永豐金 (2890)-元大-小港券商分點個股進出

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－元大-小港券商分點個股進出

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

元大-小港券商分點個股進出
元大-小港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	11	23.24	33.2	23.79	23.85	-22.2	19,791	-0.11%
2024/05/17	4	22.65	15	23.13	23.15	-11	18,795	-0.06%
2024/05/16	0.1	22.80	11.2	22.92	22.90	-11.1	18,164	-0.06%
2024/05/15	23	22.61	18.6	22.90	22.55	4.4	18,109	0.02%
2024/05/14	12.2	22.45	0.1	22.55	22.45	12.2	18,022	0.07%
2024/05/13	1.1	22.90	22.1	22.96	23.05	-21	17,947	-0.12%
2024/05/10	23	22.73	26	22.85	22.95	-3	17,890	-0.02%
2024/05/09	11.1	22.61	1	22.70	22.35	10.1	17,744	0.06%
2024/05/07	2.4	22.72	10.5	22.71	22.75	-8.1	17,616	-0.05%
2024/05/06	35	22.49	11	22.69	22.75	24	17,443	0.14%
2024/05/03	1.2	22.24	0.2	22.30	22.05	1	17,159	0.01%
2024/05/02	0.1	22.10	0.4	22.18	22.15	-0.3	17,079	0.00%
2024/04/30	0	0.00	1	22.05	21.95	-1	16,847	-0.01%
2024/04/29	6	22.06	4.1	21.76	21.95	1.9	16,702	0.01%
2024/04/26	0.1	21.30	0.2	21.60	21.30	-0.1	16,361	0.00%
2024/04/24	20.1	21.40	0.1	21.45	21.45	20	16,381	0.12%
2024/04/23	0	21.85	0	0.00	21.80	0	16,347	0.00%
2024/04/22	0.1	21.65	2	21.45	21.70	-1.9	16,549	-0.01%
2024/04/19	8.1	21.34	1	21.10	21.20	7.1	16,406	0.04%
2024/04/18	0.1	21.55	0	21.75	21.65	0.1	16,078	0.00%
2024/04/17	20	21.55	2	21.33	21.55	18	15,985	0.11%
2024/04/16	5.1	21.47	21	21.35	21.25	-15.9	15,832	-0.10%
2024/04/15	0	21.80	0.5	22.00	21.80	-0.5	15,644	0.00%
2024/04/12	0.1	21.81	0.2	21.97	21.85	-0.1	15,630	0.00%
2024/04/11	1	22.00	1	21.92	21.95	0	15,508	0.00%
2024/04/10	1	21.95	0.8	21.94	21.70	0.2	15,388	0.00%
2024/04/09	0.1	21.45	5	21.55	21.50	-4.9	15,317	-0.03%
2024/04/08	0.1	21.40	0.2	21.40	21.35	-0.1	15,433	0.00%
2024/04/03	3.1	21.01	0	0.00	21.00	3.1	15,282	0.02%
2024/04/02	0	21.35	1	21.35	21.35	-1	15,241	-0.01%
2024/04/01	0.2	21.48	1	21.70	21.50	-0.9	15,310	-0.01%
2024/03/29	1.1	21.69	0.1	21.65	21.65	1	15,260	0.01%
2024/03/28	0	21.55	0	0.00	21.50	0	15,123	0.00%
2024/03/27	1.3	21.50	0.2	21.55	21.50	1.1	15,300	0.01%
2024/03/26	0	0.00	3	21.69	21.65	-3	15,607	-0.02%
2024/03/25	1	21.10	1.5	21.14	21.15	-0.5	15,528	0.00%
2024/03/22	0.1	21.10	0.6	21.21	21.15	-0.5	15,941	0.00%
2024/03/21	1	21.10	3.6	20.92	21.15	-2.6	16,166	-0.02%
2024/03/20	0.1	20.80	3.3	20.82	20.65	-3.2	16,489	-0.02%
2024/03/19	0	20.71	12	20.65	20.80	-12	16,585	-0.07%
2024/03/18	0	20.95	0	20.95	20.95	0	16,612	0.00%
2024/03/15	0.2	21.00	2.5	21.12	21.35	-2.3	16,667	-0.01%
2024/03/14	0.5	20.90	7.4	20.92	21.05	-7	16,361	-0.04%
2024/03/13	0.1	20.30	0.7	20.58	20.70	-0.6	16,142	0.00%
2024/03/12	1	20.25	6	20.23	20.30	-5	16,023	-0.03%
2024/03/11	6	20.45	0	0.00	20.25	6	16,155	0.04%
2024/03/08	0.7	20.16	1	20.25	20.30	-0.3	16,127	0.00%
2024/03/07	0	0.00	0.2	20.08	20.10	-0.2	16,087	0.00%
2024/03/06	5.4	20.05	0	0.00	20.05	5.4	16,043	0.03%
2024/03/05	0.2	20.00	35	20.00	20.00	-34.8	16,572	-0.21%
2024/03/01	1.2	19.92	40	20.00	19.95	-38.8	16,841	-0.23%
2024/02/29	1	19.90	6.1	20.10	20.10	-5.1	16,944	-0.03%
2024/02/27	0.1	19.80	2	19.88	19.85	-1.9	16,705	-0.01%
2024/02/26	0	0.00	2	19.83	19.80	-2	16,629	-0.01%
2024/02/23	2	19.90	0	0.00	19.85	2	16,622	0.01%
2024/02/22	3.2	19.80	13	19.82	19.95	-9.8	16,800	-0.06%
2024/02/21	0	0.00	0.2	19.80	19.90	-0.2	16,754	0.00%
2024/02/20	1.2	19.84	1	19.85	19.90	0.2	16,674	0.00%
2024/02/19	0.1	19.70	1.2	19.75	19.85	-1.1	16,713	-0.01%
2024/02/16	0	0.00	2	19.50	19.60	-2	16,791	-0.01%
2024/02/15	1	19.40	7	19.44	19.40	-6	16,844	-0.04%
2024/02/05	1.1	19.16	0	0.00	19.10	1.1	16,712	0.01%
2024/02/02	0	0.00	20	19.20	19.35	-20	16,645	-0.12%
2024/02/01	0	0.00	0.2	19.20	19.25	-0.2	16,624	0.00%
2024/01/31	1.1	19.10	0	0.00	19.20	1.1	16,537	0.01%
2024/01/30	3	19.13	4	19.10	19.05	-1	16,479	-0.01%
2024/01/29	0.1	19.20	0	0.00	19.25	0.1	16,591	0.00%
2024/01/26	0.1	18.95	3	19.15	19.15	-2.9	16,612	-0.02%
2024/01/25	2	18.95	0	0.00	18.95	2	16,651	0.01%
2024/01/24	0.1	19.00	5	18.90	18.90	-4.9	16,709	-0.03%
2024/01/23	2	18.88	0	0.00	18.90	2	16,832	0.01%
2024/01/22	10.2	19.00	2.1	18.95	18.95	8.1	16,958	0.05%
2024/01/19	1.1	18.94	0	0.00	18.95	1.1	16,955	0.01%
2024/01/18	0	0.00	1	18.70	18.85	-1	16,929	-0.01%
2024/01/17	15.1	18.69	1	18.70	18.60	14.1	16,856	0.08%
2024/01/16	5.2	18.82	0	0.00	18.80	5.2	16,532	0.03%
2024/01/15	21	19.20	0	0.00	19.10	21	16,315	0.13%
2024/01/11	0.1	19.40	0	0.00	19.35	0.1	16,778	0.00%
2024/01/10	20.1	19.35	0	0.00	19.30	20.1	16,938	0.12%
2024/01/08	4	19.60	3	19.65	19.40	1	17,032	0.01%
2024/01/04	0.1	19.40	1	19.35	19.40	-0.9	17,284	-0.01%
2024/01/03	17	19.37	10	19.30	19.30	7	17,854	0.04%
2024/01/02	1	19.50	4	19.55	19.35	-3	17,799	-0.02%
2023/12/29	0.1	19.70	0.1	19.70	19.70	0	17,637	0.00%
2023/12/27	0.1	19.70	32	19.75	19.80	-31.9	17,622	-0.18%
2023/12/26	0	0.00	2.3	19.55	19.40	-2.3	17,512	-0.01%
2023/12/25	0.1	19.45	6	19.38	19.45	-5.9	17,495	-0.03%
2023/12/22	9	19.30	12	19.34	19.30	-3	17,565	-0.02%
2023/12/21	21.1	19.30	1	19.35	19.30	20.1	17,308	0.12%
2023/12/20	19.2	19.52	1	19.60	19.45	18.2	16,876	0.11%
2023/12/19	27.1	19.49	3.1	19.62	19.50	24	16,373	0.15%
2023/12/18	8	19.83	2.4	19.87	19.75	5.6	16,135	0.03%
2023/12/15	4	19.98	27.3	19.95	20.00	-23.3	15,757	-0.15%
2023/12/14	0	0.00	5.1	19.95	20.00	-5.1	15,282	-0.03%
2023/12/13	3.1	19.67	1	19.80	19.80	2.1	15,093	0.01%
2023/12/12	1	19.50	7.1	19.56	19.75	-6.1	15,403	-0.04%
2023/12/11	1	19.20	32.1	19.41	19.55	-31.1	15,380	-0.20%
2023/12/08	2	19.25	0.1	19.20	19.25	1.9	15,346	0.01%
2023/12/07	0.1	19.08	0	0.00	19.05	0.1	15,380	0.00%
2023/12/06	0.1	19.20	3	19.30	19.35	-3	15,410	-0.02%
2023/12/05	0	0.00	3.1	19.15	19.15	-3.1	15,225	-0.02%
2023/12/04	3	19.00	27	19.10	19.10	-24	15,172	-0.16%
2023/12/01	0.1	18.90	21.1	18.90	18.95	-21	15,165	-0.14%
2023/11/30	0	0.00	20	19.00	18.90	-20	15,105	-0.13%
2023/11/29	1	18.90	1	18.95	18.80	0	14,500	0.00%
2023/11/28	57	18.89	22.9	19.09	18.85	34.1	14,362	0.24%
2023/11/27	1.1	18.94	0	18.95	18.80	1	14,532	0.01%
2023/11/24	0	18.90	1.1	18.90	18.85	-1.1	14,437	-0.01%
2023/11/23	0.1	18.85	0	0.00	18.85	0.1	14,387	0.00%
2023/11/22	2	18.80	0	0.00	18.85	2	14,315	0.01%
2023/11/21	0	0.00	2	18.90	18.95	-2	14,288	-0.01%
2023/11/20	5	18.70	0.1	18.70	18.75	4.9	14,077	0.03%
2023/11/17	0	18.85	0	0.00	18.85	0	14,087	0.00%
2023/11/16	0.3	18.75	2.2	18.82	18.90	-2	14,042	-0.01%
2023/11/15	6	18.79	1	18.75	18.70	5	13,952	0.04%
2023/11/14	25.1	18.59	8	18.61	18.65	17.1	13,867	0.12%
2023/11/13	0	0.00	9	18.50	18.50	-9	13,856	-0.06%
2023/11/10	0	0.00	36	18.40	18.45	-36	14,109	-0.26%
2023/11/09	2	18.35	0	0.00	18.45	2	14,229	0.01%
2023/11/08	0	0.00	5	18.35	18.40	-5	14,543	-0.03%
2023/11/07	2	18.30	0.2	18.30	18.35	1.8	14,571	0.01%
2023/11/03	0	0.00	1	18.30	18.40	-1	15,058	-0.01%
2023/11/01	0.1	18.05	3	17.97	18.00	-2.9	16,002	-0.02%
2023/10/31	2	17.88	0	0.00	17.85	2	16,308	0.01%
2023/10/30	0	0.00	10	17.83	17.70	-10	16,608	-0.06%
2023/10/27	5	17.85	2	17.85	17.95	3	16,663	0.02%
2023/10/26	11	17.87	2.1	17.90	17.85	8.9	16,943	0.05%
2023/10/25	5	18.05	0	0.00	18.05	5	16,987	0.03%
2023/10/24	0	0.00	1	18.05	18.15	-1	17,158	-0.01%
2023/10/23	0	0.00	3	18.20	18.15	-3	17,342	-0.02%
2023/10/20	32	17.96	3.2	18.11	18.20	28.8	17,283	0.17%
2023/10/17	0	0.00	56.7	18.46	18.60	-56.7	17,701	-0.32%
2023/10/16	1	18.30	1	18.35	18.40	0	17,897	0.00%
2023/10/13	0	0.00	2	18.35	18.50	-2	18,312	-0.01%
2023/10/12	0	0.00	43.1	18.43	18.45	-43.1	18,402	-0.23%
2023/10/11	10	18.20	10.1	18.09	18.25	-0.1	18,262	0.00%
2023/10/06	0	0.00	7	17.68	17.70	-7	17,744	-0.04%
2023/10/05	0	0.00	0.1	17.35	17.35	-0.1	17,631	0.00%
2023/10/04	7.9	17.20	0	0.00	17.15	7.9	17,702	0.04%
2023/10/02	1	17.35	22	17.35	17.35	-21	17,813	-0.12%
2023/09/27	0.6	17.31	0	0.00	17.40	0.6	18,225	0.00%
2023/09/26	12.7	17.34	0.2	17.35	17.35	12.5	18,519	0.07%
2023/09/25	0	0.00	9.2	17.42	17.45	-9.2	18,508	-0.05%
2023/09/22	0.2	17.32	0	0.00	17.30	0.2	18,769	0.00%
2023/09/21	10.1	17.22	0	0.00	17.25	10.1	18,910	0.05%
2023/09/20	3	17.68	2	17.65	17.60	1	18,746	0.01%
2023/09/19	4	17.68	0	0.00	17.60	4	18,864	0.02%
