20	17.05	17.15	-20	23,860	-0.08%
2022/11/21	1	16.80	0	0.00	16.85	1	23,528	0.00%
2022/11/18	0	0.00	1.3	16.95	16.95	-1.3	23,473	-0.01%
2022/11/15	1	16.95	2	17.05	17.00	-1	23,123	0.00%
2022/11/14	0.3	17.00	21	17.01	17.05	-20.7	23,011	-0.09%
2022/11/11	0	0.00	22	16.75	16.80	-22	22,582	-0.10%
2022/11/10	5	16.40	0	0.00	16.45	5	22,261	0.02%
2022/11/09	7	16.48	1	16.45	16.55	6	22,322	0.03%
2022/11/08	0	0.00	37	16.41	16.50	-37	22,174	-0.17%
2022/11/07	0	0.00	0.9	16.30	16.30	-0.9	21,973	0.00%
2022/11/04	1	16.05	0	0.00	16.25	1	22,088	0.00%
2022/11/03	11	15.85	0	0.00	16.05	11	22,066	0.05%
2022/11/02	11	16.07	0	0.00	16.10	11	22,844	0.05%
2022/11/01	0	0.00	0.2	16.30	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	2	16.23	0	0.00	16.05	2	23,111	0.01%
2022/10/26	0	0.00	6	16.05	16.05	-6	23,069	-0.03%
2022/10/25	12	15.55	0	0.00	15.70	12	22,912	0.05%
2022/10/24	11.1	15.79	20	15.74	15.80	-9	22,812	-0.04%
2022/10/21	1	16.20	5	16.15	16.15	-4	22,533	-0.02%
2022/10/20	22.2	15.95	0	0.00	16.10	22.2	22,503	0.10%
2022/10/19	1.6	16.56	0	0.00	16.50	1.6	21,861	0.01%
2022/10/18	1	16.50	0	0.00	16.70	1	21,592	0.00%
2022/10/17	20	16.40	20	16.40	16.50	0	21,816	0.00%
2022/10/14	0	0.00	0	16.85	16.60	0	21,900	0.00%
2022/10/13	5.7	16.71	10	16.70	16.75	-4.3	22,087	-0.02%
2022/10/12	0	0.00	1	17.10	17.10	-1	22,299	0.00%
2022/10/11	0	0.00	2	17.00	16.85	-2	22,635	-0.01%
2022/10/07	21	17.00	0	17.00	16.95	21	22,583	0.09%
2022/10/05	2.2	17.01	2.1	16.95	16.95	0.1	22,779	0.00%
2022/10/04	11.3	17.02	0	0.00	16.95	11.3	22,910	0.05%
2022/10/03	6	17.00	0	0.00	16.85	6	22,843	0.03%
2022/09/30	0	0.00	10	17.30	17.30	-10	22,822	-0.04%
2022/09/29	0.5	17.04	0.1	17.10	17.15	0.4	22,650	0.00%
2022/09/28	1.9	17.00	8	16.99	16.90	-6.1	22,482	-0.03%
2022/09/27	7	17.19	8	17.25	17.20	-1	22,410	0.00%
2022/09/26	1	17.10	14	17.19	17.15	-13	22,435	-0.06%
2022/09/23	4	17.38	0	0.00	17.40	4	22,442	0.02%
2022/09/22	37.5	17.25	5	17.30	17.20	32.5	22,596	0.14%
2022/09/21	2.2	17.56	0.2	17.65	17.60	2	22,428	0.01%
2022/09/20	25.9	17.61	0	0.00	17.60	25.9	22,293	0.12%
2022/09/19	51	17.81	2	17.90	17.75	49	22,142	0.22%
2022/09/16	2	18.68	24	18.49	18.45	-22	21,731	-0.10%
2022/09/15	1	18.05	4	18.20	18.20	-3	19,590	-0.02%
2022/09/14	1.1	17.96	5.5	18.11	18.00	-4.4	19,489	-0.02%
2022/09/13	1	18.10	2	18.20	18.20	-1	19,620	-0.01%
2022/09/12	4	18.20	55	18.20	18.30	-51	19,688	-0.26%
2022/09/08	19	17.68	39	17.96	17.95	-20	19,807	-0.10%
2022/09/07	29	17.49	2	17.70	17.45	27	19,552	0.14%
2022/09/06	0.2	17.75	6	17.78	17.70	-5.8	19,360	-0.03%
2022/09/05	1	17.55	50.2	17.57	17.65	-49.2	19,174	-0.26%
2022/09/02	0.1	17.25	0	0.00	17.15	0.1	19,054	0.00%
2022/09/01	2.1	17.15	0	0.00	17.25	2.1	19,059	0.01%
2022/08/31	0	0.00	3	17.38	17.35	-3	18,932	-0.02%
2022/08/30	2	17.13	1	17.15	17.25	1	18,743	0.01%
2022/08/29	3.5	17.14	0	0.00	17.20	3.5	18,739	0.02%
2022/08/26	0.3	17.40	0	0.00	17.45	0.3	18,800	0.00%
2022/08/25	0	0.00	2.3	17.37	17.40	-2.3	18,931	-0.01%
2022/08/24	21.2	17.10	3	17.15	17.10	18.2	19,083	0.10%
2022/08/22	0.1	17.25	0	0.00	17.25	0.1	20,008	0.00%
2022/08/19	0.1	17.20	0	0.00	17.30	0.1	20,366	0.00%
2022/08/18	53.6	17.25	0	0.00	17.25	53.6	20,415	0.26%
2022/08/17	4	17.25	11	17.35	17.35	-7	20,648	-0.03%
2022/08/16	0	0.00	2	17.13	17.25	-2	20,722	-0.01%
2022/08/15	1	17.10	1	17.20	17.15	0	21,094	0.00%
2022/08/12	0	0.00	3	17.08	17.20	-3	21,506	-0.01%
2022/08/11	5	17.00	7	17.18	17.20	-2	21,697	-0.01%
2022/08/10	4	16.99	3	17.03	16.90	1	21,725	0.00%
2022/08/09	20	17.71	74	17.57	17.70	-54	21,741	-0.25%
2022/08/08	0	0.00	50	17.30	17.35	-50	21,021	-0.24%
2022/08/05	2	17.05	10	16.90	17.10	-8	20,813	-0.04%
2022/08/04	31	16.75	10	16.80	16.80	21	20,708	0.10%
2022/08/03	2	16.65	0	0.00	16.80	2	20,751	0.01%
2022/08/02	2	16.80	0	0.00	16.85	2	20,909	0.01%
2022/08/01	4	16.84	0	0.00	16.80	4	21,102	0.02%
2022/07/29	7	16.56	56	16.72	16.90	-49	21,237	-0.23%
2022/07/28	2	16.55	6.6	16.60	16.65	-4.6	20,973	-0.02%
2022/07/27	0	0.00	1	16.40	16.50	-1	20,913	0.00%
2022/07/26	1	16.30	0	0.00	16.35	1	20,907	0.00%
2022/07/25	10	16.35	20	16.40	16.40	-10	20,876	-0.05%
2022/07/20	8	15.94	0	0.00	15.90	8	20,902	0.04%
2022/07/19	1	15.95	5	16.05	16.00	-4	20,796	-0.02%
2022/07/18	1.4	15.43	11	15.70	15.80	-9.6	20,526	-0.05%
2022/07/15	5.1	15.28	3	15.35	15.25	2.1	20,201	0.01%
2022/07/14	14	15.67	0	0.00	15.65	14	20,191	0.07%
2022/07/13	35	15.85	0	0.00	15.85	35	20,358	0.17%
2022/07/12	10.2	15.75	0	0.00	15.65	10.2	20,449	0.05%
2022/07/11	1.2	16.42	0	0.00	16.15	1.2	20,367	0.01%
2022/07/08	2.5	16.65	21	16.64	16.60	-18.5	20,607	-0.09%
2022/07/07	27.3	16.35	5	16.30	16.30	22.3	20,678	0.11%
2022/07/06	1	16.60	0	0.00	16.45	1	20,735	0.00%
2022/07/05	0	0.00	1	16.85	16.85	-1	20,955	0.00%
2022/07/01	0.1	16.55	0	0.00	16.65	0.1	21,873	0.00%
2022/06/30	1	16.80	8	16.77	16.80	-7	22,043	-0.03%
2022/06/28	2	17.00	0	0.00	17.05	2	22,503	0.01%
2022/06/27	0	0.00	1	17.20	17.10	-1	23,645	0.00%
2022/06/24	1	17.30	12	17.25	17.15	-11	23,760	-0.05%
2022/06/23	0	0.00	3	16.95	17.00	-3	23,773	-0.01%
2022/06/22	1	16.95	1	16.80	16.85	0	23,808	0.00%
2022/06/21	1	17.05	0	0.00	16.95	1	23,936	0.00%
2022/06/20	3.4	16.62	0	0.00	16.40	3.4	23,927	0.01%
2022/06/17	5.4	16.81	0	0.00	16.75	5.4	23,783	0.02%
2022/06/15	0	0.00	10	17.20	17.15	-10	23,947	-0.04%
2022/06/14	11	17.04	0	0.00	17.05	11	24,177	0.05%
2022/06/13	12.1	16.89	0	0.00	16.95	12.1	24,284	0.05%
2022/06/10	4	17.09	0	0.00	17.20	4	24,136	0.02%
2022/06/09	0.9	17.50	0	0.00	17.40	0.9	24,144	0.00%
2022/06/08	0	0.00	0.7	17.55	17.60	-0.7	24,150	0.00%
2022/06/06	2	17.50	0	0.00	17.60	2	24,493	0.01%
2022/06/02	2	17.60	0	0.00	17.70	2	24,933	0.01%
2022/06/01	6	17.78	1	17.75	17.75	5	25,284	0.02%
2022/05/31	7.1	17.49	5	17.70	18.15	2.1	25,359	0.01%
2022/05/30	3	17.73	4	17.80	17.80	-1	24,680	0.00%
2022/05/27	2.1	17.72	59	17.55	17.70	-56.9	24,579	-0.23%
2022/05/26	4.1	17.23	0	0.00	17.30	4.1	24,431	0.02%
2022/05/25	0	0.00	8	17.22	17.40	-8	24,834	-0.03%
2022/05/24	2	17.35	0	0.00	17.40	2	25,042	0.01%
2022/05/23	0.2	17.25	2	17.60	17.50	-1.8	24,994	-0.01%
2022/05/20	0	0.00	15	17.47	17.50	-15	24,744	-0.06%
2022/05/19	8.8	17.10	6	17.16	17.15	2.8	24,332	0.01%
2022/05/18	0	0.00	3	17.55	17.50	-3	24,102	-0.01%
2022/05/17	4	17.15	11	17.08	17.05	-7	23,940	-0.03%
2022/05/16	6.1	16.77	23	16.66	16.85	-16.9	23,664	-0.07%
