永豐金 (2890)-第一金-自由券商分點個股進出

台股 » 個股 » 永豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永豐金

(2890)

可現股當沖

股價
22.05
漲跌
▼0.10
漲幅
-0.45%
成交量
12,775張
產業
上市金融類股
1383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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/03	5	22.20	120	22.30	22.05	-115	17,159	-0.67%	大賣/鉅額交易
2024/05/02	0	0.00	1	22.20	22.15	-1	17,079	-0.01%
2024/04/30	1	21.95	92	22.03	21.95	-91	16,847	-0.54%
2024/04/29	0	0.00	53	22.00	21.95	-53	16,702	-0.32%
2024/04/26	0	21.45	0	0.00	21.30	0	16,361	0.00%
2024/04/24	5	21.31	0	0.00	21.45	5	16,381	0.03%
2024/04/23	1	21.75	1	22.00	21.80	0	16,347	0.00%
2024/04/19	0	21.40	4	21.45	21.20	-4	16,406	-0.02%
2024/04/18	0	0.00	1	21.75	21.65	-1	16,078	-0.01%
2024/04/16	0	0.00	1	21.20	21.25	-1	15,832	-0.01%
2024/04/15	0	0.00	5.4	21.95	21.80	-5.4	15,644	-0.03%
2024/04/12	1	21.75	1.6	21.97	21.85	-0.6	15,630	0.00%
2024/04/11	0	0.00	191	21.98	21.95	-191	15,508	-1.23%	大賣/鉅額交易
2024/04/10	3	21.77	15	21.98	21.70	-12	15,388	-0.08%
2024/04/09	21.1	21.50	1	21.55	21.50	20.1	15,317	0.13%
2024/04/08	11.1	21.37	7	21.28	21.35	4.1	15,433	0.03%
2024/04/03	2	21.13	10	21.15	21.00	-8	15,282	-0.05%
2024/04/02	75	21.35	0	0.00	21.35	75	15,241	0.49%
2024/04/01	1	21.50	3	21.68	21.50	-2	15,310	-0.01%
2024/03/29	1	21.65	1	21.70	21.65	0	15,260	0.00%
2024/03/28	1	21.65	0	0.00	21.50	1	15,123	0.01%
2024/03/27	1	21.55	0	21.55	21.50	1	15,300	0.01%
2024/03/26	0	0.00	2	21.63	21.65	-2	15,607	-0.01%
2024/03/22	10.3	21.25	0	0.00	21.15	10.3	15,941	0.06%
2024/03/21	0	0.00	120	21.15	21.15	-120	16,166	-0.74%	大賣/鉅額交易
2024/03/20	3.9	20.80	18	20.85	20.65	-14.1	16,489	-0.09%
2024/03/19	0.7	20.80	0	0.00	20.80	0.7	16,585	0.00%
2024/03/18	70	21.05	3.3	21.10	20.95	66.7	16,612	0.40%
2024/03/15	0	0.00	12	20.99	21.35	-12	16,667	-0.07%
2024/03/13	1.1	20.63	2.1	20.54	20.70	-1	16,142	-0.01%
2024/03/12	4	20.20	0	0.00	20.30	4	16,023	0.02%
2024/03/11	8	20.40	3	20.30	20.25	5	16,155	0.03%
2024/03/08	1.1	20.20	11	20.30	20.30	-9.9	16,127	-0.06%
2024/03/07	31	20.07	0	0.00	20.10	31	16,087	0.19%
2024/03/06	1	20.01	1	20.00	20.05	0	16,043	0.00%
2024/03/04	7.7	19.87	0	0.00	20.00	7.7	16,661	0.05%
2024/03/01	1	19.95	0	0.00	19.95	1	16,841	0.01%
2024/02/29	0	0.00	3	19.95	20.10	-3	16,944	-0.02%
2024/02/27	0	0.00	12	19.91	19.85	-12	16,705	-0.07%
2024/02/23	0.3	19.90	0	0.00	19.85	0.3	16,622	0.00%
2024/02/22	11.1	19.89	1.1	19.80	19.95	10	16,800	0.06%
2024/02/21	6	19.80	0	0.00	19.90	6	16,754	0.04%
2024/02/20	2	19.75	0	0.00	19.90	2	16,674	0.01%
2024/02/19	1	19.70	3	19.78	19.85	-2	16,713	-0.01%
2024/02/16	5.2	19.49	8	19.54	19.60	-2.8	16,791	-0.02%
2024/02/15	0	0.00	101	19.35	19.40	-101	16,844	-0.60%	大賣/鉅額交易
2024/02/05	2	19.08	0	0.00	19.10	2	16,712	0.01%
2024/02/02	0	0.00	4	19.30	19.35	-4	16,645	-0.02%
2024/02/01	0	0.00	1	19.30	19.25	-1	16,624	-0.01%
2024/01/30	11	19.05	0	0.00	19.05	11	16,479	0.07%
2024/01/29	1.9	19.22	0	0.00	19.25	1.9	16,591	0.01%
2024/01/26	1	19.20	1	19.15	19.15	0	16,612	0.00%
2024/01/25	1	19.00	0	0.00	18.95	1	16,651	0.01%
2024/01/24	1	18.95	0	19.00	18.90	1	16,709	0.01%
2024/01/23	0.2	18.94	0	0.00	18.90	0.2	16,832	0.00%
2024/01/22	0	19.15	0	0.00	18.95	0	16,958	0.00%
2024/01/18	1	18.80	8.5	18.70	18.85	-7.5	16,929	-0.04%
2024/01/17	2	18.60	0	0.00	18.60	2	16,856	0.01%
2024/01/16	2.1	18.87	1	18.95	18.80	1.1	16,532	0.01%
2024/01/15	4	19.18	0	0.00	19.10	4	16,315	0.02%
2024/01/12	5.1	19.13	0	0.00	19.15	5.1	16,653	0.03%
2024/01/11	1	19.35	0	0.00	19.35	1	16,778	0.01%
2024/01/10	1.8	19.35	0	0.00	19.30	1.8	16,938	0.01%
2024/01/09	2.1	19.38	0	0.00	19.40	2.1	17,031	0.01%
2024/01/08	1	19.70	7.9	19.50	19.40	-6.9	17,032	-0.04%
2024/01/05	6	19.41	0	0.00	19.50	6	17,022	0.04%
2024/01/03	3.1	19.27	1	19.35	19.30	2.1	17,854	0.01%
2023/12/29	1	19.70	1	19.85	19.70	0	17,637	0.00%
2023/12/28	11	19.75	1	19.85	19.70	10	17,714	0.06%
2023/12/27	0	19.70	0	0.00	19.80	0	17,622	0.00%
2023/12/26	1	19.55	0	0.00	19.40	1	17,512	0.01%
2023/12/25	0	19.45	1.1	19.40	19.45	-1.1	17,495	-0.01%
2023/12/22	0	0.00	5	19.40	19.30	-5	17,565	-0.03%
2023/12/21	1.3	19.42	0	0.00	19.30	1.3	17,308	0.01%
2023/12/20	6	19.55	6	19.45	19.45	0	16,876	0.00%
2023/12/19	0	0.00	6.4	19.60	19.50	-6.4	16,373	-0.04%
2023/12/18	0	0.00	6	19.92	19.75	-6	16,135	-0.04%
2023/12/15	0	0.00	1	19.95	20.00	-1	15,757	-0.01%
2023/12/14	0	0.00	18.1	19.98	20.00	-18.1	15,282	-0.12%
2023/12/13	2.3	19.62	0	0.00	19.80	2.3	15,093	0.02%
2023/12/12	0	0.00	17.1	19.62	19.75	-17.1	15,403	-0.11%
2023/12/11	1	19.20	0.1	19.40	19.55	0.9	15,380	0.01%
2023/12/08	1	19.20	30	19.17	19.25	-29	15,346	-0.19%
2023/12/07	0	0.00	7	19.07	19.05	-7	15,380	-0.05%
2023/12/06	0.5	19.25	9	19.29	19.35	-8.5	15,410	-0.06%
2023/12/04	1	18.95	2	19.10	19.10	-1	15,172	-0.01%
2023/12/01	0	0.00	10	18.90	18.95	-10	15,165	-0.07%
2023/11/30	0.1	19.00	0	0.00	18.90	0.1	15,105	0.00%
2023/11/29	2.5	18.84	4	18.89	18.80	-1.5	14,500	-0.01%
2023/11/28	5	18.85	5.1	19.00	18.85	-0.1	14,362	0.00%
2023/11/22	2	18.83	10	18.85	18.85	-8	14,315	-0.06%
2023/11/21	1	18.95	11.5	18.97	18.95	-10.5	14,288	-0.07%
2023/11/20	21	18.65	5	18.75	18.75	16	14,077	0.11%
2023/11/17	3.4	18.86	12	18.94	18.85	-8.6	14,087	-0.06%
2023/11/16	0	0.00	3	18.85	18.90	-3	14,042	-0.02%
2023/11/15	132	18.85	184.8	18.76	18.70	-52.8	13,952	-0.38%	大買/大賣/
2023/11/14	0	0.00	268.2	18.63	18.65	-268.2	13,867	-1.93%	大賣/鉅額交易
2023/11/13	1	18.40	149.5	18.50	18.50	-148.5	13,856	-1.07%	大賣/鉅額交易
2023/11/10	1	18.30	249	18.43	18.45	-248	14,109	-1.76%	大賣/鉅額交易
2023/11/09	0	0.00	150	18.42	18.45	-150	14,229	-1.05%	大賣/鉅額交易
2023/11/08	0	0.00	185	18.43	18.40	-185	14,543	-1.27%	大賣/鉅額交易
2023/11/07	0	0.00	402.1	18.34	18.35	-402.1	14,571	-2.76%	大賣/鉅額交易
2023/11/06	0	0.00	115	18.52	18.45	-115	14,681	-0.78%	大賣/鉅額交易
2023/11/03	0	0.00	100	18.33	18.40	-100	15,058	-0.66%
2023/11/02	100	18.20	50	18.20	18.15	50	15,598	0.32%
2023/10/31	5	17.80	0	0.00	17.85	5	16,308	0.03%
2023/10/30	0.3	17.70	1.1	17.61	17.70	-0.9	16,608	-0.01%
2023/10/27	0	0.00	3	17.95	17.95	-3	16,663	-0.02%
2023/10/26	2.8	17.88	45.8	17.85	17.85	-43	16,943	-0.25%
2023/10/25	1	18.10	0	0.00	18.05	1	16,987	0.01%
2023/10/24	1	18.05	0	0.00	18.15	1	17,158	0.01%
2023/10/23	0	0.00	1	18.10	18.15	-1	17,342	-0.01%
2023/10/20	28	18.06	10.4	18.16	18.20	17.6	17,283	0.10%
2023/10/19	0	0.00	568	18.50	18.40	-568	17,275	-3.29%	大賣/鉅額交易
2023/10/18	50	18.45	11.3	18.54	18.50	38.7	17,554	0.22%
2023/10/17	3	18.55	2.3	18.48	18.60	0.7	17,701	0.00%
2023/10/16	4	18.30	10	18.35	18.40	-6	17,897	-0.03%
2023/10/13	0	0.00	2	18.40	18.50	-2	18,312	-0.01%
2023/10/12	1	18.45	20.7	18.38	18.45	-19.7	18,402	-0.11%
2023/10/11	1	17.95	5.2	18.20	18.25	-4.2	18,262	-0.02%
2023/10/06	0	0.00	82.6	17.62	17.70	-82.6	17,744	-0.47%
2023/10/05	3	17.33	2	17.35	17.35	1	17,631	0.01%
2023/10/04	3	17.20	0	0.00	17.15	3	17,702	0.02%
2023/10/03	13.1	17.30	0	0.00	17.30	13.1	17,607	0.07%
2023/10/02	1	17.40	0	0.00	17.35	1	17,813	0.01%
2023/09/28	10.1	17.36	0	0.00	17.40	10.1	18,096	0.06%
2023/09/27	0	0.00	12	17.29	17.40	-12	18,225	-0.07%
2023/09/26	14	17.35	2	17.35	17.35	12	18,519	0.06%
2023/09/25	0	0.00	7	17.35	17.45	-7	18,508	-0.04%
2023/09/22	0	0.00	1	17.25	17.30	-1	18,769	-0.01%
2023/09/21	0	17.30	0	0.00	17.25	0	18,910	0.00%
2023/09/18	10.8	17.50	5	17.50	17.55	5.8	19,123	0.03%
2023/09/15	17	17.50	0.2	17.70	17.65	16.8	19,275	0.09%
2023/09/14	21	17.60	1.3	17.60	17.70	19.7	19,064	0.10%
2023/09/13	3.8	17.54	7	17.54	17.50	-3.2	19,014	-0.02%
2023/09/12	6	17.43	1	17.45	17.50	5	19,374	0.03%
2023/09/11	2	17.25	0	0.00	17.45	2	19,403	0.01%
2023/09/08	5.2	17.23	0	0.00	17.35	5.2	19,433	0.03%
2023/09/06	7	17.16	0.4	17.25	17.15	6.6	19,640	0.03%
2023/09/05	3	17.25	0	0.00	17.35	3	19,647	0.02%
2023/09/04	181	17.27	46	17.25	17.40	135	19,701	0.69%	大買/鉅額交易
2023/09/01	51	17.25	10	17.25	17.25	41	19,822	0.21%
2023/08/31	1	17.45	0	0.00	17.10	1	19,857	0.01%
2023/08/29	3	17.32	30	17.30	17.30	-27	19,597	-0.14%
2023/08/25	3	17.13	0	0.00	17.10	3	21,157	0.01%
2023/08/24	5	17.21	2.1	17.20	17.25	2.9	21,332	0.01%
2023/08/23	1	17.15	1	17.15	17.20	0	21,377	0.00%
2023/08/22	0	17.25	0	0.00	17.20	0	21,593	0.00%
2023/08/21	4	17.19	0	0.00	17.25	4	21,682	0.02%