2023/09/18	1.1	17.50	0	0.00	17.55	1.1	19,123	0.01%
2023/09/15	12.1	17.52	2	17.50	17.65	10.1	19,275	0.05%
2023/09/14	0.5	17.60	4.1	17.62	17.70	-3.6	19,064	-0.02%
2023/09/13	1.3	17.55	1	17.50	17.50	0.3	19,014	0.00%
2023/09/12	1.3	17.46	0.2	17.45	17.50	1.1	19,374	0.01%
2023/09/11	1	17.25	0	0.00	17.45	1	19,403	0.01%
2023/09/08	6	17.20	0.2	17.25	17.35	5.8	19,433	0.03%
2023/09/06	0.1	17.20	0	0.00	17.15	0.1	19,640	0.00%
2023/09/05	0	0.00	8.3	17.31	17.35	-8.3	19,647	-0.04%
2023/09/04	2	17.33	4.2	17.35	17.40	-2.2	19,701	-0.01%
2023/09/01	18	17.25	0	0.00	17.25	18	19,822	0.09%
2023/08/31	1.3	17.15	0	0.00	17.10	1.3	19,857	0.01%
2023/08/30	0.1	17.40	0.3	17.40	17.45	-0.2	19,538	0.00%
2023/08/29	0.1	17.30	0	0.00	17.30	0.1	19,597	0.00%
2023/08/28	0	0.00	0.1	17.30	17.35	-0.1	19,709	0.00%
2023/08/25	0.3	17.16	0	0.00	17.10	0.3	21,157	0.00%
2023/08/24	0.1	17.25	10	17.20	17.25	-9.9	21,332	-0.05%
2023/08/23	0	0.00	4.2	17.20	17.20	-4.2	21,377	-0.02%
2023/08/22	1.1	17.20	0	0.00	17.20	1.1	21,593	0.01%
2023/08/21	4.2	17.29	15	17.25	17.25	-10.8	21,682	-0.05%
2023/08/18	2.1	17.24	0	17.05	17.10	2.1	21,775	0.01%
2023/08/17	3.1	16.90	0	0.00	16.95	3.1	21,749	0.01%
2023/08/16	15.6	17.05	0	0.00	17.05	15.6	21,837	0.07%
2023/08/15	6.1	17.34	0.1	17.35	17.25	6	21,781	0.03%
2023/08/14	3.6	17.64	79.1	17.45	17.50	-75.5	21,837	-0.35%
2023/08/11	2.6	17.96	1	17.95	18.00	1.6	21,791	0.01%
2023/08/10	0	0.00	2	17.85	17.95	-2	21,795	-0.01%
2023/08/09	73.6	17.84	11	17.76	17.85	62.6	21,797	0.29%
2023/08/08	20	18.65	9	18.67	18.70	11	21,573	0.05%
2023/08/07	3	18.70	0	0.00	18.80	3	21,175	0.01%
2023/08/04	9	18.61	2	18.65	18.70	7	20,803	0.03%
2023/08/02	2	18.55	21	18.53	18.55	-19	20,541	-0.09%
2023/08/01	5	18.70	23.2	18.75	18.80	-18.2	20,356	-0.09%
2023/07/31	20	18.70	64.3	18.70	18.65	-44.3	20,211	-0.22%
2023/07/28	1	18.55	2	18.55	18.55	-1	20,073	0.00%
2023/07/27	4	18.48	0	0.00	18.50	4	20,033	0.02%
2023/07/26	9	18.16	4.1	18.33	18.40	4.9	20,023	0.02%
2023/07/25	12	18.04	2	18.05	18.05	10	20,126	0.05%
2023/07/24	5	17.98	2	18.05	18.00	3	20,119	0.01%
2023/07/21	0	18.14	5	18.10	18.10	-5	19,886	-0.03%
2023/07/20	0.2	18.00	0	0.00	18.10	0.2	19,514	0.00%
2023/07/19	4	18.04	5.5	17.98	18.00	-1.5	19,075	-0.01%
2023/07/18	24	18.05	7.5	18.10	18.05	16.5	18,736	0.09%
2023/07/17	12	17.82	3.4	17.93	17.95	8.6	18,325	0.05%
2023/07/14	2	17.75	0.7	17.72	17.75	1.3	18,118	0.01%
2023/07/13	0	0.00	1	17.65	17.60	-1	18,051	-0.01%
2023/07/12	4	17.50	0	0.00	17.60	4	18,053	0.02%
2023/07/11	0	0.00	1.5	17.50	17.50	-1.5	17,982	-0.01%
2023/07/10	10	17.35	0	0.00	17.35	10	18,008	0.06%
2023/07/07	7	17.15	0	0.00	17.15	7	18,013	0.04%
2023/07/06	9	17.42	0	0.00	17.35	9	18,024	0.05%
2023/07/05	1	17.65	0	0.00	17.65	1	17,734	0.01%
2023/07/04	10	17.70	3	17.65	17.70	7	17,614	0.04%
2023/07/03	1	17.40	0.4	17.40	17.45	0.6	17,532	0.00%
2023/06/30	0	0.00	1	17.40	17.35	-1	17,765	-0.01%
2023/06/29	0.3	17.40	4	17.40	17.35	-3.7	17,833	-0.02%
2023/06/28	0.7	17.25	0	0.00	17.30	0.7	17,793	0.00%
2023/06/27	3	17.22	0	0.00	17.25	3	17,880	0.02%
2023/06/26	2.1	17.39	7	17.40	17.35	-4.9	17,978	-0.03%
2023/06/21	10	17.27	0.4	17.30	17.25	9.6	17,850	0.05%
2023/06/20	10	17.25	0	0.00	17.30	10	17,868	0.06%
2023/06/19	5	17.25	0	0.00	17.25	5	17,780	0.03%
2023/06/16	4	17.39	0	0.00	17.25	4	17,773	0.02%
2023/06/15	1	17.45	3	17.50	17.50	-2	17,789	-0.01%
2023/06/14	0	17.40	0	0.00	17.45	0	17,990	0.00%
2023/06/13	1	17.40	0.3	17.40	17.40	0.7	18,241	0.00%
2023/06/12	0	0.00	41.4	17.40	17.40	-41.4	18,282	-0.23%
2023/06/09	0	0.00	0.1	17.43	17.40	-0.1	18,567	0.00%
2023/06/07	0	0.00	1	17.45	17.45	-1	18,846	-0.01%
2023/06/06	4	17.40	10	17.40	17.35	-6	19,036	-0.03%
2023/06/05	0	0.00	1	17.35	17.30	-1	19,084	-0.01%
2023/06/02	1	17.20	0	0.00	17.15	1	19,127	0.01%
2023/06/01	2	17.20	0	0.00	17.15	2	19,110	0.01%
2023/05/31	0	0.00	3	17.13	17.30	-3	19,035	-0.02%
2023/05/30	0	0.00	1	17.20	17.15	-1	17,687	-0.01%
2023/05/29	1.1	17.15	0	0.00	17.15	1.1	17,761	0.01%
2023/05/26	11.1	17.15	0	0.00	17.10	11.1	18,039	0.06%
2023/05/25	8	17.20	0	0.00	17.15	8	17,862	0.04%
2023/05/24	8	17.25	1	17.30	17.35	7	17,953	0.04%
2023/05/23	0	0.00	1	17.40	17.45	-1	17,845	-0.01%
2023/05/22	2	17.40	1	17.35	17.40	1	17,791	0.01%
2023/05/19	0.1	17.25	5	17.20	17.25	-4.9	17,613	-0.03%
2023/05/18	10	17.25	0	0.00	17.20	10	17,538	0.06%
2023/05/17	1	17.05	20	17.30	17.20	-19	17,389	-0.11%
2023/05/12	0	0.00	1	16.90	16.90	-1	17,287	-0.01%
2023/05/11	2.1	17.05	0.2	17.05	17.10	1.9	17,034	0.01%
2023/05/10	0.1	17.25	2.2	17.21	17.30	-2.1	16,965	-0.01%
2023/05/09	2	17.30	3	17.27	17.30	-1	16,993	-0.01%
2023/05/08	0	17.10	4	17.23	17.20	-4	17,111	-0.02%
2023/05/05	0	0.00	110	17.10	17.05	-110	17,052	-0.65%	大賣/鉅額交易
2023/05/04	3	17.03	2	16.98	17.00	1	17,176	0.01%
2023/05/03	4	16.85	2	16.85	16.90	2	17,257	0.01%
2023/05/02	0	0.00	2	16.85	16.85	-2	17,639	-0.01%
2023/04/28	1	16.75	0	0.00	16.70	1	18,010	0.01%
2023/04/27	0	0.00	1	16.75	16.75	-1	18,022	-0.01%
2023/04/25	1	16.65	1	16.75	16.65	0	17,935	0.00%
2023/04/21	20.3	16.65	0	0.00	16.70	20.3	18,127	0.11%
2023/04/20	12.3	16.61	1	16.60	16.65	11.3	18,259	0.06%
2023/04/19	13.3	16.75	0	0.00	16.80	13.3	18,329	0.07%
2023/04/18	8	16.79	1.1	16.80	16.80	6.9	18,298	0.04%
2023/04/17	2	16.78	0	0.00	16.80	2	18,204	0.01%
2023/04/14	0	0.00	1	16.85	16.90	-1	18,151	-0.01%
2023/04/13	11	16.71	10	16.76	16.80	1	18,258	0.01%
2023/04/12	2.3	16.58	0	0.00	16.60	2.3	18,165	0.01%
2023/04/11	8.3	16.60	6	16.66	16.60	2.3	18,195	0.01%
2023/04/10	0	0.00	3	16.68	16.65	-3	18,010	-0.02%
2023/04/07	3	16.58	5.1	16.60	16.60	-2.1	18,017	-0.01%
2023/04/06	2	16.55	0	0.00	16.55	2	17,985	0.01%
2023/03/31	8.4	16.62	1	16.65	16.60	7.4	18,093	0.04%
2023/03/30	32	16.56	0	0.00	16.55	32	18,879	0.17%
2023/03/29	1.1	16.70	0	0.00	16.75	1.1	19,673	0.01%
2023/03/28	2	16.60	0	0.00	16.60	2	20,724	0.01%
2023/03/27	5.6	16.59	0	0.00	16.55	5.6	22,084	0.03%
2023/03/24	1.7	16.43	0	0.00	16.40	1.7	23,575	0.01%
2023/03/23	14.2	16.33	40	16.40	16.40	-25.9	23,691	-0.11%
2023/03/22	3	16.37	7	16.40	16.40	-4	23,728	-0.02%
2023/03/21	31.3	16.05	18	16.10	16.10	13.3	24,081	0.06%
2023/03/20	27.8	15.91	52	15.93	15.95	-24.2	24,144	-0.10%
2023/03/17	2.7	16.27	0	0.00	16.25	2.7	23,839	0.01%
2023/03/16	104.6	16.30	0	0.00	16.30	104.6	23,714	0.44%	大買/鉅額交易
2023/03/15	0.1	16.65	0	0.00	16.55	0.1	23,658	0.00%
2023/03/14	6.2	16.61	0	0.00	16.55	6.2	23,632	0.03%
2023/03/13	1.1	16.80	1	16.80	16.80	0.1	23,698	0.00%
2023/03/10	7.6	16.86	4.1	16.85	16.85	3.6	23,864	0.02%
2023/03/09	20.2	16.99	0	0.00	17.00	20.2	24,080	0.08%
2023/03/08	1.3	17.15	0	0.00	17.20	1.3	25,429	0.00%
2023/03/07	2	17.05	10	17.10	17.15	-8	25,726	-0.03%
2023/03/06	3	17.10	5	17.06	17.05	-2	26,092	-0.01%
2023/03/02	0.9	17.19	0	0.00	17.05	0.9	26,675	0.00%
2023/03/01	0.3	17.18	0.4	17.25	17.20	-0.1	26,917	0.00%
2023/02/24	13.1	17.17	0	0.00	17.20	13.1	26,976	0.05%
2023/02/21	8	17.26	3	17.25	17.30	5	26,617	0.02%
2023/02/20	4	17.39	1	17.35	17.35	3	26,874	0.01%
2023/02/17	0.1	17.35	0	0.00	17.40	0.1	27,038	0.00%
2023/02/16	2	17.23	0	0.00	17.30	2	27,468	0.01%
2023/02/14	16	17.38	0	0.00	17.35	16	27,774	0.06%
2023/02/13	0	17.35	3	17.35	17.40	-3	27,930	-0.01%
2023/02/10	6	17.21	0	0.00	17.20	6	28,040	0.02%
2023/02/08	10.1	17.26	0	0.00	17.20	10.1	28,346	0.04%
2023/02/06	1	17.35	110	17.25	17.35	-109	28,546	-0.38%	大賣/鉅額交易
2023/02/03	3	17.37	0	0.00	17.45	3	28,528	0.01%
2023/02/02	110	17.40	0	0.00	17.35	110	28,644	0.38%	大買/鉅額交易
2023/02/01	0.2	17.20	0	0.00	17.30	0.2	28,586	0.00%
2023/01/31	18.1	17.46	0	0.00	17.30	18.1	28,554	0.06%
2023/01/30	1	17.75	8.3	17.74	17.90	-7.3	28,334	-0.03%
2023/01/17	0	0.00	41.3	17.60	17.75	-41.3	28,268	-0.15%
2023/01/16	1.1	17.45	0	0.00	17.40	1.1	28,337	0.00%
2023/01/12	0	0.00	2	17.35	17.25	-2	28,953	-0.01%
2023/01/10	0	0.00	2	17.28	17.40	-2	28,988	-0.01%
2023/01/09	6	17.05	13	17.19	17.30	-7	28,967	-0.02%
2023/01/06	0	0.00	51	16.95	16.95	-51	28,967	-0.18%
2023/01/05	0.6	16.85	1	16.85	16.85	-0.4	29,208	0.00%
2023/01/03	0.2	16.63	0	0.00	16.60	0.2	29,503	0.00%
2022/12/30	1	16.95	2	16.95	16.75	-1	29,370	0.00%
