永豐金 (2890)-中國信託-文心券商分點個股進出

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
1385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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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	6.9	22.21	1	22.25	22.05	5.9	17,159	0.03%
2024/05/02	0.1	22.15	4	22.20	22.15	-3.9	17,079	-0.02%
2024/04/30	1	22.05	0	0.00	21.95	1	16,847	0.01%
2024/04/29	2	21.88	5	21.96	21.95	-3	16,702	-0.02%
2024/04/25	0	21.40	0	0.00	21.35	0	16,421	0.00%
2024/04/24	6.2	21.49	0	0.00	21.45	6.2	16,381	0.04%
2024/04/23	1.9	21.82	16	21.91	21.80	-14.1	16,347	-0.09%
2024/04/22	2.6	21.70	3	21.70	21.70	-0.4	16,549	0.00%
2024/04/19	22	21.20	30	21.25	21.20	-8	16,406	-0.05%
2024/04/18	0	0.00	5.2	21.60	21.65	-5.2	16,078	-0.03%
2024/04/17	0	0.00	1	21.50	21.55	-1	15,985	-0.01%
2024/04/16	6	21.28	58.4	21.29	21.25	-52.4	15,832	-0.33%
2024/04/15	10.1	21.80	0	0.00	21.80	10.1	15,644	0.06%
2024/04/12	20	21.85	0	0.00	21.85	20	15,630	0.13%
2024/04/11	1	21.80	16.8	22.00	21.95	-15.8	15,508	-0.10%
2024/04/10	4	21.79	27	22.12	21.70	-23	15,388	-0.15%
2024/04/09	0	0.00	16	21.53	21.50	-16	15,317	-0.10%
2024/04/08	9	21.45	4.1	21.50	21.35	4.9	15,433	0.03%
2024/04/03	2.1	21.12	0	0.00	21.00	2.1	15,282	0.01%
2024/04/02	12	21.37	0	0.00	21.35	12	15,241	0.08%
2024/04/01	8	21.53	0	0.00	21.50	8	15,310	0.05%
2024/03/29	9.3	21.55	9	21.63	21.65	0.3	15,260	0.00%
2024/03/28	0	0.00	10	21.57	21.50	-10	15,123	-0.07%
2024/03/27	12.5	21.50	5.2	21.50	21.50	7.3	15,300	0.05%
2024/03/26	20.1	21.35	36	21.69	21.65	-15.9	15,607	-0.10%
2024/03/25	1.2	21.09	8	21.16	21.15	-6.8	15,528	-0.04%
2024/03/22	0	0.00	9.3	21.28	21.15	-9.3	15,941	-0.06%
2024/03/21	0	0.00	33	21.07	21.15	-33	16,166	-0.20%
2024/03/20	11.2	20.75	0	0.00	20.65	11.2	16,489	0.07%
2024/03/19	9	20.67	1	20.70	20.80	8	16,585	0.05%
2024/03/18	51.8	21.27	5	21.40	20.95	46.8	16,612	0.28%
2024/03/15	3	20.98	22.6	21.15	21.35	-19.6	16,667	-0.12%
2024/03/14	11	20.95	19	20.91	21.05	-8	16,361	-0.05%
2024/03/13	0	0.00	27	20.61	20.70	-27	16,142	-0.17%
2024/03/12	1	20.20	8.1	20.30	20.30	-7.1	16,023	-0.04%
2024/03/11	2.1	20.30	0	0.00	20.25	2.1	16,155	0.01%
2024/03/08	0	20.05	27.9	20.19	20.30	-27.9	16,127	-0.17%
2024/03/07	7	20.02	7.6	20.04	20.10	-0.6	16,087	0.00%
2024/03/06	10.1	20.00	0	0.00	20.05	10.1	16,043	0.06%
2024/03/05	10.3	20.00	5	20.02	20.00	5.3	16,572	0.03%
2024/03/04	5	19.92	12	19.92	20.00	-7	16,661	-0.04%
2024/03/01	0	0.00	6	20.00	19.95	-6	16,841	-0.04%
2024/02/29	5	19.85	5.1	20.00	20.10	-0.1	16,944	0.00%
2024/02/27	0	0.00	4.5	19.92	19.85	-4.5	16,705	-0.03%
2024/02/26	4.2	19.79	0	0.00	19.80	4.2	16,629	0.03%
2024/02/23	2	19.85	2	19.95	19.85	0	16,622	0.00%
2024/02/22	11.2	19.81	17	19.82	19.95	-5.8	16,800	-0.03%
2024/02/21	1	19.75	6	19.80	19.90	-5	16,754	-0.03%
2024/02/20	77.4	19.80	4	19.95	19.90	73.4	16,674	0.44%
2024/02/19	1.2	19.79	3	19.73	19.85	-1.9	16,713	-0.01%
2024/02/16	0	0.00	32.1	19.55	19.60	-32.1	16,791	-0.19%
2024/02/15	21.3	19.26	2	19.40	19.40	19.2	16,844	0.11%
2024/02/05	0.8	19.20	2	19.25	19.10	-1.2	16,712	-0.01%
2024/02/02	0	0.00	0.1	19.35	19.35	-0.1	16,645	0.00%
2024/02/01	0	0.00	3	19.30	19.25	-3	16,624	-0.02%
2024/01/30	3	19.14	0	0.00	19.05	3	16,479	0.02%
2024/01/26	0	0.00	7.1	19.02	19.15	-7.1	16,612	-0.04%
2024/01/24	1	18.90	0	0.00	18.90	1	16,709	0.01%
2024/01/23	7	18.88	2	18.90	18.90	5	16,832	0.03%
2024/01/22	3.2	18.98	1.1	18.95	18.95	2.1	16,958	0.01%
2024/01/19	1	18.95	8	18.97	18.95	-7	16,955	-0.04%
2024/01/18	3	18.73	1.2	18.71	18.85	1.9	16,929	0.01%
2024/01/17	5	18.63	6	18.65	18.60	-1	16,856	-0.01%
2024/01/16	6	18.85	2	18.90	18.80	4	16,532	0.02%
2024/01/15	1	19.20	0	19.30	19.10	1	16,315	0.01%
2024/01/12	7.2	19.14	19.3	19.20	19.15	-12.1	16,653	-0.07%
2024/01/10	4	19.34	1	19.35	19.30	3	16,938	0.02%
2024/01/09	0	19.50	1	19.40	19.40	-1	17,031	-0.01%
2024/01/08	3.3	19.49	3	19.60	19.40	0.3	17,032	0.00%
2024/01/05	0.8	19.50	1.2	19.47	19.50	-0.4	17,022	0.00%
2024/01/04	11.2	19.40	37	19.45	19.40	-25.8	17,284	-0.15%
2024/01/03	8	19.29	50	19.40	19.30	-42	17,854	-0.24%
2024/01/02	5.1	19.48	20	19.53	19.35	-15	17,799	-0.08%
2023/12/28	7	19.70	0	0.00	19.70	7	17,714	0.04%
2023/12/27	4.9	19.65	4	19.59	19.80	0.9	17,622	0.00%
2023/12/26	0	0.00	2	19.48	19.40	-2	17,512	-0.01%
2023/12/25	1	19.40	2	19.43	19.45	-1	17,495	-0.01%
2023/12/22	1	19.25	20	19.45	19.30	-19	17,565	-0.11%
2023/12/21	13	19.30	1	19.45	19.30	12	17,308	0.07%
2023/12/20	3.4	19.49	1	19.50	19.45	2.4	16,876	0.01%
2023/12/19	50	19.52	47.1	19.42	19.50	2.9	16,373	0.02%
2023/12/18	6	19.82	3	19.85	19.75	3	16,135	0.02%
2023/12/15	0	0.00	3	19.90	20.00	-3	15,757	-0.02%
2023/12/14	1	19.90	40.9	19.98	20.00	-39.9	15,282	-0.26%
2023/12/13	2	19.65	0	0.00	19.80	2	15,093	0.01%
2023/12/12	0	0.00	46	19.64	19.75	-46	15,403	-0.30%
2023/12/11	12	19.20	51	19.45	19.55	-39	15,380	-0.25%
2023/12/08	0	0.00	11	19.20	19.25	-11	15,346	-0.07%
2023/12/07	2	19.28	0.1	19.05	19.05	1.9	15,380	0.01%
2023/12/06	0	0.00	20	19.25	19.35	-20	15,410	-0.13%
2023/12/05	0	0.00	11.9	19.04	19.15	-11.9	15,225	-0.08%
2023/12/04	0.8	19.00	7	19.07	19.10	-6.2	15,172	-0.04%
2023/12/01	3.4	18.90	0	0.00	18.95	3.4	15,165	0.02%
2023/11/30	7.1	18.90	1	19.00	18.90	6.1	15,105	0.04%
2023/11/29	0	0.00	1	18.90	18.80	-1	14,500	-0.01%
2023/11/28	4	18.93	3.2	19.00	18.85	0.8	14,362	0.01%
2023/11/27	3	18.90	0	0.00	18.80	3	14,532	0.02%
2023/11/24	4	18.90	5.2	18.90	18.85	-1.2	14,437	-0.01%
2023/11/23	0	0.00	1.4	18.85	18.85	-1.4	14,387	-0.01%
2023/11/22	0	0.00	2	18.90	18.85	-2	14,315	-0.01%
2023/11/21	3	18.95	38.1	18.98	18.95	-35.1	14,288	-0.25%
2023/11/20	4	18.73	0	0.00	18.75	4	14,077	0.03%
2023/11/17	0.1	18.90	21	18.95	18.85	-21	14,087	-0.15%
2023/11/16	1	18.70	6	18.78	18.90	-5	14,042	-0.04%
2023/11/15	1.1	18.70	3.6	18.71	18.70	-2.5	13,952	-0.02%
2023/11/14	10	18.65	3.1	18.65	18.65	6.9	13,867	0.05%
2023/11/13	0.1	18.45	9.7	18.46	18.50	-9.6	13,856	-0.07%
2023/11/10	4	18.30	0	0.00	18.45	4	14,109	0.03%
2023/11/09	0.1	18.30	0	0.00	18.45	0.1	14,229	0.00%
2023/11/07	0.9	18.40	0	0.00	18.35	0.9	14,571	0.01%
2023/11/06	10.1	18.50	1.5	18.46	18.45	8.5	14,681	0.06%
2023/11/03	8.1	18.30	0.3	18.30	18.40	7.8	15,058	0.05%
2023/11/01	0.5	17.85	0	0.00	18.00	0.5	16,002	0.00%
2023/10/31	8	17.83	1	17.85	17.85	7	16,308	0.04%
2023/10/30	11.1	17.67	10.2	17.65	17.70	0.9	16,608	0.01%
2023/10/27	0	0.00	20	17.85	17.95	-20	16,663	-0.12%
2023/10/26	9	17.85	0	0.00	17.85	9	16,943	0.05%
2023/10/25	16	18.09	0.2	18.20	18.05	15.8	16,987	0.09%
2023/10/24	15	18.10	20	18.10	18.15	-5	17,158	-0.03%
2023/10/23	0.1	18.15	6	18.16	18.15	-6	17,342	-0.03%
2023/10/20	12	17.98	30	18.17	18.20	-18	17,283	-0.10%
2023/10/19	20.1	18.43	1	18.45	18.40	19.1	17,275	0.11%
2023/10/17	1.1	18.55	2.2	18.57	18.60	-1.2	17,701	-0.01%
2023/10/16	0	0.00	11	18.36	18.40	-11	17,897	-0.06%
2023/10/13	21.1	18.44	0	0.00	18.50	21.1	18,312	0.11%
2023/10/12	20	18.45	17	18.31	18.45	3	18,402	0.02%
2023/10/11	20.2	17.90	21.3	18.05	18.25	-1.2	18,262	-0.01%
2023/10/06	0	0.00	7	17.66	17.70	-7	17,744	-0.04%
2023/10/05	0.1	17.30	15.2	17.36	17.35	-15.2	17,631	-0.09%
2023/10/04	13.8	17.17	0.6	17.20	17.15	13.2	17,702	0.07%
2023/10/03	4.1	17.29	0	0.00	17.30	4.1	17,607	0.02%
2023/10/02	4.5	17.36	0.2	17.45	17.35	4.3	17,813	0.02%
2023/09/28	6	17.39	0	0.00	17.40	6	18,096	0.03%
2023/09/27	10.1	17.30	0	0.00	17.40	10.1	18,225	0.06%
2023/09/26	9	17.33	0	0.00	17.35	9	18,519	0.05%
2023/09/25	0	0.00	0	17.45	17.45	0	18,508	0.00%
2023/09/22	1.2	17.34	20	17.35	17.30	-18.8	18,769	-0.10%
2023/09/21	5.1	17.27	0	0.00	17.25	5.1	18,910	0.03%
2023/09/20	32.7	17.68	6.7	17.70	17.60	26	18,746	0.14%
2023/09/19	1.6	17.63	0.5	17.65	17.60	1.1	18,864	0.01%
2023/09/18	3.2	17.50	0	0.00	17.55	3.2	19,123	0.02%
2023/09/15	22.4	17.50	4.1	17.65	17.65	18.3	19,275	0.09%
2023/09/14	10.7	17.55	6.3	17.60	17.70	4.4	19,064	0.02%
2023/09/13	9.1	17.42	0	17.55	17.50	9	19,014	0.05%
2023/09/12	0.1	17.45	1	17.45	17.50	-1	19,374	0.00%
2023/09/11	16.2	17.23	1	17.30	17.45	15.2	19,403	0.08%
2023/09/08	1.1	17.20	1.5	17.32	17.35	-0.5	19,433	0.00%
2023/09/07	11.9	17.16	2	17.20	17.25	9.9	19,619	0.05%
2023/09/06	2	17.18	0	0.00	17.15	2	19,640	0.01%
2023/09/05	52	17.29	1	17.35	17.35	51	19,647	0.26%
2023/09/04	20	17.30	3	17.40	17.40	17	19,701	0.09%
2023/09/01	3.4	17.25	705	17.30	17.25	-701.6	19,822	-3.54%	大賣/鉅額交易
2023/08/31	25	17.16	0	17.45	17.10	25	19,857	0.13%