2023/08/18	10	17.11	0.3	17.10	17.10	9.7	21,775	0.04%
2023/08/17	54	16.86	0	0.00	16.95	54	21,749	0.25%
2023/08/15	3.1	17.32	51	17.45	17.25	-47.9	21,781	-0.22%
2023/08/14	4.7	17.62	9.2	17.45	17.50	-4.5	21,837	-0.02%
2023/08/11	0.2	18.00	0	0.00	18.00	0.2	21,791	0.00%
2023/08/10	51	17.95	54	17.85	17.95	-3	21,795	-0.01%
2023/08/09	16.7	17.87	1	18.00	17.85	15.7	21,797	0.07%
2023/08/08	9	18.65	1	18.65	18.70	8	21,573	0.04%
2023/08/07	2	18.70	0.6	18.75	18.80	1.4	21,175	0.01%
2023/08/04	54.7	18.56	51	18.70	18.70	3.7	20,803	0.02%
2023/08/02	81	18.57	52	18.74	18.55	29	20,541	0.14%
2023/08/01	52	18.72	5	18.75	18.80	47	20,356	0.23%
2023/07/31	23.8	18.62	0	0.00	18.65	23.8	20,211	0.12%
2023/07/28	60	18.51	106	18.50	18.55	-46	20,073	-0.23%	大賣/
2023/07/27	1	18.60	1.1	18.45	18.50	-0.1	20,033	0.00%
2023/07/26	8	18.40	57	18.35	18.40	-49	20,023	-0.24%
2023/07/25	1	18.05	0.1	18.05	18.05	0.9	20,126	0.00%
2023/07/24	0	0.00	5	18.05	18.00	-5	20,119	-0.02%
2023/07/21	5	18.10	0.3	18.10	18.10	4.7	19,886	0.02%
2023/07/20	5	18.05	1	18.15	18.10	4	19,514	0.02%
2023/07/19	57	18.07	1	18.05	18.00	56	19,075	0.29%
2023/07/18	63	18.00	1	18.10	18.05	62	18,736	0.33%
2023/07/17	2	17.83	53	17.94	17.95	-51	18,325	-0.28%
2023/07/14	0	0.00	7	17.74	17.75	-7	18,118	-0.04%
2023/07/13	52	17.65	0	0.00	17.60	52	18,051	0.29%
2023/07/12	0	0.00	51	17.55	17.60	-51	18,053	-0.28%
2023/07/10	1	17.30	1	17.45	17.35	0	18,008	0.00%
2023/07/07	34	17.15	0	0.00	17.15	34	18,013	0.19%
2023/07/06	4	17.31	0	0.00	17.35	4	18,024	0.02%
2023/07/05	0	0.00	11	17.65	17.65	-11	17,734	-0.06%
2023/07/04	17	17.53	9.1	17.49	17.70	7.9	17,614	0.05%
2023/07/03	20	17.40	0	0.00	17.45	20	17,532	0.11%
2023/06/30	2	17.33	0	0.00	17.35	2	17,765	0.01%
2023/06/29	2	17.45	2	17.40	17.35	0	17,833	0.00%
2023/06/28	1	17.30	0	17.30	17.30	1	17,793	0.01%
2023/06/27	1	17.20	0	0.00	17.25	1	17,880	0.01%
2023/06/26	0	17.35	5	17.35	17.35	-5	17,978	-0.03%
2023/06/20	60	17.24	0	0.00	17.30	60	17,868	0.34%
2023/06/19	14	17.25	2	17.20	17.25	12	17,780	0.07%
2023/06/16	2	17.41	0	0.00	17.25	2	17,773	0.01%
2023/06/15	0	0.00	51	17.50	17.50	-51	17,789	-0.29%
2023/06/14	0	0.00	5	17.47	17.45	-5	17,990	-0.03%
2023/06/13	50.1	17.40	8	17.40	17.40	42.1	18,241	0.23%
2023/06/12	59	17.43	1	17.45	17.40	58	18,282	0.32%
2023/06/09	68	17.43	2	17.45	17.40	66	18,567	0.36%
2023/06/08	0	0.00	5.2	17.35	17.35	-5.2	18,651	-0.03%
2023/06/07	10	17.40	1.1	17.40	17.45	8.9	18,846	0.05%
2023/06/06	0	0.00	2	17.35	17.35	-2	19,036	-0.01%
2023/06/05	4	17.30	30	17.30	17.30	-26	19,084	-0.14%
2023/06/02	8	17.20	0.2	17.20	17.15	7.8	19,127	0.04%
2023/05/31	1	17.25	1	17.10	17.30	0	19,035	0.00%
2023/05/30	0	17.25	4.9	17.23	17.15	-4.8	17,687	-0.03%
2023/05/29	6	17.25	1	17.25	17.15	5	17,761	0.03%
2023/05/26	4	17.10	0	0.00	17.10	4	18,039	0.02%
2023/05/24	0	0.00	20	17.35	17.35	-20	17,953	-0.11%
2023/05/23	6.3	17.42	2.2	17.40	17.45	4.2	17,845	0.02%
2023/05/22	1	17.30	1	17.40	17.40	0	17,791	0.00%
2023/05/19	1	17.20	0	0.00	17.25	1	17,613	0.01%
2023/05/17	0.7	17.20	25.4	17.16	17.20	-24.7	17,389	-0.14%
2023/05/16	2	17.05	21	17.05	17.10	-19	17,166	-0.11%
2023/05/15	60	16.85	0	0.00	16.90	60	17,287	0.35%
2023/05/12	11	16.85	0	0.00	16.90	11	17,287	0.06%
2023/05/11	51	17.11	0	0.00	17.10	51	17,034	0.30%
2023/05/10	2	17.25	0	0.00	17.30	2	16,965	0.01%
2023/05/09	0.9	17.30	2	17.28	17.30	-1.1	16,993	-0.01%
2023/05/08	0	0.00	5	17.15	17.20	-5	17,111	-0.03%
2023/05/05	5	17.00	3	17.00	17.05	2	17,052	0.01%
2023/05/04	100.1	16.95	2.1	17.05	17.00	98	17,176	0.57%
2023/05/03	3.1	16.87	0	0.00	16.90	3.1	17,257	0.02%
2023/05/02	0.1	16.85	3	16.85	16.85	-2.9	17,639	-0.02%
2023/04/28	12.1	16.80	0.1	16.85	16.70	12	18,010	0.07%
2023/04/27	0.1	16.80	0	0.00	16.75	0.1	18,022	0.00%
2023/04/25	2	16.65	0.2	16.70	16.65	1.9	17,935	0.01%
2023/04/24	2	16.65	0	0.00	16.70	2	17,890	0.01%
2023/04/21	6	16.68	0	0.00	16.70	6	18,127	0.03%
2023/04/20	0.5	16.70	13	16.65	16.65	-12.5	18,259	-0.07%
2023/04/19	0	0.00	8	16.80	16.80	-8	18,329	-0.04%
2023/04/18	0	0.00	60.9	16.75	16.80	-60.9	18,298	-0.33%
2023/04/17	15	16.80	1	16.85	16.80	14	18,204	0.08%
2023/04/14	0	0.00	5	16.85	16.90	-5	18,151	-0.03%
2023/04/13	0	0.00	11	16.75	16.80	-11	18,258	-0.06%
2023/04/12	22.1	16.62	0	0.00	16.60	22.1	18,165	0.12%
2023/04/11	0	0.00	0.3	16.70	16.60	-0.3	18,195	0.00%
2023/04/10	0.4	16.65	4	16.65	16.65	-3.6	18,010	-0.02%
2023/04/07	1	16.60	0	0.00	16.60	1	18,017	0.01%
2023/04/06	3	16.57	0	0.00	16.55	3	17,985	0.02%
2023/03/31	20.5	16.63	9	16.65	16.60	11.5	18,093	0.06%
2023/03/30	1.8	16.66	0	0.00	16.55	1.8	18,879	0.01%
2023/03/29	0	0.00	4	16.70	16.75	-4	19,673	-0.02%
2023/03/28	1	16.65	0	0.00	16.60	1	20,724	0.00%
2023/03/27	3	16.60	1	16.60	16.55	2	22,084	0.01%
2023/03/24	0	16.40	2.4	16.45	16.40	-2.4	23,575	-0.01%
2023/03/23	10	16.35	0	0.00	16.40	10	23,691	0.04%
2023/03/22	2	16.40	10	16.33	16.40	-8	23,728	-0.03%
2023/03/21	1.1	16.06	5	16.10	16.10	-3.9	24,081	-0.02%
2023/03/20	12.4	15.91	5	16.00	15.95	7.4	24,144	0.03%
2023/03/17	17	16.36	5	16.30	16.25	12	23,839	0.05%
2023/03/16	25	16.26	0	0.00	16.30	25	23,714	0.11%
2023/03/15	16	16.59	0	0.00	16.55	16	23,658	0.07%
2023/03/14	20.2	16.58	0	0.00	16.55	20.2	23,632	0.09%
2023/03/13	14.3	16.81	0	0.00	16.80	14.3	23,698	0.06%
2023/03/10	33	16.85	6	16.90	16.85	27	23,864	0.11%
2023/03/09	30.6	17.00	6	17.00	17.00	24.6	24,080	0.10%
2023/03/07	6	17.11	4	17.11	17.15	2	25,726	0.01%
2023/03/06	65.3	17.10	5	17.09	17.05	60.3	26,092	0.23%
2023/03/03	2	17.10	0	0.00	17.05	2	26,493	0.01%
2023/03/02	1	17.05	0	0.00	17.05	1	26,675	0.00%
2023/03/01	1	17.15	2.3	17.20	17.20	-1.3	26,917	0.00%
2023/02/24	4	17.19	1.1	17.16	17.20	2.9	26,976	0.01%
2023/02/22	1.1	17.16	0	0.00	17.20	1.1	26,812	0.00%
2023/02/21	1.2	17.26	20	17.25	17.30	-18.8	26,617	-0.07%
2023/02/16	1.6	17.32	1	17.35	17.30	0.6	27,468	0.00%
2023/02/15	2	17.23	0	0.00	17.20	2	27,739	0.01%
2023/02/14	0	17.40	0	0.00	17.35	0	27,774	0.00%
2023/02/13	0.5	17.20	0	0.00	17.40	0.5	27,930	0.00%
2023/02/10	0.1	17.15	0	0.00	17.20	0.1	28,040	0.00%
2023/02/09	0	17.20	7	17.20	17.20	-7	28,046	-0.02%
2023/02/08	0.1	17.30	0	0.00	17.20	0.1	28,346	0.00%
2023/02/07	0	0.00	0	17.40	17.35	0	28,453	0.00%
2023/02/06	1.2	17.44	0	0.00	17.35	1.2	28,546	0.00%
2023/02/03	2	17.30	11	17.45	17.45	-9	28,528	-0.03%
2023/02/02	1	17.25	0	0.00	17.35	1	28,644	0.00%
2023/02/01	8.2	17.31	0	0.00	17.30	8.2	28,586	0.03%
2023/01/31	11	17.55	0	0.00	17.30	11	28,554	0.04%
2023/01/30	1.5	17.63	5.5	17.75	17.90	-4	28,334	-0.01%
2023/01/17	0	0.00	111	17.71	17.75	-111	28,268	-0.39%	大賣/鉅額交易
2023/01/16	21	17.35	0.1	17.50	17.40	20.9	28,337	0.07%
2023/01/12	27	17.30	0	0.00	17.25	27	28,953	0.09%
2023/01/11	0	0.00	308	17.50	17.35	-308	29,129	-1.06%	大賣/鉅額交易
2023/01/10	0	0.00	600.3	17.30	17.40	-600.3	28,988	-2.07%	大賣/鉅額交易
2023/01/09	4	17.10	602	17.20	17.30	-598	28,967	-2.06%	大賣/鉅額交易
2023/01/06	0	0.00	411	16.94	16.95	-411	28,967	-1.42%	大賣/鉅額交易
2023/01/05	0	0.00	100	16.83	16.85	-100	29,208	-0.34%
2023/01/04	10	16.60	487	16.67	16.70	-477	29,312	-1.63%	大賣/鉅額交易
2023/01/03	1.2	16.64	150	16.62	16.60	-148.8	29,503	-0.50%	大賣/鉅額交易
2022/12/30	0.2	16.75	200	16.91	16.75	-199.8	29,370	-0.68%	大賣/鉅額交易
2022/12/29	1	16.65	70	16.81	16.70	-69	29,383	-0.23%
2022/12/28	1	16.80	50	16.80	16.75	-49	29,352	-0.17%
2022/12/27	1	16.75	0	0.00	16.80	1	29,456	0.00%
2022/12/26	0	16.80	0	0.00	16.80	0	29,608	0.00%
2022/12/23	16	16.81	10	16.85	16.70	6	29,952	0.02%
2022/12/22	23.1	16.54	0	0.00	17.55	23.1	29,947	0.08%
2022/12/21	2	16.48	0	0.00	16.60	2	29,092	0.01%
2022/12/20	19	16.48	23	16.51	16.60	-4	28,190	-0.01%
2022/12/19	14.1	16.63	50	16.75	16.70	-36	27,307	-0.13%
2022/12/16	25	16.95	0	0.00	16.90	25	25,881	0.10%
2022/12/15	6	17.35	0	0.00	17.45	6	24,505	0.02%
2022/12/14	2	17.53	5	17.55	17.60	-3	24,468	-0.01%
2022/12/13	2	17.50	0	0.00	17.40	2	24,526	0.01%
2022/12/09	3	17.82	1	17.75	17.75	2	26,595	0.01%
2022/12/08	5.2	17.80	2	17.80	17.95	3.2	26,575	0.01%
2022/12/07	2	17.93	0	0.00	17.90	2	26,541	0.01%
2022/12/05	5	17.90	711	17.95	17.95	-706	26,541	-2.66%	大賣/鉅額交易
2022/12/02	33	17.75	4	17.75	17.85	29	26,578	0.11%
2022/12/01	9	17.96	223	17.87	17.95	-214	26,527	-0.81%	大賣/鉅額交易