2022/12/29	2.2	16.58	0	0.00	16.70	2.2	29,383	0.01%
2022/12/28	5	16.70	0	0.00	16.75	5	29,352	0.02%
2022/12/26	1.1	16.71	0	0.00	16.80	1.1	29,608	0.00%
2022/12/23	53.6	16.75	1	16.85	16.70	52.6	29,952	0.18%
2022/12/22	4	16.60	1	17.55	17.55	3	29,947	0.01%
2022/12/21	14.2	16.45	0	0.00	16.60	14.2	29,092	0.05%
2022/12/20	5.2	16.46	0	0.00	16.60	5.2	28,190	0.02%
2022/12/19	17.4	16.65	1	16.55	16.70	16.4	27,307	0.06%
2022/12/16	24	17.14	5	17.27	16.90	19	25,881	0.07%
2022/12/15	0	0.00	2	17.45	17.45	-2	24,505	-0.01%
2022/12/13	1	17.45	0	0.00	17.40	1	24,526	0.00%
2022/12/08	23	17.70	0	0.00	17.95	23	26,575	0.09%
2022/12/07	0	0.00	11	17.95	17.90	-11	26,541	-0.04%
2022/12/05	1	17.95	1	18.00	17.95	0	26,541	0.00%
2022/12/02	1	17.80	0	0.00	17.85	1	26,578	0.00%
2022/12/01	1	17.85	1	17.95	17.95	0	26,527	0.00%
2022/11/30	11.1	17.60	3.6	18.12	18.20	7.5	26,334	0.03%
2022/11/29	0	0.00	1.1	17.60	17.75	-1.1	25,062	0.00%
2022/11/28	3.2	17.41	7	17.31	17.50	-3.9	24,730	-0.02%
2022/11/25	6	17.20	0	0.00	17.50	6	24,426	0.02%
2022/11/24	1	17.20	11	17.25	17.30	-10	24,195	-0.04%
2022/11/23	1	17.20	0	0.00	17.25	1	24,085	0.00%
2022/11/22	0	0.00	1	16.95	17.15	-1	23,860	0.00%
2022/11/21	4	16.90	4	16.75	16.85	0	23,528	0.00%
2022/11/18	0	0.00	2	16.90	16.95	-2	23,473	-0.01%
2022/11/17	0	0.00	2	16.90	16.90	-2	23,347	-0.01%
2022/11/15	2	17.00	0	0.00	17.00	2	23,123	0.01%
2022/11/14	5	16.95	26	17.05	17.05	-21	23,011	-0.09%
2022/11/11	0	0.00	8	16.72	16.80	-8	22,582	-0.04%
2022/11/09	0	0.00	12	16.45	16.55	-12	22,322	-0.05%
2022/11/08	2	16.45	3	16.42	16.50	-1	22,174	0.00%
2022/11/07	2	16.20	0	0.00	16.30	2	21,973	0.01%
2022/11/04	0	16.00	1	16.10	16.25	-1	22,088	0.00%
2022/11/03	0.2	15.95	0	0.00	16.05	0.2	22,066	0.00%
2022/11/02	0.1	16.10	0	0.00	16.10	0.1	22,844	0.00%
2022/10/28	1	16.05	16	16.20	16.00	-15	23,101	-0.06%
2022/10/27	6	16.05	21	16.11	16.05	-15	23,111	-0.06%
2022/10/26	1	15.85	2	15.93	16.05	-1	23,069	0.00%
2022/10/25	19.4	15.60	0.2	15.50	15.70	19.2	22,912	0.08%
2022/10/24	22.2	15.88	5	15.80	15.80	17.2	22,812	0.08%
2022/10/20	23.4	15.89	0	0.00	16.10	23.4	22,503	0.10%
2022/10/14	2	16.68	1	16.65	16.60	1	21,900	0.00%
2022/10/13	0	0.00	0.3	16.75	16.75	-0.3	22,087	0.00%
2022/10/11	6.1	16.85	28	16.85	16.85	-22	22,635	-0.10%
2022/10/06	1	16.95	0	0.00	17.15	1	22,696	0.00%
2022/10/04	0.1	16.90	1	17.00	16.95	-0.9	22,910	0.00%
2022/10/03	0	17.00	0	0.00	16.85	0	22,843	0.00%
2022/09/30	0	0.00	2	17.30	17.30	-2	22,822	-0.01%
2022/09/29	0.1	17.12	0	0.00	17.15	0.1	22,650	0.00%
2022/09/28	9	16.84	0	0.00	16.90	9	22,482	0.04%
2022/09/23	1	17.30	0	0.00	17.40	1	22,442	0.00%
2022/09/22	11	17.25	0	17.35	17.20	11	22,596	0.05%
2022/09/21	1	17.60	0	0.00	17.60	1	22,428	0.00%
2022/09/20	11.1	17.64	11.4	17.50	17.60	-0.3	22,293	0.00%
2022/09/19	16	17.75	6	17.73	17.75	10	22,142	0.05%
2022/09/16	1	18.35	21.7	18.34	18.45	-20.7	21,731	-0.10%
2022/09/15	12	18.17	1	18.15	18.20	11	19,590	0.06%
2022/09/14	0	0.00	22	18.01	18.00	-22	19,489	-0.11%
2022/09/13	0.2	18.15	0.5	18.25	18.20	-0.3	19,620	0.00%
2022/09/12	0	0.00	47.1	18.22	18.30	-47.1	19,688	-0.24%
2022/09/08	130	17.91	124	17.94	17.95	6	19,807	0.03%	大買/大賣/
2022/09/07	8	17.50	0.1	17.50	17.45	7.9	19,552	0.04%
2022/09/06	12	17.70	0	0.00	17.70	12	19,360	0.06%
2022/09/05	1	17.45	4	17.64	17.65	-3	19,174	-0.02%
2022/09/02	2	17.15	0	0.00	17.15	2	19,054	0.01%
2022/09/01	1	17.15	0	0.00	17.25	1	19,059	0.01%
2022/08/30	1	17.10	0	0.00	17.25	1	18,743	0.01%
2022/08/29	0	0.00	17.4	17.19	17.20	-17.4	18,739	-0.09%
2022/08/26	0.1	17.40	0	0.00	17.45	0.1	18,800	0.00%
2022/08/25	0	0.00	1	17.25	17.40	-1	18,931	-0.01%
2022/08/24	1	17.10	0	0.00	17.10	1	19,083	0.01%
2022/08/16	1	17.25	0	0.00	17.25	1	20,722	0.00%
2022/08/15	0	0.00	9	17.29	17.15	-9	21,094	-0.04%
2022/08/12	0	0.00	1	17.05	17.20	-1	21,506	0.00%
2022/08/11	4	17.13	30	17.08	17.20	-26	21,697	-0.12%
2022/08/10	24	17.05	49	16.95	16.90	-25	21,725	-0.12%
2022/08/09	3	17.68	2.5	17.70	17.70	0.5	21,741	0.00%
2022/08/08	12.2	17.21	11	17.25	17.35	1.2	21,021	0.01%
2022/08/05	1	16.90	1	16.90	17.10	0	20,813	0.00%
2022/08/03	3	16.68	1	16.70	16.80	2	20,751	0.01%
2022/08/02	1	16.80	1	16.60	16.85	0	20,909	0.00%
2022/08/01	5	16.75	2	16.85	16.80	3	21,102	0.01%
2022/07/29	25	16.64	0	0.00	16.90	25	21,237	0.12%
2022/07/27	0	0.00	5	16.40	16.50	-5	20,913	-0.02%
2022/07/26	3	16.30	0	0.00	16.35	3	20,907	0.01%
2022/07/25	3	16.42	21	16.34	16.40	-18	20,876	-0.09%
2022/07/22	1	15.95	2.1	16.19	16.20	-1.1	21,084	-0.01%
2022/07/20	1.2	16.06	0	0.00	15.90	1.2	20,902	0.01%
2022/07/19	20	15.98	40	16.00	16.00	-20	20,796	-0.10%
2022/07/18	0	0.00	1	15.75	15.80	-1	20,526	0.00%
2022/07/15	11.4	15.38	0	0.00	15.25	11.4	20,201	0.06%
2022/07/14	33.5	15.65	0	0.00	15.65	33.5	20,191	0.17%
2022/07/12	11.1	15.61	0	0.00	15.65	11.1	20,449	0.05%
2022/07/11	2.1	16.20	0	0.00	16.15	2.1	20,367	0.01%
2022/07/08	0	0.00	20	16.60	16.60	-20	20,607	-0.10%
2022/07/07	1	16.35	5	16.25	16.30	-4	20,678	-0.02%
2022/07/06	1	16.70	1	16.55	16.45	0	20,735	0.00%
2022/07/04	0	0.00	1	16.80	16.60	-1	21,173	0.00%
2022/07/01	19.3	16.57	0.2	16.55	16.65	19.2	21,873	0.09%
2022/06/30	2	16.80	1	16.85	16.80	1	22,043	0.00%
2022/06/28	0.1	17.00	0	0.00	17.05	0.1	22,503	0.00%
2022/06/27	0	0.00	1	17.25	17.10	-1	23,645	0.00%
2022/06/24	0	0.00	47	17.20	17.15	-47	23,760	-0.20%
2022/06/23	12	16.95	0	0.00	17.00	12	23,773	0.05%
2022/06/21	0	0.00	9	16.85	16.95	-9	23,936	-0.04%
2022/06/20	3.1	16.84	82	16.70	16.40	-78.9	23,927	-0.33%
2022/06/17	2	16.85	0	0.00	16.75	2	23,783	0.01%
2022/06/16	0	0.00	1	17.40	17.10	-1	23,540	0.00%
2022/06/15	0	0.00	1	17.15	17.15	-1	23,947	0.00%
2022/06/14	0	0.00	10	16.95	17.05	-10	24,177	-0.04%
2022/06/13	11.5	16.86	0	0.00	16.95	11.5	24,284	0.05%
2022/06/10	0.3	17.23	1	17.25	17.20	-0.8	24,136	0.00%
2022/06/09	0	0.00	1	17.45	17.40	-1	24,144	0.00%
2022/06/06	0.1	17.60	0	0.00	17.60	0.1	24,493	0.00%
2022/05/31	1	17.60	0	0.00	18.15	1	25,359	0.00%
2022/05/30	5	17.63	0	0.00	17.80	5	24,680	0.02%
2022/05/27	1	17.70	15	17.66	17.70	-14	24,579	-0.06%
2022/05/26	0.4	17.30	0	0.00	17.30	0.4	24,431	0.00%
2022/05/25	1	17.20	3	17.33	17.40	-2	24,834	-0.01%
2022/05/24	0	0.00	5	17.55	17.40	-5	25,042	-0.02%
2022/05/23	10	17.50	15	17.21	17.50	-5	24,994	-0.02%
2022/05/20	10.1	17.50	20.5	17.50	17.50	-10.4	24,744	-0.04%
2022/05/19	1.1	17.11	0	0.00	17.15	1.1	24,332	0.00%
2022/05/18	0	0.00	1	17.45	17.50	-1	24,102	0.00%
2022/05/17	1.5	16.90	20	17.00	17.05	-18.5	23,940	-0.08%
2022/05/16	5.2	16.80	0	0.00	16.85	5.2	23,664	0.02%
2022/05/13	0	0.00	1.1	16.99	16.95	-1.1	23,459	0.00%
2022/05/12	10.4	16.91	25	16.80	16.80	-14.6	23,497	-0.06%
2022/05/10	2	17.00	6	17.51	17.50	-4	23,229	-0.02%
2022/05/09	16.2	17.31	8	17.10	17.20	8.2	23,175	0.04%
2022/05/06	16.3	17.74	1	17.80	17.75	15.3	23,160	0.07%
2022/05/05	12.1	18.19	7	18.15	18.05	5.1	23,325	0.02%
2022/05/04	0.1	18.25	7	18.30	18.30	-6.9	23,323	-0.03%
2022/05/03	2	18.15	2	18.20	18.20	0	23,506	0.00%
2022/04/29	0	0.00	0.1	18.20	18.25	-0.1	23,648	0.00%
2022/04/28	20.1	18.00	0	0.00	18.15	20.1	23,926	0.08%
2022/04/27	7.1	18.15	0	0.00	18.15	7.1	23,891	0.03%
2022/04/26	2	18.60	12	18.47	18.55	-10	24,105	-0.04%
2022/04/25	4	18.19	7.1	18.20	18.25	-3.1	24,352	-0.01%
2022/04/22	14	18.41	12.2	18.50	18.60	1.8	24,188	0.01%
2022/04/20	0	0.00	1	18.20	18.25	-1	24,627	0.00%
2022/04/19	1	18.40	7	18.28	18.35	-6	24,943	-0.02%
2022/04/18	1.3	18.12	1	17.95	18.10	0.3	25,184	0.00%
2022/04/14	2.3	18.56	1	18.60	18.50	1.3	25,278	0.00%
2022/04/12	10	18.96	3	18.85	18.85	7	25,076	0.03%
2022/04/11	7.1	18.99	125.7	18.95	19.00	-118.6	24,971	-0.47%	大賣/鉅額交易
2022/04/08	14	19.01	4	18.86	19.05	10	24,700	0.04%
2022/04/07	22	18.95	40	18.80	18.65	-18	24,490	-0.07%
2022/04/06	8	18.87	9	18.78	19.10	-1	23,729	0.00%
2022/04/01	61	18.57	2	18.63	18.70	59	23,394	0.25%
2022/03/31	20	18.58	22	18.54	18.40	-2	23,068	-0.01%
2022/03/30	5	18.20	57	18.07	18.35	-52	22,484	-0.23%
2022/03/29	7	17.36	0	0.00	17.30	7	21,310	0.03%
2022/03/28	12	17.36	1	17.45	17.55	11	21,088	0.05%
2022/03/25	21	17.50	5	17.45	17.50	16	21,031	0.08%