2023/08/30	3.1	17.35	1	17.40	17.45	2.1	19,538	0.01%
2023/08/29	2.1	17.28	1	17.40	17.30	1.1	19,597	0.01%
2023/08/28	0.5	17.30	5	17.29	17.35	-4.5	19,709	-0.02%
2023/08/25	405	17.15	2	17.15	17.10	403	21,157	1.90%	大買/鉅額交易
2023/08/24	303.2	17.22	8	17.26	17.25	295.2	21,332	1.38%	大買/鉅額交易
2023/08/23	2	17.18	5	17.20	17.20	-3	21,377	-0.01%
2023/08/22	1	17.10	0	0.00	17.20	1	21,593	0.00%
2023/08/21	2	17.20	2	17.20	17.25	0	21,682	0.00%
2023/08/18	4.6	17.08	1	17.15	17.10	3.6	21,775	0.02%
2023/08/17	24.1	16.93	8	16.86	16.95	16.1	21,749	0.07%
2023/08/16	74.1	17.09	2.1	17.10	17.05	72	21,837	0.33%
2023/08/15	14	17.33	0	0.00	17.25	14	21,781	0.06%
2023/08/14	16.2	17.52	0	0.00	17.50	16.2	21,837	0.07%
2023/08/11	5	17.92	26	17.90	18.00	-21	21,791	-0.10%
2023/08/10	10.1	17.85	3	17.92	17.95	7.1	21,795	0.03%
2023/08/09	17.4	17.90	23	17.81	17.85	-5.6	21,797	-0.03%
2023/08/08	28	18.68	12	18.70	18.70	16	21,573	0.07%
2023/08/07	12	18.71	10	18.70	18.80	2	21,175	0.01%
2023/08/04	12.6	18.67	1	18.75	18.70	11.6	20,803	0.06%
2023/08/02	4.3	18.57	3	18.70	18.55	1.3	20,541	0.01%
2023/08/01	0.5	18.75	24.9	18.77	18.80	-24.4	20,356	-0.12%
2023/07/31	3.1	18.67	4.3	18.66	18.65	-1.3	20,211	-0.01%
2023/07/28	0.8	18.51	16	18.60	18.55	-15.2	20,073	-0.08%
2023/07/27	10	18.50	1.5	18.50	18.50	8.5	20,033	0.04%
2023/07/26	0	0.00	3	18.30	18.40	-3	20,023	-0.01%
2023/07/25	1	18.05	1	18.00	18.05	0	20,126	0.00%
2023/07/24	26.8	18.02	0.3	18.05	18.00	26.5	20,119	0.13%
2023/07/21	0	0.00	7	18.15	18.10	-7	19,886	-0.04%
2023/07/20	0	0.00	57.6	18.00	18.10	-57.6	19,514	-0.30%
2023/07/19	13	18.05	29	18.00	18.00	-16	19,075	-0.08%
2023/07/18	6.1	18.00	14.5	18.08	18.05	-8.4	18,736	-0.05%
2023/07/17	39.2	17.93	8.5	17.86	17.95	30.7	18,325	0.17%
2023/07/14	10	17.60	21.1	17.73	17.75	-11.1	18,118	-0.06%
2023/07/13	5.1	17.60	0	0.00	17.60	5.1	18,051	0.03%
2023/07/12	12	17.51	0	0.00	17.60	12	18,053	0.07%
2023/07/11	35	17.46	10	17.49	17.50	25	17,982	0.14%
2023/07/10	1	17.40	0	0.00	17.35	1	18,008	0.01%
2023/07/07	21.1	17.14	1	17.20	17.15	20.1	18,013	0.11%
2023/07/06	28.5	17.28	10	17.25	17.35	18.5	18,024	0.10%
2023/07/05	10	17.65	17	17.69	17.65	-7	17,734	-0.04%
2023/07/04	0	0.00	8	17.56	17.70	-8	17,614	-0.05%
2023/07/03	0.3	17.45	2.2	17.45	17.45	-1.9	17,532	-0.01%
2023/06/30	0.1	17.35	6	17.41	17.35	-6	17,765	-0.03%
2023/06/29	17.1	17.30	0	0.00	17.35	17.1	17,833	0.10%
2023/06/28	1.1	17.30	0	0.00	17.30	1.1	17,793	0.01%
2023/06/27	24	17.21	22	17.25	17.25	2	17,880	0.01%
2023/06/26	3.4	17.27	0	0.00	17.35	3.4	17,978	0.02%
2023/06/21	11	17.25	6	17.28	17.25	5	17,850	0.03%
2023/06/20	1	17.20	5	17.30	17.30	-4	17,868	-0.02%
2023/06/19	1	17.25	2.1	17.25	17.25	-1.1	17,780	-0.01%
2023/06/16	17.5	17.32	0	17.50	17.25	17.5	17,773	0.10%
2023/06/15	1	17.45	6	17.50	17.50	-5	17,789	-0.03%
2023/06/14	1	17.45	12	17.47	17.45	-11	17,990	-0.06%
2023/06/13	17	17.40	0	0.00	17.40	17	18,241	0.09%
2023/06/12	2	17.45	0.5	17.50	17.40	1.5	18,282	0.01%
2023/06/09	0	0.00	10.5	17.45	17.40	-10.5	18,567	-0.06%
2023/06/08	2.2	17.40	5	17.40	17.35	-2.8	18,651	-0.02%
2023/06/07	0	0.00	13	17.42	17.45	-13	18,846	-0.07%
2023/06/06	1	17.35	1	17.35	17.35	0	19,036	0.00%
2023/06/05	3.9	17.30	12	17.28	17.30	-8.1	19,084	-0.04%
2023/06/02	2	17.18	11	17.25	17.15	-9	19,127	-0.05%
2023/06/01	4.2	17.21	1	17.25	17.15	3.2	19,110	0.02%
2023/05/31	0	0.00	9	17.24	17.30	-9	19,035	-0.05%
2023/05/30	3.1	17.22	7	17.25	17.15	-4	17,687	-0.02%
2023/05/29	1	17.20	7	17.24	17.15	-6	17,761	-0.03%
2023/05/26	9	17.08	0.1	17.20	17.10	8.9	18,039	0.05%
2023/05/25	1	17.20	1	17.20	17.15	0	17,862	0.00%
2023/05/24	12.2	17.26	5	17.35	17.35	7.2	17,953	0.04%
2023/05/23	2.6	17.40	0	0.00	17.45	2.6	17,845	0.01%
2023/05/22	0	0.00	4.8	17.39	17.40	-4.8	17,791	-0.03%
2023/05/19	0	0.00	36	17.30	17.25	-36	17,613	-0.20%
2023/05/18	1	17.15	17.4	17.25	17.20	-16.4	17,538	-0.09%
2023/05/17	0	0.00	7	17.24	17.20	-7	17,389	-0.04%
2023/05/16	0	0.00	5	17.09	17.10	-5	17,166	-0.03%
2023/05/15	18	16.94	1	17.00	16.90	17	17,287	0.10%
2023/05/12	19.5	16.88	6	16.91	16.90	13.5	17,287	0.08%
2023/05/11	6	17.15	0	0.00	17.10	6	17,034	0.04%
2023/05/10	0	0.00	12.2	17.20	17.30	-12.2	16,965	-0.07%
2023/05/09	0.5	17.20	2	17.25	17.30	-1.5	16,993	-0.01%
2023/05/08	30.5	17.20	14	17.23	17.20	16.5	17,111	0.10%
2023/05/05	0	0.00	4.5	17.05	17.05	-4.5	17,052	-0.03%
2023/05/04	0	0.00	10	17.00	17.00	-10	17,176	-0.06%
2023/05/03	0	0.00	4	16.90	16.90	-4	17,257	-0.02%
2023/05/02	10.6	16.85	6	16.85	16.85	4.6	17,639	0.03%
2023/04/28	20	16.76	0	0.00	16.70	20	18,010	0.11%
2023/04/27	1	16.70	0	0.00	16.75	1	18,022	0.01%
2023/04/26	1	16.65	0	0.00	16.65	1	18,048	0.01%
2023/04/25	0	0.00	2	16.75	16.65	-2	17,935	-0.01%
2023/04/24	4.1	16.67	0	0.00	16.70	4.1	17,890	0.02%
2023/04/21	3	16.67	2	16.65	16.70	1	18,127	0.01%
2023/04/20	22.5	16.61	0	0.00	16.65	22.5	18,259	0.12%
2023/04/19	2.2	16.76	3	16.80	16.80	-0.8	18,329	0.00%
2023/04/18	0	16.80	2	16.80	16.80	-2	18,298	-0.01%
2023/04/17	4	16.85	0	0.00	16.80	4	18,204	0.02%
2023/04/14	0.8	16.85	0	0.00	16.90	0.8	18,151	0.00%
2023/04/13	1	16.80	4.5	16.80	16.80	-3.5	18,258	-0.02%
2023/04/12	2	16.60	4	16.63	16.60	-2	18,165	-0.01%
2023/04/11	7.1	16.63	0	0.00	16.60	7.1	18,195	0.04%
2023/04/10	1	16.60	0	0.00	16.65	1	18,010	0.01%
2023/04/07	1.9	16.60	4	16.55	16.60	-2.1	18,017	-0.01%
2023/04/06	7.5	16.57	6	16.55	16.55	1.5	17,985	0.01%
2023/03/31	1	16.60	0.1	16.65	16.60	0.9	18,093	0.00%
2023/03/30	7.1	16.62	10	16.55	16.55	-3	18,879	-0.02%
2023/03/29	0	0.00	7	16.69	16.75	-7	19,673	-0.04%
2023/03/28	0	16.65	7	16.69	16.60	-7	20,724	-0.03%
2023/03/27	3.2	16.62	13.8	16.61	16.55	-10.7	22,084	-0.05%
2023/03/24	1.3	16.44	6	16.45	16.40	-4.7	23,575	-0.02%
2023/03/23	13.3	16.36	2	16.30	16.40	11.3	23,691	0.05%
2023/03/22	0.5	16.30	9	16.37	16.40	-8.5	23,728	-0.04%
2023/03/21	8.3	16.11	30.1	16.10	16.10	-21.8	24,081	-0.09%
2023/03/20	17.7	15.94	56	15.92	15.95	-38.3	24,144	-0.16%
2023/03/17	12.1	16.31	0.1	16.40	16.25	11.9	23,839	0.05%
2023/03/16	11.1	16.29	16	16.26	16.30	-4.9	23,714	-0.02%
2023/03/15	14	16.62	3	16.53	16.55	11	23,658	0.05%
2023/03/14	11.1	16.63	13	16.62	16.55	-1.9	23,632	-0.01%
2023/03/13	8.1	16.82	1.1	16.75	16.80	7	23,698	0.03%
2023/03/10	12.1	16.88	102	16.90	16.85	-89.9	23,864	-0.38%	大賣/
2023/03/09	3.2	17.00	0	0.00	17.00	3.2	24,080	0.01%
2023/03/08	5	17.17	1	17.10	17.20	4	25,429	0.02%
2023/03/07	106	17.05	5	17.15	17.15	101	25,726	0.39%	大買/鉅額交易
2023/03/06	6.1	17.09	0	0.00	17.05	6.1	26,092	0.02%
2023/03/03	6.6	17.07	3	17.07	17.05	3.6	26,493	0.01%
2023/03/02	1	17.15	0	0.00	17.05	1	26,675	0.00%
2023/03/01	1.1	17.06	0	0.00	17.20	1.1	26,917	0.00%
2023/02/24	4.2	17.18	15	17.20	17.20	-10.8	26,976	-0.04%
2023/02/22	4	17.18	1	17.30	17.20	3	26,812	0.01%
2023/02/20	6.5	17.33	0.1	17.45	17.35	6.4	26,874	0.02%
2023/02/17	2	17.28	2	17.35	17.40	0	27,038	0.00%
2023/02/16	0	0.00	2	17.20	17.30	-2	27,468	-0.01%
2023/02/15	8	17.26	0	0.00	17.20	8	27,739	0.03%
2023/02/14	9.2	17.32	0	0.00	17.35	9.2	27,774	0.03%
2023/02/13	0	0.00	6	17.38	17.40	-6	27,930	-0.02%
2023/02/10	7	17.10	6	17.15	17.20	1	28,040	0.00%
2023/02/09	1.1	17.20	0	0.00	17.20	1.1	28,046	0.00%
2023/02/08	9	17.26	0	0.00	17.20	9	28,346	0.03%
2023/02/07	2.5	17.39	0	0.00	17.35	2.5	28,453	0.01%
2023/02/06	2	17.30	38	17.46	17.35	-36	28,546	-0.13%
2023/02/03	0	0.00	14.5	17.45	17.45	-14.5	28,528	-0.05%
2023/02/02	2	17.45	1	17.35	17.35	1	28,644	0.00%
2023/02/01	16.8	17.20	3	17.20	17.30	13.8	28,586	0.05%
2023/01/31	10.1	17.38	0.5	17.70	17.30	9.6	28,554	0.03%
2023/01/30	1.2	17.90	2	17.88	17.90	-0.8	28,334	0.00%
2023/01/17	0	0.00	35	17.60	17.75	-35	28,268	-0.12%
2023/01/16	2	17.48	6	17.50	17.40	-4	28,337	-0.01%
2023/01/13	4	17.31	7	17.33	17.30	-3	28,308	-0.01%
2023/01/12	2.1	17.29	0	0.00	17.25	2.1	28,953	0.01%
2023/01/11	4	17.38	0	0.00	17.35	4	29,129	0.01%
2023/01/10	0	0.00	9	17.28	17.40	-9	28,988	-0.03%
2023/01/09	0	0.00	3.5	17.24	17.30	-3.5	28,967	-0.01%
2023/01/06	1	17.00	5	16.97	16.95	-4	28,967	-0.01%
2023/01/05	5	16.84	1	16.80	16.85	4	29,208	0.01%
2023/01/04	5	16.60	0	0.00	16.70	5	29,312	0.02%
2023/01/03	7	16.59	5.1	16.65	16.60	1.9	29,503	0.01%
2022/12/30	1	16.85	0	0.00	16.75	1	29,370	0.00%
2022/12/29	2	16.60	12.1	16.72	16.70	-10.1	29,383	-0.03%
2022/12/28	1	16.80	2.1	16.80	16.75	-1.1	29,352	0.00%
2022/12/27	0	0.00	19	16.85	16.80	-19	29,456	-0.06%