2022/11/30	2	17.65	13	17.66	18.20	-11	26,334	-0.04%
2022/11/29	8	17.54	0.4	17.51	17.75	7.6	25,062	0.03%
2022/11/28	39	17.28	11	17.41	17.50	28	24,730	0.11%
2022/11/25	0	0.00	40	17.43	17.50	-40	24,426	-0.16%
2022/11/24	41.3	17.19	0	0.00	17.30	41.3	24,195	0.17%
2022/11/23	151	17.25	5	17.20	17.25	146	24,085	0.61%	大買/鉅額交易
2022/11/22	0	0.00	5	17.05	17.15	-5	23,860	-0.02%
2022/11/21	0.4	16.90	0	0.00	16.85	0.4	23,528	0.00%
2022/11/18	0.1	16.85	0	0.00	16.95	0.1	23,473	0.00%
2022/11/14	31	16.80	52.4	16.86	17.05	-21.4	23,011	-0.09%
2022/11/11	0	0.00	32	16.75	16.80	-32	22,582	-0.14%
2022/11/09	2	16.50	0	0.00	16.55	2	22,322	0.01%
2022/11/08	2	16.40	5	16.50	16.50	-3	22,174	-0.01%
2022/11/07	2.1	16.20	0	0.00	16.30	2.1	21,973	0.01%
2022/11/04	5	16.15	5	16.10	16.25	0	22,088	0.00%
2022/11/03	7	15.90	0	16.10	16.05	7	22,066	0.03%
2022/11/02	2	16.15	0	0.00	16.10	2	22,844	0.01%
2022/11/01	1	16.25	0	0.00	16.30	1	23,061	0.00%
2022/10/31	4	16.20	4	16.10	16.10	0	23,243	0.00%
2022/10/28	0	0.00	5	16.15	16.00	-5	23,101	-0.02%
2022/10/27	51	16.20	0	0.00	16.05	51	23,111	0.22%
2022/10/26	2	16.10	1	16.00	16.05	1	23,069	0.00%
2022/10/25	8	15.39	1	15.60	15.70	7	22,912	0.03%
2022/10/24	7.3	15.75	3	15.80	15.80	4.3	22,812	0.02%
2022/10/21	0	0.00	7	16.27	16.15	-7	22,533	-0.03%
2022/10/20	9.1	15.79	2	15.78	16.10	7.1	22,503	0.03%
2022/10/19	12	16.41	0	0.00	16.50	12	21,861	0.06%
2022/10/18	0	0.00	1	16.75	16.70	-1	21,592	0.00%
2022/10/17	2.1	16.50	0	0.00	16.50	2.1	21,816	0.01%
2022/10/14	13	16.71	0	0.00	16.60	13	21,900	0.06%
2022/10/13	3	16.83	0	0.00	16.75	3	22,087	0.01%
2022/10/12	0	0.00	2	17.13	17.10	-2	22,299	-0.01%
2022/10/11	2	16.90	0	0.00	16.85	2	22,635	0.01%
2022/10/05	13	17.09	35.3	17.02	16.95	-22.3	22,779	-0.10%
2022/10/04	1	16.95	0	0.00	16.95	1	22,910	0.00%
2022/10/03	3	16.85	1	17.15	16.85	2	22,843	0.01%
2022/09/30	0.2	17.27	8.1	17.29	17.30	-7.9	22,822	-0.03%
2022/09/29	1	17.00	4	17.10	17.15	-3	22,650	-0.01%
2022/09/28	1	16.80	1	16.85	16.90	0	22,482	0.00%
2022/09/27	0.1	17.15	0	0.00	17.20	0.1	22,410	0.00%
2022/09/26	1	17.10	0	0.00	17.15	1	22,435	0.00%
2022/09/23	1	17.40	0	0.00	17.40	1	22,442	0.00%
2022/09/22	4	17.21	0.4	17.30	17.20	3.6	22,596	0.02%
2022/09/21	1	17.55	0	0.00	17.60	1	22,428	0.00%
2022/09/20	5.1	17.50	4	17.65	17.60	1.1	22,293	0.00%
2022/09/19	12	17.92	0	0.00	17.75	12	22,142	0.05%
2022/09/16	0	0.00	7.1	18.50	18.45	-7.1	21,731	-0.03%
2022/09/15	5.7	18.11	1	18.25	18.20	4.7	19,590	0.02%
2022/09/14	1.1	18.01	1.5	18.18	18.00	-0.5	19,489	0.00%
2022/09/13	36	18.15	8	18.29	18.20	28	19,620	0.14%
2022/09/12	1	18.15	57	18.23	18.30	-56	19,688	-0.28%
2022/09/08	0	0.00	11	17.76	17.95	-11	19,807	-0.06%
2022/09/07	2	17.45	0	0.00	17.45	2	19,552	0.01%
2022/09/06	53	17.70	0	0.00	17.70	53	19,360	0.27%
2022/09/05	0	0.00	53	17.58	17.65	-53	19,174	-0.28%
2022/09/02	0	17.20	1	17.20	17.15	-1	19,054	-0.01%
2022/09/01	5	17.13	0	0.00	17.25	5	19,059	0.03%
2022/08/30	0.1	17.30	0	0.00	17.25	0.1	18,743	0.00%
2022/08/29	1	17.15	1	17.30	17.20	0	18,739	0.00%
2022/08/26	2	17.35	0	17.43	17.45	2	18,800	0.01%
2022/08/25	0.1	17.25	5	17.30	17.40	-4.9	18,931	-0.03%
2022/08/24	10	17.10	0	0.00	17.10	10	19,083	0.05%
2022/08/23	6.3	17.14	0	0.00	17.25	6.3	19,765	0.03%
2022/08/19	0	17.15	0	0.00	17.30	0	20,366	0.00%
2022/08/15	0	0.00	50	17.25	17.15	-50	21,094	-0.24%
2022/08/12	2	17.08	1	17.15	17.20	1	21,506	0.00%
2022/08/11	2	17.15	0	0.00	17.20	2	21,697	0.01%
2022/08/10	52	16.90	10	16.90	16.90	42	21,725	0.19%
2022/08/09	55	17.64	43	17.55	17.70	12	21,741	0.06%
2022/08/08	0	0.00	5	17.30	17.35	-5	21,021	-0.02%
2022/08/05	10	17.10	0	0.00	17.10	10	20,813	0.05%
2022/08/04	0	16.87	0	0.00	16.80	0	20,708	0.00%
2022/08/03	0	0.00	3	16.70	16.80	-3	20,751	-0.01%
2022/08/02	3	16.55	5	16.80	16.85	-2	20,909	-0.01%
2022/08/01	1	16.85	0	0.00	16.80	1	21,102	0.00%
2022/07/29	3	16.80	3	16.55	16.90	0	21,237	0.00%
2022/07/28	1	16.60	3	16.67	16.65	-2	20,973	-0.01%
2022/07/27	0	16.40	0	0.00	16.50	0	20,913	0.00%
2022/07/26	0	16.35	1	16.25	16.35	-1	20,907	0.00%
2022/07/25	0	0.00	5	16.40	16.40	-5	20,876	-0.02%
2022/07/22	3	16.17	28	16.00	16.20	-25	21,084	-0.12%
2022/07/21	1	16.00	0	0.00	16.00	1	20,975	0.00%
2022/07/20	6.1	15.93	0	0.00	15.90	6.1	20,902	0.03%
2022/07/19	0	16.05	0	0.00	16.00	0	20,796	0.00%
2022/07/18	22	15.55	10	15.75	15.80	12	20,526	0.06%
2022/07/15	3.1	15.25	34	15.30	15.25	-30.9	20,201	-0.15%
2022/07/14	21.1	15.63	0	0.00	15.65	21.1	20,191	0.10%
2022/07/13	32	15.94	10	15.75	15.85	22	20,358	0.11%
2022/07/12	11.1	15.71	40	15.60	15.65	-28.9	20,449	-0.14%
2022/07/11	6.2	16.28	0	0.00	16.15	6.2	20,367	0.03%
2022/07/08	1	16.65	1	16.80	16.60	0	20,607	0.00%
2022/07/07	9.1	16.36	1	16.40	16.30	8.1	20,678	0.04%
2022/07/06	1.2	16.51	1	16.65	16.45	0.2	20,735	0.00%
2022/07/05	0	16.75	0	0.00	16.85	0	20,955	0.00%
2022/07/04	20	16.60	0	0.00	16.60	20	21,173	0.09%
2022/07/01	10	16.70	5	16.60	16.65	5	21,873	0.02%
2022/06/30	50.3	16.80	3	16.90	16.80	47.3	22,043	0.21%
2022/06/29	0	0.00	12	17.20	17.00	-12	22,104	-0.05%
2022/06/28	2	17.00	0	0.00	17.05	2	22,503	0.01%
2022/06/27	3	17.15	50	17.25	17.10	-47	23,645	-0.20%
2022/06/24	0	0.00	12	17.17	17.15	-12	23,760	-0.05%
2022/06/23	0	16.95	0	0.00	17.00	0	23,773	0.00%
2022/06/22	0	17.10	0	0.00	16.85	0	23,808	0.00%
2022/06/21	0	17.00	1	16.90	16.95	-1	23,936	0.00%
2022/06/20	1.1	16.79	3	16.75	16.40	-1.9	23,927	-0.01%
2022/06/17	11	16.80	0	0.00	16.75	11	23,783	0.05%
2022/06/16	20	17.10	0	0.00	17.10	20	23,540	0.08%
2022/06/15	0	17.00	0	0.00	17.15	0	23,947	0.00%
2022/06/14	1	16.95	0	0.00	17.05	1	24,177	0.00%
2022/06/13	6	16.93	0.6	17.05	16.95	5.4	24,284	0.02%
2022/06/10	1	17.20	0	0.00	17.20	1	24,136	0.00%
2022/06/09	1	17.45	0	0.00	17.40	1	24,144	0.00%
2022/06/08	0	0.00	150	17.65	17.60	-150	24,150	-0.62%	大賣/鉅額交易
2022/06/07	2	17.55	0	0.00	17.55	2	24,289	0.01%
2022/06/06	3	17.43	1	17.70	17.60	2	24,493	0.01%
2022/06/01	4	17.84	0.1	17.95	17.75	3.9	25,284	0.02%
2022/05/30	9	17.71	0	0.00	17.80	9	24,680	0.04%
2022/05/27	6	17.42	1	17.60	17.70	5	24,579	0.02%
2022/05/26	0	0.00	2.7	17.34	17.30	-2.7	24,431	-0.01%
2022/05/25	0	17.40	1.1	17.21	17.40	-1.1	24,834	0.00%
2022/05/24	0.5	17.37	3	17.42	17.40	-2.5	25,042	-0.01%
2022/05/20	1	17.25	0	0.00	17.50	1	24,744	0.00%
2022/05/19	16	17.19	5	17.15	17.15	11	24,332	0.05%
2022/05/18	1	17.20	38	17.48	17.50	-37	24,102	-0.15%
2022/05/17	0	0.00	5	17.20	17.05	-5	23,940	-0.02%
2022/05/16	0	0.00	25	16.68	16.85	-25	23,664	-0.11%
2022/05/13	2	16.85	25	16.95	16.95	-23	23,459	-0.10%
2022/05/12	26	16.90	19	17.04	16.80	7	23,497	0.03%
2022/05/11	1	17.30	0	0.00	17.35	1	23,285	0.00%
2022/05/10	35	17.42	0	0.00	17.50	35	23,229	0.15%
2022/05/09	8.1	17.18	68.9	17.20	17.20	-60.8	23,175	-0.26%
2022/05/06	2	17.68	6	17.73	17.75	-4	23,160	-0.02%
2022/05/05	31.2	18.44	0	0.00	18.05	31.2	23,325	0.13%
2022/05/04	0	0.00	17	18.21	18.30	-17	23,323	-0.07%
2022/05/03	2	18.20	0	0.00	18.20	2	23,506	0.01%
2022/04/29	20.1	18.15	26	18.20	18.25	-5.9	23,648	-0.02%
2022/04/28	1	18.00	21	18.05	18.15	-20	23,926	-0.08%
2022/04/27	16.4	18.22	0	0.00	18.15	16.4	23,891	0.07%
2022/04/26	0	0.00	6	18.43	18.55	-6	24,105	-0.02%
2022/04/25	12	18.14	0	0.00	18.25	12	24,352	0.05%
2022/04/22	1	18.10	3	18.55	18.60	-2	24,188	-0.01%
2022/04/21	0	18.30	31	18.30	18.25	-31	24,321	-0.13%
2022/04/20	0	18.30	0	0.00	18.25	0	24,627	0.00%
2022/04/19	1	18.21	2	18.30	18.35	-1	24,943	0.00%
2022/04/18	1	17.91	2	18.05	18.10	-1	25,184	0.00%
2022/04/15	32	18.59	3	18.43	18.50	29	25,193	0.12%
2022/04/14	1.1	18.61	13	18.63	18.50	-11.9	25,278	-0.05%
2022/04/13	4	19.03	31	18.98	19.05	-27	25,156	-0.11%
2022/04/12	1.3	18.86	1	18.90	18.85	0.3	25,076	0.00%
2022/04/11	33.2	18.99	4	18.95	19.00	29.2	24,971	0.12%
2022/04/08	2	18.95	25	18.98	19.05	-23	24,700	-0.09%
2022/04/07	8.1	18.72	9	18.88	18.65	-0.9	24,490	0.00%
2022/04/06	9	19.00	6	19.04	19.10	3	23,729	0.01%
2022/04/01	4	18.53	16.2	18.67	18.70	-12.2	23,394	-0.05%
2022/03/31	56	18.46	5.7	18.61	18.40	50.3	23,068	0.22%
2022/03/30	24	18.01	37	18.16	18.35	-13	22,484	-0.06%
2022/03/29	6.4	17.40	1.1	17.40	17.30	5.3	21,310	0.02%
2022/03/28	3	17.42	4	17.35	17.55	-1	21,088	0.00%
2022/03/25	1.1	17.50	2	17.45	17.50	-0.9	21,031	0.00%