2022/03/24	18	17.67	2	17.73	17.75	16	20,906	0.08%
2022/03/23	21	17.50	10	17.66	17.75	11	20,874	0.05%
2022/03/22	1	17.35	0	0.00	17.45	1	20,749	0.00%
2022/03/21	6	17.40	0	0.00	17.35	6	20,844	0.03%
2022/03/18	37	17.53	2	17.60	17.30	35	20,848	0.17%
2022/03/17	3	17.40	27	17.41	17.40	-24	20,512	-0.12%
2022/03/16	0.7	17.00	1	17.05	17.10	-0.3	20,532	0.00%
2022/03/15	1	16.90	0	0.00	17.00	1	20,471	0.00%
2022/03/14	3	16.97	1	17.05	17.00	2	20,535	0.01%
2022/03/11	1.2	16.87	0	0.00	16.90	1.2	20,591	0.01%
2022/03/10	11.3	16.88	0	0.00	16.90	11.3	20,613	0.05%
2022/03/09	4	16.44	0	0.00	16.40	4	20,604	0.02%
2022/03/08	24	16.45	22	16.45	16.40	2	20,374	0.01%
2022/03/07	18	16.68	2	16.60	16.80	16	19,954	0.08%
2022/03/04	10	17.18	0.2	17.15	17.10	9.8	20,316	0.05%
2022/03/02	3	17.17	30	17.24	17.40	-27	20,483	-0.13%
2022/03/01	1	17.15	4	17.29	17.20	-3	20,422	-0.01%
2022/02/25	8	16.96	3	17.15	17.10	5	20,478	0.02%
2022/02/24	16.2	17.15	19.2	17.06	17.20	-3	20,247	-0.01%
2022/02/23	11	17.30	4	17.36	17.45	7	19,962	0.04%
2022/02/22	7.4	17.37	1	17.30	17.40	6.4	20,043	0.03%
2022/02/21	0.3	17.45	57	17.45	17.55	-56.7	20,195	-0.28%
2022/02/17	11	17.50	0.1	17.45	17.40	10.9	20,579	0.05%
2022/02/16	0	0.00	20	17.41	17.40	-20	20,750	-0.10%
2022/02/14	2	17.23	0.1	17.25	17.40	2	21,227	0.01%
2022/02/11	1	17.35	0.1	17.40	17.35	1	21,089	0.00%
2022/02/10	1.3	17.27	0	0.00	17.45	1.3	21,082	0.01%
2022/02/09	0	0.00	32.9	17.41	17.50	-32.9	20,990	-0.16%
2022/02/08	4.1	17.25	108	17.32	17.35	-103.9	20,909	-0.50%	大賣/鉅額交易
2022/02/07	10	16.80	15	16.73	17.05	-5	20,573	-0.02%
2022/01/26	55	16.45	0	0.00	16.45	55	20,166	0.27%
2022/01/25	64	16.20	0	0.00	16.40	64	20,142	0.32%
2022/01/24	55	16.28	58	16.47	16.55	-3	20,008	-0.01%
2022/01/21	19.2	16.46	8	16.47	16.50	11.2	19,975	0.06%
2022/01/20	1	16.70	5	16.80	16.75	-4	19,706	-0.02%
2022/01/19	5	17.03	365	16.90	16.95	-360	19,565	-1.84%	大賣/鉅額交易
2022/01/18	1	17.00	42	16.94	17.10	-41	19,333	-0.21%
2022/01/17	367	16.79	2	16.65	16.70	365	18,968	1.92%	大買/鉅額交易
2022/01/14	6	16.67	5.6	16.79	16.70	0.4	18,934	0.00%
2022/01/13	2	16.50	5	16.62	16.70	-3	18,923	-0.02%
2022/01/12	27	16.34	4.3	16.36	16.45	22.7	18,548	0.12%
2022/01/11	16	16.36	0	0.00	16.55	16	18,182	0.09%
2022/01/10	27	16.34	1	16.35	16.35	26	17,778	0.15%
2022/01/07	74	16.65	4	16.58	16.55	70	17,534	0.40%
2022/01/06	1	16.40	2.5	16.40	16.50	-1.5	17,290	-0.01%
2022/01/05	6	16.24	0	0.00	16.30	6	17,151	0.03%
2022/01/04	0	0.00	3	16.15	16.20	-3	17,180	-0.02%
2022/01/03	3	16.08	3	16.23	16.10	0	17,144	0.00%
2021/12/30	0	0.00	1	16.15	16.15	-1	17,134	-0.01%
2021/12/29	0	0.00	12	16.09	16.25	-12	17,244	-0.07%
2021/12/28	3	15.93	10	16.05	16.05	-7	17,275	-0.04%
2021/12/27	1	15.90	0	0.00	15.95	1	17,280	0.01%
2021/12/24	0.5	15.95	0	0.00	15.95	0.5	17,601	0.00%
2021/12/22	1	15.90	1	15.95	15.85	0	17,825	0.00%
2021/12/21	2	15.90	4	15.91	15.90	-2	17,879	-0.01%
2021/12/20	14	15.70	0	0.00	15.75	14	17,886	0.08%
2021/12/17	20	15.85	0	0.00	15.90	20	17,835	0.11%
2021/12/16	6	15.76	0	0.00	15.75	6	17,799	0.03%
2021/12/15	0	0.00	4	15.86	15.85	-4	17,991	-0.02%
2021/12/14	9	15.66	3	15.67	15.65	6	18,302	0.03%
2021/12/13	7	15.94	5	15.80	15.85	2	18,314	0.01%
2021/12/10	1	15.95	13	15.93	15.95	-12	18,235	-0.07%
2021/12/09	0	0.00	1	15.65	15.70	-1	18,101	-0.01%
2021/12/08	3	15.50	1	15.60	15.55	2	18,107	0.01%
2021/12/07	1	15.15	40	15.40	15.50	-39	18,006	-0.22%
2021/12/06	0	0.00	3	15.35	15.35	-3	18,022	-0.02%
2021/12/03	0	0.00	1	15.30	15.20	-1	18,179	-0.01%
2021/12/02	0.5	15.15	2	15.13	15.15	-1.5	18,012	-0.01%
2021/12/01	6.5	15.05	11	15.10	15.15	-4.5	17,952	-0.03%
2021/11/30	6	14.95	4	15.30	15.30	2	18,025	0.01%
2021/11/29	4	14.93	2.7	15.03	15.00	1.3	17,460	0.01%
2021/11/26	12	15.19	10	15.25	15.15	2	17,556	0.01%
2021/11/25	1	15.45	8	15.46	15.50	-7	17,543	-0.04%
2021/11/24	1	15.60	3	15.55	15.50	-2	17,728	-0.01%
2021/11/23	10	15.35	15.5	15.35	15.30	-5.5	17,949	-0.03%
2021/11/22	1	15.15	0.5	15.15	15.20	0.5	17,786	0.00%
2021/11/19	5	15.17	12	15.13	15.10	-7	17,608	-0.04%
2021/11/18	12	15.18	25	15.16	15.20	-13	17,542	-0.07%
2021/11/17	2.1	14.93	9	15.02	15.00	-6.9	17,430	-0.04%
2021/11/16	1	14.65	1.1	14.61	14.75	-0.1	17,275	0.00%
2021/11/15	10	14.70	5	14.68	14.70	5	17,500	0.03%
2021/11/12	2	14.48	104	14.46	14.55	-102	17,586	-0.58%	大賣/鉅額交易
2021/11/11	1	14.20	6	14.28	14.35	-5	17,621	-0.03%
2021/11/10	5	14.15	12	14.19	14.20	-7	17,677	-0.04%
2021/11/09	1	14.20	0	0.00	14.15	1	17,849	0.01%
2021/11/08	2	14.15	5	14.15	14.20	-3	19,488	-0.02%
2021/11/05	4	14.08	0	0.00	14.15	4	20,771	0.02%
2021/11/04	0	0.00	1.5	14.15	14.15	-1.5	21,225	-0.01%
2021/11/03	0	0.00	1	14.15	14.20	-1	21,662	0.00%
2021/11/02	6	14.15	0	0.00	14.15	6	22,030	0.03%
2021/11/01	0	0.00	1	14.15	14.15	-1	22,375	0.00%
2021/10/29	0	0.00	1	14.15	14.15	-1	22,652	0.00%
2021/10/28	0	0.00	3	14.20	14.15	-3	22,738	-0.01%
2021/10/27	4	14.20	0	0.00	14.20	4	22,965	0.02%
2021/10/26	1	14.15	1	14.15	14.15	0	23,721	0.00%
2021/10/25	0	0.00	2	14.10	14.10	-2	23,925	-0.01%
2021/10/21	0	0.00	6	14.03	14.00	-6	24,666	-0.02%
2021/10/20	0	0.00	0.8	14.00	13.95	-0.8	24,530	0.00%
2021/10/18	8	13.94	3	13.95	13.90	5	24,547	0.02%
2021/10/15	0	0.00	6	13.85	13.85	-6	24,705	-0.02%
2021/10/14	3	13.83	2	13.85	13.80	1	25,194	0.00%
2021/10/13	1	13.90	1	13.90	13.90	0	25,692	0.00%
2021/10/12	1	13.70	5	13.85	13.85	-4	26,213	-0.02%
2021/10/08	5	13.85	1	13.85	13.80	4	26,397	0.02%
2021/10/07	2	13.90	2	13.95	13.90	0	26,798	0.00%
2021/10/06	0.3	13.85	2	13.80	13.90	-1.8	27,522	-0.01%
2021/10/05	6	13.74	0	0.00	13.80	6	27,872	0.02%
2021/10/04	3	13.65	15	13.78	13.75	-12	28,243	-0.04%
2021/10/01	21	13.71	13	13.70	13.70	8	28,494	0.03%
2021/09/30	19	13.86	0	0.00	13.90	19	28,465	0.07%
2021/09/29	2	13.80	0	0.00	13.90	2	28,591	0.01%
2021/09/28	2	13.90	2	13.90	13.85	0	28,514	0.00%
2021/09/23	0	0.00	1	14.00	13.85	-1	28,694	0.00%
2021/09/22	6	13.78	2	13.78	13.85	4	28,663	0.01%
2021/09/17	1.2	13.96	12	14.06	13.95	-10.8	28,334	-0.04%
2021/09/16	10	14.10	0	0.00	14.10	10	28,048	0.04%
2021/09/15	0	0.00	1	14.00	14.05	-1	27,964	0.00%
2021/09/14	1	14.05	0	0.00	14.05	1	28,046	0.00%
2021/09/10	0	0.00	5	14.00	14.05	-5	28,048	-0.02%
2021/09/09	5	13.95	0	0.00	14.00	5	28,506	0.02%
2021/09/08	6	14.00	0	0.00	14.05	6	28,496	0.02%
2021/09/06	1.3	14.10	0	0.00	14.05	1.3	28,798	0.00%
2021/09/03	0	0.00	11.2	14.10	14.10	-11.2	29,075	-0.04%
2021/09/02	3	13.88	6	13.93	14.00	-3	28,902	-0.01%
2021/09/01	5	14.05	0	0.00	14.00	5	28,728	0.02%
2021/08/31	1	14.15	1.2	14.20	14.25	-0.2	28,492	0.00%
2021/08/30	8	14.16	9	14.19	14.25	-1	28,405	0.00%
2021/08/27	4	14.00	6	13.98	14.05	-2	28,191	-0.01%
2021/08/26	0	0.00	0.3	13.65	13.70	-0.3	27,771	0.00%
2021/08/25	0.2	13.65	0	0.00	13.65	0.2	27,745	0.00%
2021/08/24	0	0.00	3	13.50	13.60	-3	27,751	-0.01%
2021/08/23	10	13.54	4	13.51	13.50	6	27,758	0.02%
2021/08/20	9	13.54	4	13.60	13.60	5	27,850	0.02%
2021/08/19	2	13.60	2.8	13.65	13.65	-0.8	28,567	0.00%
2021/08/18	2	13.50	12	13.61	13.65	-10	28,331	-0.04%
2021/08/17	5	13.35	2	13.55	13.55	3	28,179	0.01%
2021/08/16	7.1	13.26	30	13.30	13.30	-22.9	27,834	-0.08%
2021/08/13	3	13.28	0	0.00	13.35	3	27,802	0.01%
2021/08/12	30	13.32	23	13.26	13.30	7	27,698	0.03%
2021/08/10	0	0.00	17	14.22	14.20	-17	25,336	-0.07%
2021/08/09	8	14.22	4	14.23	14.20	4	25,405	0.02%
2021/08/06	10	14.20	2	14.25	14.20	8	25,402	0.03%
2021/08/05	6	14.25	32.3	14.22	14.25	-26.3	25,879	-0.10%
2021/08/04	10	14.25	10	14.20	14.20	0	26,968	0.00%
2021/08/03	6	14.15	2	14.15	14.15	4	27,254	0.01%
2021/08/02	18.2	14.08	86	14.12	14.20	-67.8	27,897	-0.24%
2021/07/30	3	14.17	20	14.21	14.05	-17	28,077	-0.06%
2021/07/29	10	14.15	1	14.15	14.20	9	28,354	0.03%
2021/07/28	6	14.02	0	0.00	14.10	6	28,464	0.02%
2021/07/27	1	14.20	5	14.21	14.15	-4	28,764	-0.01%
2021/07/26	2	14.30	10	14.35	14.30	-8	28,917	-0.03%
2021/07/23	0	0.00	10.4	14.25	14.25	-10.4	29,021	-0.04%
2021/07/22	2	14.25	2	14.25	14.30	0	29,081	0.00%
2021/07/21	6	14.20	8	14.15	14.20	-2	29,214	-0.01%
2021/07/20	2	14.25	1.1	14.35	14.20	0.9	29,501	0.00%