2022/12/26	0.2	16.75	0	0.00	16.80	0.2	29,608	0.00%
2022/12/23	17	16.74	0	0.00	16.70	17	29,952	0.06%
2022/12/22	11	16.58	2	17.55	17.55	9	29,947	0.03%
2022/12/21	17	16.49	1	16.50	16.60	16	29,092	0.05%
2022/12/20	3	16.47	2	16.70	16.60	1	28,190	0.00%
2022/12/19	15	16.71	7.1	16.60	16.70	7.9	27,307	0.03%
2022/12/16	23.2	17.01	3	17.18	16.90	20.2	25,881	0.08%
2022/12/15	1.8	17.42	0	0.00	17.45	1.8	24,505	0.01%
2022/12/14	2	17.55	1	17.50	17.60	1	24,468	0.00%
2022/12/13	3	17.75	51.1	17.85	17.40	-48.1	24,526	-0.20%
2022/12/12	1	17.70	0	0.00	17.80	1	24,522	0.00%
2022/12/09	4	17.80	1	17.85	17.75	3	26,595	0.01%
2022/12/08	1	17.65	1	17.90	17.95	0	26,575	0.00%
2022/12/07	2	17.93	0	17.95	17.90	2	26,541	0.01%
2022/12/06	1	17.70	5.2	17.85	17.85	-4.2	26,459	-0.02%
2022/12/05	1	17.90	3	18.00	17.95	-2	26,541	-0.01%
2022/12/02	5	17.73	0	0.00	17.85	5	26,578	0.02%
2022/12/01	11	17.84	1	17.85	17.95	10	26,527	0.04%
2022/11/30	0	0.00	6.4	17.86	18.20	-6.4	26,334	-0.02%
2022/11/29	2	17.50	48	17.68	17.75	-46	25,062	-0.18%
2022/11/28	4	17.20	15	17.43	17.50	-11	24,730	-0.04%
2022/11/25	0	0.00	3	17.47	17.50	-3	24,426	-0.01%
2022/11/24	0.2	17.25	9.1	17.19	17.30	-8.9	24,195	-0.04%
2022/11/23	0.1	17.20	21	17.30	17.25	-20.9	24,085	-0.09%
2022/11/22	0	0.00	8	17.09	17.15	-8	23,860	-0.03%
2022/11/21	0	0.00	10	16.75	16.85	-10	23,528	-0.04%
2022/11/18	0	0.00	1	16.80	16.95	-1	23,473	0.00%
2022/11/17	0	0.00	1	16.80	16.90	-1	23,347	0.00%
2022/11/16	12	16.95	0	0.00	16.90	12	23,384	0.05%
2022/11/15	10	16.95	0	0.00	17.00	10	23,123	0.04%
2022/11/14	1	16.80	4	16.91	17.05	-3	23,011	-0.01%
2022/11/11	1	16.75	2	16.80	16.80	-1	22,582	0.00%
2022/11/10	1	16.30	0	0.00	16.45	1	22,261	0.00%
2022/11/09	2	16.48	11	16.51	16.55	-9	22,322	-0.04%
2022/11/08	1.1	16.31	1	16.50	16.50	0.1	22,174	0.00%
2022/11/07	11.1	16.16	10	16.20	16.30	1.1	21,973	0.01%
2022/11/04	2	15.88	2	16.08	16.25	0	22,088	0.00%
2022/11/03	4.1	15.88	1.8	16.07	16.05	2.3	22,066	0.01%
2022/11/02	4.2	16.04	0	0.00	16.10	4.2	22,844	0.02%
2022/10/31	2	16.00	11.1	16.15	16.10	-9.1	23,243	-0.04%
2022/10/28	4.3	16.03	1	16.20	16.00	3.3	23,101	0.01%
2022/10/27	11.2	16.12	47	16.26	16.05	-35.8	23,111	-0.15%
2022/10/26	1.1	15.91	16	16.02	16.05	-14.9	23,069	-0.06%
2022/10/25	17.6	15.50	2.5	15.47	15.70	15.1	22,912	0.07%
2022/10/24	58.2	15.86	0	0.00	15.80	58.2	22,812	0.26%
2022/10/21	1.1	16.07	27	16.28	16.15	-25.9	22,533	-0.11%
2022/10/20	33.5	15.97	3	15.88	16.10	30.5	22,503	0.14%
2022/10/19	5.1	16.40	0	0.00	16.50	5.1	21,861	0.02%
2022/10/18	0	0.00	1	16.70	16.70	-1	21,592	0.00%
2022/10/17	1	16.40	12	16.45	16.50	-11	21,816	-0.05%
2022/10/14	3	16.70	1	16.60	16.60	2	21,900	0.01%
2022/10/13	19	16.76	2	16.70	16.75	17	22,087	0.08%
2022/10/12	6	16.89	38.1	17.05	17.10	-32.1	22,299	-0.14%
2022/10/11	5	16.75	9	16.93	16.85	-4	22,635	-0.02%
2022/10/07	11	16.90	0	0.00	16.95	11	22,583	0.05%
2022/10/06	0	0.00	20	17.15	17.15	-20	22,696	-0.09%
2022/10/05	1	16.96	1	17.00	16.95	0	22,779	0.00%
2022/10/04	3	16.87	3	16.95	16.95	0	22,910	0.00%
2022/10/03	29	17.04	0	0.00	16.85	29	22,843	0.13%
2022/09/30	3	17.30	15	17.33	17.30	-12	22,822	-0.05%
2022/09/29	11	17.14	1.1	17.10	17.15	9.9	22,650	0.04%
2022/09/28	12.1	16.83	0	0.00	16.90	12.1	22,482	0.05%
2022/09/27	1	17.15	0	0.00	17.20	1	22,410	0.00%
2022/09/26	1.4	17.14	1	17.30	17.15	0.4	22,435	0.00%
2022/09/23	1	17.30	3	17.42	17.40	-2	22,442	-0.01%
2022/09/22	4.6	17.23	10	17.40	17.20	-5.4	22,596	-0.02%
2022/09/21	7	17.58	2	17.65	17.60	5	22,428	0.02%
2022/09/20	5	17.51	7.1	17.60	17.60	-2.1	22,293	-0.01%
2022/09/19	24.3	17.86	4	17.98	17.75	20.3	22,142	0.09%
2022/09/16	2.1	18.33	40.7	18.51	18.45	-38.6	21,731	-0.18%
2022/09/15	1.1	18.10	12.2	18.08	18.20	-11.1	19,590	-0.06%
2022/09/14	18.8	17.99	9.2	18.06	18.00	9.6	19,489	0.05%
2022/09/13	1	18.10	12	18.20	18.20	-11	19,620	-0.06%
2022/09/12	0.1	18.18	29	18.21	18.30	-28.9	19,688	-0.15%
2022/09/08	6	17.68	18	17.95	17.95	-12	19,807	-0.06%
2022/09/07	1	17.55	0	0.00	17.45	1	19,552	0.01%
2022/09/06	5.2	17.75	4	17.75	17.70	1.2	19,360	0.01%
2022/09/05	7.1	17.59	9	17.55	17.65	-1.9	19,174	-0.01%
2022/09/02	0.8	17.20	0.7	17.25	17.15	0.1	19,054	0.00%
2022/09/01	10	17.13	4	17.25	17.25	6	19,059	0.03%
2022/08/31	2	17.40	8	17.38	17.35	-6	18,932	-0.03%
2022/08/30	1	17.10	0	0.00	17.25	1	18,743	0.01%
2022/08/29	1.3	17.22	0	0.00	17.20	1.3	18,739	0.01%
2022/08/25	0	0.00	2	17.33	17.40	-2	18,931	-0.01%
2022/08/24	1.2	17.13	0	0.00	17.10	1.2	19,083	0.01%
2022/08/22	1.2	17.13	17.4	17.30	17.25	-16.2	20,008	-0.08%
2022/08/19	4	17.15	0	0.00	17.30	4	20,366	0.02%
2022/08/18	0	0.00	1	17.20	17.25	-1	20,415	0.00%
2022/08/17	1	17.20	0	0.00	17.35	1	20,648	0.00%
2022/08/16	2	17.05	6	17.20	17.25	-4	20,722	-0.02%
2022/08/15	1.1	17.20	2	17.15	17.15	-1	21,094	0.00%
2022/08/12	1.9	17.15	1	17.00	17.20	0.9	21,506	0.00%
2022/08/11	4	17.09	6	17.16	17.20	-2	21,697	-0.01%
2022/08/10	17	17.01	5	17.00	16.90	12	21,725	0.06%
2022/08/09	7.1	17.69	76	17.65	17.70	-68.9	21,741	-0.32%
2022/08/08	2.4	17.31	36	17.28	17.35	-33.6	21,021	-0.16%
2022/08/05	10.2	16.98	83	16.97	17.10	-72.8	20,813	-0.35%
2022/08/04	2	16.75	0	0.00	16.80	2	20,708	0.01%
2022/08/03	1	16.80	4.4	16.67	16.80	-3.4	20,751	-0.02%
2022/08/02	12	16.57	0	0.00	16.85	12	20,909	0.06%
2022/08/01	3	16.77	0	0.00	16.80	3	21,102	0.01%
2022/07/29	17	16.70	2	16.83	16.90	15	21,237	0.07%
2022/07/28	1	16.50	6	16.59	16.65	-5	20,973	-0.02%
2022/07/27	1	16.25	5	16.35	16.50	-4	20,913	-0.02%
2022/07/26	0.4	16.40	0	0.00	16.35	0.4	20,907	0.00%
2022/07/25	1.2	16.33	1.1	16.40	16.40	0.1	20,876	0.00%
2022/07/22	6	15.99	5	16.15	16.20	1	21,084	0.00%
2022/07/20	27.2	15.90	0	0.00	15.90	27.2	20,902	0.13%
2022/07/19	1	16.00	8.3	15.96	16.00	-7.3	20,796	-0.03%
2022/07/18	12	15.55	4	15.55	15.80	8	20,526	0.04%
2022/07/15	17.1	15.28	2	15.25	15.25	15.1	20,201	0.07%
2022/07/14	6.3	15.64	143	15.65	15.65	-136.7	20,191	-0.68%	大賣/鉅額交易
2022/07/13	27.6	15.77	2	15.93	15.85	25.6	20,358	0.13%
2022/07/12	25	15.72	2.4	15.60	15.65	22.7	20,449	0.11%
2022/07/11	9	16.27	4	16.28	16.15	5	20,367	0.02%
2022/07/08	2.5	16.69	2	16.78	16.60	0.5	20,607	0.00%
2022/07/07	5	16.31	9	16.35	16.30	-4	20,678	-0.02%
2022/07/06	6.4	16.48	3	16.58	16.45	3.4	20,735	0.02%
2022/07/05	3	16.83	1	16.90	16.85	2	20,955	0.01%
2022/07/04	5	16.58	0	0.00	16.60	5	21,173	0.02%
2022/07/01	2	16.48	5	16.58	16.65	-3	21,873	-0.01%
2022/06/30	18.1	16.75	1	16.95	16.80	17.1	22,043	0.08%
2022/06/29	0	0.00	1	17.15	17.00	-1	22,104	0.00%
2022/06/28	1	16.95	0	0.00	17.05	1	22,503	0.00%
2022/06/27	3	17.15	0	0.00	17.10	3	23,645	0.01%
2022/06/24	0.2	17.20	6	17.22	17.15	-5.8	23,760	-0.02%
2022/06/23	2	16.90	2	17.00	17.00	0	23,773	0.00%
2022/06/22	1.1	16.86	5	16.95	16.85	-3.9	23,808	-0.02%
2022/06/21	1.2	16.97	12	17.03	16.95	-10.8	23,936	-0.05%
2022/06/20	12.2	16.45	0	0.00	16.40	12.2	23,927	0.05%
2022/06/17	26	16.79	5	16.90	16.75	21	23,783	0.09%
2022/06/16	4.5	17.18	9	17.32	17.10	-4.5	23,540	-0.02%
2022/06/15	1.1	16.95	0	0.00	17.15	1.1	23,947	0.00%
2022/06/14	11	17.09	7	17.04	17.05	4	24,177	0.02%
2022/06/13	7	16.96	0	0.00	16.95	7	24,284	0.03%
2022/06/10	10	17.07	4	17.20	17.20	6	24,136	0.02%
2022/06/08	0	0.00	2	17.65	17.60	-2	24,150	-0.01%
2022/06/06	6	17.45	3.2	17.64	17.60	2.8	24,493	0.01%
2022/06/02	2	17.60	1	17.70	17.70	1	24,933	0.00%
2022/06/01	4	17.81	11	17.81	17.75	-7	25,284	-0.03%
2022/05/31	5	17.40	2.2	17.72	18.15	2.8	25,359	0.01%
2022/05/30	3	17.70	5	17.80	17.80	-2	24,680	-0.01%
2022/05/27	1	17.50	14	17.59	17.70	-13	24,579	-0.05%
2022/05/26	10	17.27	0	0.00	17.30	10	24,431	0.04%
2022/05/25	2.2	17.22	2	17.40	17.40	0.2	24,834	0.00%
2022/05/24	2.2	17.37	3	17.57	17.40	-0.8	25,042	0.00%
2022/05/23	5	17.28	8	17.50	17.50	-3	24,994	-0.01%
2022/05/20	6	17.06	23	17.51	17.50	-17	24,744	-0.07%
2022/05/19	4	17.18	0	0.00	17.15	4	24,332	0.02%
2022/05/18	2	17.30	3	17.45	17.50	-1	24,102	0.00%
2022/05/17	1	17.05	3	17.18	17.05	-2	23,940	-0.01%
2022/05/16	10.1	16.76	2	16.78	16.85	8.1	23,664	0.03%
2022/05/13	6	16.93	6	16.92	16.95	0	23,459	0.00%
2022/05/12	39	16.89	7.6	16.94	16.80	31.4	23,497	0.13%
2022/05/11	9	17.29	10.5	17.40	17.35	-1.5	23,285	-0.01%
2022/05/10	2	17.13	13	17.36	17.50	-11	23,229	-0.05%
2022/05/09	32.3	17.20	9.7	17.24	17.20	22.6	23,175	0.10%
2022/05/06	10	17.77	4	17.73	17.75	6	23,160	0.03%
2022/05/05	6.8	18.19	1	18.45	18.05	5.8	23,325	0.02%