2022/05/13	15	16.86	2.1	16.95	16.95	12.9	23,459	0.05%
2022/05/12	14.1	16.79	7.2	16.81	16.80	6.9	23,497	0.03%
2022/05/11	3.1	17.37	90	17.35	17.35	-86.9	23,285	-0.37%
2022/05/10	11	17.00	26	17.29	17.50	-15	23,229	-0.06%
2022/05/09	12	17.25	0	0.00	17.20	12	23,175	0.05%
2022/05/06	19.1	17.76	0	0.00	17.75	19.1	23,160	0.08%
2022/05/05	1.4	18.10	1.7	18.33	18.05	-0.3	23,325	0.00%
2022/05/04	0	0.00	6	18.29	18.30	-6	23,323	-0.03%
2022/05/03	1	18.20	1	18.25	18.20	0	23,506	0.00%
2022/04/29	0	0.00	21	18.22	18.25	-21	23,648	-0.09%
2022/04/28	7	17.96	21	18.15	18.15	-14	23,926	-0.06%
2022/04/27	2	18.18	50	18.21	18.15	-48	23,891	-0.20%
2022/04/26	102.1	18.55	16	18.48	18.55	86.1	24,105	0.36%	大買/
2022/04/22	20.1	18.50	0	0.00	18.60	20.1	24,188	0.08%
2022/04/21	15	18.28	20	18.30	18.25	-5	24,321	-0.02%
2022/04/20	6	18.28	6	18.30	18.25	0	24,627	0.00%
2022/04/19	3	18.20	0	0.00	18.35	3	24,943	0.01%
2022/04/18	44	18.26	10	18.20	18.10	34	25,184	0.14%
2022/04/15	11	18.60	5	18.40	18.50	6	25,193	0.02%
2022/04/14	1.1	18.56	23	18.63	18.50	-21.9	25,278	-0.09%
2022/04/13	0	0.00	14	18.86	19.05	-14	25,156	-0.06%
2022/04/12	8	18.91	31	18.85	18.85	-23	25,076	-0.09%
2022/04/11	4	19.00	0	0.00	19.00	4	24,971	0.02%
2022/04/08	10	18.97	4	18.94	19.05	6	24,700	0.02%
2022/04/07	27.1	18.93	101	18.65	18.65	-73.9	24,490	-0.30%	大賣/
2022/04/06	117.1	18.90	32	18.92	19.10	85.1	23,729	0.36%	大買/
2022/04/01	15	18.58	18.1	18.70	18.70	-3.1	23,394	-0.01%
2022/03/31	30.1	18.58	17.1	18.56	18.40	13	23,068	0.06%
2022/03/30	4	18.21	88.1	18.16	18.35	-84.1	22,484	-0.37%
2022/03/29	37.2	17.35	0	0.00	17.30	37.2	21,310	0.17%
2022/03/28	4	17.35	0	0.00	17.55	4	21,088	0.02%
2022/03/25	46	17.53	5.1	17.65	17.50	40.9	21,031	0.19%
2022/03/24	1	17.70	11.1	17.65	17.75	-10.1	20,906	-0.05%
2022/03/23	1.3	17.72	10.1	17.60	17.75	-8.8	20,874	-0.04%
2022/03/22	0	0.00	10	17.30	17.45	-10	20,749	-0.05%
2022/03/21	137	17.30	0	0.00	17.35	137	20,844	0.66%	大買/鉅額交易
2022/03/18	11	17.45	0.1	17.40	17.30	10.9	20,848	0.05%
2022/03/17	0	0.00	6	17.39	17.40	-6	20,512	-0.03%
2022/03/16	0	0.00	5	16.95	17.10	-5	20,532	-0.02%
2022/03/15	0	0.00	3	16.92	17.00	-3	20,471	-0.01%
2022/03/14	0	0.00	7.1	17.07	17.00	-7.1	20,535	-0.03%
2022/03/10	2	16.90	8	16.93	16.90	-6	20,613	-0.03%
2022/03/09	8	16.48	7	16.53	16.40	1	20,604	0.00%
2022/03/08	15	16.56	109	16.63	16.40	-94	20,374	-0.46%	大賣/
2022/03/07	38	16.63	16	16.65	16.80	22	19,954	0.11%
2022/03/04	5	17.10	3	17.15	17.10	2	20,316	0.01%
2022/03/03	0	0.00	5.9	17.44	17.50	-5.9	20,250	-0.03%
2022/03/01	3	17.30	0.2	17.25	17.20	2.8	20,422	0.01%
2022/02/25	14	17.00	3	17.10	17.10	11	20,478	0.05%
2022/02/24	14	17.05	8	17.03	17.20	6	20,247	0.03%
2022/02/23	0	0.00	4	17.35	17.45	-4	19,962	-0.02%
2022/02/22	4	17.28	1	17.35	17.40	3	20,043	0.01%
2022/02/21	3	17.43	1	17.40	17.55	2	20,195	0.01%
2022/02/18	2	17.40	0	0.00	17.40	2	20,490	0.01%
2022/02/17	11	17.46	0	17.40	17.40	11	20,579	0.05%
2022/02/16	30	17.40	1	17.50	17.40	29	20,750	0.14%
2022/02/15	15	17.28	1	17.25	17.25	14	21,064	0.07%
2022/02/14	5	17.26	0	0.00	17.40	5	21,227	0.02%
2022/02/11	20	17.35	0	0.00	17.35	20	21,089	0.09%
2022/02/10	2	17.25	4	17.35	17.45	-2	21,082	-0.01%
2022/02/09	0	0.00	10	17.36	17.50	-10	20,990	-0.05%
2022/02/08	2	17.35	45	17.34	17.35	-43	20,909	-0.21%
2022/02/07	1	16.80	16	16.82	17.05	-15	20,573	-0.07%
2022/01/26	2	16.25	22	16.41	16.45	-20	20,166	-0.10%
2022/01/24	13	16.42	42	16.26	16.55	-29	20,008	-0.14%
2022/01/21	6	16.54	43	16.43	16.50	-37	19,975	-0.19%
2022/01/20	2	16.73	8	16.80	16.75	-6	19,706	-0.03%
2022/01/19	88	17.00	0	0.00	16.95	88	19,565	0.45%
2022/01/18	0	0.00	19	17.07	17.10	-19	19,333	-0.10%
2022/01/17	4	16.75	10	16.70	16.70	-6	18,968	-0.03%
2022/01/14	5	16.61	47	16.69	16.70	-42	18,934	-0.22%
2022/01/13	13	16.65	5	16.70	16.70	8	18,923	0.04%
2022/01/12	67	16.34	0	0.00	16.45	67	18,548	0.36%
2022/01/11	35	16.39	2	16.48	16.55	33	18,182	0.18%
2022/01/10	20	16.31	3	16.30	16.35	17	17,778	0.10%
2022/01/07	1	16.65	0	0.00	16.55	1	17,534	0.01%
2022/01/05	1	16.10	5.1	16.28	16.30	-4.1	17,151	-0.02%
2022/01/04	1	16.15	2.5	16.15	16.20	-1.5	17,180	-0.01%
2022/01/03	1	16.10	0	0.00	16.10	1	17,144	0.01%
2021/12/30	12	16.10	0.5	16.15	16.15	11.5	17,134	0.07%
2021/12/29	6	16.05	2	16.18	16.25	4	17,244	0.02%
2021/12/28	0	0.00	9	16.02	16.05	-9	17,275	-0.05%
2021/12/24	0	0.00	5	15.95	15.95	-5	17,601	-0.03%
2021/12/23	0	0.00	1	16.00	16.00	-1	17,704	-0.01%
2021/12/21	0	0.00	1	15.90	15.90	-1	17,879	-0.01%
2021/12/20	22	15.71	0	0.00	15.75	22	17,886	0.12%
2021/12/17	6	15.82	5	15.90	15.90	1	17,835	0.01%
2021/12/16	5	15.75	0	0.00	15.75	5	17,799	0.03%
2021/12/15	1	15.65	20	15.95	15.85	-19	17,991	-0.11%
2021/12/14	37	15.61	1	15.60	15.65	36	18,302	0.20%
2021/12/13	5	15.85	0	0.00	15.85	5	18,314	0.03%
2021/12/10	2	16.00	5	15.88	15.95	-3	18,235	-0.02%
2021/12/09	5	15.60	5	15.70	15.70	0	18,101	0.00%
2021/12/07	3	15.42	0	15.35	15.50	3	18,006	0.02%
2021/12/06	0	0.00	30	15.15	15.35	-30	18,022	-0.17%
2021/12/03	1	15.20	0	0.00	15.20	1	18,179	0.01%
2021/12/02	2	15.05	1.3	15.11	15.15	0.7	18,012	0.00%
2021/12/01	23	15.06	0.1	15.18	15.15	22.9	17,952	0.13%
2021/11/30	5.7	15.00	12.1	15.26	15.30	-6.4	18,025	-0.04%
2021/11/29	20	14.95	0	0.00	15.00	20	17,460	0.11%
2021/11/26	29.5	15.25	2	15.15	15.15	27.5	17,556	0.16%
2021/11/25	4.5	15.45	0.3	15.45	15.50	4.2	17,543	0.02%
2021/11/24	8	15.54	6	15.53	15.50	2	17,728	0.01%
2021/11/23	1	15.40	50	15.37	15.30	-49	17,949	-0.27%
2021/11/22	0	0.00	4	15.20	15.20	-4	17,786	-0.02%
2021/11/19	21	15.05	21	15.18	15.10	0	17,608	0.00%
2021/11/18	54	15.14	36.1	15.12	15.20	17.9	17,542	0.10%
2021/11/17	4	14.95	20.8	14.94	15.00	-16.8	17,430	-0.10%
2021/11/16	1	14.65	6.5	14.68	14.75	-5.5	17,275	-0.03%
2021/11/15	0	0.00	20	14.78	14.70	-20	17,500	-0.11%
2021/11/12	18.7	14.48	25	14.45	14.55	-6.3	17,586	-0.04%
2021/11/10	0	0.00	4.5	14.15	14.20	-4.5	17,677	-0.03%
2021/11/09	4	14.15	0	0.00	14.15	4	17,849	0.02%
2021/11/08	100	14.20	2	14.20	14.20	98	19,488	0.50%
2021/11/05	10	14.06	0	0.00	14.15	10	20,771	0.05%
2021/11/03	1	14.15	20	14.10	14.20	-19	21,662	-0.09%
2021/11/01	0	0.00	5	14.15	14.15	-5	22,375	-0.02%
2021/10/27	2	14.20	5.4	14.15	14.20	-3.4	22,965	-0.01%
2021/10/25	2	14.05	1	14.10	14.10	1	23,925	0.00%
2021/10/22	0	0.00	6	14.05	14.05	-6	24,406	-0.02%
2021/10/21	1	14.05	6	14.00	14.00	-5	24,666	-0.02%