2021/07/19	7.5	14.44	3	14.33	14.45	4.5	29,049	0.02%
2021/07/16	1.3	14.26	11	14.33	14.35	-9.7	29,167	-0.03%
2021/07/15	10	14.20	10	14.20	14.25	0	28,795	0.00%
2021/07/14	0	0.00	7	14.19	14.15	-7	28,720	-0.02%
2021/07/13	0	0.00	9	14.22	14.10	-9	28,766	-0.03%
2021/07/12	48	14.01	5	14.10	14.00	43	28,224	0.15%
2021/07/09	1.1	13.95	78	14.00	13.95	-77	27,986	-0.27%
2021/07/08	9	13.91	10.1	13.92	13.95	-1.1	27,623	0.00%
2021/07/07	0	13.75	10.1	13.85	13.80	-10	27,511	-0.04%
2021/07/06	0.5	13.75	9	13.81	13.80	-8.5	27,494	-0.03%
2021/07/05	1	13.65	4.6	13.71	13.75	-3.6	27,400	-0.01%
2021/07/02	2	13.65	18	13.71	13.65	-16	27,374	-0.06%
2021/06/29	13	13.72	0.1	13.70	13.75	12.9	27,500	0.05%
2021/06/28	5.6	13.76	0	0.00	13.75	5.6	27,729	0.02%
2021/06/25	1	13.80	21	13.75	13.80	-20	27,891	-0.07%
2021/06/24	3	13.70	5	13.68	13.70	-2	27,840	-0.01%
2021/06/23	16	13.60	10	13.66	13.60	6	27,924	0.02%
2021/06/22	1	13.50	5	13.55	13.50	-4	28,024	-0.01%
2021/06/21	2	13.50	0	0.00	13.50	2	28,231	0.01%
2021/06/18	0	0.00	2	13.60	13.55	-2	28,091	-0.01%
2021/06/17	10	13.60	5	13.55	13.60	5	28,009	0.02%
2021/06/16	0	0.00	3	13.60	13.70	-3	29,300	-0.01%
2021/06/15	11	13.60	10	13.55	13.55	1	29,313	0.00%
2021/06/11	2	13.70	14	13.74	13.75	-12	29,216	-0.04%
2021/06/09	1	13.50	4	13.55	13.60	-3	29,494	-0.01%
2021/06/08	0	0.00	3.2	13.65	13.65	-3.2	29,606	-0.01%
2021/06/07	0	0.00	6	13.64	13.65	-6	29,961	-0.02%
2021/06/04	12	13.63	4	13.63	13.70	8	30,063	0.03%
2021/06/03	0	0.00	82	13.65	13.70	-82	30,298	-0.27%
2021/06/02	0	0.00	12	13.61	13.65	-12	30,346	-0.04%
2021/06/01	0	0.00	1	13.55	13.55	-1	30,381	0.00%
2021/05/31	1	13.50	8	13.54	13.55	-7	30,598	-0.02%
2021/05/28	2	13.45	2.3	13.52	13.45	-0.3	30,808	0.00%
2021/05/27	5.3	13.30	0	0.00	13.50	5.3	30,605	0.02%
2021/05/26	1	13.45	2	13.38	13.45	-1	30,188	0.00%
2021/05/25	8	13.37	5	13.40	13.30	3	30,352	0.01%
2021/05/24	0	0.00	1	13.20	13.25	-1	30,325	0.00%
2021/05/21	76.1	13.20	8	13.25	13.20	68.1	30,476	0.22%
2021/05/20	0	0.00	35	13.10	13.10	-35	30,427	-0.12%
2021/05/19	2	13.00	0	13.15	13.05	2	30,503	0.01%
2021/05/18	6	13.12	3.7	13.02	13.05	2.3	30,639	0.01%
2021/05/17	39	12.77	15	12.84	12.60	24	30,849	0.08%
2021/05/14	7	13.04	15	13.10	13.15	-8	30,394	-0.03%
2021/05/13	81	13.06	10	13.09	13.00	71	29,935	0.24%
2021/05/12	47	13.02	74	13.17	13.05	-27	29,135	-0.09%
2021/05/11	73	13.85	17	13.74	13.70	56	27,745	0.20%
2021/05/10	19	13.88	85	13.78	14.00	-66	27,192	-0.24%
2021/05/07	17	13.64	14	13.68	13.65	3	26,614	0.01%
2021/05/06	43	13.53	80	13.64	13.60	-37	26,375	-0.14%
2021/05/05	9	13.30	3	13.33	13.25	6	25,430	0.02%
2021/05/04	9	13.06	13	13.10	13.20	-4	25,044	-0.02%
2021/05/03	8	13.39	23.5	13.40	13.35	-15.5	24,410	-0.06%
2021/04/29	11	13.45	0	0.00	13.30	11	24,074	0.05%
2021/04/28	2	13.45	5	13.45	13.50	-3	23,998	-0.01%
2021/04/27	12	13.45	1	13.45	13.50	11	24,345	0.05%
2021/04/26	12.8	13.47	8	13.48	13.50	4.8	24,159	0.02%
2021/04/22	24.5	13.32	22	13.54	13.30	2.5	23,796	0.01%
2021/04/21	10	13.25	3	13.30	13.30	7	23,455	0.03%
2021/04/20	12	13.34	57.4	13.25	13.35	-45.4	23,374	-0.19%
2021/04/19	1	13.20	5	13.28	13.25	-4	23,273	-0.02%
2021/04/16	0	0.00	71	12.95	13.00	-71	22,927	-0.31%
2021/04/15	4.2	12.90	15	12.90	12.95	-10.8	23,202	-0.05%
2021/04/14	1	12.75	4	12.76	12.80	-3	22,925	-0.01%
2021/04/13	18	12.80	3	12.85	12.75	15	23,111	0.06%
2021/04/12	0.2	12.65	16	12.80	12.80	-15.8	23,049	-0.07%
2021/04/09	2	12.60	0	0.00	12.55	2	23,028	0.01%
2021/04/08	0	0.00	3	12.58	12.60	-3	23,110	-0.01%
2021/04/07	2	12.60	50	12.59	12.65	-48	23,674	-0.20%
2021/04/06	4	12.58	0	0.00	12.60	4	23,659	0.02%
2021/04/01	31	12.65	1	12.85	12.65	30	23,543	0.13%
2021/03/31	5	12.70	0	0.00	12.85	5	23,224	0.02%
2021/03/30	3	12.60	3.1	12.73	12.70	-0.1	22,972	0.00%
2021/03/29	1	12.55	5	12.53	12.60	-4	22,771	-0.02%
2021/03/26	1	12.50	0	0.00	12.45	1	22,643	0.00%
2021/03/25	7	12.46	4.2	12.50	12.50	2.8	22,525	0.01%
2021/03/24	2	12.38	0.9	12.40	12.35	1.1	22,371	0.00%
2021/03/22	17.5	12.31	29	12.33	12.30	-11.5	22,136	-0.05%
2021/03/19	0	12.20	5	12.20	12.05	-5	21,967	-0.02%
2021/03/18	29	12.29	12	12.35	12.25	17	20,599	0.08%
2021/03/17	2.3	12.30	2	12.35	12.30	0.3	20,614	0.00%
2021/03/16	0	0.00	7	12.35	12.35	-7	20,554	-0.03%
2021/03/15	58	12.35	5	12.30	12.30	53	20,506	0.26%
2021/03/11	54.8	12.10	4	12.15	12.00	50.8	20,963	0.24%
2021/03/10	0	0.00	7	12.04	12.05	-7	20,806	-0.03%
2021/03/09	3	11.90	6.9	11.91	11.95	-3.9	20,687	-0.02%
2021/03/08	0	0.00	7	11.80	11.80	-7	20,685	-0.03%
2021/03/05	12	11.74	0	0.00	11.75	12	20,716	0.06%
2021/03/03	2	11.90	8	11.90	11.85	-6	21,538	-0.03%
2021/03/02	11	11.71	0	11.70	11.65	11	21,289	0.05%
2021/02/26	1	11.80	43	11.80	11.65	-42	21,348	-0.20%
2021/02/25	0	0.00	2	11.93	11.95	-2	21,039	-0.01%
2021/02/24	0	0.00	1	11.80	11.80	-1	20,831	0.00%
2021/02/23	0	0.00	9	11.71	11.75	-9	20,776	-0.04%
2021/02/22	18	11.60	6.1	11.63	11.65	11.9	21,140	0.06%
2021/02/19	3	11.50	0	0.00	11.60	3	21,098	0.01%
2021/02/18	26	11.62	7	11.61	11.60	19	21,118	0.09%
2021/02/17	0	0.00	46	11.49	11.60	-46	21,064	-0.22%
2021/02/05	0	0.00	5	11.20	11.20	-5	20,483	-0.02%
2021/02/01	2	11.05	5	11.04	11.10	-3	21,457	-0.01%
2021/01/29	15	11.00	0	0.00	10.95	15	21,382	0.07%
2021/01/28	7	11.00	0	0.00	11.05	7	21,133	0.03%
2021/01/27	8	11.13	5	11.10	11.10	3	20,957	0.01%
2021/01/26	15	11.10	0	0.00	11.10	15	20,843	0.07%
2021/01/25	4	11.05	36	11.09	11.15	-32	20,842	-0.15%
2021/01/22	9	11.13	0	0.00	11.10	9	20,843	0.04%
2021/01/21	9.3	11.15	1	11.30	11.15	8.3	20,762	0.04%
2021/01/20	11.8	11.14	0	0.00	11.10	11.8	20,578	0.06%
2021/01/19	2	11.35	12	11.35	11.35	-10	20,080	-0.05%
2021/01/18	0	0.00	24	11.30	11.35	-24	19,999	-0.12%
2021/01/15	1	11.45	2	11.45	11.40	-1	19,886	-0.01%
2021/01/14	9	11.56	3	11.60	11.50	6	19,878	0.03%
2021/01/13	5	11.55	7.3	11.52	11.50	-2.3	19,627	-0.01%
2021/01/12	37	11.60	5	11.55	11.45	32	19,492	0.16%
2021/01/11	9	11.67	2.6	11.69	11.65	6.4	19,396	0.03%
2021/01/08	11	11.55	1	11.55	11.65	10	19,235	0.05%
2021/01/07	26	11.45	20	11.40	11.45	6	18,714	0.03%
2021/01/06	6	11.38	0	0.00	11.40	6	18,662	0.03%
2021/01/04	1	11.45	2.1	11.45	11.45	-1.1	18,419	-0.01%
2020/12/31	8	11.46	0	0.00	11.45	8	18,243	0.04%
2020/12/30	0	0.00	83	11.44	11.50	-83	18,132	-0.46%
2020/12/29	1	11.20	0	0.00	11.20	1	17,641	0.01%
2020/12/25	0	11.15	19	11.15	11.15	-19	17,590	-0.11%
2020/12/24	52	11.10	0	0.00	11.15	52	17,719	0.29%
2020/12/23	1	11.15	0	0.00	11.10	1	17,667	0.01%
2020/12/22	0	0.00	7	11.15	11.15	-7	17,863	-0.04%
2020/12/21	5.1	11.15	0	0.00	11.20	5.1	18,096	0.03%
2020/12/18	0	0.00	1	11.15	11.10	-1	18,120	-0.01%
2020/12/16	4	11.10	0	0.00	11.20	4	18,052	0.02%
2020/12/15	17	11.05	0	0.00	11.05	17	18,033	0.09%
2020/12/14	5	11.19	1	11.15	11.15	4	17,810	0.02%
2020/12/11	0	0.00	6	11.19	11.20	-6	17,762	-0.03%
2020/12/09	15	11.05	5	11.05	11.05	10	17,392	0.06%
2020/12/08	8	11.07	0	0.00	11.00	8	17,191	0.05%
2020/12/07	0	0.00	13	11.30	11.20	-13	16,444	-0.08%
2020/12/02	2	11.15	0	0.00	11.25	2	15,982	0.01%
2020/12/01	1	11.20	1	11.20	11.25	0	15,858	0.00%
2020/11/30	1	11.35	4	11.25	11.10	-3	15,879	-0.02%
2020/11/26	50	11.25	0	0.00	11.30	50	14,864	0.34%
2020/11/24	52	11.24	0	0.00	11.20	52	14,853	0.35%
2020/11/23	16	11.25	43	11.25	11.30	-27	14,730	-0.18%
2020/11/20	1	11.25	0	0.00	11.25	1	14,677	0.01%
2020/11/18	1	11.20	5	11.20	11.20	-4	14,077	-0.03%
2020/11/17	2	11.15	1	11.20	11.15	1	13,986	0.01%
2020/11/16	3	11.25	5	11.25	11.25	-2	14,065	-0.01%
2020/11/13	1	11.15	0	0.00	11.20	1	13,903	0.01%
2020/11/12	8	11.11	0	0.00	11.20	8	13,888	0.06%
2020/11/11	0	0.00	38.1	11.36	11.35	-38.1	13,541	-0.28%
2020/11/10	16	11.17	24	11.19	11.20	-8	13,181	-0.06%
2020/11/09	64	11.03	1	11.05	11.05	63	12,813	0.49%
2020/11/03	2	10.88	0	0.00	10.90	2	13,190	0.02%
2020/11/02	0	0.00	2	10.80	10.90	-2	13,403	-0.01%
2020/10/30	55	10.75	0	0.00	10.70	55	13,445	0.41%
2020/10/29	5	10.75	0	0.00	10.75	5	13,386	0.04%
2020/10/28	0	0.00	3	10.80	10.80	-3	13,527	-0.02%
2020/10/26	5	10.85	3	10.85	10.90	2	14,071	0.01%
2020/10/22	2	10.83	0	0.00	10.80	2	14,830	0.01%