2022/05/03	2	18.20	2	18.13	18.20	0	23,506	0.00%
2022/04/29	1	18.20	1	18.20	18.25	0	23,648	0.00%
2022/04/28	2	18.05	0	0.00	18.15	2	23,926	0.01%
2022/04/27	13	18.12	10	18.20	18.15	3	23,891	0.01%
2022/04/26	12.5	18.52	25	18.37	18.55	-12.5	24,105	-0.05%
2022/04/25	20.2	18.18	7	18.24	18.25	13.2	24,352	0.05%
2022/04/22	1	18.10	8	18.50	18.60	-7	24,188	-0.03%
2022/04/21	2	18.20	5	18.30	18.25	-3	24,321	-0.01%
2022/04/20	7	18.34	0	0.00	18.25	7	24,627	0.03%
2022/04/19	0.2	18.45	20	18.37	18.35	-19.8	24,943	-0.08%
2022/04/18	25.2	18.07	8.5	18.09	18.10	16.8	25,184	0.07%
2022/04/15	6	18.55	2	18.58	18.50	4	25,193	0.02%
2022/04/14	11	18.62	10	18.65	18.50	1	25,278	0.00%
2022/04/13	3.6	18.94	2	19.00	19.05	1.6	25,156	0.01%
2022/04/12	3	18.82	15.5	18.86	18.85	-12.5	25,076	-0.05%
2022/04/11	4	18.94	12	18.91	19.00	-8	24,971	-0.03%
2022/04/08	14.1	18.84	3	18.78	19.05	11.1	24,700	0.04%
2022/04/07	52	19.01	44	19.10	18.65	8	24,490	0.03%
2022/04/06	39	18.83	10	18.92	19.10	29	23,729	0.12%
2022/04/01	6	18.60	15	18.61	18.70	-9	23,394	-0.04%
2022/03/31	17	18.46	25	18.50	18.40	-8	23,068	-0.03%
2022/03/30	17	18.30	56	18.20	18.35	-39	22,484	-0.17%
2022/03/29	14	17.36	0	0.00	17.30	14	21,310	0.07%
2022/03/28	14	17.32	16	17.46	17.55	-2	21,088	-0.01%
2022/03/25	8.2	17.53	9	17.51	17.50	-0.8	21,031	0.00%
2022/03/24	32.7	17.67	4.4	17.69	17.75	28.3	20,906	0.14%
2022/03/23	34	17.60	21	17.59	17.75	13	20,874	0.06%
2022/03/22	1	17.30	4	17.34	17.45	-3	20,749	-0.01%
2022/03/21	18.1	17.41	7	17.35	17.35	11.1	20,844	0.05%
2022/03/18	10.5	17.39	4	17.51	17.30	6.5	20,848	0.03%
2022/03/17	10.3	17.27	19	17.35	17.40	-8.8	20,512	-0.04%
2022/03/16	4	16.96	6	17.03	17.10	-2	20,532	-0.01%
2022/03/15	2	16.95	0	0.00	17.00	2	20,471	0.01%
2022/03/14	5	16.96	7	16.98	17.00	-2	20,535	-0.01%
2022/03/11	0.9	17.00	2	16.95	16.90	-1.2	20,591	-0.01%
2022/03/10	0	0.00	7	16.89	16.90	-7	20,613	-0.03%
2022/03/09	4	16.48	0	0.00	16.40	4	20,604	0.02%
2022/03/08	54	16.55	1	16.40	16.40	53	20,374	0.26%
2022/03/07	36	16.72	59.9	16.77	16.80	-23.9	19,954	-0.12%
2022/03/04	56.3	17.15	1	17.15	17.10	55.3	20,316	0.27%
2022/03/03	2	17.35	1	17.40	17.50	1	20,250	0.00%
2022/03/02	2	17.20	17	17.26	17.40	-15	20,483	-0.07%
2022/03/01	5	17.09	3	17.23	17.20	2	20,422	0.01%
2022/02/25	16	17.05	4	17.03	17.10	12	20,478	0.06%
2022/02/24	22	17.11	51	17.20	17.20	-29	20,247	-0.14%
2022/02/23	1	17.35	7.8	17.41	17.45	-6.8	19,962	-0.03%
2022/02/22	28	17.27	24	17.40	17.40	4	20,043	0.02%
2022/02/21	9	17.50	1	17.55	17.55	8	20,195	0.04%
2022/02/18	8.8	17.44	1	17.50	17.40	7.8	20,490	0.04%
2022/02/17	2	17.43	0	0.00	17.40	2	20,579	0.01%
2022/02/16	4	17.44	26	17.37	17.40	-22	20,750	-0.11%
2022/02/15	7.4	17.29	2	17.25	17.25	5.4	21,064	0.03%
2022/02/14	15	17.34	11	17.24	17.40	4	21,227	0.02%
2022/02/11	3	17.32	5	17.40	17.35	-2	21,089	-0.01%
2022/02/10	2	17.28	11	17.32	17.45	-9	21,082	-0.04%
2022/02/09	11	17.44	60.6	17.41	17.50	-49.6	20,990	-0.24%
2022/02/08	6	17.28	16.2	17.27	17.35	-10.2	20,909	-0.05%
2022/02/07	4	16.88	13	16.90	17.05	-9	20,573	-0.04%
2022/01/26	52	16.35	2	16.43	16.45	50	20,166	0.25%
2022/01/25	5	16.25	1	16.35	16.40	4	20,142	0.02%
2022/01/24	6	16.21	15.5	16.40	16.55	-9.5	20,008	-0.05%
2022/01/21	32	16.49	26	16.47	16.50	6	19,975	0.03%
2022/01/20	8	16.76	11	16.80	16.75	-3	19,706	-0.02%
2022/01/19	6	16.98	0	0.00	16.95	6	19,565	0.03%
2022/01/18	8.5	17.01	13	17.06	17.10	-4.5	19,333	-0.02%
2022/01/17	6.5	16.68	2	16.65	16.70	4.5	18,968	0.02%
2022/01/14	42	16.67	44	16.74	16.70	-2	18,934	-0.01%
2022/01/13	4	16.63	21	16.67	16.70	-17	18,923	-0.09%
2022/01/12	23.6	16.33	1.6	16.34	16.45	22	18,548	0.12%
2022/01/11	6.8	16.33	12	16.43	16.55	-5.3	18,182	-0.03%
2022/01/10	19	16.33	4	16.33	16.35	15	17,778	0.08%
2022/01/07	2.5	16.56	10	16.75	16.55	-7.5	17,534	-0.04%
2022/01/06	0	0.00	4	16.41	16.50	-4	17,290	-0.02%
2022/01/05	10	16.20	4	16.28	16.30	6	17,151	0.03%
2022/01/04	123	16.15	3	16.20	16.20	120	17,180	0.70%	大買/鉅額交易
2022/01/03	46	16.19	1	16.25	16.10	45	17,144	0.26%
2021/12/30	9	16.20	0	0.00	16.15	9	17,134	0.05%
2021/12/29	0	0.00	17	16.16	16.25	-17	17,244	-0.10%
2021/12/28	2.5	16.03	5	16.05	16.05	-2.5	17,275	-0.01%
2021/12/27	7	15.94	0	0.00	15.95	7	17,280	0.04%
2021/12/24	9	15.97	0.7	15.95	15.95	8.4	17,601	0.05%
2021/12/23	0.9	15.95	2	15.98	16.00	-1.1	17,704	-0.01%
2021/12/21	0	0.00	3	15.93	15.90	-3	17,879	-0.02%
2021/12/20	37.5	15.71	0	0.00	15.75	37.5	17,886	0.21%
2021/12/17	1	15.90	18	15.88	15.90	-17	17,835	-0.10%
2021/12/16	55	15.84	0	0.00	15.75	55	17,799	0.31%
2021/12/15	1	15.65	4	15.90	15.85	-3	17,991	-0.02%
2021/12/14	14	15.60	0	0.00	15.65	14	18,302	0.08%
2021/12/13	18	15.89	11	16.00	15.85	7	18,314	0.04%
2021/12/10	2	15.88	7	15.98	15.95	-5	18,235	-0.03%
2021/12/09	2	15.65	6	15.66	15.70	-4	18,101	-0.02%
2021/12/08	1	15.55	1	15.55	15.55	0	18,107	0.00%
2021/12/07	2.1	15.25	5	15.35	15.50	-2.9	18,006	-0.02%
2021/12/06	1	15.30	3	15.32	15.35	-2	18,022	-0.01%
2021/12/02	2	15.10	6	15.08	15.15	-4	18,012	-0.02%
2021/12/01	9	15.05	0.4	15.15	15.15	8.6	17,952	0.05%
2021/11/30	24	14.99	3	15.23	15.30	21	18,025	0.12%
2021/11/29	37	15.01	12	15.00	15.00	25	17,460	0.14%
2021/11/26	33	15.16	0	0.00	15.15	33	17,556	0.19%
2021/11/25	52	15.55	1	15.45	15.50	51	17,543	0.29%
2021/11/24	0	0.00	3	15.50	15.50	-3	17,728	-0.02%
2021/11/23	10	15.30	0	0.00	15.30	10	17,949	0.06%
2021/11/22	2	15.13	11	15.21	15.20	-9	17,786	-0.05%
2021/11/19	13	15.18	10	15.13	15.10	3	17,608	0.02%
2021/11/18	4	15.14	18	15.19	15.20	-14	17,542	-0.08%
2021/11/17	32	14.95	10	14.97	15.00	22	17,430	0.13%
2021/11/16	4	14.64	3	14.60	14.75	1	17,275	0.01%
2021/11/15	3	14.70	2	14.78	14.70	1	17,500	0.01%
2021/11/12	6	14.45	5	14.55	14.55	1	17,586	0.01%
2021/11/11	6	14.30	6	14.30	14.35	0	17,621	0.00%
2021/11/10	1	14.15	2.2	14.15	14.20	-1.2	17,677	-0.01%
2021/11/09	0.9	14.20	0	0.00	14.15	0.9	17,849	0.00%
2021/11/08	1	14.15	1	14.15	14.20	0	19,488	0.00%
2021/11/05	15	14.05	0	0.00	14.15	15	20,771	0.07%
2021/11/04	0	14.20	1	14.15	14.15	-1	21,225	0.00%
2021/11/02	0.1	14.15	13	14.18	14.15	-12.9	22,030	-0.06%
2021/11/01	0.1	14.15	152	14.15	14.15	-151.9	22,375	-0.68%	大賣/鉅額交易
2021/10/29	1	14.05	0	0.00	14.15	1	22,652	0.00%
2021/10/28	1	14.15	0	0.00	14.15	1	22,738	0.00%
2021/10/26	6	14.12	9	14.14	14.15	-3	23,721	-0.01%
2021/10/25	70	14.00	10	14.07	14.10	60	23,925	0.25%
2021/10/22	5	13.95	2	14.05	14.05	3	24,406	0.01%
2021/10/21	1	14.00	32	14.05	14.00	-31	24,666	-0.13%
2021/10/19	5	13.93	1	14.00	14.00	4	24,549	0.02%
2021/10/18	0	0.00	5	13.92	13.90	-5	24,547	-0.02%
2021/10/15	81	13.85	0	0.00	13.85	81	24,705	0.33%
2021/10/14	1	13.80	0	0.00	13.80	1	25,194	0.00%
2021/10/13	10.4	13.85	1	13.90	13.90	9.4	25,692	0.04%
2021/10/12	9	13.73	0	0.00	13.85	9	26,213	0.03%
2021/10/08	2	13.83	3	13.87	13.80	-1	26,397	0.00%
2021/10/07	0	0.00	17	13.92	13.90	-17	26,798	-0.06%
2021/10/06	15	13.82	10	13.85	13.90	5	27,522	0.02%
2021/10/05	5.8	13.71	5	13.70	13.80	0.8	27,872	0.00%
2021/10/04	6	13.71	4	13.70	13.75	2	28,243	0.01%
2021/10/01	38.2	13.71	1	13.70	13.70	37.2	28,494	0.13%
2021/09/30	0	0.00	2	13.85	13.90	-2	28,465	-0.01%
2021/09/29	15	13.83	0	0.00	13.90	15	28,591	0.05%
2021/09/28	20	13.90	12	13.90	13.85	8	28,514	0.03%
2021/09/27	1	14.00	4	14.00	14.00	-3	28,525	-0.01%
2021/09/24	1	13.90	0	0.00	13.95	1	28,613	0.00%
2021/09/23	15.1	13.90	0	0.00	13.85	15.1	28,694	0.05%
2021/09/22	13.5	13.81	3	13.80	13.85	10.5	28,663	0.04%
2021/09/17	14	13.98	3	13.98	13.95	11	28,334	0.04%
2021/09/16	21	14.05	0.5	14.15	14.10	20.5	28,048	0.07%
2021/09/15	1	14.00	3	14.05	14.05	-2	27,964	-0.01%
2021/09/14	4	14.03	0	0.00	14.05	4	28,046	0.01%
2021/09/13	1	14.05	4	14.08	14.10	-3	27,890	-0.01%
2021/09/10	1	14.00	6.8	14.05	14.05	-5.8	28,048	-0.02%
2021/09/09	7	13.95	15	13.90	14.00	-8	28,506	-0.03%
2021/09/08	2	13.98	0	0.00	14.05	2	28,496	0.01%
2021/09/07	16	13.99	5	14.00	14.00	11	28,448	0.04%
2021/09/06	2	14.05	0	0.00	14.05	2	28,798	0.01%
2021/09/03	1	14.05	1	14.10	14.10	0	29,075	0.00%
2021/09/02	17	13.91	2	14.00	14.00	15	28,902	0.05%
2021/09/01	9	14.04	1	14.10	14.00	8	28,728	0.03%
2021/08/31	10	14.25	0	0.00	14.25	10	28,492	0.04%
2021/08/30	3.4	14.14	14	14.19	14.25	-10.6	28,405	-0.04%
2021/08/27	19	13.76	13	13.92	14.05	6	28,191	0.02%
2021/08/26	0	0.00	1	13.70	13.70	-1	27,771	0.00%
2021/08/24	0.5	13.55	24	13.46	13.60	-23.5	27,751	-0.08%
2021/08/23	14.2	13.52	2	13.65	13.50	12.2	27,758	0.04%