2021/10/20	1	13.95	0	0.00	13.95	1	24,530	0.00%
2021/10/19	0	0.00	4	13.90	14.00	-4	24,549	-0.02%
2021/10/14	1	13.80	0	0.00	13.80	1	25,194	0.00%
2021/10/08	12	13.85	0	0.00	13.80	12	26,397	0.05%
2021/10/05	1	13.70	0	13.80	13.80	1	27,872	0.00%
2021/10/01	55.1	13.75	0	0.00	13.70	55.1	28,494	0.19%
2021/09/29	23	13.83	0	0.00	13.90	23	28,591	0.08%
2021/09/28	4	13.88	0	0.00	13.85	4	28,514	0.01%
2021/09/22	11	13.80	0	0.00	13.85	11	28,663	0.04%
2021/09/17	12	13.98	5	14.05	13.95	7	28,334	0.02%
2021/09/15	1	14.00	0.2	14.15	14.05	0.8	27,964	0.00%
2021/09/14	82	14.03	1	14.05	14.05	81	28,046	0.29%
2021/09/13	2	14.00	1	14.05	14.10	1	27,890	0.00%
2021/09/10	1	14.00	5	14.02	14.05	-4	28,048	-0.01%
2021/09/09	2	13.98	0.2	14.00	14.00	1.8	28,506	0.01%
2021/09/08	0	0.00	17	13.95	14.05	-17	28,496	-0.06%
2021/09/07	0	0.00	1	14.00	14.00	-1	28,448	0.00%
2021/09/03	1	14.10	6	14.05	14.10	-5	29,075	-0.02%
2021/09/02	8	13.87	0	0.00	14.00	8	28,902	0.03%
2021/09/01	15	14.03	0	0.00	14.00	15	28,728	0.05%
2021/08/31	5	14.13	12	14.11	14.25	-7	28,492	-0.02%
2021/08/30	2	14.20	5	14.20	14.25	-3	28,405	-0.01%
2021/08/27	0	0.00	43.3	14.01	14.05	-43.3	28,191	-0.15%
2021/08/25	0	0.00	5	13.60	13.65	-5	27,745	-0.02%
2021/08/24	31	13.45	7	13.50	13.60	24	27,751	0.09%
2021/08/23	13	13.50	2	13.50	13.50	11	27,758	0.04%
2021/08/19	14	13.60	1	13.65	13.65	13	28,567	0.05%
2021/08/18	0	0.00	66	13.55	13.65	-66	28,331	-0.23%
2021/08/17	0	0.00	3	13.43	13.55	-3	28,179	-0.01%
2021/08/16	10.1	13.30	9	13.28	13.30	1.1	27,834	0.00%
2021/08/13	2	13.35	6.4	13.21	13.35	-4.4	27,802	-0.02%
2021/08/12	118	13.31	0	0.00	13.30	118	27,698	0.43%	大買/鉅額交易
2021/08/11	153	14.25	0	0.00	14.20	153	26,185	0.58%	大買/鉅額交易
2021/08/10	4	14.20	70	14.21	14.20	-66	25,336	-0.26%
2021/08/09	76	14.24	50	14.25	14.20	26	25,405	0.10%
2021/08/06	2	14.25	0	0.00	14.20	2	25,402	0.01%
2021/08/05	0	0.00	52	14.25	14.25	-52	25,879	-0.20%
2021/08/04	3	14.18	50	14.20	14.20	-47	26,968	-0.17%
2021/08/03	20	14.13	0	0.00	14.15	20	27,254	0.07%
2021/08/02	1	14.05	10	14.10	14.20	-9	27,897	-0.03%
2021/07/30	5	14.00	77	14.23	14.05	-72	28,077	-0.26%
2021/07/29	3	14.15	0	0.00	14.20	3	28,354	0.01%
2021/07/28	4	14.10	0	0.00	14.10	4	28,464	0.01%
2021/07/27	13.8	14.21	0	0.00	14.15	13.8	28,764	0.05%
2021/07/23	1	14.25	1	14.25	14.25	0	29,021	0.00%
2021/07/22	0	0.00	1	14.25	14.30	-1	29,081	0.00%
2021/07/21	14	14.23	0	0.00	14.20	14	29,214	0.05%
2021/07/20	41	14.23	0	0.00	14.20	41	29,501	0.14%
2021/07/19	4	14.35	6	14.42	14.45	-2	29,049	-0.01%
2021/07/16	2	14.38	0.1	14.35	14.35	1.9	29,167	0.01%
2021/07/15	3	14.17	4	14.20	14.25	-1	28,795	0.00%
2021/07/14	2	14.13	0	0.00	14.15	2	28,720	0.01%
2021/07/13	21	14.13	80.6	14.22	14.10	-59.6	28,766	-0.21%
2021/07/12	27	14.05	4	14.15	14.00	23	28,224	0.08%
2021/07/09	5	14.03	7	13.97	13.95	-2	27,986	-0.01%
2021/07/05	0.1	13.70	0	0.00	13.75	0.1	27,400	0.00%
2021/07/02	2.1	13.65	0	0.00	13.65	2.1	27,374	0.01%
2021/07/01	11.1	13.75	0	0.00	13.70	11.1	27,361	0.04%
2021/06/30	6.1	13.77	5	13.77	13.75	1.1	27,344	0.00%
2021/06/29	6	13.75	6	13.70	13.75	0	27,500	0.00%
2021/06/28	3	13.82	2	13.75	13.75	1	27,729	0.00%
2021/06/25	0.1	13.75	19.1	13.80	13.80	-19	27,891	-0.07%
2021/06/24	0	13.65	0	0.00	13.70	0	27,840	0.00%
2021/06/23	2	13.60	9	13.68	13.60	-7	27,924	-0.03%
2021/06/22	1	13.55	0.7	13.50	13.50	0.3	28,024	0.00%
2021/06/21	1	13.50	0	0.00	13.50	1	28,231	0.00%
2021/06/18	3	13.50	4	13.58	13.55	-1	28,091	0.00%
2021/06/17	2	13.60	0	0.00	13.60	2	28,009	0.01%
2021/06/16	3	13.65	0	0.00	13.70	3	29,300	0.01%
2021/06/15	23	13.55	0	0.00	13.55	23	29,313	0.08%
2021/06/11	7	13.69	5	13.70	13.75	2	29,216	0.01%
2021/06/08	0	0.00	3.7	13.65	13.65	-3.7	29,606	-0.01%
2021/06/07	0	0.00	2	13.60	13.65	-2	29,961	-0.01%
2021/06/04	0	0.00	2	13.60	13.70	-2	30,063	-0.01%
2021/06/02	2	13.60	52.9	13.60	13.65	-50.9	30,346	-0.17%
2021/06/01	0	0.00	5	13.55	13.55	-5	30,381	-0.02%
2021/05/31	0	0.00	56	13.50	13.55	-56	30,598	-0.18%
2021/05/28	12	13.44	18	13.55	13.45	-6	30,808	-0.02%
2021/05/27	27	13.28	6	13.40	13.50	21	30,605	0.07%
2021/05/26	2	13.40	50	13.40	13.45	-48	30,188	-0.16%
2021/05/25	0	0.00	5	13.35	13.30	-5	30,352	-0.02%
2021/05/21	5	13.20	5	13.24	13.20	0	30,476	0.00%
2021/05/20	0	0.00	5	13.10	13.10	-5	30,427	-0.02%
2021/05/19	1.2	13.01	10	13.10	13.05	-8.8	30,503	-0.03%
2021/05/18	1	13.00	7	12.92	13.05	-6	30,639	-0.02%
2021/05/17	25.2	12.67	87	12.61	12.60	-61.8	30,849	-0.20%
2021/05/14	5	13.20	10	13.00	13.15	-5	30,394	-0.02%
2021/05/13	2	13.15	6	13.10	13.00	-4	29,935	-0.01%
2021/05/12	34.2	13.16	29	13.10	13.05	5.2	29,135	0.02%
2021/05/11	51.1	13.88	1	13.65	13.70	50.1	27,745	0.18%
2021/05/10	13	13.91	103	13.87	14.00	-90	27,192	-0.33%	大賣/
2021/05/07	18	13.69	12	13.67	13.65	6	26,614	0.02%
2021/05/06	13	13.66	35	13.65	13.60	-22	26,375	-0.08%
2021/05/05	3	13.25	5	13.31	13.25	-2	25,430	-0.01%
2021/05/04	22	13.12	0	0.00	13.20	22	25,044	0.09%
2021/05/03	41	13.36	1	13.40	13.35	40	24,410	0.16%
2021/04/29	3.9	13.35	5	13.41	13.30	-1.1	24,074	0.00%
2021/04/28	1	13.45	3.1	13.40	13.50	-2.1	23,998	-0.01%
2021/04/27	0	0.00	37	13.45	13.50	-37	24,345	-0.15%
2021/04/26	20	13.48	0.6	13.45	13.50	19.4	24,159	0.08%
2021/04/23	2	13.25	3	13.30	13.30	-1	23,710	0.00%
2021/04/22	12	13.40	6	13.27	13.30	6	23,796	0.03%
2021/04/21	4	13.29	0	0.00	13.30	4	23,455	0.02%
2021/04/20	6.7	13.26	0	0.00	13.35	6.7	23,374	0.03%
2021/04/19	17	13.30	8.3	13.11	13.25	8.7	23,273	0.04%
2021/04/16	35	12.99	6	12.91	13.00	29	22,927	0.13%
2021/04/15	7	12.90	33	12.90	12.95	-26	23,202	-0.11%
2021/04/14	0.1	12.70	2	12.78	12.80	-1.9	22,925	-0.01%
2021/04/13	0.1	12.80	1	12.85	12.75	-0.9	23,111	0.00%
2021/04/12	7	12.76	29	12.77	12.80	-22	23,049	-0.10%
2021/04/09	50	12.55	0	0.00	12.55	50	23,028	0.22%
2021/04/08	1	12.55	51	12.55	12.60	-50	23,110	-0.22%
2021/04/07	2	12.58	4	12.60	12.65	-2	23,674	-0.01%
2021/04/06	15	12.60	6.7	12.61	12.60	8.3	23,659	0.04%
2021/04/01	7	12.70	6	12.65	12.65	1	23,543	0.00%
2021/03/31	15	12.70	8.2	12.74	12.85	6.8	23,224	0.03%
2021/03/30	0	0.00	6	12.67	12.70	-6	22,972	-0.03%
2021/03/29	1	12.50	10	12.59	12.60	-9	22,771	-0.04%
2021/03/26	6	12.50	7	12.50	12.45	-1	22,643	0.00%
2021/03/25	8	12.44	20	12.49	12.50	-12	22,525	-0.05%
2021/03/24	6	12.35	15.6	12.36	12.35	-9.6	22,371	-0.04%
2021/03/23	1.7	12.35	5	12.33	12.35	-3.3	22,113	-0.01%