2020/10/19	0	0.00	4	10.85	10.90	-4	15,702	-0.03%
2020/10/14	0	0.00	1	10.80	10.80	-1	16,730	-0.01%
2020/10/13	13	10.75	20	10.80	10.80	-7	17,140	-0.04%
2020/10/12	2	10.80	0	10.85	10.85	2	17,365	0.01%
2020/10/08	0	0.00	1	10.75	10.85	-1	17,365	-0.01%
2020/10/06	1	10.80	6	10.81	10.80	-5	17,752	-0.03%
2020/10/05	3	10.80	0	0.00	10.80	3	17,833	0.02%
2020/09/29	4	10.93	11	10.85	10.85	-7	18,353	-0.04%
2020/09/28	1	10.85	0	0.00	10.85	1	18,747	0.01%
2020/09/24	40	10.64	1	10.55	10.50	39	19,267	0.20%
2020/09/23	8	10.75	0	0.00	10.75	8	19,539	0.04%
2020/09/22	1	10.75	3	10.80	10.75	-2	19,631	-0.01%
2020/09/21	1	10.90	10	10.85	10.85	-9	19,843	-0.05%
2020/09/18	200	10.85	0	0.00	10.95	200	20,153	0.99%	大買/鉅額交易
2020/09/17	2	10.85	0	0.00	10.85	2	20,263	0.01%
2020/09/16	10.2	10.90	2	10.90	10.95	8.2	20,517	0.04%
2020/09/15	53	10.90	0	0.00	10.85	53	20,668	0.26%
2020/09/14	0	0.00	10	10.90	10.90	-10	21,232	-0.05%
2020/09/11	1	10.85	0	0.00	10.90	1	21,529	0.00%
2020/09/10	1	10.90	0	0.00	10.90	1	21,819	0.00%
2020/09/09	5	10.85	2	10.85	10.90	3	21,981	0.01%
2020/09/08	11	10.85	0	0.00	10.95	11	22,184	0.05%
2020/09/07	12	10.89	0	0.00	10.85	12	22,626	0.05%
2020/09/04	8	10.80	3	10.80	10.80	5	24,121	0.02%
2020/09/02	0	0.00	0.3	10.90	10.90	-0.3	25,349	0.00%
2020/08/31	2	10.90	1	10.85	10.80	1	25,998	0.00%
2020/08/27	4	10.88	70	10.85	10.85	-66	26,543	-0.25%
2020/08/26	20	10.90	2	10.85	10.90	18	26,793	0.07%
2020/08/25	5	10.90	0	0.00	10.85	5	27,043	0.02%
2020/08/24	2	10.88	1	10.85	10.90	1	27,900	0.00%
2020/08/21	1	10.90	5	10.90	10.90	-4	28,130	-0.01%
2020/08/20	1	10.80	0.1	10.80	10.75	0.9	28,221	0.00%
2020/08/19	1	10.95	3	10.95	10.90	-2	28,147	-0.01%
2020/08/18	5	10.95	30	10.95	11.00	-25	28,130	-0.09%
2020/08/17	0	0.00	2	11.00	11.00	-2	28,316	-0.01%
2020/08/14	0	0.00	35	10.95	11.00	-35	28,417	-0.12%
2020/08/13	0	0.00	15	10.95	11.00	-15	28,396	-0.05%
2020/08/12	11	10.95	1	10.95	10.95	10	28,450	0.04%
2020/08/11	5	11.00	1	11.00	10.90	4	28,476	0.01%
2020/08/10	6	10.98	4	10.95	10.95	2	28,346	0.01%
2020/08/07	8	10.91	1.2	10.86	10.85	6.8	28,285	0.02%
2020/08/06	5	10.85	1	10.90	10.95	4	28,149	0.01%
2020/08/05	1	10.75	0	0.00	10.70	1	28,162	0.00%
2020/08/04	11	10.75	1	10.80	10.75	10	28,163	0.04%
2020/08/03	2	10.65	0	0.00	10.65	2	28,128	0.01%
2020/07/31	10	10.75	0	0.00	10.65	10	27,928	0.04%
2020/07/30	1.5	10.70	1	10.70	10.65	0.5	27,797	0.00%
2020/07/29	8	10.71	12	10.73	10.65	-4	27,581	-0.01%
2020/07/28	8	10.61	5	10.60	10.60	3	27,535	0.01%
2020/07/27	22	10.69	0	0.00	10.65	22	27,380	0.08%
2020/07/24	0	0.00	3	10.80	10.80	-3	26,991	-0.01%
2020/07/23	3	10.90	0	0.00	10.90	3	26,697	0.01%
2020/07/21	11	10.85	0	0.00	10.85	11	26,351	0.04%
2020/07/20	5	10.90	0	0.00	11.00	5	25,928	0.02%
2020/07/17	15	10.95	4	10.95	10.95	11	25,808	0.04%
2020/07/16	0	0.00	5	10.95	10.90	-5	25,665	-0.02%
2020/07/15	3	10.90	0	0.00	10.95	3	25,512	0.01%
2020/07/14	0	0.00	5	10.90	10.90	-5	25,419	-0.02%
2020/07/13	11.1	10.95	2	10.98	10.95	9.1	25,406	0.04%
2020/07/10	1	10.95	0	0.00	10.95	1	25,351	0.00%
2020/07/09	9	11.09	0	0.00	11.00	9	25,248	0.04%
2020/07/08	3	11.00	1	11.05	11.05	2	25,004	0.01%
2020/07/07	22	11.05	19	11.05	11.10	3	24,785	0.01%
2020/07/06	3	11.10	1	11.15	11.15	2	24,398	0.01%
2020/07/03	19	10.92	0	0.00	10.90	19	24,077	0.08%
2020/07/02	19	10.76	3	10.75	10.90	16	24,048	0.07%
2020/07/01	22	10.92	1	10.90	10.90	21	23,759	0.09%
2020/06/30	10	10.92	0	0.00	10.85	10	23,756	0.04%
2020/06/29	13	10.93	0	0.00	10.90	13	23,714	0.05%
2020/06/24	8	11.01	1	11.05	11.10	7	23,594	0.03%
2020/06/19	139	11.10	0	0.00	11.00	139	23,659	0.59%	大買/鉅額交易
2020/06/18	11	11.08	0	0.00	11.10	11	23,343	0.05%
2020/06/17	1	11.10	0	0.00	11.25	1	23,359	0.00%
2020/06/16	1	11.25	1	11.30	11.25	0	23,853	0.00%
2020/06/15	9	11.16	8	11.15	11.05	1	24,606	0.00%
2020/06/12	56	11.20	5	11.10	11.20	51	24,833	0.21%
2020/06/11	95	11.62	6	11.67	11.45	89	24,917	0.36%
2020/06/10	43	12.30	16	12.35	12.35	27	23,727	0.11%
2020/06/09	2	12.25	0	0.00	12.25	2	23,423	0.01%
2020/06/08	1	12.25	0	0.00	12.30	1	23,384	0.00%
2020/06/05	2	12.20	1	12.30	12.20	1	23,100	0.00%
2020/06/04	4	12.28	0	0.00	12.20	4	23,129	0.02%
2020/06/03	7	12.16	22	12.35	12.20	-15	23,358	-0.06%
2020/06/02	13	12.10	5	12.15	12.10	8	23,335	0.03%
2020/06/01	4	12.00	2	12.05	11.95	2	23,476	0.01%
2020/05/28	8	11.76	135	11.95	11.75	-127	22,685	-0.56%	大賣/鉅額交易
2020/05/27	2	11.80	9	11.85	11.80	-7	22,792	-0.03%
2020/05/26	0	0.00	5	11.80	11.75	-5	22,934	-0.02%
2020/05/25	2	11.55	0	0.00	11.60	2	22,875	0.01%
2020/05/22	39	11.60	0	0.00	11.55	39	22,996	0.17%
2020/05/21	0	0.00	10	11.70	11.80	-10	23,081	-0.04%
2020/05/20	49	11.69	0	0.00	11.65	49	23,185	0.21%
2020/05/19	2	11.73	71.1	11.70	11.70	-69.1	23,348	-0.30%
2020/05/18	104	11.55	0	0.00	11.50	104	23,396	0.44%	大買/鉅額交易
2020/05/15	2	11.70	1	11.65	11.65	1	23,265	0.00%
2020/05/14	8	11.69	0	0.00	11.70	8	23,146	0.03%
2020/05/12	4	11.80	1	11.85	11.80	3	23,016	0.01%
2020/05/11	18	11.81	21	11.82	11.80	-3	22,932	-0.01%
2020/05/08	2	11.58	0	0.00	11.55	2	22,911	0.01%
2020/05/07	1	11.55	21	11.55	11.55	-20	22,995	-0.09%
2020/05/06	26	11.54	31	11.55	11.50	-5	23,037	-0.02%
2020/05/05	30	11.68	0	0.00	11.70	30	23,166	0.13%
2020/05/04	30	11.71	0.1	11.80	11.70	29.9	23,248	0.13%
2020/04/30	1	11.95	60	12.07	12.20	-59	23,284	-0.25%
2020/04/29	2	11.75	5	11.75	11.75	-3	23,423	-0.01%
2020/04/28	4	11.56	0	0.00	11.55	4	23,734	0.02%
2020/04/27	5	11.45	0	0.00	11.50	5	24,393	0.02%
2020/04/24	8	11.25	22	11.27	11.25	-14	24,472	-0.06%
2020/04/23	30	11.26	0	0.00	11.30	30	24,594	0.12%
2020/04/22	20	11.23	0	0.00	11.35	20	24,551	0.08%
2020/04/21	6	11.53	0	0.00	11.40	6	24,596	0.02%
2020/04/20	3	11.80	0	0.00	11.90	3	24,479	0.01%
2020/04/17	5.5	11.99	16	12.05	11.90	-10.5	24,795	-0.04%
2020/04/16	21.1	11.77	0	0.00	11.80	21.1	24,653	0.09%
2020/04/15	11	11.67	4	11.83	11.90	7	24,575	0.03%
2020/04/14	0	0.00	14	11.60	11.55	-14	24,533	-0.06%
2020/04/13	5	11.40	5	11.35	11.30	0	24,524	0.00%
2020/04/10	37	11.44	2	11.45	11.60	35	24,591	0.14%
2020/04/09	2	11.40	22	11.40	11.30	-20	24,663	-0.08%
2020/04/07	2	11.13	0	0.00	11.10	2	24,406	0.01%
2020/04/06	0	0.00	7	11.00	11.05	-7	24,254	-0.03%
2020/03/30	1	11.00	0	0.00	10.90	1	23,397	0.00%
2020/03/27	0	0.00	3	11.10	11.05	-3	23,260	-0.01%
2020/03/26	19	10.90	11	10.76	10.95	8	23,182	0.03%
2020/03/25	1	10.75	10	10.95	10.85	-9	23,523	-0.04%
2020/03/24	6	10.48	2	10.40	10.35	4	23,229	0.02%
2020/03/23	2	10.04	0	0.00	10.10	2	23,159	0.01%
2020/03/20	17	10.04	0	0.00	10.60	17	22,980	0.07%
2020/03/19	22	9.68	0	0.00	9.68	22	22,303	0.10%
2020/03/18	7	10.20	0	0.00	10.10	7	21,844	0.03%
2020/03/17	23	10.37	2	10.38	10.30	21	21,499	0.10%
2020/03/16	13	10.98	2	11.05	10.70	11	20,973	0.05%
2020/03/13	12	11.28	2	10.90	11.30	10	20,624	0.05%
2020/03/12	6	11.77	22	11.68	11.75	-16	19,865	-0.08%
2020/03/11	1	12.50	0	0.00	12.35	1	19,337	0.01%
2020/03/10	0	0.00	5.2	12.40	12.50	-5.2	19,260	-0.03%
2020/03/09	3	12.57	11	12.69	12.55	-8	19,008	-0.04%
2020/03/06	3.2	12.87	2	12.90	12.80	1.2	18,500	0.01%
2020/03/05	3	12.95	50	12.88	12.90	-47	18,110	-0.26%
2020/03/04	2	13.00	10	13.05	13.00	-8	17,774	-0.05%
2020/03/03	0	0.00	1	13.15	13.05	-1	17,615	-0.01%
2020/03/02	55	13.04	0	0.00	13.00	55	17,480	0.31%
2020/02/26	0	0.00	0.5	13.00	13.05	-0.5	17,324	0.00%
2020/02/24	5	13.00	0.4	13.00	13.00	4.6	16,968	0.03%
2020/02/21	10	13.15	0	0.00	13.10	10	16,656	0.06%
2020/02/20	2	13.28	0.7	13.20	13.15	1.3	16,429	0.01%
2020/02/19	0.3	13.20	0	0.00	13.30	0.3	16,209	0.00%
2020/02/13	2	13.05	0	0.00	13.05	2	16,311	0.01%
2020/02/12	1	13.05	0	0.00	13.05	1	16,310	0.01%
2020/02/10	0	0.00	21	13.10	13.10	-21	16,075	-0.13%
2020/02/07	1	13.05	0	0.00	13.05	1	15,998	0.01%
2020/02/06	0	0.00	0.1	13.10	13.15	-0.1	16,107	0.00%
2020/02/03	1	12.65	4	12.85	13.00	-3	15,507	-0.02%
2020/01/31	0	0.00	26	12.95	12.90	-26	15,112	-0.17%
2020/01/30	12	12.96	65.1	12.85	12.80	-53.1	14,713	-0.36%
2020/01/17	0	0.00	3	13.35	13.35	-3	13,930	-0.02%
2020/01/16	5	13.15	0	0.00	13.20	5	13,786	0.04%
2020/01/13	9	13.05	0	0.00	13.05	9	13,513	0.07%