2022/03/23	162.1	17.65	30	17.63	17.75	132.1	20,874	0.63%	大買/鉅額交易
2022/03/22	0.1	17.33	4	17.35	17.45	-3.9	20,749	-0.02%
2022/03/21	13.3	17.32	1	17.40	17.35	12.3	20,844	0.06%
2022/03/18	10.1	17.45	2	17.60	17.30	8.1	20,848	0.04%
2022/03/17	0.1	17.33	1.2	17.34	17.40	-1.1	20,512	-0.01%
2022/03/16	0.1	17.00	0	0.00	17.10	0.1	20,532	0.00%
2022/03/15	1.3	16.92	0	0.00	17.00	1.3	20,471	0.01%
2022/03/14	2.1	17.03	2	16.95	17.00	0.1	20,535	0.00%
2022/03/11	1.1	16.90	0	0.00	16.90	1.1	20,591	0.01%
2022/03/10	6	16.92	1	16.95	16.90	5	20,613	0.02%
2022/03/09	8.2	16.49	7	16.51	16.40	1.2	20,604	0.01%
2022/03/08	16.2	16.57	7	16.41	16.40	9.2	20,374	0.05%
2022/03/07	4.3	16.65	51	16.60	16.80	-46.8	19,954	-0.23%
2022/03/04	4.3	17.15	1	17.05	17.10	3.3	20,316	0.02%
2022/03/03	2	17.40	5	17.35	17.50	-3	20,250	-0.01%
2022/03/02	0.1	17.25	4	17.28	17.40	-4	20,483	-0.02%
2022/03/01	0.7	17.24	1	17.25	17.20	-0.3	20,422	0.00%
2022/02/25	0.2	17.11	4	17.00	17.10	-3.8	20,478	-0.02%
2022/02/24	10	17.18	1	17.20	17.20	9	20,247	0.04%
2022/02/23	0	0.00	35	17.40	17.45	-35	19,962	-0.18%
2022/02/22	3	17.27	3	17.22	17.40	0	20,043	0.00%
2022/02/18	6	17.40	0.1	17.50	17.40	5.9	20,490	0.03%
2022/02/17	15.1	17.50	4	17.49	17.40	11.1	20,579	0.05%
2022/02/16	0.1	17.39	2	17.50	17.40	-1.9	20,750	-0.01%
2022/02/15	3	17.30	0	0.00	17.25	3	21,064	0.01%
2022/02/14	4.1	17.23	5.3	17.25	17.40	-1.2	21,227	-0.01%
2022/02/11	3	17.40	1	17.25	17.35	2	21,089	0.01%
2022/02/10	1	17.40	3	17.25	17.45	-2	21,082	-0.01%
2022/02/09	3	17.35	4.4	17.40	17.50	-1.4	20,990	-0.01%
2022/02/08	6	17.31	6	17.27	17.35	0	20,909	0.00%
2022/02/07	2.1	16.92	11	17.05	17.05	-8.9	20,573	-0.04%
2022/01/26	1	16.45	0	0.00	16.45	1	20,166	0.01%
2022/01/25	22	16.30	0	0.00	16.40	22	20,142	0.11%
2022/01/24	16	16.25	0	0.00	16.55	16	20,008	0.08%
2022/01/21	4	16.58	33	16.54	16.50	-29	19,975	-0.15%
2022/01/20	6	16.82	0	0.00	16.75	6	19,706	0.03%
2022/01/19	32	17.01	1	17.00	16.95	31	19,565	0.16%
2022/01/18	1	17.15	23	16.80	17.10	-22	19,333	-0.11%
2022/01/17	1.1	16.70	20	16.70	16.70	-18.9	18,968	-0.10%
2022/01/14	6.2	16.60	0	16.70	16.70	6.2	18,934	0.03%
2022/01/13	40	16.50	5	16.70	16.70	35	18,923	0.18%
2022/01/12	9.1	16.34	0.4	16.45	16.45	8.7	18,548	0.05%
2022/01/11	3.1	16.42	3	16.48	16.55	0.1	18,182	0.00%
2022/01/10	11	16.42	0	0.00	16.35	11	17,778	0.06%
2022/01/07	6	16.58	0	0.00	16.55	6	17,534	0.03%
2022/01/06	14	16.43	30	16.40	16.50	-16	17,290	-0.09%
2022/01/05	3	16.22	0	0.00	16.30	3	17,151	0.02%
2022/01/03	1.1	16.11	0	0.00	16.10	1.1	17,144	0.01%
2021/12/30	3.1	16.20	0	0.00	16.15	3.1	17,134	0.02%
2021/12/28	0	0.00	1	15.90	16.05	-1	17,275	-0.01%
2021/12/27	3.1	15.90	0	0.00	15.95	3.1	17,280	0.02%
2021/12/24	0.1	16.00	12	15.95	15.95	-11.9	17,601	-0.07%
2021/12/22	3.5	15.87	5	15.85	15.85	-1.5	17,825	-0.01%
2021/12/21	0.2	15.91	0	0.00	15.90	0.2	17,879	0.00%
2021/12/17	0	0.00	1	15.90	15.90	-1	17,835	-0.01%
2021/12/16	1	15.80	2	15.85	15.75	-1	17,799	-0.01%
2021/12/15	24	15.96	18	15.79	15.85	6	17,991	0.03%
2021/12/14	6	15.60	5	15.64	15.65	1	18,302	0.01%
2021/12/13	2	15.80	0	0.00	15.85	2	18,314	0.01%
2021/12/10	0	0.00	1	15.95	15.95	-1	18,235	-0.01%
2021/12/09	0	0.00	2.1	15.67	15.70	-2.1	18,101	-0.01%
2021/12/08	0	0.00	2.2	15.55	15.55	-2.2	18,107	-0.01%
2021/12/07	0	0.00	0.1	15.40	15.50	-0.1	18,006	0.00%
2021/12/03	0	15.25	1.1	15.30	15.20	-1	18,179	-0.01%
2021/12/02	0	15.10	0.1	15.15	15.15	0	18,012	0.00%
2021/12/01	0	0.00	1	15.05	15.15	-1	17,952	-0.01%
2021/11/30	0	0.00	4	14.99	15.30	-4	18,025	-0.02%
2021/11/29	0.7	15.05	0	0.00	15.00	0.7	17,460	0.00%
2021/11/26	3	15.22	3	15.40	15.15	0	17,556	0.00%
2021/11/25	4	15.45	4	15.45	15.50	0	17,543	0.00%
2021/11/24	0	0.00	3	15.55	15.50	-3	17,728	-0.02%
2021/11/23	5	15.35	13	15.39	15.30	-8	17,949	-0.04%
2021/11/22	10	15.20	5	15.17	15.20	5	17,786	0.03%
2021/11/19	4	15.21	6	15.14	15.10	-2	17,608	-0.01%
2021/11/18	4	15.15	2.1	15.15	15.20	1.9	17,542	0.01%
2021/11/17	63	14.93	5.2	14.95	15.00	57.9	17,430	0.33%
2021/11/16	5	14.70	15	14.70	14.75	-10	17,275	-0.06%
2021/11/15	0.3	14.75	4	14.73	14.70	-3.7	17,500	-0.02%
2021/11/12	6	14.52	17	14.57	14.55	-11	17,586	-0.06%
2021/11/11	2	14.30	0	0.00	14.35	2	17,621	0.01%
2021/11/10	0	0.00	2	14.20	14.20	-2	17,677	-0.01%
2021/11/09	0.7	14.15	10	14.15	14.15	-9.3	17,849	-0.05%
2021/11/08	0	0.00	4	14.15	14.20	-4	19,488	-0.02%
2021/11/05	0	0.00	1	14.10	14.15	-1	20,771	0.00%
2021/11/04	8	14.18	0.2	14.15	14.15	7.8	21,225	0.04%
2021/11/03	0	0.00	13	14.10	14.20	-13	21,662	-0.06%
2021/11/02	5	14.15	7	14.15	14.15	-2	22,030	-0.01%
2021/11/01	0	0.00	2	14.13	14.15	-2	22,375	-0.01%
2021/10/29	2	14.10	0.1	14.10	14.15	1.9	22,652	0.01%
2021/10/28	1	14.15	1	14.15	14.15	0	22,738	0.00%
2021/10/27	1	14.15	0	0.00	14.20	1	22,965	0.00%
2021/10/26	2.5	14.15	1	14.20	14.15	1.5	23,721	0.01%
2021/10/25	0	0.00	1	14.10	14.10	-1	23,925	0.00%
2021/10/21	0	0.00	5.5	14.03	14.00	-5.5	24,666	-0.02%
2021/10/19	0	0.00	1	13.95	14.00	-1	24,549	0.00%
2021/10/18	2.1	13.95	0	0.00	13.90	2.1	24,547	0.01%
2021/10/15	0	0.00	0.5	13.85	13.85	-0.5	24,705	0.00%
2021/10/14	1	13.85	0	0.00	13.80	1	25,194	0.00%
2021/10/13	2	13.85	4	13.90	13.90	-2	25,692	-0.01%
2021/10/12	0	0.00	0.1	13.85	13.85	-0.1	26,213	0.00%
2021/10/08	7	13.90	20	13.90	13.80	-13	26,397	-0.05%
2021/10/07	2	13.95	3	13.90	13.90	-1	26,798	0.00%
2021/10/06	0	0.00	10	13.80	13.90	-10	27,522	-0.04%
2021/10/05	0.7	13.75	11.4	13.73	13.80	-10.7	27,872	-0.04%
2021/10/04	0	13.75	0	0.00	13.75	0	28,243	0.00%
2021/10/01	12.2	13.71	0	0.00	13.70	12.2	28,494	0.04%
2021/09/30	0	13.90	0	0.00	13.90	0	28,465	0.00%
2021/09/29	20	13.85	1	13.85	13.90	19	28,591	0.07%
2021/09/28	2	13.90	30.1	13.94	13.85	-28	28,514	-0.10%
2021/09/27	0	13.95	2	14.00	14.00	-2	28,525	-0.01%
2021/09/24	0	14.00	20.3	13.90	13.95	-20.3	28,613	-0.07%
2021/09/23	4	13.90	0	0.00	13.85	4	28,694	0.01%
2021/09/22	7	13.81	0	0.00	13.85	7	28,663	0.02%
2021/09/16	1.2	14.06	1	14.05	14.10	0.2	28,048	0.00%
2021/09/15	4	14.00	0	0.00	14.05	4	27,964	0.01%
2021/09/14	0.1	14.05	1	14.05	14.05	-0.9	28,046	0.00%
2021/09/13	0.4	14.02	5	14.00	14.10	-4.6	27,890	-0.02%
2021/09/10	0	0.00	1	14.05	14.05	-1	28,048	0.00%
2021/09/08	3.1	13.95	12	14.03	14.05	-8.9	28,496	-0.03%
2021/09/07	3.2	14.00	1	14.00	14.00	2.2	28,448	0.01%
2021/09/06	2	14.05	11	14.05	14.05	-9	28,798	-0.03%
2021/09/03	0	0.00	4	14.09	14.10	-4	29,075	-0.01%
2021/09/02	5	13.95	0	0.00	14.00	5	28,902	0.02%
2021/09/01	3	14.00	41	14.12	14.00	-38	28,728	-0.13%
2021/08/31	0	0.00	1	14.15	14.25	-1	28,492	0.00%
2021/08/30	4	14.09	24	14.16	14.25	-20	28,405	-0.07%
2021/08/27	4	13.94	54	13.92	14.05	-50	28,191	-0.18%
2021/08/26	5	13.60	1	13.60	13.70	4	27,771	0.01%
2021/08/25	0	0.00	1	13.65	13.65	-1	27,745	0.00%
2021/08/24	1	13.40	21	13.49	13.60	-20	27,751	-0.07%
2021/08/23	1.1	13.51	0	0.00	13.50	1.1	27,758	0.00%
2021/08/20	9	13.59	3	13.62	13.60	6	27,850	0.02%
2021/08/19	23	13.62	63	13.64	13.65	-40	28,567	-0.14%
2021/08/18	0	0.00	26	13.51	13.65	-26	28,331	-0.09%
2021/08/17	2.1	13.30	8	13.39	13.55	-6	28,179	-0.02%
2021/08/16	4.1	13.28	1	13.30	13.30	3.1	27,834	0.01%
2021/08/13	1.1	13.31	2	13.35	13.35	-0.9	27,802	0.00%
2021/08/12	53	13.26	0	0.00	13.30	53	27,698	0.19%
2021/08/11	9	14.18	13	14.17	14.20	-4	26,185	-0.02%
2021/08/10	8.9	14.20	6	14.24	14.20	2.9	25,336	0.01%
2021/08/09	7	14.22	0	0.00	14.20	7	25,405	0.03%
2021/08/06	6	14.24	2	14.20	14.20	4	25,402	0.02%
2021/08/05	0	0.00	5	14.25	14.25	-5	25,879	-0.02%
2021/08/03	4	14.15	0	0.00	14.15	4	27,254	0.01%
2021/08/02	3	14.15	6	14.10	14.20	-3	27,897	-0.01%
2021/07/30	0	14.15	0	0.00	14.05	0	28,077	0.00%
2021/07/29	4	14.15	0	0.00	14.20	4	28,354	0.01%
2021/07/28	7	14.05	0	0.00	14.10	7	28,464	0.02%
2021/07/27	15	14.28	1	14.15	14.15	14	28,764	0.05%
2021/07/26	2	14.30	6	14.31	14.30	-4	28,917	-0.01%
2021/07/23	10	14.28	1	14.25	14.25	9	29,021	0.03%
2021/07/22	2	14.25	1	14.25	14.30	1	29,081	0.00%
2021/07/21	7	14.21	3	14.10	14.20	4	29,214	0.01%
2021/07/20	9.1	14.21	2	14.25	14.20	7.1	29,501	0.02%
2021/07/19	31	14.35	0.2	14.45	14.45	30.8	29,049	0.11%
2021/07/16	15	14.32	3	14.32	14.35	12	29,167	0.04%
2021/07/15	7.1	14.16	18	14.20	14.25	-10.9	28,795	-0.04%