2021/08/20	17	13.60	4	13.68	13.60	13	27,850	0.05%
2021/08/19	4	13.59	8	13.60	13.65	-4	28,567	-0.01%
2021/08/18	8	13.56	7	13.54	13.65	1	28,331	0.00%
2021/08/17	7	13.32	17	13.51	13.55	-10	28,179	-0.04%
2021/08/16	14	13.30	16	13.30	13.30	-2	27,834	-0.01%
2021/08/13	26.2	13.31	30	13.35	13.35	-3.9	27,802	-0.01%
2021/08/12	62.4	13.30	15	13.36	13.30	47.4	27,698	0.17%
2021/08/11	37	14.23	137	14.25	14.20	-100	26,185	-0.38%	大賣/
2021/08/10	12	14.20	6.6	14.20	14.20	5.4	25,336	0.02%
2021/08/09	9	14.21	0	0.00	14.20	9	25,405	0.04%
2021/08/06	5	14.21	1	14.25	14.20	4	25,402	0.02%
2021/08/05	12	14.20	3	14.27	14.25	9	25,879	0.03%
2021/08/04	0	0.00	7	14.19	14.20	-7	26,968	-0.03%
2021/08/03	3	14.12	2	14.10	14.15	1	27,254	0.00%
2021/08/02	5	14.05	7	14.14	14.20	-2	27,897	-0.01%
2021/07/30	18	14.07	1	14.00	14.05	17	28,077	0.06%
2021/07/29	7	14.10	2	14.10	14.20	5	28,354	0.02%
2021/07/28	6	14.05	14	14.06	14.10	-8	28,464	-0.03%
2021/07/27	9	14.18	12	14.25	14.15	-3	28,764	-0.01%
2021/07/26	23	14.30	3	14.33	14.30	20	28,917	0.07%
2021/07/23	7.4	14.26	2	14.25	14.25	5.4	29,021	0.02%
2021/07/22	7	14.29	6	14.30	14.30	1	29,081	0.00%
2021/07/21	10	14.15	4	14.19	14.20	6	29,214	0.02%
2021/07/20	13.4	14.21	11	14.21	14.20	2.4	29,501	0.01%
2021/07/19	0	0.00	11	14.42	14.45	-11	29,049	-0.04%
2021/07/16	1.4	14.29	79	14.24	14.35	-77.7	29,167	-0.27%
2021/07/15	1	14.20	0.6	14.25	14.25	0.4	28,795	0.00%
2021/07/14	1	14.15	0	0.00	14.15	1	28,720	0.00%
2021/07/13	4	14.15	23	14.20	14.10	-19	28,766	-0.07%
2021/07/12	13.1	14.04	11.4	14.17	14.00	1.7	28,224	0.01%
2021/07/09	19	13.96	18	13.99	13.95	1	27,986	0.00%
2021/07/08	58.2	13.92	15.1	13.91	13.95	43.1	27,623	0.16%
2021/07/07	1	13.80	0	0.00	13.80	1	27,511	0.00%
2021/07/06	1	13.75	7	13.84	13.80	-6	27,494	-0.02%
2021/07/05	0	0.00	1	13.70	13.75	-1	27,400	0.00%
2021/07/02	1	13.65	1	13.70	13.65	0	27,374	0.00%
2021/07/01	3	13.73	3	13.70	13.70	0	27,361	0.00%
2021/06/30	0	0.00	10	13.80	13.75	-10	27,344	-0.04%
2021/06/29	16	13.72	3	13.72	13.75	13	27,500	0.05%
2021/06/28	14	13.78	3	13.80	13.75	11	27,729	0.04%
2021/06/25	5	13.80	17	13.75	13.80	-12	27,891	-0.04%
2021/06/24	2	13.65	2	13.65	13.70	0	27,840	0.00%
2021/06/23	0	0.00	5	13.70	13.60	-5	27,924	-0.02%
2021/06/22	1	13.50	3.5	13.55	13.50	-2.5	28,024	-0.01%
2021/06/21	21	13.45	16	13.55	13.50	5	28,231	0.02%
2021/06/18	6	13.50	8	13.64	13.55	-2	28,091	-0.01%
2021/06/17	3	13.55	171	13.60	13.60	-168	28,009	-0.60%	大賣/鉅額交易
2021/06/16	0	0.00	18	13.64	13.70	-18	29,300	-0.06%
2021/06/15	5.2	13.57	0	0.00	13.55	5.2	29,313	0.02%
2021/06/11	44	13.75	13	13.70	13.75	31	29,216	0.11%
2021/06/10	22	13.53	13	13.60	13.65	9	29,178	0.03%
2021/06/09	3	13.58	2	13.55	13.60	1	29,494	0.00%
2021/06/07	2	13.60	2	13.50	13.65	0	29,961	0.00%
2021/06/04	63	13.62	344	13.65	13.70	-281	30,063	-0.93%	大賣/鉅額交易
2021/06/03	430	13.65	0	0.00	13.70	430	30,298	1.42%	大買/鉅額交易
2021/06/02	7	13.61	46.4	13.58	13.65	-39.4	30,346	-0.13%
2021/06/01	1	13.55	9	13.57	13.55	-8	30,381	-0.03%
2021/05/31	2	13.50	32	13.51	13.55	-30	30,598	-0.10%
2021/05/28	42	13.48	7	13.52	13.45	35	30,808	0.11%
2021/05/27	28	13.33	5	13.43	13.50	23	30,605	0.08%
2021/05/26	3	13.40	15	13.41	13.45	-12	30,188	-0.04%
2021/05/25	1.2	13.39	40	13.40	13.30	-38.8	30,352	-0.13%
2021/05/24	4.1	13.20	16	13.15	13.25	-12	30,325	-0.04%
2021/05/21	15	13.21	8	13.28	13.20	7	30,476	0.02%
2021/05/20	9	13.09	15	13.07	13.10	-6	30,427	-0.02%
2021/05/19	26	13.08	16	13.10	13.05	10	30,503	0.03%
2021/05/18	16	13.04	57	13.10	13.05	-41	30,639	-0.13%
2021/05/17	34.4	12.78	30	12.81	12.60	4.4	30,849	0.01%
2021/05/14	17	13.04	0	0.00	13.15	17	30,394	0.06%
2021/05/13	33	13.08	14	12.82	13.00	19	29,935	0.06%
2021/05/12	76	13.06	71	12.98	13.05	5	29,135	0.02%
2021/05/11	36	13.65	9	13.81	13.70	27	27,745	0.10%
2021/05/10	6	13.84	60	13.89	14.00	-54	27,192	-0.20%
2021/05/07	14	13.63	72	13.66	13.65	-58	26,614	-0.22%
2021/05/06	37	13.63	2	13.60	13.60	35	26,375	0.13%
2021/05/05	30	13.31	10	13.26	13.25	20	25,430	0.08%
2021/05/04	15	13.18	1	13.15	13.20	14	25,044	0.06%
2021/05/03	10	13.41	6	13.40	13.35	4	24,410	0.02%
2021/04/29	8	13.42	2	13.40	13.30	6	24,074	0.02%
2021/04/27	4	13.45	12	13.45	13.50	-8	24,345	-0.03%
2021/04/26	20	13.47	32	13.50	13.50	-12	24,159	-0.05%
2021/04/23	3	13.27	6	13.29	13.30	-3	23,710	-0.01%
2021/04/22	8	13.34	18.1	13.45	13.30	-10	23,796	-0.04%
2021/04/21	8	13.30	6	13.26	13.30	2	23,455	0.01%
2021/04/20	0	0.00	16	13.21	13.35	-16	23,374	-0.07%
2021/04/19	9	13.18	16	13.17	13.25	-7	23,273	-0.03%
2021/04/16	10	12.96	7	13.00	13.00	3	22,927	0.01%
2021/04/15	1	12.90	14	12.98	12.95	-13	23,202	-0.06%
2021/04/14	9	12.78	5	12.80	12.80	4	22,925	0.02%
2021/04/13	2	12.80	33	12.77	12.75	-31	23,111	-0.13%
2021/04/12	9	12.71	7.1	12.69	12.80	2	23,049	0.01%
2021/04/09	5	12.57	0	0.00	12.55	5	23,028	0.02%
2021/04/08	3.3	12.62	1	12.65	12.60	2.3	23,110	0.01%
2021/04/07	0	12.60	0	0.00	12.65	0	23,674	0.00%
2021/04/06	3	12.63	4	12.66	12.60	-1	23,659	0.00%
2021/04/01	51	12.69	24	12.65	12.65	27	23,543	0.11%
2021/03/31	1	12.70	15	12.72	12.85	-14	23,224	-0.06%
2021/03/30	2	12.68	4	12.70	12.70	-2	22,972	-0.01%
2021/03/29	2.3	12.54	8	12.57	12.60	-5.7	22,771	-0.03%
2021/03/26	2	12.50	2	12.55	12.45	0	22,643	0.00%
2021/03/25	20	12.46	40.5	12.48	12.50	-20.5	22,525	-0.09%
2021/03/24	51	12.31	3.1	12.40	12.35	47.9	22,371	0.21%
2021/03/23	59.8	12.34	1.1	12.30	12.35	58.7	22,113	0.27%
2021/03/22	5	12.26	15	12.27	12.30	-10	22,136	-0.05%
2021/03/19	19	12.10	12	12.25	12.05	7	21,967	0.03%
2021/03/18	4	12.29	8	12.31	12.25	-4	20,599	-0.02%
2021/03/17	4	12.29	31	12.29	12.30	-27	20,614	-0.13%
2021/03/16	0	0.00	2	12.38	12.35	-2	20,554	-0.01%
2021/03/15	13	12.30	46.2	12.33	12.30	-33.2	20,506	-0.16%
2021/03/12	0	0.00	7	12.14	12.15	-7	20,884	-0.03%
2021/03/11	15.5	12.08	12	12.18	12.00	3.5	20,963	0.02%
2021/03/10	1	12.00	12	12.03	12.05	-11	20,806	-0.05%
2021/03/09	2	11.95	16	11.91	11.95	-14	20,687	-0.07%
2021/03/08	1	11.80	0	0.00	11.80	1	20,685	0.00%
2021/03/05	4	11.66	104	11.75	11.75	-100	20,716	-0.48%	大賣/
2021/03/04	6	11.78	3	11.73	11.80	3	21,420	0.01%
2021/03/03	2	11.85	1	11.90	11.85	1	21,538	0.00%
2021/03/02	5	11.80	7	11.75	11.65	-2	21,289	-0.01%
2021/02/26	16	11.78	3	11.73	11.65	13	21,348	0.06%
2021/02/25	3	11.90	20.1	11.86	11.95	-17.1	21,039	-0.08%
2021/02/24	3	11.75	6	11.78	11.80	-3	20,831	-0.01%
2021/02/23	0	0.00	24	11.69	11.75	-24	20,776	-0.12%
2021/02/22	10	11.60	11	11.65	11.65	-1	21,140	0.00%
2021/02/19	6	11.50	3	11.53	11.60	3	21,098	0.01%
2021/02/18	2	11.65	11	11.64	11.60	-9	21,118	-0.04%
2021/02/17	0	0.00	36	11.50	11.60	-36	21,064	-0.17%
2021/02/05	1	11.20	8	11.18	11.20	-7	20,483	-0.03%
2021/02/03	1	11.10	0	0.00	11.10	1	20,996	0.00%
2021/02/02	1	11.10	0	0.00	11.10	1	21,398	0.00%
2021/01/29	26	11.01	3	11.05	10.95	23	21,382	0.11%
2021/01/28	7	11.01	0	11.15	11.05	7	21,133	0.03%
2021/01/27	2	11.10	0	0.00	11.10	2	20,957	0.01%
2021/01/26	1	11.05	0	0.00	11.10	1	20,843	0.00%
2021/01/25	1	11.10	10.2	11.15	11.15	-9.2	20,842	-0.04%
2021/01/22	8	11.14	1	11.15	11.10	7	20,843	0.03%
2021/01/21	1	11.15	3	11.23	11.15	-2	20,762	-0.01%
2021/01/20	8	11.16	11	11.11	11.10	-3	20,578	-0.01%
2021/01/19	0	0.00	1	11.35	11.35	-1	20,080	0.00%
2021/01/18	34	11.30	1	11.30	11.35	33	19,999	0.17%
2021/01/15	3	11.42	0	0.00	11.40	3	19,886	0.02%
2021/01/14	0	0.00	11	11.60	11.50	-11	19,878	-0.06%
2021/01/13	0	0.00	2.5	11.57	11.50	-2.5	19,627	-0.01%
2021/01/12	47	11.45	1	11.45	11.45	46	19,492	0.24%
2021/01/11	3	11.63	2	11.60	11.65	1	19,396	0.01%
2021/01/08	4	11.55	1	11.55	11.65	3	19,235	0.02%
2021/01/07	2	11.43	1	11.40	11.45	1	18,714	0.01%
2021/01/06	17	11.36	0	0.00	11.40	17	18,662	0.09%
2021/01/05	2	11.45	1	11.45	11.45	1	18,322	0.01%
2021/01/04	0	0.00	6	11.48	11.45	-6	18,419	-0.03%
2020/12/31	4	11.45	3	11.50	11.45	1	18,243	0.01%
2020/12/30	0	0.00	85	11.40	11.50	-85	18,132	-0.47%
2020/12/29	1	11.20	21	11.20	11.20	-20	17,641	-0.11%
2020/12/28	2	11.15	1	11.15	11.20	1	17,606	0.01%
2020/12/25	6	11.15	20	11.15	11.15	-14	17,590	-0.08%
2020/12/24	4	11.10	7.5	11.19	11.15	-3.5	17,719	-0.02%
2020/12/23	0	0.00	1	11.10	11.10	-1	17,667	-0.01%
2020/12/22	5	11.16	0.9	11.15	11.15	4.1	17,863	0.02%
2020/12/21	0	0.00	20	11.15	11.20	-20	18,096	-0.11%
2020/12/18	10	11.16	0	0.00	11.10	10	18,120	0.06%
2020/12/17	2	11.15	0	0.00	11.20	2	18,075	0.01%