2020/01/08	0	0.00	3	12.97	12.95	-3	13,060	-0.02%
2020/01/06	1	13.00	0	0.00	13.00	1	12,833	0.01%
2019/12/24	1	13.10	0	0.00	13.15	1	12,953	0.01%
2019/12/20	0	0.00	30	13.30	13.25	-30	13,450	-0.22%
2019/12/19	0	0.00	56	13.20	13.15	-56	13,203	-0.42%
2019/12/17	0	0.00	25	13.08	13.10	-25	13,498	-0.19%
2019/12/16	0	0.00	0.1	13.00	13.05	-0.1	13,379	0.00%
2019/12/13	0	0.00	5	13.10	13.05	-5	13,405	-0.04%
2019/12/11	0	0.00	13	12.80	12.90	-13	12,873	-0.10%
2019/12/04	0	0.00	40.6	12.85	12.95	-40.6	12,954	-0.31%
2019/11/29	1.5	12.88	0	0.00	12.85	1.5	12,967	0.01%
2019/11/28	0	0.00	6	13.00	13.05	-6	12,941	-0.05%
2019/11/27	1	12.95	5	12.95	13.00	-4	13,317	-0.03%
2019/11/26	0	0.00	15	12.95	12.85	-15	13,493	-0.11%
2019/11/25	4	12.80	0.2	12.75	12.80	3.8	13,008	0.03%
2019/11/22	1	12.90	1	12.90	12.80	0	13,329	0.00%
2019/11/15	1	12.90	24	12.90	12.90	-23	13,721	-0.17%
2019/11/05	0	0.00	2	12.63	12.65	-2	14,906	-0.01%
2019/11/04	1	12.55	2	12.60	12.60	-1	14,944	-0.01%
2019/11/01	1	12.50	5	12.50	12.55	-4	15,266	-0.03%
2019/10/29	1	12.50	1	12.55	12.55	0	15,907	0.00%
2019/10/28	1	12.55	0	0.00	12.55	1	15,957	0.01%
2019/10/24	0	0.00	0.5	12.40	12.50	-0.5	16,180	0.00%
2019/10/22	0	0.00	5	12.50	12.55	-5	16,419	-0.03%
2019/10/21	0.7	12.40	0	0.00	12.45	0.7	16,514	0.00%
2019/10/17	1	12.25	0.5	12.25	12.30	0.5	16,639	0.00%
2019/10/15	0	0.00	1	12.30	12.30	-1	16,818	-0.01%
2019/10/14	0	0.00	8	12.24	12.30	-8	16,874	-0.05%
2019/10/04	0.5	12.10	0	0.00	12.15	0.5	18,327	0.00%
2019/10/02	3	12.10	0	0.00	12.15	3	18,614	0.02%
2019/09/27	0	0.00	3	12.10	12.10	-3	18,755	-0.02%
2019/09/26	1.1	12.25	0	0.00	12.30	1.1	18,716	0.01%
2019/09/25	5.8	12.11	0	0.00	12.20	5.8	18,702	0.03%
2019/09/23	9	12.28	0	0.00	12.25	9	18,244	0.05%
2019/09/19	5	12.55	5	12.59	12.55	0	17,766	0.00%
2019/09/18	3	12.55	11	12.58	12.60	-8	17,806	-0.04%
2019/09/16	6	12.41	0	0.00	12.45	6	18,040	0.03%
2019/09/11	1	12.55	0	0.00	12.50	1	18,546	0.01%
2019/09/10	6	12.45	5	12.45	12.55	1	18,621	0.01%
2019/09/09	4	12.45	29	12.46	12.50	-25	18,552	-0.13%
2019/09/06	0	0.00	2	12.30	12.35	-2	18,502	-0.01%
2019/09/05	5	12.15	10	12.20	12.20	-5	18,447	-0.03%
2019/09/03	2	12.00	0	0.00	11.95	2	18,520	0.01%
2019/09/02	3	11.85	0	0.00	11.95	3	18,621	0.02%
2019/08/29	7	11.79	0	0.00	11.75	7	18,232	0.04%
2019/08/28	15	11.98	0	0.00	11.90	15	18,205	0.08%
2019/08/26	24	12.03	0	0.00	12.00	24	18,250	0.13%
2019/08/23	10	12.25	0	0.00	12.30	10	18,405	0.05%
2019/08/19	0	0.00	5	12.40	12.35	-5	19,130	-0.03%
2019/08/16	0.7	12.35	0	0.00	12.40	0.7	19,102	0.00%
2019/08/14	2	12.30	0	0.00	12.30	2	18,896	0.01%
2019/08/13	5	12.30	0	0.00	12.30	5	18,862	0.03%
2019/08/12	5	12.05	10	12.45	12.45	-5	18,809	-0.03%
2019/08/08	0.5	11.95	0	0.00	11.95	0.5	18,573	0.00%
2019/08/07	0	0.00	6	11.99	11.95	-6	18,510	-0.03%
2019/08/06	0	0.00	8	11.90	12.00	-8	18,368	-0.04%
2019/08/02	5	12.15	0	0.00	12.05	5	17,997	0.03%
2019/07/30	0	0.00	3.1	12.40	12.45	-3.1	17,631	-0.02%
2019/07/29	6	12.45	0	0.00	12.45	6	17,753	0.03%
2019/07/25	5	12.45	0.5	12.50	12.60	4.5	17,784	0.03%
2019/07/24	10	12.53	0	0.00	12.45	10	17,770	0.06%
2019/07/23	12	12.49	20	12.55	12.50	-8	17,848	-0.04%
2019/07/19	10	12.75	0.6	12.65	12.65	9.4	17,664	0.05%
2019/07/16	0	0.00	1.5	12.50	12.60	-1.5	17,366	-0.01%
2019/07/15	0	0.00	50	12.50	12.55	-50	17,203	-0.29%
2019/07/12	0.5	12.50	0	0.00	12.50	0.5	17,339	0.00%
2019/07/11	5	12.50	73	12.49	12.65	-68	17,221	-0.39%
2019/07/10	0	0.00	5	13.00	13.00	-5	16,641	-0.03%
2019/07/09	2	13.00	39	13.00	12.95	-37	16,066	-0.23%
2019/07/08	4	13.05	26	13.00	13.05	-22	16,079	-0.14%
2019/07/05	12	13.05	11	13.03	13.05	1	16,255	0.01%
2019/07/04	0	0.00	65	13.00	13.00	-65	16,217	-0.40%
2019/07/01	7	12.96	10	13.05	13.00	-3	16,136	-0.02%
2019/06/28	0	0.00	3	13.05	13.05	-3	16,130	-0.02%
2019/06/27	0	0.00	11.5	12.90	13.00	-11.5	16,247	-0.07%
2019/06/26	30	12.90	0	0.00	12.90	30	16,340	0.18%
2019/06/25	6	12.90	0	0.00	13.00	6	16,479	0.04%
2019/06/21	17	12.96	21	12.85	12.80	-4	16,688	-0.02%
2019/06/20	5.5	12.90	1	12.85	12.95	4.5	16,610	0.03%
2019/06/19	0	0.00	25	12.76	12.80	-25	16,624	-0.15%
2019/06/18	0	0.00	10	12.55	12.55	-10	16,557	-0.06%
2019/06/14	2	12.40	0	0.00	12.40	2	16,868	0.01%
2019/06/13	0	0.00	2	12.40	12.45	-2	17,007	-0.01%
2019/06/12	0	0.00	1	12.25	12.30	-1	17,584	-0.01%
2019/06/11	10	12.44	13	12.35	12.40	-3	17,457	-0.02%
2019/06/10	6	12.46	12	12.50	12.45	-6	17,352	-0.03%
2019/06/06	0	0.00	0.3	12.40	12.50	-0.3	17,377	0.00%
2019/06/05	5	12.25	0.4	12.20	12.30	4.6	17,393	0.03%
2019/06/04	2	12.35	2.9	12.28	12.35	-0.9	17,400	-0.01%
2019/06/03	0	0.00	1	12.30	12.30	-1	17,305	-0.01%
2019/05/31	0.5	12.15	0	0.00	12.25	0.5	17,149	0.00%
2019/05/30	0	0.00	3.1	12.15	12.20	-3.1	17,004	-0.02%
2019/05/24	0	0.00	10	12.20	12.20	-10	16,601	-0.06%
2019/05/22	0	0.00	48	12.05	12.05	-48	16,430	-0.29%
2019/05/16	0	0.00	20	11.85	11.80	-20	16,341	-0.12%
2019/05/15	11.5	11.83	1	11.85	11.75	10.5	16,325	0.06%
2019/05/13	1	11.80	0	0.00	11.75	1	16,476	0.01%
2019/05/09	10	11.80	1	11.80	11.75	9	16,733	0.05%
2019/05/07	5	11.90	27	11.99	11.85	-22	16,658	-0.13%
2019/05/06	1	11.90	1	12.00	11.85	0	16,598	0.00%
2019/05/03	1	12.00	1	12.05	12.05	0	16,556	0.00%
2019/05/02	30	11.98	0	0.00	12.00	30	16,393	0.18%
2019/04/30	29	12.00	15	11.95	11.90	14	16,363	0.09%
2019/04/29	10	11.90	0	0.00	11.95	10	16,276	0.06%
2019/04/26	0	0.00	10	11.70	11.75	-10	15,972	-0.06%
2019/04/25	0	0.00	1	11.70	11.70	-1	15,871	-0.01%
2019/04/24	1	11.70	0	0.00	11.70	1	15,901	0.01%
2019/04/19	20	11.60	0	0.00	11.60	20	15,896	0.13%
2019/04/18	1	11.60	0	0.00	11.60	1	15,921	0.01%
2019/04/16	0	0.00	9	11.75	11.75	-9	15,893	-0.06%
2019/04/15	1	11.75	4	11.70	11.75	-3	15,970	-0.02%
2019/04/11	52	11.64	88	11.65	11.65	-36	15,702	-0.23%
2019/04/10	0	11.50	0.5	11.50	11.55	-0.5	15,376	0.00%
2019/04/08	2	11.45	5	11.45	11.50	-3	15,241	-0.02%
2019/04/03	1	11.40	0	0.00	11.45	1	14,963	0.01%
2019/04/02	0	0.00	2	11.40	11.45	-2	14,870	-0.01%
2019/04/01	0	0.00	12	11.43	11.35	-12	14,644	-0.08%
2019/03/29	0	0.00	51	11.35	11.40	-51	14,299	-0.36%
2019/03/27	0	0.00	18	11.30	11.25	-18	14,018	-0.13%
2019/03/26	51	11.25	3	11.30	11.30	48	13,886	0.35%
2019/03/25	0	0.00	49	11.17	11.20	-49	13,959	-0.35%
2019/03/22	2	11.15	10	11.20	11.20	-8	13,688	-0.06%
2019/03/21	11	11.12	25.1	11.10	11.20	-14.1	13,566	-0.10%
2019/03/20	10	10.95	0	0.00	11.00	10	13,281	0.08%
2019/03/19	35	11.00	0	0.00	10.95	35	13,110	0.27%
2019/03/18	0	0.00	1	10.95	10.95	-1	12,978	-0.01%
2019/03/15	2	10.80	4	10.80	10.75	-2	12,875	-0.02%
2019/03/14	0	0.00	2	10.95	10.85	-2	12,225	-0.02%
2019/03/13	2	10.90	0	0.00	10.90	2	12,286	0.02%
2019/03/11	10	10.90	105	10.90	10.90	-95	12,076	-0.79%	大賣/
2019/03/08	5	10.75	0	10.80	10.80	5	11,937	0.04%
2019/03/05	120	10.80	0	0.00	10.80	120	12,067	0.99%	大買/鉅額交易
2019/02/26	0.5	10.75	0	0.00	10.75	0.5	11,871	0.00%
2019/02/20	0	0.00	1	10.70	10.70	-1	11,497	-0.01%
2019/02/19	0.3	10.65	0	0.00	10.65	0.3	11,450	0.00%
2019/02/15	20	10.58	0	0.00	10.55	20	11,476	0.17%
2019/02/13	10.6	10.40	1	10.45	10.45	9.6	11,327	0.08%
2019/02/12	10	10.40	10	10.45	10.40	0	11,084	0.00%
2019/01/30	1	10.35	0	0.00	10.35	1	10,953	0.01%
2019/01/24	2	10.25	0	0.00	10.25	2	10,658	0.02%
2019/01/18	0	0.00	20	10.40	10.45	-20	10,847	-0.18%
2019/01/10	2	10.35	0	0.00	10.40	2	11,613	0.02%
2019/01/09	0	0.00	95	10.45	10.50	-95	11,813	-0.80%
2019/01/07	0	0.00	1	10.35	10.40	-1	12,046	-0.01%
2019/01/04	1	10.10	0	0.00	10.05	1	12,234	0.01%
2018/12/28	0	0.00	40	10.25	10.30	-40	12,843	-0.31%
2018/12/27	0	0.00	10	10.25	10.25	-10	13,000	-0.08%
2018/12/20	0	0.00	120	10.23	10.20	-120	13,891	-0.86%	大賣/鉅額交易
2018/12/19	0	0.00	86	10.22	10.30	-86	13,912	-0.62%
2018/12/13	0	0.00	1	10.25	10.35	-1	13,924	-0.01%
2018/12/11	5	10.20	0	0.00	10.15	5	13,894	0.04%
2018/12/07	50	10.40	0	0.00	10.45	50	14,213	0.35%
2018/12/06	11	10.50	0	0.00	10.40	11	14,377	0.08%
2018/12/05	0	0.00	10	10.65	10.60	-10	14,269	-0.07%
2018/12/04	0	0.00	2	10.65	10.75	-2	14,454	-0.01%
2018/12/03	0	0.00	1	10.70	10.75	-1	14,449	-0.01%
2018/11/27	0	0.00	6	10.55	10.55	-6	14,456	-0.04%