2021/07/14	29	14.15	10.5	14.20	14.15	18.5	28,720	0.06%
2021/07/13	9	14.19	42	14.25	14.10	-33	28,766	-0.11%
2021/07/12	0	0.00	64	14.14	14.00	-64	28,224	-0.23%
2021/07/09	0.5	14.00	79.2	14.02	13.95	-78.7	27,986	-0.28%
2021/07/08	5	13.90	14	13.86	13.95	-9	27,623	-0.03%
2021/07/07	1	13.75	7	13.81	13.80	-6	27,511	-0.02%
2021/07/06	1	13.80	0	0.00	13.80	1	27,494	0.00%
2021/07/05	0	0.00	7	13.71	13.75	-7	27,400	-0.03%
2021/07/02	1	13.70	1	13.70	13.65	0	27,374	0.00%
2021/07/01	1.1	13.71	5	13.70	13.70	-3.9	27,361	-0.01%
2021/06/30	20	13.75	6	13.80	13.75	14	27,344	0.05%
2021/06/29	0	0.00	2	13.75	13.75	-2	27,500	-0.01%
2021/06/28	1	13.75	0	0.00	13.75	1	27,729	0.00%
2021/06/25	0	0.00	48	13.78	13.80	-48	27,891	-0.17%
2021/06/24	0	0.00	10	13.70	13.70	-10	27,840	-0.04%
2021/06/23	20	13.70	92.2	13.60	13.60	-72.2	27,924	-0.26%
2021/06/21	19	13.42	18	13.42	13.50	1	28,231	0.00%
2021/06/18	9	13.50	4	13.65	13.55	5	28,091	0.02%
2021/06/16	0.2	13.60	2	13.60	13.70	-1.9	29,300	-0.01%
2021/06/15	11	13.60	3.3	13.65	13.55	7.7	29,313	0.03%
2021/06/10	7	13.51	6	13.56	13.65	1	29,178	0.00%
2021/06/09	11	13.55	0	0.00	13.60	11	29,494	0.04%
2021/06/07	11	13.53	2	13.55	13.65	9	29,961	0.03%
2021/06/04	8	13.62	21	13.65	13.70	-13	30,063	-0.04%
2021/06/03	0	0.00	1	13.60	13.70	-1	30,298	0.00%
2021/06/02	13	13.58	23	13.60	13.65	-10	30,346	-0.03%
2021/06/01	34	13.55	0	0.00	13.55	34	30,381	0.11%
2021/05/31	5	13.50	8	13.52	13.55	-3	30,598	-0.01%
2021/05/28	0	13.50	0	0.00	13.45	0	30,808	0.00%
2021/05/27	1	13.50	0	0.00	13.50	1	30,605	0.00%
2021/05/26	2	13.38	0	0.00	13.45	2	30,188	0.01%
2021/05/25	1	13.25	2.2	13.35	13.30	-1.2	30,352	0.00%
2021/05/24	5	13.22	0	0.00	13.25	5	30,325	0.02%
2021/05/21	4	13.21	1	13.30	13.20	3	30,476	0.01%
2021/05/20	3.1	13.00	0	0.00	13.10	3.1	30,427	0.01%
2021/05/19	12	13.09	3	13.15	13.05	9	30,503	0.03%
2021/05/18	0	0.00	30	13.02	13.05	-30	30,639	-0.10%
2021/05/17	17.2	12.72	1	12.85	12.60	16.2	30,849	0.05%
2021/05/14	5.1	13.01	1	13.20	13.15	4.1	30,394	0.01%
2021/05/13	15	13.03	47	12.96	13.00	-32	29,935	-0.11%
2021/05/12	39.1	13.15	36	13.19	13.05	3.1	29,135	0.01%
2021/05/11	61	13.79	7	13.74	13.70	54	27,745	0.19%
2021/05/10	27	13.89	20.1	13.88	14.00	6.9	27,192	0.03%
2021/05/07	15	13.63	2	13.70	13.65	13	26,614	0.05%
2021/05/06	42	13.59	8.2	13.65	13.60	33.8	26,375	0.13%
2021/05/05	3.1	13.23	0.2	13.25	13.25	2.9	25,430	0.01%
2021/05/04	11.1	13.16	15.4	13.01	13.20	-4.4	25,044	-0.02%
2021/05/03	17.1	13.41	10	13.41	13.35	7.1	24,410	0.03%
2021/04/29	5	13.44	83	13.43	13.30	-78	24,074	-0.32%
2021/04/28	64	13.45	0	0.00	13.50	64	23,998	0.27%
2021/04/27	1	13.45	0.2	13.50	13.50	0.8	24,345	0.00%
2021/04/26	23.8	13.46	3	13.47	13.50	20.8	24,159	0.09%
2021/04/23	1	13.30	8.1	13.25	13.30	-7.1	23,710	-0.03%
2021/04/22	3	13.35	18.1	13.42	13.30	-15.1	23,796	-0.06%
2021/04/21	9	13.29	5	13.25	13.30	4	23,455	0.02%
2021/04/20	4	13.19	37	13.26	13.35	-33	23,374	-0.14%
2021/04/19	3.4	13.14	16	13.16	13.25	-12.6	23,273	-0.05%
2021/04/16	0	0.00	1	12.95	13.00	-1	22,927	0.00%
2021/04/15	4	12.95	0.2	12.85	12.95	3.8	23,202	0.02%
2021/04/14	19	12.70	2	12.75	12.80	17	22,925	0.07%
2021/04/13	8.1	12.85	12	12.85	12.75	-3.9	23,111	-0.02%
2021/04/12	10	12.65	2	12.75	12.80	8	23,049	0.03%
2021/04/09	10	12.55	0	0.00	12.55	10	23,028	0.04%
2021/04/07	1.3	12.60	0	0.00	12.65	1.3	23,674	0.01%
2021/04/06	4	12.64	0.2	12.65	12.60	3.8	23,659	0.02%
2021/04/01	2	12.70	0	0.00	12.65	2	23,543	0.01%
2021/03/31	1	12.85	5	12.81	12.85	-4	23,224	-0.02%
2021/03/30	30	12.60	22	12.61	12.70	8	22,972	0.03%
2021/03/29	1	12.50	3	12.58	12.60	-2	22,771	-0.01%
2021/03/26	0	0.00	5	12.50	12.45	-5	22,643	-0.02%
2021/03/25	5.1	12.48	21	12.45	12.50	-15.9	22,525	-0.07%
2021/03/24	6	12.37	17	12.40	12.35	-11	22,371	-0.05%
2021/03/23	2	12.35	4	12.35	12.35	-2	22,113	-0.01%
2021/03/22	0.2	12.30	7.4	12.29	12.30	-7.2	22,136	-0.03%
2021/03/19	1	12.20	10	12.22	12.05	-9	21,967	-0.04%
2021/03/18	1.8	12.25	4	12.33	12.25	-2.2	20,599	-0.01%
2021/03/17	23	12.30	1	12.35	12.30	22	20,614	0.11%
2021/03/16	0	0.00	3	12.35	12.35	-3	20,554	-0.01%
2021/03/15	2.1	12.35	6	12.30	12.30	-3.9	20,506	-0.02%
2021/03/12	2.1	12.05	5	12.10	12.15	-2.9	20,884	-0.01%
2021/03/11	2.2	12.08	7	12.14	12.00	-4.8	20,963	-0.02%
2021/03/10	10	12.00	1	12.05	12.05	9	20,806	0.04%
2021/03/09	30	11.85	2	11.90	11.95	28	20,687	0.14%
2021/03/08	0.2	11.80	0.5	11.75	11.80	-0.3	20,685	0.00%
2021/03/05	2	11.70	5	11.70	11.75	-3	20,716	-0.01%
2021/03/04	1.1	11.84	0.1	11.80	11.80	1	21,420	0.00%
2021/03/03	2	11.88	0	0.00	11.85	2	21,538	0.01%
2021/03/02	30	11.75	0	0.00	11.65	30	21,289	0.14%
2021/02/26	0	0.00	0.4	11.80	11.65	-0.4	21,348	0.00%
2021/02/25	0	0.00	1	11.95	11.95	-1	21,039	0.00%
2021/02/24	14	11.76	2	11.78	11.80	12	20,831	0.06%
2021/02/23	5	11.75	0	0.00	11.75	5	20,776	0.02%
2021/02/22	1.2	11.60	12	11.65	11.65	-10.8	21,140	-0.05%
2021/02/19	1	11.50	1	11.55	11.60	0	21,098	0.00%
2021/02/18	12.1	11.65	5	11.64	11.60	7.1	21,118	0.03%
2021/02/17	1	11.50	8	11.54	11.60	-7	21,064	-0.03%
2021/02/05	4	11.10	0	0.00	11.20	4	20,483	0.02%
2021/02/04	0	0.00	0	11.20	11.15	0	20,569	0.00%
2021/02/02	0	11.10	0	0.00	11.10	0	21,398	0.00%
2021/02/01	0.1	11.10	0	0.00	11.10	0.1	21,457	0.00%
2021/01/29	91	10.98	0	0.00	10.95	91	21,382	0.43%
2021/01/28	4	11.04	0.2	11.10	11.05	3.9	21,133	0.02%
2021/01/27	3	11.10	0	0.00	11.10	3	20,957	0.01%
2021/01/26	1.6	11.07	0	0.00	11.10	1.6	20,843	0.01%
2021/01/25	3	11.05	8	11.12	11.15	-5	20,842	-0.02%
2021/01/22	2	11.10	0	0.00	11.10	2	20,843	0.01%
2021/01/21	0	0.00	7	11.26	11.15	-7	20,762	-0.03%
2021/01/20	153	11.10	10	11.10	11.10	143	20,578	0.70%	大買/鉅額交易
2021/01/19	0	11.35	0	0.00	11.35	0	20,080	0.00%
2021/01/18	51	11.30	52	11.40	11.35	-1	19,999	-0.01%
2021/01/15	52.3	11.40	4.1	11.40	11.40	48.2	19,886	0.24%
2021/01/14	1	11.45	0	0.00	11.50	1	19,878	0.01%
2021/01/13	0	11.50	4	11.45	11.50	-4	19,627	-0.02%
2021/01/12	51.3	11.45	0	0.00	11.45	51.3	19,492	0.26%
2021/01/11	7	11.64	2	11.60	11.65	5	19,396	0.03%
2021/01/08	10	11.60	34	11.55	11.65	-24	19,235	-0.12%
2021/01/07	0	0.00	90	11.42	11.45	-90	18,714	-0.48%
2021/01/06	151	11.35	0	0.00	11.40	151	18,662	0.81%	大買/鉅額交易
2021/01/05	50	11.45	5	11.50	11.45	45	18,322	0.25%
2021/01/04	200	11.47	3	11.50	11.45	197	18,419	1.07%	大買/鉅額交易
2020/12/31	32.5	11.45	4	11.49	11.45	28.5	18,243	0.16%
2020/12/30	5.5	11.26	34	11.37	11.50	-28.5	18,132	-0.16%
2020/12/29	0	0.00	11	11.20	11.20	-11	17,641	-0.06%
2020/12/25	2	11.15	0	0.00	11.15	2	17,590	0.01%
2020/12/24	3	11.12	0	0.00	11.15	3	17,719	0.02%
2020/12/23	1	11.15	0	0.00	11.10	1	17,667	0.01%
2020/12/22	2.1	11.15	0.2	11.15	11.15	1.9	17,863	0.01%
2020/12/21	0	0.00	10	11.15	11.20	-10	18,096	-0.06%
2020/12/18	0	0.00	1	11.15	11.10	-1	18,120	-0.01%
2020/12/17	3	11.17	2	11.15	11.20	1	18,075	0.01%
2020/12/15	4.1	11.08	0	0.00	11.05	4.1	18,033	0.02%
2020/12/14	1	11.15	0	0.00	11.15	1	17,810	0.01%
2020/12/11	0.9	11.20	2	11.20	11.20	-1.1	17,762	-0.01%
2020/12/10	2.1	11.05	1	11.10	11.05	1.1	17,577	0.01%
2020/12/09	0	0.00	30	11.05	11.05	-30	17,392	-0.17%
2020/12/08	23.9	11.12	20	11.10	11.00	3.9	17,191	0.02%
2020/12/07	4	11.25	0	0.00	11.20	4	16,444	0.02%
2020/12/04	0	0.00	1	11.30	11.30	-1	16,266	-0.01%
2020/12/03	4	11.23	0	0.00	11.20	4	16,070	0.02%
2020/12/02	2	11.20	0	0.00	11.25	2	15,982	0.01%
2020/12/01	2.2	11.15	0	0.00	11.25	2.2	15,858	0.01%
2020/11/30	14.1	11.15	0	0.00	11.10	14.1	15,879	0.09%
2020/11/27	0	0.00	2	11.35	11.35	-2	15,162	-0.01%
2020/11/26	2.1	11.25	1	11.25	11.30	1.1	14,864	0.01%
2020/11/25	2	11.30	2	11.30	11.30	0	15,083	0.00%
2020/11/24	0.2	11.20	0	0.00	11.20	0.2	14,853	0.00%
2020/11/20	2	11.30	0	0.00	11.25	2	14,677	0.01%
2020/11/19	2	11.35	6	11.35	11.30	-4	14,630	-0.03%
2020/11/18	1.1	11.19	4	11.20	11.20	-2.9	14,077	-0.02%
2020/11/17	1.2	11.16	0	0.00	11.15	1.2	13,986	0.01%
2020/11/13	0	0.00	2	11.10	11.20	-2	13,903	-0.01%
2020/11/12	96	11.23	1	11.15	11.20	95	13,888	0.68%
2020/11/11	11	11.35	7	11.35	11.35	4	13,541	0.03%
2020/11/10	7.4	11.17	48	11.18	11.20	-40.6	13,181	-0.31%
2020/11/09	0	0.00	12	11.04	11.05	-12	12,813	-0.09%
2020/11/06	5	10.95	0	11.00	10.95	5	12,750	0.04%