2021/03/22	2	12.25	0	0.00	12.30	2	22,136	0.01%
2021/03/19	7	12.11	50	12.20	12.05	-43	21,967	-0.20%
2021/03/18	3	12.30	5.1	12.30	12.25	-2.1	20,599	-0.01%
2021/03/17	0	0.00	4	12.31	12.30	-4	20,614	-0.02%
2021/03/16	3	12.35	2	12.35	12.35	1	20,554	0.00%
2021/03/15	5	12.30	53	12.30	12.30	-48	20,506	-0.23%
2021/03/12	5	12.10	5.7	12.10	12.15	-0.7	20,884	0.00%
2021/03/11	50	12.00	26	12.14	12.00	24	20,963	0.11%
2021/03/10	0	0.00	57	12.00	12.05	-57	20,806	-0.27%
2021/03/09	6	11.91	0	0.00	11.95	6	20,687	0.03%
2021/03/08	50	11.75	0	0.00	11.80	50	20,685	0.24%
2021/03/05	55.3	11.69	0	0.00	11.75	55.3	20,716	0.27%
2021/03/04	37	11.71	4	11.70	11.80	33	21,420	0.15%
2021/03/03	0	0.00	1	11.90	11.85	-1	21,538	0.00%
2021/03/02	26	11.70	0	0.00	11.65	26	21,289	0.12%
2021/02/26	10	11.72	2	11.75	11.65	8	21,348	0.04%
2021/02/25	1	11.90	4	11.90	11.95	-3	21,039	-0.01%
2021/02/23	0	0.00	23	11.65	11.75	-23	20,776	-0.11%
2021/02/22	1	11.60	1	11.65	11.65	0	21,140	0.00%
2021/02/19	3	11.50	0	0.00	11.60	3	21,098	0.01%
2021/02/18	0	0.00	4.3	11.64	11.60	-4.3	21,118	-0.02%
2021/02/17	1	11.55	145	11.53	11.60	-144	21,064	-0.68%	大賣/鉅額交易
2021/02/05	0	0.00	7	11.20	11.20	-7	20,483	-0.03%
2021/02/04	4	11.15	0	0.00	11.15	4	20,569	0.02%
2021/02/02	7	11.10	0	0.00	11.10	7	21,398	0.03%
2021/01/29	51	11.00	0	0.00	10.95	51	21,382	0.24%
2021/01/28	8	11.01	3	11.00	11.05	5	21,133	0.02%
2021/01/27	2	11.10	0	0.00	11.10	2	20,957	0.01%
2021/01/26	1	11.10	0	0.00	11.10	1	20,843	0.00%
2021/01/25	2	11.15	0	0.00	11.15	2	20,842	0.01%
2021/01/22	3	11.13	0	0.00	11.10	3	20,843	0.01%
2021/01/21	0	0.00	2	11.25	11.15	-2	20,762	-0.01%
2021/01/20	107	11.27	0.9	11.15	11.10	106.1	20,578	0.52%	大買/鉅額交易
2021/01/19	86	11.35	0	0.00	11.35	86	20,080	0.43%
2021/01/18	2	11.33	101	11.30	11.35	-99	19,999	-0.50%	大賣/
2021/01/14	8	11.54	0	0.00	11.50	8	19,878	0.04%
2021/01/13	0	0.00	35	11.55	11.50	-35	19,627	-0.18%
2021/01/12	2	11.48	0	0.00	11.45	2	19,492	0.01%
2021/01/11	1	11.60	17.5	11.62	11.65	-16.5	19,396	-0.09%
2021/01/08	0	0.00	4.3	11.55	11.65	-4.3	19,235	-0.02%
2021/01/06	71	11.43	0	0.00	11.40	71	18,662	0.38%
2021/01/04	2	11.45	5	11.50	11.45	-3	18,419	-0.02%
2020/12/31	0	0.00	20.7	11.45	11.45	-20.7	18,243	-0.11%
2020/12/30	5	11.45	19	11.45	11.50	-14	18,132	-0.08%
2020/12/29	5	11.20	0	0.00	11.20	5	17,641	0.03%
2020/12/28	6	11.15	6	11.11	11.20	0	17,606	0.00%
2020/12/25	30	11.15	0.6	11.15	11.15	29.4	17,590	0.17%
2020/12/24	8	11.14	0	0.00	11.15	8	17,719	0.05%
2020/12/23	5	11.15	0	0.00	11.10	5	17,667	0.03%
2020/12/22	33	11.15	0	0.00	11.15	33	17,863	0.18%
2020/12/18	0	0.00	0.6	11.15	11.10	-0.6	18,120	0.00%
2020/12/17	100	11.20	0	0.00	11.20	100	18,075	0.55%
2020/12/15	3	11.05	0	0.00	11.05	3	18,033	0.02%
2020/12/14	2	11.15	0	0.00	11.15	2	17,810	0.01%
2020/12/11	0	0.00	1.5	11.15	11.20	-1.5	17,762	-0.01%
2020/12/10	7	11.05	0.2	11.05	11.05	6.8	17,577	0.04%
2020/12/08	31	11.09	7	11.06	11.00	24	17,191	0.14%
2020/12/07	2	11.23	11.2	11.20	11.20	-9.2	16,444	-0.06%
2020/12/03	5	11.25	2.1	11.20	11.20	2.9	16,070	0.02%
2020/12/02	41	11.20	0	0.00	11.25	41	15,982	0.26%
2020/12/01	0	0.00	0.4	11.20	11.25	-0.4	15,858	0.00%
2020/11/30	7	11.29	13	11.22	11.10	-6	15,879	-0.04%
2020/11/27	10.8	11.30	10.4	11.32	11.35	0.4	15,162	0.00%
2020/11/26	50	11.25	10	11.25	11.30	40	14,864	0.27%
2020/11/25	10	11.25	2.5	11.25	11.30	7.5	15,083	0.05%
2020/11/24	2	11.20	5.5	11.20	11.20	-3.5	14,853	-0.02%
2020/11/19	2	11.30	0	0.00	11.30	2	14,630	0.01%
2020/11/18	8	11.16	15	11.17	11.20	-7	14,077	-0.05%
2020/11/17	13	11.18	0	0.00	11.15	13	13,986	0.09%
2020/11/16	35	11.25	20	11.26	11.25	15	14,065	0.11%
2020/11/13	0	0.00	3.9	11.15	11.20	-3.9	13,903	-0.03%
2020/11/12	58	11.16	0	0.00	11.20	58	13,888	0.42%
2020/11/11	5	11.35	33	11.38	11.35	-28	13,541	-0.21%
2020/11/10	0	0.00	11	11.17	11.20	-11	13,181	-0.08%
2020/11/09	1	11.00	20	11.00	11.05	-19	12,813	-0.15%
2020/11/06	0	0.00	1	10.95	10.95	-1	12,750	-0.01%
2020/11/05	10	11.00	0	0.00	11.00	10	12,937	0.08%
2020/11/04	0	0.00	12	10.90	10.95	-12	13,056	-0.09%
2020/10/30	3	10.72	0	0.00	10.70	3	13,445	0.02%
2020/10/29	0	0.00	10	10.75	10.75	-10	13,386	-0.07%
2020/10/28	0	0.00	0.3	10.82	10.80	-0.3	13,527	0.00%
2020/10/21	2	10.80	6.1	10.80	10.80	-4.1	15,157	-0.03%
2020/10/20	1.8	10.82	0	0.00	10.85	1.8	15,489	0.01%
2020/10/19	3.5	10.89	0	0.00	10.90	3.5	15,702	0.02%
2020/10/08	4	10.80	16	10.75	10.85	-12	17,365	-0.07%
2020/10/07	21	10.80	0	0.00	10.75	21	17,565	0.12%
2020/10/06	0	0.00	2	10.80	10.80	-2	17,752	-0.01%
2020/10/05	0	0.00	7	10.88	10.80	-7	17,833	-0.04%
2020/09/30	0.8	10.85	0	0.00	10.85	0.8	18,072	0.00%
2020/09/29	0	0.00	15	10.82	10.85	-15	18,353	-0.08%
2020/09/28	1	10.75	0	0.00	10.85	1	18,747	0.01%
2020/09/25	0	0.00	11.2	10.63	10.60	-11.2	19,196	-0.06%
2020/09/24	4	10.55	0	0.00	10.50	4	19,267	0.02%
2020/09/23	2	10.75	12	10.80	10.75	-10	19,539	-0.05%
2020/09/22	2	10.80	0	0.00	10.75	2	19,631	0.01%
2020/09/21	12	10.90	0	0.00	10.85	12	19,843	0.06%
2020/09/18	0	0.00	6	10.87	10.95	-6	20,153	-0.03%
2020/09/17	1	10.90	5	10.85	10.85	-4	20,263	-0.02%
2020/09/16	5	10.90	0	0.00	10.95	5	20,517	0.02%
2020/09/15	0	0.00	1	10.85	10.85	-1	20,668	0.00%
2020/09/14	5	10.90	0	0.00	10.90	5	21,232	0.02%
2020/09/10	10	10.95	18	10.85	10.90	-8	21,819	-0.04%
2020/09/09	0	0.00	3	10.85	10.90	-3	21,981	-0.01%
2020/09/07	0	0.00	0	10.85	10.85	0	22,626	0.00%
2020/09/04	3	10.80	0	0.00	10.80	3	24,121	0.01%
2020/09/03	3	10.90	14	10.89	10.90	-11	24,993	-0.04%
2020/08/27	32	10.85	2	10.90	10.85	30	26,543	0.11%
2020/08/26	1	10.85	0	0.00	10.90	1	26,793	0.00%
2020/08/25	1	10.90	0	0.00	10.85	1	27,043	0.00%
2020/08/21	15	10.80	1	10.90	10.90	14	28,130	0.05%
2020/08/20	9	10.75	0	0.00	10.75	9	28,221	0.03%
2020/08/19	6	10.95	0	0.00	10.90	6	28,147	0.02%
2020/08/18	2	10.95	15	10.98	11.00	-13	28,130	-0.05%
2020/08/17	3	10.97	5	11.00	11.00	-2	28,316	-0.01%
2020/08/13	0	0.00	10	11.00	11.00	-10	28,396	-0.04%
2020/08/12	0	0.00	2	10.90	10.95	-2	28,450	-0.01%
2020/08/11	3	10.95	15	10.97	10.90	-12	28,476	-0.04%
2020/08/10	42	11.00	6.2	10.95	10.95	35.8	28,346	0.13%
2020/08/07	3	10.90	13	10.86	10.85	-10	28,285	-0.04%
2020/08/06	4	10.88	4	10.90	10.95	0	28,149	0.00%
2020/08/05	67	10.75	14.7	10.76	10.70	52.3	28,162	0.19%
2020/08/04	7	10.78	5.4	10.70	10.75	1.6	28,163	0.01%
2020/08/03	7	10.70	0	0.00	10.65	7	28,128	0.02%
2020/07/31	31	10.70	2	10.70	10.65	29	27,928	0.10%