2018/11/26	0	0.00	11	10.80	10.70	-11	14,635	-0.08%
2018/11/23	0	0.00	31.7	10.70	10.70	-31.7	14,587	-0.22%
2018/11/22	0	0.00	2	10.65	10.60	-2	14,666	-0.01%
2018/11/21	0	0.00	1	10.60	10.70	-1	14,794	-0.01%
2018/11/20	20	10.65	20	10.70	10.70	0	14,817	0.00%
2018/11/14	0	0.00	2	10.65	10.70	-2	15,410	-0.01%
2018/11/13	0	0.00	1	10.65	10.65	-1	15,741	-0.01%
2018/11/09	0	0.00	11	10.69	10.70	-11	16,118	-0.07%
2018/11/08	0.4	10.65	15	10.70	10.70	-14.6	16,897	-0.09%
2018/11/07	0	0.00	0.9	10.50	10.60	-0.9	18,081	-0.01%
2018/11/06	11	10.46	0.4	10.45	10.45	10.6	18,515	0.06%
2018/11/02	1	10.20	0	0.00	10.40	1	20,138	0.00%
2018/11/01	0	0.00	5	10.30	10.30	-5	20,453	-0.02%
2018/10/31	0	0.00	5	10.36	10.50	-5	20,635	-0.02%
2018/10/30	0	0.00	2	10.10	10.15	-2	20,781	-0.01%
2018/10/29	20	10.00	0	0.00	10.10	20	20,844	0.10%
2018/10/26	0	0.00	58	10.01	10.10	-58	20,889	-0.28%
2018/10/25	6	10.00	0.1	10.05	9.99	5.9	20,960	0.03%
2018/10/24	1	10.10	0	0.00	10.15	1	20,792	0.00%
2018/10/23	10	10.20	0	0.00	10.20	10	20,634	0.05%
2018/10/22	0	0.00	47	10.30	10.35	-47	20,549	-0.23%
2018/10/19	10	10.20	0	0.00	10.30	10	20,710	0.05%
2018/10/15	2	10.25	0.5	10.40	10.20	1.5	20,262	0.01%
2018/10/12	16	10.13	15	10.25	10.40	1	20,090	0.00%
2018/10/11	2	10.30	50	10.52	10.25	-48	19,780	-0.24%
2018/10/09	10.6	10.95	0	0.00	10.95	10.6	19,305	0.05%
2018/10/08	7	10.90	5	10.90	10.95	2	19,294	0.01%
2018/10/05	4	10.90	0	0.00	10.90	4	19,275	0.02%
2018/10/04	12	10.95	0	0.00	11.00	12	19,179	0.06%
2018/10/03	10	11.00	0	0.00	11.05	10	19,103	0.05%
2018/10/02	0	0.00	10	11.10	11.10	-10	19,171	-0.05%
2018/10/01	5	11.15	1	11.15	11.15	4	19,122	0.02%
2018/09/28	0.8	11.20	5	11.20	11.15	-4.2	19,126	-0.02%
2018/09/27	22	11.24	15	11.22	11.25	7	18,862	0.04%
2018/09/26	3	11.20	1	11.20	11.15	2	18,663	0.01%
2018/09/21	5	11.25	0	11.30	11.30	5	18,658	0.03%
2018/09/20	10	11.25	0	11.25	11.25	10	18,647	0.05%
2018/09/19	1.4	11.25	0	0.00	11.25	1.4	18,793	0.01%
2018/09/18	0	0.00	5	11.20	11.15	-5	18,770	-0.03%
2018/09/17	0	0.00	5.4	11.20	11.20	-5.4	18,721	-0.03%
2018/09/14	1	11.20	0	0.00	11.20	1	18,690	0.01%
2018/09/13	0.4	11.10	0	0.00	11.15	0.4	18,501	0.00%
2018/09/11	0	0.00	1	10.85	10.95	-1	18,385	-0.01%
2018/09/10	3	10.85	3	10.80	10.90	0	18,583	0.00%
2018/09/07	5	10.95	0	0.00	10.90	5	18,959	0.03%
2018/09/06	0	0.00	0	11.00	11.05	0	19,031	0.00%
2018/09/05	6	10.90	12	11.00	10.90	-6	19,075	-0.03%
2018/08/28	0	0.00	5	10.95	11.05	-5	19,386	-0.03%
2018/08/24	3	10.80	0	0.00	10.75	3	19,424	0.02%
2018/08/23	17	10.97	1	10.90	10.90	16	19,806	0.08%
2018/08/22	17	11.00	0.1	11.00	11.00	16.9	19,880	0.09%
2018/08/21	0	0.00	11	11.10	11.05	-11	18,374	-0.06%
2018/08/20	0	0.00	30	10.85	11.05	-30	18,161	-0.17%
2018/08/17	0	0.00	5	10.80	10.85	-5	17,957	-0.03%
2018/08/16	5	10.55	0	0.00	10.65	5	17,839	0.03%
2018/08/15	4	10.73	2	10.75	10.70	2	17,633	0.01%
2018/08/14	11	11.41	0	0.00	11.45	11	16,894	0.07%
2018/08/13	5	11.39	10	11.45	11.35	-5	15,770	-0.03%
2018/08/09	10	11.55	0	0.00	11.50	10	15,550	0.06%
2018/08/08	7	11.40	0	0.00	11.50	7	15,160	0.05%
2018/08/07	1	11.35	10	11.45	11.40	-9	15,064	-0.06%
2018/08/03	22	11.50	0	0.00	11.55	22	14,468	0.15%
2018/08/01	1	11.60	0	0.00	11.60	1	14,494	0.01%
2018/07/27	1	11.40	0	0.00	11.40	1	14,107	0.01%
2018/07/26	0	0.00	33	11.45	11.45	-33	14,151	-0.23%
2018/07/25	0	0.00	0.2	11.20	11.20	-0.2	14,011	0.00%
2018/07/24	0	0.00	5	11.15	11.20	-5	14,162	-0.04%
2018/07/20	8	11.05	0	0.00	11.15	8	14,256	0.06%
2018/07/12	0	0.00	3	11.05	11.15	-3	14,612	-0.02%
2018/07/11	20	11.00	1	11.05	11.05	19	14,661	0.13%
2018/07/10	0	0.00	9	11.13	11.15	-9	14,691	-0.06%
2018/07/09	0	0.00	10	11.03	11.05	-10	14,651	-0.07%
2018/07/04	0	0.00	1	10.80	10.95	-1	14,828	-0.01%
2018/06/26	1	11.10	0	0.00	11.10	1	14,904	0.01%
2018/06/22	0	0.00	5	11.15	11.10	-5	14,936	-0.03%
2018/06/20	6	11.10	0	0.00	11.15	6	14,993	0.04%
2018/06/19	0	0.00	275	11.10	11.10	-275	15,091	-1.82%	大賣/鉅額交易
2018/06/14	0	0.00	39	11.25	11.25	-39	14,550	-0.27%
2018/06/13	0	0.00	10	11.30	11.35	-10	14,516	-0.07%
2018/06/11	0	0.00	2	11.38	11.40	-2	15,079	-0.01%
2018/06/07	0	0.00	0.7	11.35	11.45	-0.7	16,149	0.00%
2018/06/06	0	0.00	1	11.25	11.30	-1	16,238	-0.01%
2018/06/05	2	11.20	15	11.27	11.30	-13	16,375	-0.08%
2018/06/04	0	0.00	55	11.10	11.15	-55	16,248	-0.34%
2018/06/01	0	0.00	51	11.04	11.10	-51	16,327	-0.31%
2018/05/31	0	0.00	23	10.99	11.10	-23	16,213	-0.14%
2018/05/30	8	10.76	0	0.00	10.70	8	15,760	0.05%
2018/05/29	12	10.90	0	0.00	10.95	12	15,625	0.08%
2018/05/28	3	10.95	0.9	10.90	11.00	2.1	15,648	0.01%
2018/05/25	0	0.00	7.1	10.90	11.00	-7.1	15,885	-0.04%
2018/05/23	0	0.00	5	10.85	10.80	-5	16,288	-0.03%
2018/05/22	22	10.85	0	0.00	10.85	22	16,481	0.13%
2018/05/21	0	0.00	1	10.85	10.85	-1	16,765	-0.01%
2018/05/17	2	10.70	0	0.00	10.65	2	16,856	0.01%
2018/05/15	0	0.00	10	10.75	10.65	-10	17,022	-0.06%
2018/05/14	0	0.00	1	10.70	10.75	-1	17,645	-0.01%
2018/05/10	0.6	10.50	0	0.00	10.55	0.6	17,689	0.00%
2018/05/09	0.5	10.50	0	0.00	10.50	0.5	17,672	0.00%
2018/05/04	1	10.55	0	0.00	10.55	1	17,927	0.01%
2018/04/27	10	10.55	0	0.00	10.60	10	18,182	0.05%
2018/04/26	5	10.60	21	10.65	10.60	-16	18,399	-0.09%
2018/04/24	35	10.55	30	10.55	10.55	5	18,617	0.03%
2018/04/23	0	0.00	0.4	10.55	10.60	-0.4	18,690	0.00%
2018/04/20	0	0.00	10	10.60	10.60	-10	18,896	-0.05%
2018/04/19	0	0.00	3	10.55	10.60	-3	19,042	-0.02%
2018/04/18	5	10.45	0	0.00	10.50	5	19,081	0.03%
2018/04/11	0	0.00	1	10.55	10.60	-1	19,645	-0.01%
2018/04/09	6	10.30	0	0.00	10.40	6	19,446	0.03%
2018/04/03	5	10.25	0	0.00	10.25	5	19,249	0.03%
2018/03/31	2	10.33	0	0.00	10.35	2	19,139	0.01%
2018/03/30	10	10.35	10	10.40	10.40	0	19,229	0.00%
2018/03/29	1	10.30	0	0.00	10.30	1	19,139	0.01%
2018/03/28	10	10.40	0	0.00	10.40	10	18,883	0.05%
2018/03/23	10	10.35	10	10.35	10.35	0	18,935	0.00%
2018/03/22	1	10.50	0.5	10.55	10.60	0.5	18,724	0.00%
2018/03/21	10	10.53	15	10.55	10.50	-5	18,542	-0.03%
2018/03/20	10	10.55	0	0.00	10.60	10	18,676	0.05%
2018/03/19	12	10.66	0	0.00	10.70	12	18,817	0.06%
2018/03/16	1	10.80	8	10.63	10.80	-7	18,913	-0.04%
2018/03/15	0	0.00	15	10.55	10.55	-15	18,450	-0.08%
2018/03/14	5	10.45	34	10.50	10.55	-29	18,302	-0.16%
2018/03/13	18	10.50	45.4	10.34	10.50	-27.4	18,071	-0.15%
2018/03/12	0	0.00	41	10.10	10.15	-41	17,094	-0.24%
2018/03/09	0.6	10.05	0	0.00	10.05	0.6	17,108	0.00%
2018/03/07	1	10.10	3	10.10	10.10	-2	17,557	-0.01%
2018/03/06	20	10.00	0	0.00	10.05	20	17,602	0.11%
2018/03/05	11	10.00	0	0.00	9.97	11	17,924	0.06%
2018/03/02	14	10.00	0	0.00	10.05	14	17,842	0.08%
2018/03/01	0	0.00	50	10.10	10.05	-50	17,725	-0.28%
2018/02/27	25	10.11	0	0.00	10.10	25	17,676	0.14%
2018/02/26	0	0.00	5	10.15	10.20	-5	17,440	-0.03%
2018/02/12	10	9.73	0	0.00	9.71	10	16,565	0.06%
2018/02/09	2	9.56	0	0.00	9.60	2	16,476	0.01%
2018/02/08	11	9.69	0	0.00	9.70	11	16,265	0.07%
2018/02/07	3	9.73	0	0.00	9.75	3	16,245	0.02%
2018/02/06	20	9.54	2.3	9.53	9.53	17.7	15,977	0.11%
2018/02/05	3	9.89	162	9.88	9.86	-159	15,254	-1.04%	大賣/鉅額交易
2018/02/02	0	0.00	0.2	10.00	10.05	-0.2	15,139	0.00%
2018/02/01	10	10.00	0	0.00	10.00	10	15,176	0.07%
2018/01/30	20	10.00	0	0.00	9.99	20	14,967	0.13%
2018/01/29	0	0.00	180	10.10	10.10	-180	14,879	-1.21%	大賣/鉅額交易
2018/01/25	10	10.05	30	10.05	10.10	-20	14,720	-0.14%
2018/01/24	2	9.99	0	0.00	10.05	2	14,519	0.01%
2018/01/23	13	10.08	0	0.00	10.10	13	14,263	0.09%
2018/01/22	0	0.00	0.4	10.10	10.20	-0.4	14,161	0.00%
2018/01/19	5	10.15	10	10.20	10.20	-5	14,002	-0.04%
2018/01/18	0	0.00	10	10.15	10.15	-10	13,873	-0.07%
2018/01/17	40	10.03	14	10.11	10.15	26	13,623	0.19%
2018/01/16	5	10.00	0	0.00	10.10	5	13,439	0.04%
2018/01/15	0	0.00	5	10.00	10.00	-5	13,237	-0.04%
2018/01/12	0	0.00	3	9.88	9.96	-3	12,982	-0.02%
2018/01/11	10	9.85	0	0.00	9.84	10	12,826	0.08%
2018/01/10	5	9.94	0	0.00	9.97	5	12,842	0.04%
2018/01/09	3	9.95	12.7	9.95	9.97	-9.7	12,807	-0.08%
2018/01/08	28	9.96	10	9.96	10.00	18	12,886	0.14%
2018/01/05	0.3	9.75	1	9.72	9.80	-0.7	12,640	-0.01%
2018/01/03	0	0.00	22.7	9.71	9.75	-22.7	12,865	-0.18%
2018/01/02	10.8	9.67	2	9.66	9.70	8.8	12,827	0.07%