2020/12/16	0	0.00	3	11.18	11.20	-3	18,052	-0.02%
2020/12/15	7	11.06	6	11.05	11.05	1	18,033	0.01%
2020/12/14	3	11.15	2	11.15	11.15	1	17,810	0.01%
2020/12/11	1	11.20	0	0.00	11.20	1	17,762	0.01%
2020/12/10	8	11.05	0	0.00	11.05	8	17,577	0.05%
2020/12/09	4.1	11.06	54	11.05	11.05	-50	17,392	-0.29%
2020/12/08	14	11.10	7	11.20	11.00	7	17,191	0.04%
2020/12/07	19	11.21	1	11.25	11.20	18	16,444	0.11%
2020/12/04	2	11.28	0	0.00	11.30	2	16,266	0.01%
2020/12/03	6	11.21	0	0.00	11.20	6	16,070	0.04%
2020/12/02	1	11.15	7	11.23	11.25	-6	15,982	-0.04%
2020/12/01	18	11.19	0	0.00	11.25	18	15,858	0.11%
2020/11/30	4	11.15	0	0.00	11.10	4	15,879	0.03%
2020/11/27	7	11.30	4	11.28	11.35	3	15,162	0.02%
2020/11/26	2	11.25	9	11.30	11.30	-7	14,864	-0.05%
2020/11/25	6	11.20	14	11.25	11.30	-8	15,083	-0.05%
2020/11/24	1.8	11.18	0.6	11.25	11.20	1.2	14,853	0.01%
2020/11/23	0	0.00	12	11.25	11.30	-12	14,730	-0.08%
2020/11/20	5	11.24	2	11.20	11.25	3	14,677	0.02%
2020/11/19	2	11.30	16	11.32	11.30	-14	14,630	-0.10%
2020/11/18	3	11.15	0	0.00	11.20	3	14,077	0.02%
2020/11/17	10	11.17	170	11.20	11.15	-160	13,986	-1.14%	大賣/鉅額交易
2020/11/16	0	0.00	34	11.25	11.25	-34	14,065	-0.24%
2020/11/13	1.4	11.15	45	11.15	11.20	-43.6	13,903	-0.31%
2020/11/12	12	11.17	5	11.15	11.20	7	13,888	0.05%
2020/11/11	2	11.35	23	11.36	11.35	-21	13,541	-0.16%
2020/11/10	8	11.20	25	11.15	11.20	-17	13,181	-0.13%
2020/11/09	0	0.00	61	11.05	11.05	-61	12,813	-0.48%
2020/11/06	6	10.93	0	0.00	10.95	6	12,750	0.05%
2020/11/05	0	0.00	5	10.97	11.00	-5	12,937	-0.04%
2020/11/04	0	0.00	2	10.93	10.95	-2	13,056	-0.02%
2020/11/03	1	10.85	0	0.00	10.90	1	13,190	0.01%
2020/11/02	0	0.00	20	10.82	10.90	-20	13,403	-0.15%
2020/10/30	12	10.70	0	0.00	10.70	12	13,445	0.09%
2020/10/29	5	10.78	7	10.80	10.75	-2	13,386	-0.01%
2020/10/27	4	10.85	0.2	10.85	10.80	3.8	13,811	0.03%
2020/10/26	1	10.85	0	0.00	10.90	1	14,071	0.01%
2020/10/23	5	10.80	0	0.00	10.80	5	14,400	0.03%
2020/10/22	1	10.85	4	10.81	10.80	-3	14,830	-0.02%
2020/10/21	1	10.85	0	0.00	10.80	1	15,157	0.01%
2020/10/20	0	0.00	0.7	10.85	10.85	-0.7	15,489	0.00%
2020/10/19	1	10.85	0	0.00	10.90	1	15,702	0.01%
2020/10/15	0	0.00	1	10.80	10.75	-1	16,494	-0.01%
2020/10/14	3	10.80	0	0.00	10.80	3	16,730	0.02%
2020/10/13	1	10.75	0	0.00	10.80	1	17,140	0.01%
2020/10/12	5	10.80	0	0.00	10.85	5	17,365	0.03%
2020/10/08	0	0.00	2	10.80	10.85	-2	17,365	-0.01%
2020/10/07	0	0.00	60	10.80	10.75	-60	17,565	-0.34%
2020/10/06	7	10.80	0	0.00	10.80	7	17,752	0.04%
2020/10/05	70	10.88	1	10.85	10.80	69	17,833	0.39%
2020/09/30	4	10.88	0	0.00	10.85	4	18,072	0.02%
2020/09/29	15	10.85	4	10.86	10.85	11	18,353	0.06%
2020/09/28	0	0.00	2	10.85	10.85	-2	18,747	-0.01%
2020/09/25	0	0.00	2	10.65	10.60	-2	19,196	-0.01%
2020/09/24	18	10.56	10	10.60	10.50	8	19,267	0.04%
2020/09/23	8	10.76	4.2	10.75	10.75	3.8	19,539	0.02%
2020/09/22	12	10.80	0	0.00	10.75	12	19,631	0.06%
2020/09/21	2	10.90	0	0.00	10.85	2	19,843	0.01%
2020/09/18	2	10.88	4	10.91	10.95	-2	20,153	-0.01%
2020/09/16	32	10.90	232	10.90	10.95	-200	20,517	-0.97%	大賣/鉅額交易
2020/09/14	30	10.90	0	0.00	10.90	30	21,232	0.14%
2020/09/11	0	0.00	10	10.90	10.90	-10	21,529	-0.05%
2020/09/10	0	0.00	2	10.90	10.90	-2	21,819	-0.01%
2020/09/09	21	10.88	0	0.00	10.90	21	21,981	0.10%
2020/09/08	1	10.85	22	10.89	10.95	-21	22,184	-0.09%
2020/09/07	0	0.00	10	10.81	10.85	-10	22,626	-0.04%
2020/09/04	60	10.80	0	0.00	10.80	60	24,121	0.25%
2020/09/03	101	10.85	0	0.00	10.90	101	24,993	0.40%	大買/鉅額交易
2020/09/02	12	10.86	2	10.90	10.90	10	25,349	0.04%
2020/09/01	1	10.80	6	10.83	10.85	-5	25,713	-0.02%
2020/08/31	4	10.85	0	0.00	10.80	4	25,998	0.02%
2020/08/28	6	10.85	106	10.85	10.85	-100	26,037	-0.38%	大賣/
2020/08/27	1	10.85	1.1	10.90	10.85	-0.1	26,543	0.00%
2020/08/26	4	10.85	0	0.00	10.90	4	26,793	0.01%
2020/08/25	1	10.90	2	10.90	10.85	-1	27,043	0.00%
2020/08/24	19	10.88	6	10.87	10.90	13	27,900	0.05%
2020/08/21	0	0.00	4	10.90	10.90	-4	28,130	-0.01%
2020/08/20	12	10.77	10	10.75	10.75	2	28,221	0.01%
2020/08/19	2	10.93	0	0.00	10.90	2	28,147	0.01%
2020/08/18	10	10.95	2	11.00	11.00	8	28,130	0.03%
2020/08/17	0	0.00	1	11.00	11.00	-1	28,316	0.00%
2020/08/14	1	10.95	11	10.95	11.00	-10	28,417	-0.04%
2020/08/13	31	10.95	1	10.90	11.00	30	28,396	0.11%
2020/08/12	2	10.95	2	10.95	10.95	0	28,450	0.00%
2020/08/11	2	11.00	10	11.00	10.90	-8	28,476	-0.03%
2020/08/10	0	0.00	38	11.00	10.95	-38	28,346	-0.13%
2020/08/07	8	10.92	0	0.00	10.85	8	28,285	0.03%
2020/08/06	14	10.87	60	10.90	10.95	-46	28,149	-0.16%
2020/08/05	15	10.75	1	10.70	10.70	14	28,162	0.05%
2020/08/04	0	0.00	16	10.76	10.75	-16	28,163	-0.06%
2020/08/03	1	10.70	6	10.65	10.65	-5	28,128	-0.02%
2020/07/31	114	10.65	1	10.70	10.65	113	27,928	0.40%	大買/鉅額交易
2020/07/30	14	10.65	0	0.00	10.65	14	27,797	0.05%
2020/07/29	28	10.68	4	10.75	10.65	24	27,581	0.09%
2020/07/28	35	10.61	0	0.00	10.60	35	27,535	0.13%
2020/07/27	11	10.70	14	10.69	10.65	-3	27,380	-0.01%
2020/07/24	142	10.82	4.1	10.80	10.80	137.9	26,991	0.51%	大買/鉅額交易
2020/07/23	0	0.00	27.2	10.89	10.90	-27.2	26,697	-0.10%
2020/07/22	12	10.90	1.1	10.90	10.90	10.9	26,563	0.04%
2020/07/21	55	10.87	1	10.90	10.85	54	26,351	0.20%
2020/07/20	9	10.90	3	10.92	11.00	6	25,928	0.02%
2020/07/17	8.6	10.93	14	10.96	10.95	-5.4	25,808	-0.02%
2020/07/16	6	10.93	50	10.95	10.90	-44	25,665	-0.17%
2020/07/15	34	10.91	0.5	10.90	10.95	33.5	25,512	0.13%
2020/07/14	16	10.91	1	10.90	10.90	15	25,419	0.06%
2020/07/13	15	11.03	3.2	10.98	10.95	11.8	25,406	0.05%
2020/07/10	57	10.94	50	10.90	10.95	7	25,351	0.03%
2020/07/09	111	11.00	10	11.01	11.00	101	25,248	0.40%	大買/
2020/07/08	53	11.05	7	11.05	11.05	46	25,004	0.18%
2020/07/07	41	11.04	6	11.06	11.10	35	24,785	0.14%
2020/07/06	47	11.10	17	11.08	11.15	30	24,398	0.12%
2020/07/03	16	10.94	3	10.97	10.90	13	24,077	0.05%
2020/07/02	78	10.79	0	0.00	10.90	78	24,048	0.32%
2020/07/01	5	10.94	10	10.90	10.90	-5	23,759	-0.02%
2020/06/30	16	10.91	2	10.95	10.85	14	23,756	0.06%
2020/06/29	48	10.90	0	0.00	10.90	48	23,714	0.20%
2020/06/24	15	11.02	0	0.00	11.10	15	23,594	0.06%
2020/06/23	116	11.00	1	11.05	11.05	115	23,556	0.49%	大買/鉅額交易
2020/06/22	8	11.06	0	0.00	11.10	8	23,417	0.03%
2020/06/19	26	11.10	7	11.10	11.00	19	23,659	0.08%
2020/06/18	6	11.12	1	11.15	11.10	5	23,343	0.02%
2020/06/17	10	11.15	0	0.00	11.25	10	23,359	0.04%
2020/06/16	0	0.00	5	11.26	11.25	-5	23,853	-0.02%
2020/06/15	142	11.14	5	11.14	11.05	137	24,606	0.56%	大買/鉅額交易
2020/06/12	29	11.16	35	11.16	11.20	-6	24,833	-0.02%
2020/06/11	91	11.58	1	11.65	11.45	90	24,917	0.36%
2020/06/10	23	12.31	43	12.35	12.35	-20	23,727	-0.08%
2020/06/09	14	12.27	0	0.00	12.25	14	23,423	0.06%
2020/06/08	3	12.28	2	12.30	12.30	1	23,384	0.00%
2020/06/05	6	12.21	6	12.23	12.20	0	23,100	0.00%
2020/06/04	64	12.22	5	12.15	12.20	59	23,129	0.26%
2020/06/03	9	12.24	80	12.32	12.20	-71	23,358	-0.30%
2020/06/02	67	12.12	196	12.12	12.10	-129	23,335	-0.55%	大賣/鉅額交易
2020/06/01	10	12.00	3	12.00	11.95	7	23,476	0.03%
2020/05/28	12	11.81	5	11.89	11.75	7	22,685	0.03%
2020/05/27	4	11.80	2	11.80	11.80	2	22,792	0.01%
2020/05/26	2	11.70	6	11.78	11.75	-4	22,934	-0.02%
2020/05/25	100	11.60	0	0.00	11.60	100	22,875	0.44%
2020/05/22	72	11.58	1	11.55	11.55	71	22,996	0.31%
2020/05/21	1	11.80	9	11.75	11.80	-8	23,081	-0.03%
2020/05/20	24	11.70	0	0.00	11.65	24	23,185	0.10%
2020/05/19	1	11.70	1	11.70	11.70	0	23,348	0.00%
2020/05/18	63	11.55	0	0.00	11.50	63	23,396	0.27%
2020/05/15	34	11.65	1	11.70	11.65	33	23,265	0.14%
2020/05/14	9	11.73	0	0.00	11.70	9	23,146	0.04%
2020/05/13	10	11.84	5	11.80	11.80	5	23,010	0.02%
2020/05/12	27	11.80	0	0.00	11.80	27	23,016	0.12%
2020/05/11	5	11.76	5	11.81	11.80	0	22,932	0.00%
2020/05/08	7	11.55	0	0.00	11.55	7	22,911	0.03%
2020/05/07	20	11.55	8	11.54	11.55	12	22,995	0.05%
2020/05/06	60	11.50	0	0.00	11.50	60	23,037	0.26%
2020/05/05	6	11.68	0	0.00	11.70	6	23,166	0.03%
2020/05/04	16	11.67	0	0.00	11.70	16	23,248	0.07%
2020/04/30	0	12.10	122	12.06	12.20	-122	23,284	-0.52%	大賣/鉅額交易
2020/04/29	52	11.80	51	11.85	11.75	1	23,423	0.00%
2020/04/28	4	11.51	0	0.00	11.55	4	23,734	0.02%
2020/04/23	6	11.23	1	11.25	11.30	5	24,594	0.02%
2020/04/22	3	11.25	0	0.00	11.35	3	24,551	0.01%
2020/04/21	1	11.80	2	11.55	11.40	-1	24,596	0.00%
2020/04/20	0	0.00	9	11.79	11.90	-9	24,479	-0.04%
2020/04/17	10	12.10	0	0.00	11.90	10	24,795	0.04%
2020/04/16	11	11.75	8	11.81	11.80	3	24,653	0.01%
2020/04/15	1	11.90	10	11.85	11.90	-9	24,575	-0.04%