2020/07/30	0	0.00	1	10.65	10.65	-1	27,797	0.00%
2020/07/29	12	10.74	2	10.70	10.65	10	27,581	0.04%
2020/07/28	17	10.64	2	10.65	10.60	15	27,535	0.05%
2020/07/27	19	10.75	20.2	10.65	10.65	-1.2	27,380	0.00%
2020/07/24	10	10.85	5	10.80	10.80	5	26,991	0.02%
2020/07/23	7	10.90	11	10.90	10.90	-4	26,697	-0.01%
2020/07/22	5	10.90	13	10.90	10.90	-8	26,563	-0.03%
2020/07/21	42	10.91	76	10.90	10.85	-34	26,351	-0.13%
2020/07/20	11	10.92	22	11.00	11.00	-11	25,928	-0.04%
2020/07/17	17	10.94	0	0.00	10.95	17	25,808	0.07%
2020/07/16	0	0.00	8.1	10.97	10.90	-8.1	25,665	-0.03%
2020/07/15	9	10.90	37	10.90	10.95	-28	25,512	-0.11%
2020/07/14	55	10.97	16	10.95	10.90	39	25,419	0.15%
2020/07/13	12	10.95	2	11.00	10.95	10	25,406	0.04%
2020/07/10	0	0.00	2	10.90	10.95	-2	25,351	-0.01%
2020/07/09	10	11.04	54	11.05	11.00	-44	25,248	-0.17%
2020/07/08	109	11.05	25	11.05	11.05	84	25,004	0.34%	大買/
2020/07/07	32	11.08	0	0.00	11.10	32	24,785	0.13%
2020/07/06	51	11.12	11.3	11.10	11.15	39.7	24,398	0.16%
2020/07/03	7	10.94	20	10.90	10.90	-13	24,077	-0.05%
2020/07/02	33	10.79	0	0.00	10.90	33	24,048	0.14%
2020/07/01	22	10.90	2.4	10.94	10.90	19.6	23,759	0.08%
2020/06/30	2	10.93	0	0.00	10.85	2	23,756	0.01%
2020/06/29	19	10.92	12	10.93	10.90	7	23,714	0.03%
2020/06/24	7	11.04	0	0.00	11.10	7	23,594	0.03%
2020/06/23	4	11.00	2	11.05	11.05	2	23,556	0.01%
2020/06/19	12	11.10	25.6	11.06	11.00	-13.6	23,659	-0.06%
2020/06/18	9	11.10	1	11.10	11.10	8	23,343	0.03%
2020/06/17	5	11.18	10	11.20	11.25	-5	23,359	-0.02%
2020/06/16	4	11.30	5	11.20	11.25	-1	23,853	0.00%
2020/06/15	25	11.14	20	11.16	11.05	5	24,606	0.02%
2020/06/12	78	11.17	2	11.15	11.20	76	24,833	0.31%
2020/06/11	205	11.61	122	11.67	11.45	83	24,917	0.33%	大買/大賣/
2020/06/10	31.9	12.30	167.3	12.32	12.35	-135.4	23,727	-0.57%	大賣/鉅額交易
2020/06/09	52	12.25	3	12.25	12.25	49	23,423	0.21%
2020/06/08	14	12.28	0	0.00	12.30	14	23,384	0.06%
2020/06/05	13	12.22	40	12.25	12.20	-27	23,100	-0.12%
2020/06/04	10	12.20	0	0.00	12.20	10	23,129	0.04%
2020/06/03	7	12.20	11	12.30	12.20	-4	23,358	-0.02%
2020/06/02	1	12.10	12	12.11	12.10	-11	23,335	-0.05%
2020/06/01	0	11.95	40	12.00	11.95	-40	23,476	-0.17%
2020/05/29	0	0.00	2	11.85	11.80	-2	23,478	-0.01%
2020/05/28	13	11.79	2	11.75	11.75	11	22,685	0.05%
2020/05/27	22	11.80	0.2	11.85	11.80	21.8	22,792	0.10%
2020/05/26	0	0.00	6	11.80	11.75	-6	22,934	-0.03%
2020/05/25	50	11.58	1	11.50	11.60	49	22,875	0.21%
2020/05/22	15	11.59	9	11.56	11.55	6	22,996	0.03%
2020/05/21	3	11.75	10	11.75	11.80	-7	23,081	-0.03%
2020/05/20	15.6	11.68	7	11.73	11.65	8.6	23,185	0.04%
2020/05/19	1	11.70	10	11.70	11.70	-9	23,348	-0.04%
2020/05/18	20	11.53	20	11.64	11.50	0	23,396	0.00%
2020/05/15	11	11.68	5	11.70	11.65	6	23,265	0.03%
2020/05/14	17	11.70	0	0.00	11.70	17	23,146	0.07%
2020/05/13	5	11.75	5	11.85	11.80	0	23,010	0.00%
2020/05/12	5	11.75	10	11.83	11.80	-5	23,016	-0.02%
2020/05/11	8	11.84	118	11.82	11.80	-110	22,932	-0.48%	大賣/鉅額交易
2020/05/08	17	11.58	7	11.70	11.55	10	22,911	0.04%
2020/05/07	40	11.55	6	11.58	11.55	34	22,995	0.15%
2020/05/06	53	11.55	0	0.00	11.50	53	23,037	0.23%
2020/05/05	14	11.67	30	11.78	11.70	-16	23,166	-0.07%
2020/05/04	130	11.66	50	11.75	11.70	80	23,248	0.34%	大買/
2020/04/30	29	12.02	164	12.00	12.20	-135	23,284	-0.58%	大賣/鉅額交易
2020/04/29	2	11.75	31	11.82	11.75	-29	23,423	-0.12%
2020/04/28	0	0.00	4	11.63	11.55	-4	23,734	-0.02%
2020/04/27	5	11.45	42.8	11.47	11.50	-37.8	24,393	-0.16%
2020/04/24	19	11.28	6	11.35	11.25	13	24,472	0.05%
2020/04/23	82	11.31	1	11.35	11.30	81	24,594	0.33%
2020/04/22	18	11.21	11	11.30	11.35	7	24,551	0.03%
2020/04/21	104	11.54	2	11.65	11.40	102	24,596	0.41%	大買/鉅額交易
2020/04/20	14	11.77	10	11.85	11.90	4	24,479	0.02%
2020/04/17	0	0.00	46	12.00	11.90	-46	24,795	-0.19%
2020/04/16	29	11.74	14	11.84	11.80	15	24,653	0.06%
2020/04/15	12	11.78	111	11.81	11.90	-99	24,575	-0.40%	大賣/
2020/04/14	28	11.47	44	11.60	11.55	-16	24,533	-0.07%
2020/04/13	40	11.35	6	11.38	11.30	34	24,524	0.14%
2020/04/10	58	11.57	13	11.51	11.60	45	24,591	0.18%
2020/04/09	18	11.37	0	0.00	11.30	18	24,663	0.07%
2020/04/08	3	11.25	6	11.27	11.25	-3	24,577	-0.01%
2020/04/07	17	11.14	20	11.10	11.10	-3	24,406	-0.01%
2020/04/01	12	10.90	28	11.05	11.00	-16	23,907	-0.07%
2020/03/31	2	11.05	0	0.00	11.05	2	23,710	0.01%
2020/03/30	3	10.80	3	10.92	10.90	0	23,397	0.00%
2020/03/27	26	11.06	16	11.09	11.05	10	23,260	0.04%
2020/03/26	2	10.93	2	10.85	10.95	0	23,182	0.00%
2020/03/25	2	10.90	16	10.88	10.85	-14	23,523	-0.06%
2020/03/24	3	10.45	0	0.00	10.35	3	23,229	0.01%
2020/03/23	5	9.93	0	0.00	10.10	5	23,159	0.02%
2020/03/20	4	10.31	18	10.24	10.60	-14	22,980	-0.06%
2020/03/19	38	9.58	20	9.60	9.68	18	22,303	0.08%
2020/03/18	82	10.10	1	10.20	10.10	81	21,844	0.37%
2020/03/17	22	10.28	37.7	10.44	10.30	-15.7	21,499	-0.07%
2020/03/16	81	10.86	20	10.70	10.70	61	20,973	0.29%
2020/03/13	18	10.89	1.5	11.00	11.30	16.5	20,624	0.08%
2020/03/12	13	11.72	81	11.86	11.75	-68	19,865	-0.34%
2020/03/11	2	12.35	14	12.45	12.35	-12	19,337	-0.06%
2020/03/10	47	12.34	0	0.00	12.50	47	19,260	0.24%
2020/03/09	17	12.56	0	0.00	12.55	17	19,008	0.09%
2020/03/06	6	12.85	4	12.85	12.80	2	18,500	0.01%
2020/03/05	76	12.90	0	0.00	12.90	76	18,110	0.42%
2020/03/04	40	13.05	0	0.00	13.00	40	17,774	0.23%
2020/03/03	26	13.05	0	0.00	13.05	26	17,615	0.15%
2020/03/02	7	12.85	1	13.00	13.00	6	17,480	0.03%
2020/02/27	2	12.95	0	0.00	13.00	2	17,635	0.01%
2020/02/26	10	13.00	11	13.00	13.05	-1	17,324	-0.01%
2020/02/25	0	0.00	9	12.95	13.00	-9	17,148	-0.05%
2020/02/24	72	13.03	0	0.00	13.00	72	16,968	0.42%
2020/02/21	5	13.10	0	0.00	13.10	5	16,656	0.03%
2020/02/20	24	13.20	0	0.00	13.15	24	16,429	0.15%
2020/02/19	20	13.15	2	13.30	13.30	18	16,209	0.11%
2020/02/17	0	0.00	0.4	13.00	13.10	-0.4	16,198	0.00%
2020/02/14	0	0.00	7	13.05	13.10	-7	16,306	-0.04%
2020/02/13	3	13.10	9	13.05	13.05	-6	16,311	-0.04%
2020/02/12	9	13.07	0	0.00	13.05	9	16,310	0.06%
2020/02/11	7	13.09	0	0.00	13.10	7	16,129	0.04%
2020/02/10	0	0.00	1	13.00	13.10	-1	16,075	-0.01%
2020/02/07	1	13.10	0	0.00	13.05	1	15,998	0.01%
2020/02/06	2	13.10	3	13.10	13.15	-1	16,107	-0.01%
2020/02/05	2	13.10	0	0.00	13.05	2	15,816	0.01%
2020/01/31	1	12.95	0	0.00	12.90	1	15,112	0.01%
2020/01/30	37	12.87	1	12.90	12.80	36	14,713	0.24%
2020/01/20	0	0.00	20	13.45	13.50	-20	14,010	-0.14%