2020/11/05	0	0.00	41	10.97	11.00	-41	12,937	-0.32%
2020/11/02	0.3	10.80	0	0.00	10.90	0.3	13,403	0.00%
2020/10/30	0.1	10.75	0	0.00	10.70	0.1	13,445	0.00%
2020/10/29	22	10.77	0	0.00	10.75	22	13,386	0.16%
2020/10/28	2	10.80	0	0.00	10.80	2	13,527	0.01%
2020/10/27	0.1	10.90	3	10.85	10.80	-2.9	13,811	-0.02%
2020/10/26	0.4	10.90	24	10.89	10.90	-23.6	14,071	-0.17%
2020/10/20	0.1	10.85	0	0.00	10.85	0.1	15,489	0.00%
2020/10/19	0.1	10.85	5	10.85	10.90	-4.9	15,702	-0.03%
2020/10/16	0	0.00	2	10.80	10.75	-2	15,901	-0.01%
2020/10/13	0	0.00	4	10.80	10.80	-4	17,140	-0.02%
2020/10/12	1	10.80	0	0.00	10.85	1	17,365	0.01%
2020/10/05	3	10.80	25	10.85	10.80	-22	17,833	-0.12%
2020/09/30	0	0.00	10	10.90	10.85	-10	18,072	-0.06%
2020/09/29	8	10.85	10	10.90	10.85	-2	18,353	-0.01%
2020/09/28	1	10.85	0	0.00	10.85	1	18,747	0.01%
2020/09/24	2	10.55	2	10.65	10.50	0	19,267	0.00%
2020/09/23	2	10.75	9	10.80	10.75	-7	19,539	-0.04%
2020/09/22	1	10.85	0	0.00	10.75	1	19,631	0.01%
2020/09/21	2	10.90	0	0.00	10.85	2	19,843	0.01%
2020/09/18	0	0.00	0.2	10.90	10.95	-0.2	20,153	0.00%
2020/09/16	0	0.00	2	10.95	10.95	-2	20,517	-0.01%
2020/09/14	1	10.90	0	0.00	10.90	1	21,232	0.00%
2020/09/10	0	0.00	2	10.90	10.90	-2	21,819	-0.01%
2020/09/09	4	10.85	15	10.85	10.90	-11	21,981	-0.05%
2020/09/08	0	0.00	0.3	10.90	10.95	-0.3	22,184	0.00%
2020/09/07	7	10.85	0	0.00	10.85	7	22,626	0.03%
2020/09/04	6	10.80	0	0.00	10.80	6	24,121	0.02%
2020/09/03	21	10.90	0	0.00	10.90	21	24,993	0.08%
2020/09/02	2	10.85	20	10.80	10.90	-18	25,349	-0.07%
2020/08/31	5	10.90	0	0.00	10.80	5	25,998	0.02%
2020/08/28	1	10.85	20	10.90	10.85	-19	26,037	-0.07%
2020/08/27	2	10.85	0	0.00	10.85	2	26,543	0.01%
2020/08/26	3	10.85	0	0.00	10.90	3	26,793	0.01%
2020/08/25	3	10.87	0	0.00	10.85	3	27,043	0.01%
2020/08/20	2.3	10.76	1	10.75	10.75	1.3	28,221	0.00%
2020/08/19	3	10.97	0	0.00	10.90	3	28,147	0.01%
2020/08/18	0	0.00	2	10.95	11.00	-2	28,130	-0.01%
2020/08/17	0.1	11.00	0	0.00	11.00	0.1	28,316	0.00%
2020/08/13	0	0.00	5	10.95	11.00	-5	28,396	-0.02%
2020/08/11	2	11.00	0	0.00	10.90	2	28,476	0.01%
2020/08/10	20	11.00	21	10.99	10.95	-1	28,346	0.00%
2020/08/07	0	0.00	3	10.85	10.85	-3	28,285	-0.01%
2020/08/06	20.4	10.90	4	10.83	10.95	16.4	28,149	0.06%
2020/08/05	0	0.00	5	10.70	10.70	-5	28,162	-0.02%
2020/08/04	0	0.00	1	10.75	10.75	-1	28,163	0.00%
2020/08/03	2	10.70	0	0.00	10.65	2	28,128	0.01%
2020/07/31	0.2	10.75	0	0.00	10.65	0.2	27,928	0.00%
2020/07/30	5	10.65	1	10.65	10.65	4	27,797	0.01%
2020/07/29	4	10.61	0	0.00	10.65	4	27,581	0.01%
2020/07/28	17	10.64	15	10.65	10.60	2	27,535	0.01%
2020/07/27	5	10.68	0	0.00	10.65	5	27,380	0.02%
2020/07/24	7	10.84	25	10.83	10.80	-18	26,991	-0.07%
2020/07/23	0	0.00	1	10.90	10.90	-1	26,697	0.00%
2020/07/21	54.2	10.91	10	10.95	10.85	44.2	26,351	0.17%
2020/07/20	32	10.93	0	0.00	11.00	32	25,928	0.12%
2020/07/17	11	10.95	0	0.00	10.95	11	25,808	0.04%
2020/07/16	5.3	10.95	0	0.00	10.90	5.3	25,665	0.02%
2020/07/15	7.3	10.90	0	0.00	10.95	7.3	25,512	0.03%
2020/07/14	2.2	10.90	0	0.00	10.90	2.2	25,419	0.01%
2020/07/13	0	0.00	1	11.00	10.95	-1	25,406	0.00%
2020/07/10	11	10.90	0	0.00	10.95	11	25,351	0.04%
2020/07/09	12	11.01	0	0.00	11.00	12	25,248	0.05%
2020/07/08	47	11.08	10	11.05	11.05	37	25,004	0.15%
2020/07/07	12	11.06	14	11.15	11.10	-2	24,785	-0.01%
2020/07/06	10	11.00	3	11.15	11.15	7	24,398	0.03%
2020/07/03	7	10.90	8	10.90	10.90	-1	24,077	0.00%
2020/07/02	14	10.80	0	0.00	10.90	14	24,048	0.06%
2020/07/01	15	10.95	4	10.90	10.90	11	23,759	0.05%
2020/06/30	2.1	10.95	0	0.00	10.85	2.1	23,756	0.01%
2020/06/29	6	10.92	0	0.00	10.90	6	23,714	0.03%
2020/06/24	4	11.05	26	11.06	11.10	-22	23,594	-0.09%
2020/06/23	4	11.03	0	0.00	11.05	4	23,556	0.02%
2020/06/22	29	11.03	0.1	11.15	11.10	28.9	23,417	0.12%
2020/06/19	16	11.11	0	0.00	11.00	16	23,659	0.07%
2020/06/18	8	11.10	0	0.00	11.10	8	23,343	0.03%
2020/06/17	34	11.15	7	11.20	11.25	27	23,359	0.12%
2020/06/16	20.4	11.20	0	0.00	11.25	20.4	23,853	0.09%
2020/06/15	5	11.14	0	0.00	11.05	5	24,606	0.02%
2020/06/12	50	11.16	10	11.15	11.20	40	24,833	0.16%
2020/06/11	42.2	11.60	0	0.00	11.45	42.2	24,917	0.17%
2020/06/10	35.7	12.31	4	12.35	12.35	31.7	23,727	0.13%
2020/06/09	54.2	12.25	26.6	12.30	12.25	27.5	23,423	0.12%
2020/06/08	1.4	12.26	3.1	12.25	12.30	-1.7	23,384	-0.01%
2020/06/05	19	12.17	1	12.25	12.20	18	23,100	0.08%
2020/06/04	12	12.22	3	12.20	12.20	9	23,129	0.04%
2020/06/03	1	12.25	3	12.23	12.20	-2	23,358	-0.01%
2020/06/02	0	0.00	1	12.10	12.10	-1	23,335	0.00%
2020/06/01	0	0.00	8	12.00	11.95	-8	23,476	-0.03%
2020/05/29	2.2	11.78	0	0.00	11.80	2.2	23,478	0.01%
2020/05/28	0.2	11.85	10	11.95	11.75	-9.8	22,685	-0.04%
2020/05/27	103.3	11.80	8	11.80	11.80	95.3	22,792	0.42%	大買/
2020/05/26	0	0.00	10	11.80	11.75	-10	22,934	-0.04%
2020/05/25	3	11.52	2	11.55	11.60	1	22,875	0.00%
2020/05/22	5.2	11.59	1	11.55	11.55	4.2	22,996	0.02%
2020/05/20	5	11.75	0	0.00	11.65	5	23,185	0.02%
2020/05/19	0	0.00	6	11.70	11.70	-6	23,348	-0.03%
2020/05/18	21	11.53	0	0.00	11.50	21	23,396	0.09%
2020/05/15	8	11.70	0	0.00	11.65	8	23,265	0.03%
2020/05/14	1	11.70	4	11.75	11.70	-3	23,146	-0.01%
2020/05/13	17	11.85	0	0.00	11.80	17	23,010	0.07%
2020/05/12	37	11.87	0	0.00	11.80	37	23,016	0.16%
2020/05/11	0	0.00	1	11.85	11.80	-1	22,932	0.00%
2020/05/08	10.2	11.65	0	0.00	11.55	10.2	22,911	0.04%
2020/05/07	0	0.00	4	11.58	11.55	-4	22,995	-0.02%
2020/05/06	6	11.53	0	0.00	11.50	6	23,037	0.03%
2020/05/05	1	11.65	0	0.00	11.70	1	23,166	0.00%
2020/05/04	2.2	11.71	0	0.00	11.70	2.2	23,248	0.01%
2020/04/30	0	0.00	2	12.20	12.20	-2	23,284	-0.01%
2020/04/29	3	11.75	2	11.80	11.75	1	23,423	0.00%
2020/04/27	1	11.45	4	11.43	11.50	-3	24,393	-0.01%
2020/04/23	2	11.20	0	0.00	11.30	2	24,594	0.01%
2020/04/22	7	11.27	0	0.00	11.35	7	24,551	0.03%
2020/04/21	5	11.60	1	11.45	11.40	4	24,596	0.02%
2020/04/20	1	11.85	0	0.00	11.90	1	24,479	0.00%
2020/04/17	0	0.00	11	12.05	11.90	-11	24,795	-0.04%
2020/04/16	3	11.75	0	0.00	11.80	3	24,653	0.01%
2020/04/15	8	11.74	0	0.00	11.90	8	24,575	0.03%
2020/04/13	2	11.38	0	0.00	11.30	2	24,524	0.01%
2020/04/10	2	11.58	0	0.00	11.60	2	24,591	0.01%
2020/04/09	3	11.38	0	0.00	11.30	3	24,663	0.01%
2020/04/08	1	11.25	3	11.15	11.25	-2	24,577	-0.01%
2020/04/07	2	11.15	0	0.00	11.10	2	24,406	0.01%
2020/03/31	3	11.05	0	0.00	11.05	3	23,710	0.01%
2020/03/30	0	0.00	3	10.77	10.90	-3	23,397	-0.01%
2020/03/27	0.2	11.05	0	0.00	11.05	0.2	23,260	0.00%
2020/03/26	22.7	10.73	0	0.00	10.95	22.7	23,182	0.10%
2020/03/25	31	10.75	0	0.00	10.85	31	23,523	0.13%
2020/03/24	0	0.00	10	10.40	10.35	-10	23,229	-0.04%
2020/03/23	12	10.20	0	0.00	10.10	12	23,159	0.05%
2020/03/20	5	9.98	14	9.95	10.60	-9	22,980	-0.04%
2020/03/19	30	9.57	16	9.68	9.68	14	22,303	0.06%
2020/03/18	1	10.20	3	10.15	10.10	-2	21,844	-0.01%
2020/03/16	2	11.13	0	0.00	10.70	2	20,973	0.01%
2020/03/13	1	10.80	30	10.95	11.30	-29	20,624	-0.14%
2020/03/12	15.1	11.93	16	11.94	11.75	-0.9	19,865	0.00%
2020/03/11	3.1	12.38	0	0.00	12.35	3.1	19,337	0.02%
2020/03/10	10	12.42	2	12.48	12.50	8	19,260	0.04%
2020/03/09	1	12.55	2	12.55	12.55	-1	19,008	-0.01%
2020/03/06	2	12.90	0	0.00	12.80	2	18,500	0.01%
2020/03/05	5	12.93	0	0.00	12.90	5	18,110	0.03%
2020/03/04	8	12.95	0	0.00	13.00	8	17,774	0.05%
2020/03/02	0	0.00	12	12.97	13.00	-12	17,480	-0.07%
2020/02/27	0	0.00	3	13.02	13.00	-3	17,635	-0.02%
2020/02/25	16	12.93	2	13.05	13.00	14	17,148	0.08%
2020/02/24	2	13.00	12.1	12.95	13.00	-10.1	16,968	-0.06%
2020/02/21	7.1	13.14	1	13.20	13.10	6.1	16,656	0.04%
2020/02/20	24	13.26	2	13.25	13.15	22	16,429	0.13%
2020/02/18	0	0.00	75.4	13.05	13.10	-75.4	16,155	-0.47%
2020/02/17	1	13.00	23	13.05	13.10	-22	16,198	-0.14%
2020/02/14	0	0.00	0	13.05	13.10	0	16,306	0.00%
2020/02/13	1	13.10	0	0.00	13.05	1	16,311	0.01%
2020/02/12	0	0.00	10	13.10	13.05	-10	16,310	-0.06%
2020/02/11	0	0.00	10	13.10	13.10	-10	16,129	-0.06%
2020/02/10	100	13.00	3	13.10	13.10	97	16,075	0.60%
2020/02/06	0.3	13.10	0	0.00	13.15	0.3	16,107	0.00%
2020/02/05	1	13.05	0	0.00	13.05	1	15,816	0.01%
2020/02/03	10	13.00	6	12.93	13.00	4	15,507	0.03%
2020/01/31	5	12.94	0	0.00	12.90	5	15,112	0.03%
2020/01/30	10	12.99	7	13.00	12.80	3	14,713	0.02%
2020/01/17	0	0.00	5	13.30	13.35	-5	13,930	-0.04%