2020/04/14	13	11.50	5	11.55	11.55	8	24,533	0.03%
2020/04/13	5	11.35	0	0.00	11.30	5	24,524	0.02%
2020/04/09	1	11.30	0	0.00	11.30	1	24,663	0.00%
2020/04/08	2	11.25	2	11.23	11.25	0	24,577	0.00%
2020/04/07	0	0.00	1	11.20	11.10	-1	24,406	0.00%
2020/03/31	1	10.95	1	11.05	11.05	0	23,710	0.00%
2020/03/30	3	10.80	0	0.00	10.90	3	23,397	0.01%
2020/03/27	6	11.05	0	0.00	11.05	6	23,260	0.03%
2020/03/26	10	10.90	21	10.83	10.95	-11	23,182	-0.05%
2020/03/25	2	10.90	0	0.00	10.85	2	23,523	0.01%
2020/03/24	1	10.30	6	10.49	10.35	-5	23,229	-0.02%
2020/03/23	6	10.16	0	0.00	10.10	6	23,159	0.03%
2020/03/20	17	10.07	16	10.36	10.60	1	22,980	0.00%
2020/03/19	3	9.59	0	0.00	9.68	3	22,303	0.01%
2020/03/18	10	10.10	0	0.00	10.10	10	21,844	0.05%
2020/03/17	11	10.28	5	10.42	10.30	6	21,499	0.03%
2020/03/16	33	10.83	42	10.88	10.70	-9	20,973	-0.04%
2020/03/13	13	10.98	12	11.04	11.30	1	20,624	0.00%
2020/03/12	41	11.75	25	11.75	11.75	16	19,865	0.08%
2020/03/11	15	12.42	1	12.35	12.35	14	19,337	0.07%
2020/03/10	53	12.40	6	12.47	12.50	47	19,260	0.24%
2020/03/09	61	12.56	0.2	12.60	12.55	60.8	19,008	0.32%
2020/03/06	5	12.85	37	12.86	12.80	-32	18,500	-0.17%
2020/03/05	17	12.90	0	0.00	12.90	17	18,110	0.09%
2020/03/04	7	13.00	2	13.05	13.00	5	17,774	0.03%
2020/03/03	0	0.00	3	13.10	13.05	-3	17,615	-0.02%
2020/03/02	36	12.92	5	13.04	13.00	31	17,480	0.18%
2020/02/27	2	12.98	1	13.05	13.00	1	17,635	0.01%
2020/02/25	1	13.00	32	12.94	13.00	-31	17,148	-0.18%
2020/02/24	7	12.99	160	12.95	13.00	-153	16,968	-0.90%	大賣/鉅額交易
2020/02/21	1	13.10	0	0.00	13.10	1	16,656	0.01%
2020/02/20	10	13.20	0	0.00	13.15	10	16,429	0.06%
2020/02/19	0	0.00	1	13.15	13.30	-1	16,209	-0.01%
2020/02/18	231	13.05	0	0.00	13.10	231	16,155	1.43%	大買/鉅額交易
2020/02/17	0.9	13.00	0	0.00	13.10	0.9	16,198	0.01%
2020/02/14	1	13.10	1	13.05	13.10	0	16,306	0.00%
2020/02/13	0	0.00	24.4	13.05	13.05	-24.4	16,311	-0.15%
2020/02/12	0	0.00	20	13.10	13.05	-20	16,310	-0.12%
2020/02/10	3	13.10	0	0.00	13.10	3	16,075	0.02%
2020/02/07	3	13.08	0	0.00	13.05	3	15,998	0.02%
2020/02/06	52	13.10	0	13.10	13.15	52	16,107	0.32%
2020/02/05	10	13.05	4	13.08	13.05	6	15,816	0.04%
2020/02/04	10	13.10	0	0.00	13.10	10	15,710	0.06%
2020/02/03	10	12.80	0	0.00	13.00	10	15,507	0.06%
2020/01/31	20	12.95	1	12.85	12.90	19	15,112	0.13%
2020/01/30	47	12.91	23.2	12.85	12.80	23.8	14,713	0.16%
2020/01/20	3	13.45	14	13.44	13.50	-11	14,010	-0.08%
2020/01/17	0	0.00	12	13.30	13.35	-12	13,930	-0.09%
2020/01/14	2	13.05	0	0.00	13.15	2	13,614	0.01%
2020/01/13	23	13.05	0	0.00	13.05	23	13,513	0.17%
2020/01/10	0	0.00	11	13.10	13.15	-11	13,197	-0.08%
2020/01/09	0	0.00	10	13.10	13.10	-10	13,201	-0.08%
2020/01/08	8	12.90	1	13.00	12.95	7	13,060	0.05%
2020/01/07	5	12.95	10	13.00	13.00	-5	12,953	-0.04%
2020/01/06	0	0.00	5	13.00	13.00	-5	12,833	-0.04%
2020/01/03	3	12.98	0	0.00	13.05	3	12,705	0.02%
2019/12/31	0	0.00	1	13.10	13.00	-1	12,617	-0.01%
2019/12/26	1	13.05	0	0.00	13.10	1	12,628	0.01%
2019/12/25	0	0.00	1	13.15	13.10	-1	12,817	-0.01%
2019/12/24	1	13.15	0	0.00	13.15	1	12,953	0.01%
2019/12/23	1	13.25	2	13.28	13.25	-1	13,059	-0.01%
2019/12/20	0	0.00	1	13.30	13.25	-1	13,450	-0.01%
2019/12/19	1	13.15	0	0.00	13.15	1	13,203	0.01%
2019/12/18	2	13.00	0.9	13.05	13.15	1.1	13,333	0.01%
2019/12/17	6	13.01	37.6	13.01	13.10	-31.6	13,498	-0.23%
2019/12/16	6	13.09	2	13.05	13.05	4	13,379	0.03%
2019/12/13	0	0.00	2	13.10	13.05	-2	13,405	-0.01%
2019/12/12	0	0.00	1	13.00	12.95	-1	13,011	-0.01%
2019/12/11	50	12.80	0	0.00	12.90	50	12,873	0.39%
2019/12/10	8	12.80	2	12.75	12.80	6	12,878	0.05%
2019/12/09	5	12.85	0	0.00	12.85	5	12,859	0.04%
2019/12/05	5.4	12.85	0	0.00	12.95	5.4	13,019	0.04%
2019/12/02	13	12.81	0	0.00	12.85	13	13,036	0.10%
2019/11/29	7	12.85	0	0.00	12.85	7	12,967	0.05%
2019/11/27	1	12.90	9.1	12.94	13.00	-8.1	13,317	-0.06%
2019/11/26	1	12.90	14	12.95	12.85	-13	13,493	-0.10%
2019/11/25	1	12.85	0	0.00	12.80	1	13,008	0.01%
2019/11/22	2	12.90	0	0.00	12.80	2	13,329	0.02%
2019/11/21	12	12.85	7	12.90	12.90	5	13,447	0.04%
2019/11/20	3	12.85	2	12.90	12.90	1	13,430	0.01%
2019/11/19	5	12.80	2	12.85	12.90	3	13,416	0.02%
2019/11/18	25	12.83	12	12.90	12.90	13	13,623	0.10%
2019/11/15	3	12.90	100	12.87	12.90	-97	13,721	-0.71%
2019/11/14	3	12.75	1	12.80	12.80	2	13,679	0.01%
2019/11/13	7	12.74	55	12.66	12.75	-48	13,878	-0.35%
2019/11/11	0	0.00	5	12.60	12.70	-5	14,191	-0.04%
2019/11/08	0	0.00	2.5	12.64	12.70	-2.5	14,261	-0.02%
2019/11/05	0	0.00	6	12.61	12.65	-6	14,906	-0.04%
2019/11/01	0	0.00	5	12.55	12.55	-5	15,266	-0.03%
2019/10/29	0	0.00	2	12.55	12.55	-2	15,907	-0.01%
2019/10/28	0	0.00	1	12.55	12.55	-1	15,957	-0.01%
2019/10/25	0	0.00	2.5	12.52	12.60	-2.5	16,091	-0.02%
2019/10/24	0	0.00	1	12.50	12.50	-1	16,180	-0.01%
2019/10/23	0	0.00	2	12.45	12.40	-2	16,255	-0.01%
2019/10/22	0	0.00	0.5	12.45	12.55	-0.5	16,419	0.00%
2019/10/21	0	0.00	3	12.45	12.45	-3	16,514	-0.02%
2019/10/18	2	12.38	1	12.40	12.35	1	16,557	0.01%
2019/10/17	2	12.28	0	0.00	12.30	2	16,639	0.01%
2019/10/16	0	0.00	0.9	12.30	12.35	-0.9	16,672	-0.01%
2019/10/14	0.7	12.25	30	12.30	12.30	-29.4	16,874	-0.17%
2019/10/09	2	12.13	0	0.00	12.10	2	16,923	0.01%
2019/10/07	0	0.00	20	12.20	12.20	-20	17,558	-0.11%
2019/10/03	0	0.00	1.1	12.01	12.15	-1.1	18,493	-0.01%
2019/10/02	1	12.10	0	0.00	12.15	1	18,614	0.01%
2019/10/01	1	12.10	0	0.00	12.20	1	18,740	0.01%
2019/09/27	3	12.10	0	0.00	12.10	3	18,755	0.02%
2019/09/26	1	12.25	2.7	12.21	12.30	-1.7	18,716	-0.01%
2019/09/25	26	12.10	0	0.00	12.20	26	18,702	0.14%
2019/09/24	0.2	12.20	0	0.00	12.30	0.2	18,337	0.00%
2019/09/20	0.5	12.45	0	0.00	12.45	0.5	18,128	0.00%
2019/09/18	0	0.00	1	12.50	12.60	-1	17,806	-0.01%
2019/09/16	1	12.45	0	0.00	12.45	1	18,040	0.01%
2019/09/12	0	0.00	1	12.50	12.45	-1	18,150	-0.01%
2019/09/11	4	12.45	7	12.55	12.50	-3	18,546	-0.02%
2019/09/10	4	12.45	0	0.00	12.55	4	18,621	0.02%
2019/09/09	2	12.45	1.6	12.48	12.50	0.4	18,552	0.00%
2019/09/06	0	0.00	100	12.20	12.35	-100	18,502	-0.54%
2019/09/05	1	12.20	1	12.20	12.20	0	18,447	0.00%
2019/09/04	0	0.00	1	12.05	12.10	-1	18,495	-0.01%
2019/09/02	5	11.89	0	0.00	11.95	5	18,621	0.03%
2019/08/30	5	11.80	0	0.00	11.85	5	18,682	0.03%
2019/08/29	1	11.80	0	0.00	11.75	1	18,232	0.01%
2019/08/26	1	12.00	0	0.00	12.00	1	18,250	0.01%
2019/08/19	1	12.30	0	0.00	12.35	1	19,130	0.01%
2019/08/15	21	12.15	1	12.20	12.15	20	18,908	0.11%
2019/08/14	2	12.33	1	12.35	12.30	1	18,896	0.01%
2019/08/13	1	12.30	0	0.00	12.30	1	18,862	0.01%
2019/08/12	1	12.45	2	12.45	12.45	-1	18,809	-0.01%
2019/08/07	15	11.92	0	0.00	11.95	15	18,510	0.08%
2019/08/06	3	11.87	15	11.89	12.00	-12	18,368	-0.07%
2019/08/05	0	0.00	2	11.95	12.05	-2	18,254	-0.01%
2019/08/02	2	12.08	5	12.05	12.05	-3	17,997	-0.02%
2019/07/31	1	12.40	0	0.00	12.40	1	17,674	0.01%
2019/07/30	2	12.40	0	0.00	12.45	2	17,631	0.01%
2019/07/29	0	0.00	10	12.50	12.45	-10	17,753	-0.06%
2019/07/26	2	12.48	2	12.45	12.45	0	17,784	0.00%
2019/07/25	4	12.45	0	0.00	12.60	4	17,784	0.02%
2019/07/24	0	0.00	1	12.45	12.45	-1	17,770	-0.01%
2019/07/23	2	12.60	0	0.00	12.50	2	17,848	0.01%
2019/07/22	3	12.57	0.2	12.60	12.60	2.8	17,762	0.02%
2019/07/19	1	12.75	11.6	12.73	12.65	-10.6	17,664	-0.06%
2019/07/18	0	0.00	3	12.65	12.65	-3	17,553	-0.02%
2019/07/17	2	12.50	0	0.00	12.65	2	17,564	0.01%
2019/07/16	20	12.45	8	12.60	12.60	12	17,366	0.07%
2019/07/15	5	12.49	4	12.45	12.55	1	17,203	0.01%
2019/07/12	3	12.53	50	12.55	12.50	-47	17,339	-0.27%
2019/07/11	11	12.47	3	12.53	12.65	8	17,221	0.05%
2019/07/10	2	12.98	3	13.00	13.00	-1	16,641	-0.01%
2019/07/09	31	12.95	3	12.95	12.95	28	16,066	0.17%
2019/07/08	15	13.05	1	13.00	13.05	14	16,079	0.09%
2019/07/05	0	0.00	12	13.02	13.05	-12	16,255	-0.07%
2019/07/04	11	12.90	8	12.97	13.00	3	16,217	0.02%
2019/07/03	10	12.90	25.1	12.90	12.90	-15.1	16,114	-0.09%
2019/07/02	1	12.95	40	13.00	13.00	-39	16,230	-0.24%
2019/07/01	15	13.00	4	12.98	13.00	11	16,136	0.07%
2019/06/28	0	0.00	1	13.05	13.05	-1	16,130	-0.01%
2019/06/27	0	0.00	48.7	12.97	13.00	-48.7	16,247	-0.30%
2019/06/26	0	0.00	1	12.90	12.90	-1	16,340	-0.01%
2019/06/25	0	0.00	0.1	12.90	13.00	-0.1	16,479	0.00%
2019/06/20	0.3	12.85	16	12.95	12.95	-15.7	16,610	-0.09%
2019/06/19	0	0.00	0	12.70	12.80	0	16,624	0.00%
2019/06/17	0	0.00	40	12.45	12.45	-40	16,706	-0.24%
2019/06/14	20	12.40	20	12.40	12.40	0	16,868	0.00%
2019/06/13	17	12.30	10	12.30	12.45	7	17,007	0.04%