2020/01/17	0	0.00	210	13.27	13.35	-210	13,930	-1.51%	大賣/鉅額交易
2020/01/13	5	13.05	0	0.00	13.05	5	13,513	0.04%
2020/01/10	0	0.00	100	13.15	13.15	-100	13,197	-0.76%
2020/01/09	0	0.00	10	13.10	13.10	-10	13,201	-0.08%
2020/01/08	0	0.00	1	13.00	12.95	-1	13,060	-0.01%
2020/01/07	0	0.00	10	13.00	13.00	-10	12,953	-0.08%
2020/01/06	0	0.00	6	13.00	13.00	-6	12,833	-0.05%
2020/01/03	11	13.00	0	0.00	13.05	11	12,705	0.09%
2019/12/30	1	13.10	10	13.10	13.15	-9	12,575	-0.07%
2019/12/26	0	0.00	2	13.05	13.10	-2	12,628	-0.02%
2019/12/24	10	13.20	0	0.00	13.15	10	12,953	0.08%
2019/12/20	10	13.30	0	0.00	13.25	10	13,450	0.07%
2019/12/19	0	0.00	1	13.20	13.15	-1	13,203	-0.01%
2019/12/18	1	13.10	111.7	13.15	13.15	-110.7	13,333	-0.83%	大賣/鉅額交易
2019/12/17	0	0.00	12	13.05	13.10	-12	13,498	-0.09%
2019/12/13	0	0.00	30	13.08	13.05	-30	13,405	-0.22%
2019/12/12	0	0.00	10	12.95	12.95	-10	13,011	-0.08%
2019/12/10	1	12.80	0	0.00	12.80	1	12,878	0.01%
2019/12/09	1	12.85	0	0.00	12.85	1	12,859	0.01%
2019/12/06	0	0.00	0.9	12.85	12.95	-0.9	12,935	-0.01%
2019/12/05	0	0.00	7	12.95	12.95	-7	13,019	-0.05%
2019/12/03	0	0.00	20	12.90	12.95	-20	12,994	-0.15%
2019/12/02	0	0.00	10	12.90	12.85	-10	13,036	-0.08%
2019/11/29	22.2	12.90	5	13.00	12.85	17.2	12,967	0.13%
2019/11/28	0	0.00	5	13.00	13.05	-5	12,941	-0.04%
2019/11/27	10.8	12.95	5.3	12.95	13.00	5.5	13,317	0.04%
2019/11/26	0	0.00	30	12.90	12.85	-30	13,493	-0.22%
2019/11/22	5	12.80	0	0.00	12.80	5	13,329	0.04%
2019/11/21	0.2	12.85	0	0.00	12.90	0.2	13,447	0.00%
2019/11/20	0	0.00	20.5	12.86	12.90	-20.5	13,430	-0.15%
2019/11/19	0.1	12.80	1.3	12.84	12.90	-1.2	13,416	-0.01%
2019/11/18	2	12.85	5	12.90	12.90	-3	13,623	-0.02%
2019/11/15	0	0.00	10.7	12.89	12.90	-10.7	13,721	-0.08%
2019/11/14	1	12.75	8	12.80	12.80	-7	13,679	-0.05%
2019/11/13	12	12.75	5.2	12.75	12.75	6.8	13,878	0.05%
2019/11/12	2	12.65	0	0.00	12.70	2	14,051	0.01%
2019/11/11	0	0.00	3	12.60	12.70	-3	14,191	-0.02%
2019/11/06	0	0.00	16	12.75	12.70	-16	14,742	-0.11%
2019/11/05	1	12.60	12.8	12.57	12.65	-11.8	14,906	-0.08%
2019/11/04	0	0.00	5	12.60	12.60	-5	14,944	-0.03%
2019/10/22	0	0.00	15	12.47	12.55	-15	16,419	-0.09%
2019/10/21	0	0.00	5	12.40	12.45	-5	16,514	-0.03%
2019/10/18	0	0.00	7.1	12.35	12.35	-7.1	16,557	-0.04%
2019/10/17	0	0.00	3	12.30	12.30	-3	16,639	-0.02%
2019/10/16	0	0.00	11	12.30	12.35	-11	16,672	-0.07%
2019/10/15	0.8	12.25	0	0.00	12.30	0.8	16,818	0.00%
2019/10/14	3	12.25	0	0.00	12.30	3	16,874	0.02%
2019/10/08	5	12.20	0	0.00	12.25	5	17,050	0.03%
2019/10/02	0	0.00	0.1	12.15	12.15	-0.1	18,614	0.00%
2019/10/01	0	0.00	0.1	12.20	12.20	-0.1	18,740	0.00%
2019/09/26	0	0.00	0.6	12.25	12.30	-0.6	18,716	0.00%
2019/09/25	2	12.10	7	12.10	12.20	-5	18,702	-0.03%
2019/09/24	23	12.29	0	0.00	12.30	23	18,337	0.13%
2019/09/19	2	12.50	0.1	12.50	12.55	1.9	17,766	0.01%
2019/09/18	0	0.00	21	12.55	12.60	-21	17,806	-0.12%
2019/09/17	0	0.00	6.8	12.40	12.50	-6.8	17,688	-0.04%
2019/09/12	0	0.00	8	12.50	12.45	-8	18,150	-0.04%
2019/09/11	2	12.40	0	0.00	12.50	2	18,546	0.01%
2019/09/10	0	0.00	5	12.50	12.55	-5	18,621	-0.03%
2019/09/09	0	0.00	10.1	12.43	12.50	-10.1	18,552	-0.05%
2019/09/06	0	0.00	7	12.32	12.35	-7	18,502	-0.04%
2019/09/05	1	12.15	11	12.20	12.20	-10	18,447	-0.05%
2019/09/04	0	0.00	20	12.10	12.10	-20	18,495	-0.11%
2019/09/02	50	11.90	0	0.00	11.95	50	18,621	0.27%
2019/08/30	10	11.80	0	0.00	11.85	10	18,682	0.05%
2019/08/29	56	11.84	6	11.85	11.75	50	18,232	0.27%
2019/08/28	22	11.90	1	11.90	11.90	21	18,205	0.12%
2019/08/27	2	12.00	0	0.00	11.95	2	18,379	0.01%
2019/08/26	1	12.05	0	0.00	12.00	1	18,250	0.01%
2019/08/23	0	0.00	10	12.28	12.30	-10	18,405	-0.05%
2019/08/22	0	0.00	30	12.35	12.40	-30	18,466	-0.16%
2019/08/20	0	0.00	3	12.35	12.35	-3	18,899	-0.02%
2019/08/19	2	12.35	0	0.00	12.35	2	19,130	0.01%
2019/08/16	0	0.00	50	12.23	12.40	-50	19,102	-0.26%
2019/08/13	0.2	12.30	0	0.00	12.30	0.2	18,862	0.00%
2019/08/12	0	0.00	6	12.50	12.45	-6	18,809	-0.03%
2019/08/08	0	0.00	50	12.00	11.95	-50	18,573	-0.27%
2019/08/07	0	0.00	1	11.95	11.95	-1	18,510	-0.01%
2019/08/05	10	11.98	1	12.00	12.05	9	18,254	0.05%
2019/08/02	19	12.07	0.6	12.05	12.05	18.4	17,997	0.10%
2019/07/31	3	12.45	0	0.00	12.40	3	17,674	0.02%
2019/07/30	0	0.00	1	12.40	12.45	-1	17,631	-0.01%
2019/07/29	5	12.45	0	0.00	12.45	5	17,753	0.03%
2019/07/25	0	0.00	1	12.50	12.60	-1	17,784	-0.01%
2019/07/24	1	12.45	0	0.00	12.45	1	17,770	0.01%
2019/07/23	5.3	12.50	5	12.45	12.50	0.3	17,848	0.00%
2019/07/22	21	12.60	50	12.70	12.60	-29	17,762	-0.16%
2019/07/19	5	12.70	158	12.67	12.65	-153	17,664	-0.87%	大賣/鉅額交易
2019/07/18	0	0.00	155	12.62	12.65	-155	17,553	-0.88%	大賣/鉅額交易
2019/07/17	0	0.00	2	12.60	12.65	-2	17,564	-0.01%
2019/07/16	1	12.50	10	12.45	12.60	-9	17,366	-0.05%
2019/07/15	0	0.00	1.2	12.50	12.55	-1.2	17,203	-0.01%
2019/07/12	10.2	12.60	0.2	12.50	12.50	10	17,339	0.06%
2019/07/11	2	12.55	10	12.55	12.65	-8	17,221	-0.05%
2019/07/10	1	13.00	353	12.95	13.00	-352	16,641	-2.12%	大賣/鉅額交易
2019/07/09	0	0.00	4	12.95	12.95	-4	16,066	-0.02%
2019/07/04	10	13.00	2	13.00	13.00	8	16,217	0.05%
2019/07/02	0	0.00	100	13.00	13.00	-100	16,230	-0.62%
2019/06/28	0	0.00	1	13.10	13.05	-1	16,130	-0.01%
2019/06/27	0	0.00	1	13.00	13.00	-1	16,247	-0.01%
2019/06/26	0	0.00	10	12.90	12.90	-10	16,340	-0.06%
2019/06/25	0.2	12.90	8.1	12.95	13.00	-7.9	16,479	-0.05%
2019/06/20	5	12.90	14.6	12.85	12.95	-9.6	16,610	-0.06%
2019/06/19	0	0.00	16	12.73	12.80	-16	16,624	-0.10%
2019/06/18	2	12.55	14	12.50	12.55	-12	16,557	-0.07%
2019/06/17	1	12.40	3	12.45	12.45	-2	16,706	-0.01%
2019/06/14	1	12.35	0	0.00	12.40	1	16,868	0.01%
2019/06/13	0	0.00	1	12.40	12.45	-1	17,007	-0.01%
2019/06/12	0	0.00	44	12.29	12.30	-44	17,584	-0.25%
2019/06/11	0.4	12.35	10.1	12.45	12.40	-9.6	17,457	-0.06%
2019/06/10	5	12.40	220	12.45	12.45	-215	17,352	-1.24%	大賣/鉅額交易
2019/06/06	0	0.00	16	12.41	12.50	-16	17,377	-0.09%
2019/06/05	0	0.00	8.9	12.28	12.30	-8.9	17,393	-0.05%
2019/06/04	0	0.00	5	12.35	12.35	-5	17,400	-0.03%
2019/06/03	0	0.00	27	12.31	12.30	-27	17,305	-0.16%
2019/05/31	0	0.00	15.4	12.15	12.25	-15.4	17,149	-0.09%
2019/05/30	0	0.00	5	12.20	12.20	-5	17,004	-0.03%
2019/05/29	1	12.00	0	0.00	12.00	1	16,994	0.01%
2019/05/27	0	0.00	20	12.21	12.25	-20	16,575	-0.12%
2019/05/24	1	12.15	15	12.15	12.20	-14	16,601	-0.08%
2019/05/23	0.2	11.95	20	11.99	12.00	-19.8	16,404	-0.12%