2020/01/14	1	13.10	0	0.00	13.15	1	13,614	0.01%
2020/01/13	4	13.09	0	0.00	13.05	4	13,513	0.03%
2020/01/10	1	13.15	113	13.10	13.15	-112	13,197	-0.85%	大賣/鉅額交易
2020/01/08	0	0.00	1	12.90	12.95	-1	13,060	-0.01%
2020/01/06	1.2	13.00	0	13.00	13.00	1.2	12,833	0.01%
2019/12/27	1	13.10	0	0.00	13.20	1	12,551	0.01%
2019/12/26	0.7	13.05	0	0.00	13.10	0.7	12,628	0.01%
2019/12/24	0	0.00	2	13.10	13.15	-2	12,953	-0.02%
2019/12/20	0	0.00	1	13.30	13.25	-1	13,450	-0.01%
2019/12/17	1	13.00	0	0.00	13.10	1	13,498	0.01%
2019/12/16	0	0.00	1	13.10	13.05	-1	13,379	-0.01%
2019/12/10	1	12.75	0	0.00	12.80	1	12,878	0.01%
2019/12/06	0.3	12.85	0	0.00	12.95	0.3	12,935	0.00%
2019/12/03	2	12.85	0	0.00	12.95	2	12,994	0.02%
2019/11/28	0	0.00	1	13.00	13.05	-1	12,941	-0.01%
2019/11/25	2	12.83	0	0.00	12.80	2	13,008	0.02%
2019/11/19	0	0.00	3	12.85	12.90	-3	13,416	-0.02%
2019/11/18	0	0.00	13.7	12.87	12.90	-13.7	13,623	-0.10%
2019/11/14	0	0.00	1	12.80	12.80	-1	13,679	-0.01%
2019/11/13	0	0.00	32	12.75	12.75	-32	13,878	-0.23%
2019/11/12	0	0.00	1	12.70	12.70	-1	14,051	-0.01%
2019/11/08	3	12.65	15	12.70	12.70	-12	14,261	-0.08%
2019/11/07	0	0.00	11	12.60	12.60	-11	14,631	-0.08%
2019/11/06	0	0.00	26.2	12.71	12.70	-26.2	14,742	-0.18%
2019/11/05	0	0.00	1	12.65	12.65	-1	14,906	-0.01%
2019/11/04	0	0.00	1	12.60	12.60	-1	14,944	-0.01%
2019/10/31	0	0.00	97	12.55	12.50	-97	15,598	-0.62%
2019/10/30	1	12.45	0	0.00	12.60	1	15,754	0.01%
2019/10/25	0	0.00	1	12.55	12.60	-1	16,091	-0.01%
2019/10/23	0	0.00	2	12.50	12.40	-2	16,255	-0.01%
2019/10/18	0	0.00	2	12.30	12.35	-2	16,557	-0.01%
2019/10/16	0.8	12.30	0	0.00	12.35	0.8	16,672	0.00%
2019/10/15	0	0.00	0.5	12.25	12.30	-0.5	16,818	0.00%
2019/10/09	5	12.10	0	0.00	12.10	5	16,923	0.03%
2019/10/08	0	0.00	2	12.20	12.25	-2	17,050	-0.01%
2019/10/02	5	12.10	0	0.00	12.15	5	18,614	0.03%
2019/10/01	0	0.00	1	12.20	12.20	-1	18,740	-0.01%
2019/09/27	2	12.10	0	0.00	12.10	2	18,755	0.01%
2019/09/23	1	12.25	0	0.00	12.25	1	18,244	0.01%
2019/09/20	2	12.40	6	12.45	12.45	-4	18,128	-0.02%
2019/09/19	0.7	12.50	2	12.55	12.55	-1.3	17,766	-0.01%
2019/09/18	0	0.00	1	12.55	12.60	-1	17,806	-0.01%
2019/09/17	0	0.00	2	12.45	12.50	-2	17,688	-0.01%
2019/09/12	6	12.50	1	12.50	12.45	5	18,150	0.03%
2019/09/11	0	0.00	1	12.50	12.50	-1	18,546	-0.01%
2019/09/05	0	0.00	1	12.20	12.20	-1	18,447	-0.01%
2019/09/03	0.2	11.95	0	0.00	11.95	0.2	18,520	0.00%
2019/08/30	2	11.80	0	0.00	11.85	2	18,682	0.01%
2019/08/27	1	12.00	0	0.00	11.95	1	18,379	0.01%
2019/08/26	1	12.00	2	12.00	12.00	-1	18,250	-0.01%
2019/08/23	1	12.30	0	0.00	12.30	1	18,405	0.01%
2019/08/22	0	0.00	30.8	12.35	12.40	-30.8	18,466	-0.17%
2019/08/15	4	12.18	0	0.00	12.15	4	18,908	0.02%
2019/08/08	0	0.00	1,546.3	11.95	11.95	-1,546.3	18,573	-8.33%	大賣/鉅額交易
2019/08/02	0.3	12.05	0	0.00	12.05	0.3	17,997	0.00%
2019/08/01	0	0.00	6	12.34	12.25	-6	17,860	-0.03%
2019/07/31	1	12.40	0	0.00	12.40	1	17,674	0.01%
2019/07/29	0	0.00	2	12.50	12.45	-2	17,753	-0.01%
2019/07/26	2	12.50	0	0.00	12.45	2	17,784	0.01%
2019/07/23	3	12.50	0	0.00	12.50	3	17,848	0.02%
2019/07/22	1	12.55	0	12.60	12.60	1	17,762	0.01%
2019/07/19	1	12.85	0	0.00	12.65	1	17,664	0.01%
2019/07/17	0	0.00	0	12.60	12.65	0	17,564	0.00%
2019/07/16	0	0.00	0	12.50	12.60	0	17,366	0.00%
2019/07/15	7	12.50	0	0.00	12.55	7	17,203	0.04%
2019/07/12	21	12.55	1	12.55	12.50	20	17,339	0.12%
2019/07/11	0.1	12.60	0	0.00	12.65	0.1	17,221	0.00%
2019/07/08	0.8	13.00	0	0.00	13.05	0.8	16,079	0.01%
2019/07/05	16.5	13.00	0	0.00	13.05	16.5	16,255	0.10%
2019/07/04	1	13.00	15	13.00	13.00	-14	16,217	-0.09%
2019/07/02	0.4	12.90	0.4	12.90	13.00	0	16,230	0.00%
2019/06/28	1.5	12.95	1	13.05	13.05	0.5	16,130	0.00%
2019/06/27	16	12.90	0	0.00	13.00	16	16,247	0.10%
2019/06/26	0	0.00	5	12.90	12.90	-5	16,340	-0.03%
2019/06/24	0.2	12.90	22	12.95	13.00	-21.8	16,589	-0.13%
2019/06/21	5	12.91	0	0.00	12.80	5	16,688	0.03%
2019/06/20	2	12.95	11	12.95	12.95	-9	16,610	-0.05%
2019/06/19	2	12.75	6	12.73	12.80	-4	16,624	-0.02%
2019/06/18	0	0.00	5	12.55	12.55	-5	16,557	-0.03%
2019/06/14	0	0.00	10	12.40	12.40	-10	16,868	-0.06%
2019/06/13	0	0.00	1	12.40	12.45	-1	17,007	-0.01%
2019/06/12	1	12.20	4	12.35	12.30	-3	17,584	-0.02%
2019/06/11	2	12.35	0	0.00	12.40	2	17,457	0.01%
2019/06/10	2	12.48	13	12.50	12.45	-11	17,352	-0.06%
2019/06/06	0	0.00	3.8	12.48	12.50	-3.8	17,377	-0.02%
2019/06/05	20	12.30	0	0.00	12.30	20	17,393	0.11%
2019/06/04	0	0.00	1	12.35	12.35	-1	17,400	-0.01%
2019/06/03	0	0.00	4	12.31	12.30	-4	17,305	-0.02%
2019/05/31	0	0.00	1	12.20	12.25	-1	17,149	-0.01%
2019/05/30	2	12.13	0	0.00	12.20	2	17,004	0.01%
2019/05/29	2	12.00	0	0.00	12.00	2	16,994	0.01%
2019/05/27	0	0.00	1	12.20	12.25	-1	16,575	-0.01%
2019/05/24	3	12.00	0	12.10	12.20	3	16,601	0.02%
2019/05/22	0	0.00	5	12.05	12.05	-5	16,430	-0.03%
2019/05/21	5	11.95	13	12.01	12.05	-8	16,474	-0.05%
2019/05/16	3	11.75	0	0.00	11.80	3	16,341	0.02%
2019/05/14	2	11.65	2	11.60	11.60	0	16,469	0.00%
2019/05/10	1	11.85	0	11.80	11.85	1	16,539	0.01%
2019/05/07	0	0.00	8	11.95	11.85	-8	16,658	-0.05%
2019/05/06	1	11.80	12	11.85	11.85	-11	16,598	-0.07%
2019/05/03	0	0.00	1	11.95	12.05	-1	16,556	-0.01%
2019/05/02	0	0.00	2	12.00	12.00	-2	16,393	-0.01%
2019/04/30	0	0.00	1	11.95	11.90	-1	16,363	-0.01%
2019/04/29	11.4	11.80	45.9	11.76	11.95	-34.5	16,276	-0.21%
2019/04/26	10	11.70	10	11.70	11.75	0	15,972	0.00%
2019/04/25	10.3	11.70	5	11.75	11.70	5.3	15,871	0.03%
2019/04/24	0	0.00	2	11.70	11.70	-2	15,901	-0.01%
2019/04/23	0	0.00	60	11.63	11.70	-60	15,912	-0.38%
2019/04/22	1	11.55	50	11.55	11.55	-49	15,799	-0.31%
2019/04/18	1	11.65	21	11.55	11.60	-20	15,921	-0.13%
2019/04/17	0.3	11.60	0	0.00	11.65	0.3	15,910	0.00%
2019/04/16	0	0.00	10	11.75	11.75	-10	15,893	-0.06%
2019/04/15	0.9	11.70	4	11.75	11.75	-3.1	15,970	-0.02%
2019/04/12	1	11.65	0	0.00	11.65	1	15,884	0.01%
2019/04/11	2	11.60	6.2	11.65	11.65	-4.2	15,702	-0.03%
2019/04/10	1	11.50	4.1	11.50	11.55	-3.1	15,376	-0.02%
2019/04/09	0.1	11.50	2	11.55	11.55	-1.9	15,248	-0.01%
2019/04/08	0	0.00	1	11.50	11.50	-1	15,241	-0.01%
2019/04/02	2	11.40	0	0.00	11.45	2	14,870	0.01%
2019/04/01	1	11.35	14	11.43	11.35	-13	14,644	-0.09%
2019/03/29	0	0.00	9	11.35	11.40	-9	14,299	-0.06%
2019/03/28	0.1	11.25	2	11.30	11.30	-1.9	14,159	-0.01%
2019/03/27	0	0.00	2	11.30	11.25	-2	14,018	-0.01%
2019/03/26	0.4	11.20	2	11.25	11.30	-1.6	13,886	-0.01%
2019/03/25	6	11.15	9	11.15	11.20	-3	13,959	-0.02%
2019/03/22	0.5	11.15	51	11.20	11.20	-50.5	13,688	-0.37%
2019/03/21	0	0.00	23	11.11	11.20	-23	13,566	-0.17%
2019/03/20	0	0.00	21	10.98	11.00	-21	13,281	-0.16%
2019/03/15	15	10.77	0	0.00	10.75	15	12,875	0.12%
2019/03/12	0	0.00	10	10.95	10.95	-10	12,175	-0.08%
2019/03/11	5	10.90	6	10.85	10.90	-1	12,076	-0.01%
2019/03/08	0.2	10.80	0	0.00	10.80	0.2	11,937	0.00%
2019/03/06	8	10.88	0	0.00	10.85	8	12,050	0.07%
2019/03/05	4	10.85	0	0.00	10.80	4	12,067	0.03%
2019/03/04	19	10.77	4	10.81	10.85	15	12,108	0.12%
2019/02/27	0	0.00	6	10.74	10.75	-6	11,927	-0.05%
2019/02/26	5	10.75	0	0.00	10.75	5	11,871	0.04%
2019/02/21	10	10.70	2	10.70	10.75	8	11,522	0.07%
2019/02/20	0	0.00	5	10.65	10.70	-5	11,497	-0.04%
2019/02/15	5	10.62	0	0.00	10.55	5	11,476	0.04%
2019/02/14	5	10.47	0	0.00	10.45	5	11,394	0.04%
2019/02/11	7	10.37	0	0.00	10.40	7	11,037	0.06%
2019/01/30	0	0.00	1.1	10.35	10.35	-1.1	10,953	-0.01%
2019/01/29	5	10.35	2	10.35	10.40	3	10,673	0.03%
2019/01/28	1	10.35	0	0.00	10.35	1	10,572	0.01%
2019/01/25	0	0.00	100	10.35	10.40	-100	10,651	-0.94%
2019/01/24	3	10.30	50	10.25	10.25	-47	10,658	-0.44%
2019/01/22	0	0.00	50	10.35	10.35	-50	10,811	-0.46%
2019/01/21	0	0.00	40	10.40	10.40	-40	10,717	-0.37%
2019/01/16	0	0.00	55	10.35	10.35	-55	11,369	-0.48%
2019/01/15	0	0.00	15	10.40	10.45	-15	11,461	-0.13%
2019/01/10	1	10.35	0	0.00	10.40	1	11,613	0.01%
2019/01/09	0	0.00	10	10.45	10.50	-10	11,813	-0.08%
2019/01/04	0	0.00	20	10.13	10.05	-20	12,234	-0.16%
2019/01/02	7	10.18	0	0.00	10.15	7	12,789	0.05%
2018/12/24	18	10.20	0	0.00	10.20	18	13,334	0.13%
2018/12/21	0	0.00	60	10.23	10.20	-60	13,811	-0.43%
2018/12/19	0	0.00	2	10.25	10.30	-2	13,912	-0.01%
2018/12/18	2	10.10	1	10.25	10.10	1	13,932	0.01%