2019/05/22	0.3	12.00	0	0.00	12.05	0.3	16,430	0.00%
2019/05/21	0	0.00	6	11.92	12.05	-6	16,474	-0.04%
2019/05/20	1	11.80	26	11.85	11.85	-25	16,211	-0.15%
2019/05/17	0.3	11.75	39	11.80	11.80	-38.7	16,193	-0.24%
2019/05/16	39	11.75	1	11.85	11.80	38	16,341	0.23%
2019/05/15	1	11.75	5	11.84	11.75	-4	16,325	-0.02%
2019/05/14	5	11.65	0	11.60	11.60	5	16,469	0.03%
2019/05/10	0.3	11.80	5	11.90	11.85	-4.7	16,539	-0.03%
2019/05/09	0.2	11.75	0	0.00	11.75	0.2	16,733	0.00%
2019/05/08	5	11.80	0	0.00	11.85	5	16,696	0.03%
2019/05/06	7	11.89	3	11.95	11.85	4	16,598	0.02%
2019/05/03	5	11.96	134	12.03	12.05	-129	16,556	-0.78%	大賣/鉅額交易
2019/05/02	0	0.00	150	11.97	12.00	-150	16,393	-0.92%	大賣/鉅額交易
2019/04/30	0	0.00	108	11.90	11.90	-108	16,363	-0.66%	大賣/鉅額交易
2019/04/29	110	11.98	67	11.93	11.95	43	16,276	0.26%	大買/
2019/04/24	0	0.00	3	11.70	11.70	-3	15,901	-0.02%
2019/04/23	0	0.00	5	11.55	11.70	-5	15,912	-0.03%
2019/04/22	5	11.55	0	0.00	11.55	5	15,799	0.03%
2019/04/19	0	0.00	124	11.60	11.60	-124	15,896	-0.78%	大賣/鉅額交易
2019/04/18	0	0.00	3	11.70	11.60	-3	15,921	-0.02%
2019/04/16	1	11.75	0	0.00	11.75	1	15,893	0.01%
2019/04/15	0	0.00	100	11.73	11.75	-100	15,970	-0.63%
2019/04/12	3.3	11.65	0	0.00	11.65	3.3	15,884	0.02%
2019/04/11	3	11.60	0	0.00	11.65	3	15,702	0.02%
2019/04/10	15	11.53	1	11.55	11.55	14	15,376	0.09%
2019/04/08	0	0.00	1	11.45	11.50	-1	15,241	-0.01%
2019/04/02	0	0.00	5	11.45	11.45	-5	14,870	-0.03%
2019/04/01	0	0.00	103	11.42	11.35	-103	14,644	-0.70%	大賣/鉅額交易
2019/03/29	0	0.00	82	11.35	11.40	-82	14,299	-0.57%
2019/03/27	8	11.27	3.3	11.25	11.25	4.7	14,018	0.03%
2019/03/26	0	0.00	52.8	11.25	11.30	-52.8	13,886	-0.38%
2019/03/25	3	11.08	205	11.12	11.20	-202	13,959	-1.45%	大賣/鉅額交易
2019/03/22	3	11.15	72	11.15	11.20	-69	13,688	-0.50%
2019/03/21	20	11.13	253	11.08	11.20	-233	13,566	-1.72%	大賣/鉅額交易
2019/03/20	4	10.94	50	11.00	11.00	-46	13,281	-0.35%
2019/03/19	5	10.95	52	11.00	10.95	-47	13,110	-0.36%
2019/03/15	11	10.77	0	0.00	10.75	11	12,875	0.09%
2019/03/14	1.5	10.90	50	10.95	10.85	-48.5	12,225	-0.40%
2019/03/12	0	0.00	100	10.93	10.95	-100	12,175	-0.82%
2019/03/11	0.3	10.90	70	10.90	10.90	-69.7	12,076	-0.58%
2019/03/08	2	10.80	0	0.00	10.80	2	11,937	0.02%
2019/03/07	2	10.83	0	0.00	10.80	2	12,090	0.02%
2019/03/06	0	0.00	50	10.85	10.85	-50	12,050	-0.41%
2019/03/05	0	0.00	50.2	10.80	10.80	-50.2	12,067	-0.42%
2019/03/04	11	10.71	0	0.00	10.85	11	12,108	0.09%
2019/02/27	0	0.00	51	10.75	10.75	-51	11,927	-0.43%
2019/02/26	0	0.00	50	10.75	10.75	-50	11,871	-0.42%
2019/02/25	0	0.00	12.4	10.73	10.75	-12.4	11,769	-0.11%
2019/02/22	1	10.70	0	0.00	10.70	1	11,666	0.01%
2019/02/21	0	0.00	49	10.72	10.75	-49	11,522	-0.43%
2019/02/20	30	10.70	65	10.69	10.70	-35	11,497	-0.30%
2019/02/19	25	10.69	0	0.00	10.65	25	11,450	0.22%
2019/02/18	3.3	10.68	58	10.70	10.70	-54.7	11,541	-0.47%
2019/02/15	6	10.60	301	10.59	10.55	-295	11,476	-2.57%	大賣/鉅額交易
2019/02/14	4	10.45	0	0.00	10.45	4	11,394	0.04%
2019/02/13	200	10.45	0	0.00	10.45	200	11,327	1.77%	大買/鉅額交易
2019/02/12	5	10.40	10	10.40	10.40	-5	11,084	-0.05%
2019/02/11	1	10.40	0	0.00	10.40	1	11,037	0.01%
2019/01/25	2	10.40	1	10.40	10.40	1	10,651	0.01%
2019/01/24	8	10.31	0	0.00	10.25	8	10,658	0.08%
2019/01/17	10	10.35	4	10.38	10.35	6	11,150	0.05%
2019/01/16	2	10.33	1.4	10.31	10.35	0.6	11,369	0.01%
2019/01/15	0	0.00	50.6	10.40	10.45	-50.6	11,461	-0.44%
2019/01/14	1.3	10.31	0	0.00	10.35	1.3	11,467	0.01%
2019/01/11	0	0.00	12	10.40	10.40	-12	11,585	-0.10%
2019/01/10	0	0.00	50	10.37	10.40	-50	11,613	-0.43%
2019/01/09	0	0.00	33.3	10.50	10.50	-33.3	11,813	-0.28%
2019/01/07	0	0.00	3	10.15	10.40	-3	12,046	-0.02%
2019/01/04	0	0.00	0.5	10.15	10.05	-0.5	12,234	0.00%
2018/12/28	0	0.00	6	10.20	10.30	-6	12,843	-0.05%
2018/12/26	1	10.10	4	10.10	10.10	-3	13,074	-0.02%
2018/12/25	20	10.15	38	10.10	10.15	-18	13,156	-0.14%
2018/12/21	0	0.00	4	10.20	10.20	-4	13,811	-0.03%
2018/12/20	3	10.25	0	0.00	10.20	3	13,891	0.02%
2018/12/18	20	10.20	0	0.00	10.10	20	13,932	0.14%
2018/12/14	2	10.25	0	0.00	10.25	2	13,884	0.01%
2018/12/13	3	10.25	0	0.00	10.35	3	13,924	0.02%
2018/12/12	3	10.30	0	0.00	10.30	3	13,921	0.02%
2018/12/11	6	10.20	0	0.00	10.15	6	13,894	0.04%
2018/12/10	7	10.31	0	0.00	10.30	7	14,180	0.05%
2018/12/07	1	10.40	0	0.00	10.45	1	14,213	0.01%
2018/12/06	46	10.46	0	0.00	10.40	46	14,377	0.32%
2018/11/29	5	10.57	0	0.00	10.50	5	14,464	0.03%
2018/11/27	20	10.55	0	0.00	10.55	20	14,456	0.14%
2018/11/26	0	0.00	20	10.80	10.70	-20	14,635	-0.14%
2018/11/22	5	10.60	5	10.65	10.60	0	14,666	0.00%
2018/11/19	0	0.00	26.3	10.79	10.80	-26.3	15,032	-0.17%
2018/11/12	3	10.55	6	10.60	10.60	-3	15,864	-0.02%
2018/11/08	0.5	10.65	110	10.66	10.70	-109.5	16,897	-0.65%	大賣/鉅額交易
2018/11/07	0	0.00	3	10.60	10.60	-3	18,081	-0.02%
2018/11/02	1	10.25	0	0.00	10.40	1	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	9	10.45	10.50	-9	20,635	-0.04%
2018/10/26	5	10.05	0	0.00	10.10	5	20,889	0.02%
2018/10/25	14	10.02	0	0.00	9.99	14	20,960	0.07%
2018/10/24	25	10.07	0	0.00	10.15	25	20,792	0.12%
2018/10/23	1	10.15	0	0.00	10.20	1	20,634	0.00%
2018/10/19	7	10.16	10	10.20	10.30	-3	20,710	-0.01%
2018/10/17	4	10.38	3	10.40	10.35	1	20,603	0.00%
2018/10/16	20	10.20	1	10.25	10.30	19	20,438	0.09%
2018/10/15	16	10.28	3	10.18	10.20	13	20,262	0.06%
2018/10/12	17	10.16	12	10.38	10.40	5	20,090	0.02%
2018/10/11	26	10.45	0	0.00	10.25	26	19,780	0.13%
2018/10/09	5	10.95	0	0.00	10.95	5	19,305	0.03%
2018/10/08	3	10.85	0.1	10.95	10.95	2.9	19,294	0.02%
2018/10/05	16	10.88	106	10.90	10.90	-90	19,275	-0.47%	大賣/
2018/10/04	11	10.93	1.1	11.00	11.00	9.9	19,179	0.05%
2018/10/03	9	11.03	1	11.05	11.05	8	19,103	0.04%
2018/10/02	3	11.05	2.2	11.10	11.10	0.8	19,171	0.00%
2018/10/01	0	0.00	0.5	11.15	11.15	-0.5	19,122	0.00%
2018/09/28	8	11.08	30	11.20	11.15	-22	19,126	-0.12%
2018/09/27	9	11.20	0	0.00	11.25	9	18,862	0.05%
2018/09/26	2	11.20	0	0.00	11.15	2	18,663	0.01%
2018/09/25	0.9	11.30	0.3	11.30	11.30	0.6	18,661	0.00%
2018/09/21	0	0.00	6.1	11.30	11.30	-6.1	18,658	-0.03%
2018/09/20	0	11.25	0	0.00	11.25	0	18,647	0.00%
2018/09/17	0	0.00	5	11.15	11.20	-5	18,721	-0.03%
2018/09/14	0	0.00	6	11.25	11.20	-6	18,690	-0.03%
2018/09/13	0	0.00	8	11.13	11.15	-8	18,501	-0.04%
2018/09/12	0	0.00	119	11.00	11.05	-119	18,450	-0.64%	大賣/鉅額交易
2018/09/11	3	10.85	2	10.80	10.95	1	18,385	0.01%
2018/09/10	2	10.80	5.3	10.82	10.90	-3.3	18,583	-0.02%
2018/09/07	1	11.00	0	0.00	10.90	1	18,959	0.01%
2018/09/06	0	0.00	50	11.00	11.05	-50	19,031	-0.26%
2018/09/05	6	10.93	0	0.00	10.90	6	19,075	0.03%
2018/09/03	3	11.10	3.1	11.15	11.10	-0.1	19,238	0.00%
2018/08/30	4	11.05	3	11.05	11.10	1	19,199	0.01%
2018/08/29	0	0.00	15	11.13	11.15	-15	19,245	-0.08%
2018/08/28	0	0.00	10	11.00	11.05	-10	19,386	-0.05%
2018/08/27	2	10.85	0	0.00	10.85	2	19,334	0.01%
2018/08/24	2	10.80	9	10.90	10.75	-7	19,424	-0.04%
2018/08/23	1	10.85	3	10.85	10.90	-2	19,806	-0.01%
2018/08/22	20.3	11.00	3	11.00	11.00	17.3	19,880	0.09%
2018/08/21	0	0.00	8	11.05	11.05	-8	18,374	-0.04%
2018/08/20	2	11.00	8	11.00	11.05	-6	18,161	-0.03%
2018/08/16	116.7	10.58	0	0.00	10.65	116.7	17,839	0.65%	大買/鉅額交易
2018/08/15	209	10.78	0	0.00	10.70	209	17,633	1.19%	大買/鉅額交易
2018/08/14	2.4	11.31	220	11.36	11.45	-217.6	16,894	-1.29%	大賣/鉅額交易
2018/08/13	5	11.35	102	11.45	11.35	-97	15,770	-0.62%	大賣/
2018/08/09	0	0.00	2	11.55	11.50	-2	15,550	-0.01%
2018/08/07	3	11.35	0	0.00	11.40	3	15,064	0.02%
2018/08/06	1	11.50	0	0.00	11.35	1	14,842	0.01%
2018/08/01	0.9	11.55	40	11.58	11.60	-39.1	14,494	-0.27%
2018/07/31	0.7	11.40	21.5	11.50	11.50	-20.8	14,267	-0.15%
2018/07/30	15	11.40	0	0.00	11.40	15	14,102	0.11%
2018/07/27	0	0.00	13	11.45	11.40	-13	14,107	-0.09%
2018/07/26	0	0.00	23	11.34	11.45	-23	14,151	-0.16%
2018/07/23	0	0.00	10	11.20	11.20	-10	14,135	-0.07%
2018/07/19	1	11.10	1	11.05	11.10	0	14,336	0.00%
2018/07/11	10	10.95	0	0.00	11.05	10	14,661	0.07%
2018/07/10	0	0.00	3	11.12	11.15	-3	14,691	-0.02%
2018/07/09	0	0.00	4	11.00	11.05	-4	14,651	-0.03%
2018/07/04	0	0.00	28.3	10.85	10.95	-28.3	14,828	-0.19%
2018/07/02	0.6	10.95	0	0.00	10.95	0.6	15,111	0.00%
2018/06/29	0	0.00	1	11.00	11.00	-1	15,100	-0.01%
2018/06/28	2	10.75	2	10.80	10.80	0	14,921	0.00%
2018/06/27	31	11.02	0	0.00	11.00	31	14,801	0.21%
2018/06/26	1	11.10	5	11.10	11.10	-4	14,904	-0.03%
2018/06/22	0	0.00	3	11.15	11.10	-3	14,936	-0.02%
2018/06/21	0	0.00	12	11.15	11.15	-12	14,835	-0.08%
2018/06/20	0	0.00	123	11.13	11.15	-123	14,993	-0.82%	大賣/鉅額交易
2018/06/19	1	11.10	80	11.06	11.10	-79	15,091	-0.52%
2018/06/15	1	11.10	0	0.00	11.20	1	14,973	0.01%
2018/06/13	1	11.25	41.6	11.28	11.35	-40.6	14,516	-0.28%
2018/06/12	1	11.35	0	0.00	11.35	1	15,072	0.01%
2018/06/11	1	11.35	0	0.00	11.40	1	15,079	0.01%
2018/06/08	0	0.00	2	11.38	11.45	-2	15,216	-0.01%
2018/06/07	0	0.00	6	11.41	11.45	-6	16,149	-0.04%
2018/06/06	0	0.00	0.9	11.20	11.30	-0.9	16,238	-0.01%
2018/06/05	0	0.00	10	11.23	11.30	-10	16,375	-0.06%
2018/06/04	7	11.09	2	11.15	11.15	5	16,248	0.03%
2018/05/31	3	10.90	12	11.07	11.10	-9	16,213	-0.06%
2018/05/30	0	0.00	10	10.75	10.70	-10	15,760	-0.06%
2018/05/29	3	10.95	2.2	10.94	10.95	0.8	15,625	0.00%
2018/05/28	4	10.95	5	11.00	11.00	-1	15,648	-0.01%
2018/05/25	2	10.90	1	11.00	11.00	1	15,885	0.01%
2018/05/24	0.5	10.80	0	0.00	10.90	0.5	16,135	0.00%
2018/05/22	3	10.85	19	10.85	10.85	-16	16,481	-0.10%
2018/05/21	12	10.80	1	10.80	10.85	11	16,765	0.07%
2018/05/18	2.3	10.70	11.5	10.70	10.75	-9.2	16,895	-0.05%
2018/05/16	0	0.00	13	10.70	10.70	-13	16,805	-0.08%
2018/05/15	0	0.00	2.6	10.68	10.65	-2.6	17,022	-0.02%
2018/05/11	0	0.00	5	10.70	10.70	-5	17,740	-0.03%
2018/05/10	5	10.55	0	0.00	10.55	5	17,689	0.03%
2018/05/08	1.8	10.55	0	0.00	10.55	1.8	17,738	0.01%
2018/05/07	0	0.00	2.3	10.55	10.50	-2.3	17,840	-0.01%
2018/05/03	0.9	10.60	0	0.00	10.60	0.9	17,881	0.01%
2018/05/02	2.9	10.68	7.1	10.69	10.70	-4.2	17,978	-0.02%
2018/04/27	0	0.00	3	10.55	10.60	-3	18,182	-0.02%
2018/04/26	1.8	10.50	0	0.00	10.60	1.8	18,399	0.01%
2018/04/25	6.9	10.54	0	0.00	10.55	6.9	18,451	0.04%
2018/04/24	0	0.00	2	10.55	10.55	-2	18,617	-0.01%
2018/04/23	0.9	10.55	0	0.00	10.60	0.9	18,690	0.00%
2018/04/20	0.9	10.55	0	0.00	10.60	0.9	18,896	0.00%
2018/04/16	0	0.00	2	10.50	10.50	-2	19,248	-0.01%
2018/04/13	1	10.55	0	0.00	10.60	1	19,288	0.01%
2018/04/11	0	0.00	1	10.55	10.60	-1	19,645	-0.01%
2018/04/10	0	0.00	52	10.55	10.60	-52	19,581	-0.27%
2018/04/03	1	10.25	0	0.00	10.25	1	19,249	0.01%
2018/04/02	0	0.00	0.1	10.30	10.30	-0.1	19,175	0.00%
2018/03/29	1	10.30	2	10.33	10.30	-1	19,139	-0.01%
2018/03/28	2	10.40	0	0.00	10.40	2	18,883	0.01%
2018/03/27	0.3	10.45	0	0.00	10.50	0.3	18,992	0.00%
2018/03/26	1	10.35	5	10.30	10.45	-4	18,924	-0.02%
2018/03/23	43	10.31	0	0.00	10.35	43	18,935	0.23%
2018/03/22	5	10.50	1	10.55	10.60	4	18,724	0.02%
2018/03/20	5	10.55	0	0.00	10.60	5	18,676	0.03%
2018/03/19	0	0.00	3	10.70	10.70	-3	18,817	-0.02%
2018/03/16	5	10.55	33	10.55	10.80	-28	18,913	-0.15%
2018/03/15	0	0.00	20	10.50	10.55	-20	18,450	-0.11%
2018/03/14	1	10.50	63	10.48	10.55	-62	18,302	-0.34%
2018/03/13	10	10.40	57	10.33	10.50	-47	18,071	-0.26%
2018/03/09	0	0.00	30	10.10	10.05	-30	17,108	-0.18%
2018/03/08	2	10.00	51	10.05	10.05	-49	17,204	-0.28%
2018/03/07	2	10.05	0	0.00	10.10	2	17,557	0.01%
2018/03/05	3	10.00	0	0.00	9.97	3	17,924	0.02%
2018/03/02	4	9.99	0	0.00	10.05	4	17,842	0.02%
2018/02/27	0	0.00	21	10.15	10.10	-21	17,676	-0.12%
2018/02/26	0	0.00	1	10.15	10.20	-1	17,440	-0.01%
2018/02/23	0	0.00	3	10.13	10.15	-3	17,077	-0.02%
2018/02/22	2	9.97	0	0.00	10.10	2	17,039	0.01%
2018/02/12	62	9.76	1	9.75	9.71	61	16,565	0.37%
2018/02/09	1	9.55	0	0.00	9.60	1	16,476	0.01%
2018/02/08	12	9.68	0	0.00	9.70	12	16,265	0.07%
2018/02/07	0	0.00	16	9.74	9.75	-16	16,245	-0.10%
2018/02/06	11	9.67	0	0.00	9.53	11	15,977	0.07%
2018/02/05	14	9.86	10	9.88	9.86	4	15,254	0.03%
2018/02/01	0	0.00	1	10.00	10.00	-1	15,176	-0.01%
2018/01/31	6	9.97	1	10.00	10.05	5	15,173	0.03%
2018/01/30	0	0.00	0.3	9.99	9.99	-0.3	14,967	0.00%
2018/01/29	0	0.00	3	10.05	10.10	-3	14,879	-0.02%
2018/01/24	45.9	9.99	0	0.00	10.05	45.9	14,519	0.32%
2018/01/23	5	10.10	1	10.05	10.10	4	14,263	0.03%
2018/01/22	5	10.10	50.8	10.15	10.20	-45.8	14,161	-0.32%
2018/01/17	5	10.05	62	10.07	10.15	-57	13,623	-0.42%
2018/01/16	0	0.00	52	10.00	10.10	-52	13,439	-0.39%
2018/01/15	0	0.00	50	10.00	10.00	-50	13,237	-0.38%
2018/01/12	5	9.83	0.1	9.91	9.96	4.9	12,982	0.04%
2018/01/11	22	9.83	0	0.00	9.84	22	12,826	0.17%
2018/01/10	33	9.95	0	0.00	9.97	33	12,842	0.26%
2018/01/09	5	9.95	0	0.00	9.97	5	12,807	0.04%
2018/01/08	5	9.94	14.3	9.91	10.00	-9.3	12,886	-0.07%
2018/01/05	0	0.00	9	9.73	9.80	-9	12,640	-0.07%
2018/01/04	1	9.73	4	9.72	9.73	-3	12,705	-0.02%
2018/01/03	5	9.73	0.2	9.70	9.75	4.8	12,865	0.04%