2018/12/14	2	10.25	1	10.20	10.25	1	13,884	0.01%
2018/12/13	2	10.28	0	0.00	10.35	2	13,924	0.01%
2018/12/11	2	10.20	0	0.00	10.15	2	13,894	0.01%
2018/12/07	3	10.50	0	0.00	10.45	3	14,213	0.02%
2018/12/04	10	10.70	0	0.00	10.75	10	14,454	0.07%
2018/12/03	0	0.00	10	10.70	10.75	-10	14,449	-0.07%
2018/11/29	1	10.55	0	0.00	10.50	1	14,464	0.01%
2018/11/26	1	10.75	0	0.00	10.70	1	14,635	0.01%
2018/11/20	4	10.70	0	0.00	10.70	4	14,817	0.03%
2018/11/19	10	10.75	31.1	10.78	10.80	-21.1	15,032	-0.14%
2018/11/16	3	10.68	15	10.70	10.70	-12	15,179	-0.08%
2018/11/13	0	0.00	6	10.58	10.65	-6	15,741	-0.04%
2018/11/08	0	0.00	2.1	10.60	10.70	-2.1	16,897	-0.01%
2018/11/02	0.1	10.40	0	0.00	10.40	0.1	20,138	0.00%
2018/11/01	2	10.30	0	0.00	10.30	2	20,453	0.01%
2018/10/30	0	0.00	5.1	10.10	10.15	-5.1	20,781	-0.02%
2018/10/26	0	0.00	0	10.10	10.10	0	20,889	0.00%
2018/10/25	2	10.00	0	0.00	9.99	2	20,960	0.01%
2018/10/24	12	10.02	20.2	10.05	10.15	-8.2	20,792	-0.04%
2018/10/17	1	10.35	0	0.00	10.35	1	20,603	0.00%
2018/10/15	18	10.21	0	0.00	10.20	18	20,262	0.09%
2018/10/12	95	10.39	0	0.00	10.40	95	20,090	0.47%
2018/10/11	3	10.33	0	0.00	10.25	3	19,780	0.02%
2018/10/08	10	10.90	0	0.00	10.95	10	19,294	0.05%
2018/10/04	1	11.00	10	11.00	11.00	-9	19,179	-0.05%
2018/10/02	0	0.00	1	11.10	11.10	-1	19,171	-0.01%
2018/10/01	0	0.00	2	11.15	11.15	-2	19,122	-0.01%
2018/09/28	2	11.10	0.8	11.20	11.15	1.2	19,126	0.01%
2018/09/27	11.1	11.19	0	0.00	11.25	11.1	18,862	0.06%
2018/09/25	4	11.25	4	11.25	11.30	0	18,661	0.00%
2018/09/21	5	11.25	60.6	11.25	11.30	-55.6	18,658	-0.30%
2018/09/20	1	11.25	0.9	11.25	11.25	0.1	18,647	0.00%
2018/09/19	0.2	11.25	0	0.00	11.25	0.2	18,793	0.00%
2018/09/18	0.5	11.15	0	0.00	11.15	0.5	18,770	0.00%
2018/09/17	0	0.00	5	11.20	11.20	-5	18,721	-0.03%
2018/09/14	0	0.00	1	11.25	11.20	-1	18,690	-0.01%
2018/09/13	0	0.00	1	11.15	11.15	-1	18,501	-0.01%
2018/09/12	0	0.00	25	11.09	11.05	-25	18,450	-0.14%
2018/09/07	1	10.95	0.5	10.90	10.90	0.5	18,959	0.00%
2018/09/05	1	10.95	0	0.00	10.90	1	19,075	0.01%
2018/09/04	1	11.05	0	0.00	11.10	1	19,071	0.01%
2018/08/31	0	0.00	172	11.10	11.25	-172	19,246	-0.89%	大賣/鉅額交易
2018/08/30	0	0.00	1	11.15	11.10	-1	19,199	-0.01%
2018/08/29	0.5	11.05	146	11.08	11.15	-145.5	19,245	-0.76%	大賣/鉅額交易
2018/08/24	1.5	10.87	1	10.85	10.75	0.5	19,424	0.00%
2018/08/23	13	10.96	0	0.00	10.90	13	19,806	0.07%
2018/08/22	10	11.00	0	0.00	11.00	10	19,880	0.05%
2018/08/20	0	0.00	3	11.00	11.05	-3	18,161	-0.02%
2018/08/17	0.5	10.85	0	0.00	10.85	0.5	17,957	0.00%
2018/08/16	43	10.61	0	0.00	10.65	43	17,839	0.24%
2018/08/15	8	10.77	0	0.00	10.70	8	17,633	0.05%
2018/08/14	51.2	11.38	50	11.25	11.45	1.2	16,894	0.01%
2018/08/13	85	11.37	0	0.00	11.35	85	15,770	0.54%
2018/08/06	5	11.38	0	0.00	11.35	5	14,842	0.03%
2018/08/02	301	11.50	0	0.00	11.40	301	14,471	2.08%	大買/鉅額交易
2018/08/01	0.5	11.55	0	0.00	11.60	0.5	14,494	0.00%
2018/07/31	0.5	11.40	0	0.00	11.50	0.5	14,267	0.00%
2018/07/27	0.7	11.35	1	11.40	11.40	-0.3	14,107	0.00%
2018/07/26	0	0.00	5	11.39	11.45	-5	14,151	-0.04%
2018/07/25	0.5	11.20	0	0.00	11.20	0.5	14,011	0.00%
2018/07/24	10	11.20	0	0.00	11.20	10	14,162	0.07%
2018/07/16	1	11.10	0	0.00	11.10	1	14,456	0.01%
2018/07/13	0.3	11.15	0	0.00	11.20	0.3	14,573	0.00%
2018/07/11	10	11.00	0	0.00	11.05	10	14,661	0.07%
2018/07/10	0.7	11.10	0	0.00	11.15	0.7	14,691	0.00%
2018/07/09	1	10.95	0	0.00	11.05	1	14,651	0.01%
2018/07/06	2	10.78	0	0.00	10.85	2	14,555	0.01%
2018/07/03	4	10.85	0	0.00	10.85	4	15,026	0.03%
2018/07/02	8	10.95	32.4	11.09	10.95	-24.4	15,111	-0.16%
2018/06/28	0.5	10.80	3	10.85	10.80	-2.5	14,921	-0.02%
2018/06/27	2	11.00	30	11.10	11.00	-28	14,801	-0.19%
2018/06/26	0	0.00	1	11.10	11.10	-1	14,904	-0.01%
2018/06/22	0	0.00	2	11.10	11.10	-2	14,936	-0.01%
2018/06/21	16	11.15	0	0.00	11.15	16	14,835	0.11%
2018/06/19	2	11.05	5	11.05	11.10	-3	15,091	-0.02%
2018/06/15	0	0.00	1	11.10	11.20	-1	14,973	-0.01%
2018/06/14	5.5	11.25	0	0.00	11.25	5.5	14,550	0.04%
2018/06/13	0	0.00	4.9	11.29	11.35	-4.9	14,516	-0.03%
2018/06/08	1.5	11.40	20	11.40	11.45	-18.5	15,216	-0.12%
2018/06/07	0	0.00	51	11.36	11.45	-51	16,149	-0.32%
2018/06/06	0	0.00	19	11.25	11.30	-19	16,238	-0.12%
2018/06/04	0	0.00	35	11.10	11.15	-35	16,248	-0.22%
2018/06/01	0	0.00	1	11.00	11.10	-1	16,327	-0.01%
2018/05/31	2	10.90	0	0.00	11.10	2	16,213	0.01%
2018/05/30	7.5	10.79	0	0.00	10.70	7.5	15,760	0.05%
2018/05/29	0	0.00	3.5	10.91	10.95	-3.5	15,625	-0.02%
2018/05/28	21	10.95	0	0.00	11.00	21	15,648	0.13%
2018/05/25	0	0.00	3	10.90	11.00	-3	15,885	-0.02%
2018/05/24	0	0.00	20	10.80	10.90	-20	16,135	-0.12%
2018/05/23	1	10.90	0	0.00	10.80	1	16,288	0.01%
2018/05/21	4	10.85	10	10.85	10.85	-6	16,765	-0.04%
2018/05/17	1.5	10.70	0	0.00	10.65	1.5	16,856	0.01%
2018/05/16	0	0.00	2	10.65	10.70	-2	16,805	-0.01%
2018/05/15	6.5	10.69	0	0.00	10.65	6.5	17,022	0.04%
2018/05/11	0.3	10.60	37	10.60	10.70	-36.8	17,740	-0.21%
2018/05/09	20	10.50	0	0.00	10.50	20	17,672	0.11%
2018/05/08	0.3	10.55	20	10.55	10.55	-19.8	17,738	-0.11%
2018/05/07	5	10.55	20	10.60	10.50	-15	17,840	-0.08%
2018/05/02	0.5	10.65	1	10.70	10.70	-0.5	17,978	0.00%
2018/04/30	0	0.00	60	10.63	10.70	-60	18,208	-0.33%
2018/04/27	0	0.00	0	10.55	10.60	0	18,182	0.00%
2018/04/25	2	10.50	31	10.53	10.55	-29	18,451	-0.16%
2018/04/24	0	0.00	1	10.55	10.55	-1	18,617	-0.01%
2018/04/23	1	10.55	0	0.00	10.60	1	18,690	0.01%
2018/04/19	0	0.00	15	10.52	10.60	-15	19,042	-0.08%
2018/04/18	20	10.45	0	0.00	10.50	20	19,081	0.10%
2018/04/17	0	0.00	10	10.40	10.40	-10	19,199	-0.05%
2018/04/13	1	10.55	11	10.55	10.60	-10	19,288	-0.05%
2018/04/12	6	10.54	0	0.00	10.60	6	19,528	0.03%
2018/04/11	0	0.00	6	10.55	10.60	-6	19,645	-0.03%
2018/04/09	0	0.00	25	10.35	10.40	-25	19,446	-0.13%
2018/04/03	31	10.25	4	10.21	10.25	27	19,249	0.14%
2018/04/02	0	0.00	1	10.30	10.30	-1	19,175	-0.01%
2018/03/31	0	0.00	10.9	10.30	10.35	-10.9	19,139	-0.06%
2018/03/29	20	10.30	9	10.35	10.30	11	19,139	0.06%
2018/03/28	25	10.41	0	0.00	10.40	25	18,883	0.13%
2018/03/27	59	10.50	0	0.00	10.50	59	18,992	0.31%
2018/03/23	12	10.39	10	10.35	10.35	2	18,935	0.01%
2018/03/22	6.2	10.55	15	10.50	10.60	-8.8	18,724	-0.05%
2018/03/21	1	10.55	57.8	10.55	10.50	-56.8	18,542	-0.31%
2018/03/20	20	10.56	0	0.00	10.60	20	18,676	0.11%
2018/03/19	7	10.73	54	10.67	10.70	-47	18,817	-0.25%
2018/03/16	23	10.60	2	10.80	10.80	21	18,913	0.11%
2018/03/15	33	10.59	6	10.60	10.55	27	18,450	0.15%
2018/03/14	2.2	10.55	0	0.00	10.55	2.2	18,302	0.01%
2018/03/13	27	10.30	1	10.40	10.50	26	18,071	0.14%
2018/03/09	20	10.10	0	0.00	10.05	20	17,108	0.12%
2018/03/08	15.2	10.05	0	0.00	10.05	15.2	17,204	0.09%
2018/03/07	1	10.05	0	0.00	10.10	1	17,557	0.01%
2018/03/05	5	10.00	0	0.00	9.97	5	17,924	0.03%
2018/03/02	5	10.05	0	0.00	10.05	5	17,842	0.03%
2018/02/27	5	10.20	1	10.20	10.10	4	17,676	0.02%
2018/02/26	3	10.15	1	10.15	10.20	2	17,440	0.01%
2018/02/23	8	10.10	2	10.10	10.15	6	17,077	0.04%
2018/02/22	3	10.00	3.1	10.00	10.10	-0.1	17,039	0.00%
2018/02/21	0	0.00	1	10.00	10.00	-1	16,915	-0.01%
2018/02/12	1	9.75	0	0.00	9.71	1	16,565	0.01%
2018/02/09	4	9.56	1	9.63	9.60	3	16,476	0.02%
2018/02/08	6	9.67	1	9.67	9.70	5	16,265	0.03%
2018/02/07	0	0.00	1	9.74	9.75	-1	16,245	-0.01%
2018/02/06	6.7	9.58	0	0.00	9.53	6.7	15,977	0.04%
2018/02/02	6	9.99	0	0.00	10.05	6	15,139	0.04%
2018/02/01	5	10.00	0	0.00	10.00	5	15,176	0.03%
2018/01/31	0	0.00	4	9.98	10.05	-4	15,173	-0.03%
2018/01/30	1.5	10.00	0	0.00	9.99	1.5	14,967	0.01%
2018/01/29	10	10.05	0.5	10.05	10.10	9.5	14,879	0.06%
2018/01/23	5	10.10	0	0.00	10.10	5	14,263	0.04%
2018/01/22	1	10.10	1	10.15	10.20	0	14,161	0.00%
2018/01/19	0	0.00	6	10.13	10.20	-6	14,002	-0.04%
2018/01/17	0	0.00	15	10.05	10.15	-15	13,623	-0.11%
2018/01/16	0	0.00	8.4	10.10	10.10	-8.4	13,439	-0.06%
2018/01/15	2	10.00	0	0.00	10.00	2	13,237	0.02%
2018/01/12	15	9.88	0	0.00	9.96	15	12,982	0.12%
2018/01/11	3	9.86	0	0.00	9.84	3	12,826	0.02%
2018/01/10	11	9.93	0	0.00	9.97	11	12,842	0.09%
2018/01/09	2	9.95	12	9.95	9.97	-10	12,807	-0.08%
2018/01/08	0	0.00	1	9.95	10.00	-1	12,886	-0.01%
2018/01/05	0	0.00	4	9.78	9.80	-4	12,640	-0.03%
2018/01/04	1	9.73	2	9.73	9.73	-1	12,705	-0.01%
2018/01/03	0	0.00	18	9.71	9.75	-18	12,865	-0.14%