2019/06/12	3	12.27	1	12.30	12.30	2	17,584	0.01%
2019/06/11	1.1	12.49	12	12.45	12.40	-10.9	17,457	-0.06%
2019/06/10	10	12.45	8	12.49	12.45	2	17,352	0.01%
2019/06/06	0	0.00	20	12.31	12.50	-20	17,377	-0.12%
2019/06/05	3	12.30	33	12.33	12.30	-30	17,393	-0.17%
2019/05/31	0	0.00	30	12.22	12.25	-30	17,149	-0.17%
2019/05/30	1	12.15	22	12.17	12.20	-21	17,004	-0.12%
2019/05/29	5	12.00	1	12.05	12.00	4	16,994	0.02%
2019/05/28	1	12.10	10	12.05	12.10	-9	17,005	-0.05%
2019/05/27	61	12.24	89	12.23	12.25	-28	16,575	-0.17%
2019/05/24	0	0.00	39	12.19	12.20	-39	16,601	-0.23%
2019/05/23	5	12.00	0	0.00	12.00	5	16,404	0.03%
2019/05/22	10	12.00	0	0.00	12.05	10	16,430	0.06%
2019/05/21	1	11.90	3	12.02	12.05	-2	16,474	-0.01%
2019/05/17	2	11.80	0	0.00	11.80	2	16,193	0.01%
2019/05/14	155	11.65	0	0.00	11.60	155	16,469	0.94%	大買/鉅額交易
2019/05/13	2	11.88	0	0.00	11.75	2	16,476	0.01%
2019/05/10	10.2	11.80	2	11.90	11.85	8.2	16,539	0.05%
2019/05/09	1	11.65	1	11.80	11.75	0	16,733	0.00%
2019/05/08	4.8	11.81	7	11.81	11.85	-2.3	16,696	-0.01%
2019/05/07	5	11.93	5	11.90	11.85	0	16,658	0.00%
2019/05/06	5	11.85	2.4	11.98	11.85	2.6	16,598	0.02%
2019/05/02	0	0.00	314	11.95	12.00	-314	16,393	-1.92%	大賣/鉅額交易
2019/04/30	0.1	11.90	401	11.95	11.90	-400.9	16,363	-2.45%	大賣/鉅額交易
2019/04/29	1	11.95	17	11.94	11.95	-16	16,276	-0.10%
2019/04/26	0	0.00	0	11.65	11.75	0	15,972	0.00%
2019/04/25	1	11.70	18	11.70	11.70	-17	15,871	-0.11%
2019/04/24	0	0.00	8	11.68	11.70	-8	15,901	-0.05%
2019/04/23	131	11.60	1	11.60	11.70	130	15,912	0.82%	大買/鉅額交易
2019/04/22	1	11.55	1	11.60	11.55	0	15,799	0.00%
2019/04/19	30.9	11.60	2	11.60	11.60	28.9	15,896	0.18%
2019/04/18	3.1	11.61	1	11.65	11.60	2.1	15,921	0.01%
2019/04/17	2.1	11.70	0	0.00	11.65	2.1	15,910	0.01%
2019/04/16	0	0.00	3	11.75	11.75	-3	15,893	-0.02%
2019/04/15	5	11.72	1	11.75	11.75	4	15,970	0.03%
2019/04/12	1	11.65	1	11.70	11.65	0	15,884	0.00%
2019/04/11	3	11.65	2	11.63	11.65	1	15,702	0.01%
2019/04/10	30	11.50	2	11.53	11.55	28	15,376	0.18%
2019/04/09	0.2	11.50	12	11.50	11.55	-11.8	15,248	-0.08%
2019/04/08	33	11.45	70	11.50	11.50	-37	15,241	-0.24%
2019/04/03	0.7	11.40	13	11.40	11.45	-12.3	14,963	-0.08%
2019/04/02	0	0.00	1	11.45	11.45	-1	14,870	-0.01%
2019/04/01	4	11.39	1.1	11.44	11.35	2.9	14,644	0.02%
2019/03/29	1	11.35	0	0.00	11.40	1	14,299	0.01%
2019/03/27	21	11.25	0.7	11.20	11.25	20.3	14,018	0.15%
2019/03/26	0	0.00	5	11.25	11.30	-5	13,886	-0.04%
2019/03/25	1	11.05	0	0.00	11.20	1	13,959	0.01%
2019/03/22	10	11.15	0	0.00	11.20	10	13,688	0.07%
2019/03/21	3.7	11.07	4	11.08	11.20	-0.3	13,566	0.00%
2019/03/20	9	10.97	0	0.00	11.00	9	13,281	0.07%
2019/03/19	3	10.98	1	10.95	10.95	2	13,110	0.02%
2019/03/18	0	0.00	5	10.90	10.95	-5	12,978	-0.04%
2019/03/15	9	10.82	0	0.00	10.75	9	12,875	0.07%
2019/03/14	1	10.85	0	0.00	10.85	1	12,225	0.01%
2019/03/13	8	10.90	0	0.00	10.90	8	12,286	0.07%
2019/03/12	3	10.95	0	0.00	10.95	3	12,175	0.02%
2019/03/11	1	10.90	1	10.90	10.90	0	12,076	0.00%
2019/03/08	0	0.00	16	10.80	10.80	-16	11,937	-0.13%
2019/03/07	1	10.85	0	0.00	10.80	1	12,090	0.01%
2019/03/06	23	10.87	0	0.00	10.85	23	12,050	0.19%
2019/03/05	6	10.80	0	0.00	10.80	6	12,067	0.05%
2019/03/04	2	10.73	0	0.00	10.85	2	12,108	0.02%
2019/02/27	4	10.75	0	0.00	10.75	4	11,927	0.03%
2019/02/26	1	10.75	0	0.00	10.75	1	11,871	0.01%
2019/02/25	2	10.75	0	0.00	10.75	2	11,769	0.02%
2019/02/22	1	10.70	2	10.70	10.70	-1	11,666	-0.01%
2019/02/21	2.1	10.70	0	0.00	10.75	2.1	11,522	0.02%
2019/02/20	1	10.65	1	10.70	10.70	0	11,497	0.00%
2019/02/18	1	10.65	1	10.65	10.70	0	11,541	0.00%
2019/02/14	2	10.45	5	10.45	10.45	-3	11,394	-0.03%
2019/02/13	8	10.45	0	0.00	10.45	8	11,327	0.07%
2019/02/12	0	0.00	1	10.40	10.40	-1	11,084	-0.01%
2019/02/11	2	10.38	2	10.40	10.40	0	11,037	0.00%
2019/01/30	2.2	10.35	0	0.00	10.35	2.2	10,953	0.02%
2019/01/29	2	10.33	0.3	10.35	10.40	1.7	10,673	0.02%
2019/01/25	0	0.00	1	10.40	10.40	-1	10,651	-0.01%
2019/01/24	2	10.30	0	0.00	10.25	2	10,658	0.02%
2019/01/22	0	0.00	2	10.40	10.35	-2	10,811	-0.02%
2019/01/21	1	10.40	0	0.00	10.40	1	10,717	0.01%
2019/01/17	0	0.00	0.3	10.35	10.35	-0.3	11,150	0.00%
2019/01/10	1	10.40	0	0.00	10.40	1	11,613	0.01%
2019/01/09	2	10.35	5	10.47	10.50	-3	11,813	-0.03%
2019/01/04	12	10.10	3	10.15	10.05	9	12,234	0.07%
2019/01/03	5	10.11	0	0.00	10.20	5	12,711	0.04%
2019/01/02	20	10.10	1	10.15	10.15	19	12,789	0.15%
2018/12/28	0	0.00	10	10.20	10.30	-10	12,843	-0.08%
2018/12/26	0	0.00	0	10.10	10.10	0	13,074	0.00%
2018/12/25	0	0.00	1	10.10	10.15	-1	13,156	-0.01%
2018/12/24	0	0.00	2	10.20	10.20	-2	13,334	-0.01%
2018/12/22	1	10.15	0	0.00	10.20	1	13,447	0.01%
2018/12/18	4	10.19	3	10.22	10.10	1	13,932	0.01%
2018/12/17	4	10.29	0	0.00	10.25	4	13,899	0.03%
2018/12/12	0	0.00	2	10.20	10.30	-2	13,921	-0.01%
2018/12/11	5	10.20	0	0.00	10.15	5	13,894	0.04%
2018/12/10	6	10.35	0	0.00	10.30	6	14,180	0.04%
2018/12/07	1	10.45	1	10.45	10.45	0	14,213	0.00%
2018/12/06	4	10.40	0	0.00	10.40	4	14,377	0.03%
2018/12/05	0	0.00	0.1	10.65	10.60	-0.1	14,269	0.00%
2018/12/03	0	0.00	6	10.70	10.75	-6	14,449	-0.04%
2018/11/30	1	10.55	0	0.00	10.65	1	14,511	0.01%
2018/11/29	5	10.55	2	10.60	10.50	3	14,464	0.02%
2018/11/28	7	10.56	0	0.00	10.70	7	14,441	0.05%
2018/11/27	5	10.55	0	0.00	10.55	5	14,456	0.03%
2018/11/26	5	10.71	6	10.72	10.70	-1	14,635	-0.01%
2018/11/22	6	10.60	0	0.00	10.60	6	14,666	0.04%
2018/11/21	5	10.60	2	10.70	10.70	3	14,794	0.02%
2018/11/19	2	10.75	0	10.75	10.80	2	15,032	0.01%
2018/11/16	0	0.00	3	10.70	10.70	-3	15,179	-0.02%
2018/11/14	0	0.00	2	10.60	10.70	-2	15,410	-0.01%
2018/11/13	0	0.00	1	10.55	10.65	-1	15,741	-0.01%
2018/11/12	0	0.00	0.2	10.60	10.60	-0.2	15,864	0.00%
2018/11/09	0	0.00	1	10.65	10.70	-1	16,118	-0.01%
2018/11/08	11	10.60	0	0.00	10.70	11	16,897	0.07%
2018/11/07	0	0.00	1	10.50	10.60	-1	18,081	-0.01%
2018/11/06	3	10.43	1	10.45	10.45	2	18,515	0.01%
2018/11/05	1	10.40	0	0.00	10.45	1	19,931	0.01%
2018/11/02	0	0.00	1	10.35	10.40	-1	20,138	0.00%
2018/11/01	10	10.25	0	0.00	10.30	10	20,453	0.05%
2018/10/31	1	10.25	1	10.50	10.50	0	20,635	0.00%
2018/10/29	5	10.05	9	10.07	10.10	-4	20,844	-0.02%
2018/10/26	9	10.02	0	0.00	10.10	9	20,889	0.04%
2018/10/25	11	10.00	1	10.00	9.99	10	20,960	0.05%
2018/10/24	12	10.14	0	0.00	10.15	12	20,792	0.06%
2018/10/23	0.7	10.20	0	0.00	10.20	0.7	20,634	0.00%
2018/10/19	5	10.20	1	10.20	10.30	4	20,710	0.02%
2018/10/18	2	10.30	0	0.00	10.30	2	20,641	0.01%
2018/10/15	10	10.25	0	0.00	10.20	10	20,262	0.05%
2018/10/12	5	10.24	2	10.30	10.40	3	20,090	0.01%
2018/10/11	21	10.51	14	10.57	10.25	7	19,780	0.04%
2018/10/08	5.8	10.88	0	0.00	10.95	5.8	19,294	0.03%
2018/10/05	6	10.89	0	0.00	10.90	6	19,275	0.03%
2018/10/04	12	11.00	0	0.00	11.00	12	19,179	0.06%
2018/10/03	1	11.05	0	0.00	11.05	1	19,103	0.01%
2018/10/02	3	11.07	0.8	11.10	11.10	2.2	19,171	0.01%
2018/10/01	4	11.15	3	11.15	11.15	1	19,122	0.01%
2018/09/28	3.9	11.19	0.2	11.20	11.15	3.7	19,126	0.02%
2018/09/26	2	11.23	10	11.20	11.15	-8	18,663	-0.04%
2018/09/25	0	0.00	14	11.25	11.30	-14	18,661	-0.07%
2018/09/19	0	0.00	0.7	11.25	11.25	-0.7	18,793	0.00%
2018/09/17	0	0.00	10	11.20	11.20	-10	18,721	-0.05%
2018/09/12	0	0.00	4	11.08	11.05	-4	18,450	-0.02%
2018/09/10	20	10.80	0	0.00	10.90	20	18,583	0.11%
2018/09/06	4	10.90	10	11.05	11.05	-6	19,031	-0.03%
2018/09/05	2	11.00	0	0.00	10.90	2	19,075	0.01%
2018/08/30	5	11.10	5	11.10	11.10	0	19,199	0.00%
2018/08/29	2	11.10	0	0.00	11.15	2	19,245	0.01%
2018/08/27	0	0.00	2	10.80	10.85	-2	19,334	-0.01%
2018/08/24	2.5	10.80	0	0.00	10.75	2.5	19,424	0.01%
2018/08/23	12	10.95	0	0.00	10.90	12	19,806	0.06%
2018/08/22	10	11.00	0	0.00	11.00	10	19,880	0.05%
2018/08/21	0	0.00	40	11.00	11.05	-40	18,374	-0.22%
2018/08/20	3	10.97	0	0.00	11.05	3	18,161	0.02%
2018/08/16	3	10.63	0	0.00	10.65	3	17,839	0.02%
2018/08/15	43	10.75	0	0.00	10.70	43	17,633	0.24%
2018/08/14	15	11.31	0	0.00	11.45	15	16,894	0.09%
2018/08/13	21	11.33	8	11.30	11.35	13	15,770	0.08%
2018/08/10	0	0.00	10	11.55	11.50	-10	15,541	-0.06%
2018/08/09	0	0.00	13	11.54	11.50	-13	15,550	-0.08%
2018/08/08	1	11.40	15	11.50	11.50	-14	15,160	-0.09%
2018/08/07	6	11.38	20	11.40	11.40	-14	15,064	-0.09%
2018/08/06	3	11.40	0	0.00	11.35	3	14,842	0.02%
2018/08/02	2	11.50	0	0.00	11.40	2	14,471	0.01%
2018/08/01	0	0.00	10	11.60	11.60	-10	14,494	-0.07%
2018/07/31	1	11.45	14	11.46	11.50	-13	14,267	-0.09%
2018/07/30	0	0.00	15	11.42	11.40	-15	14,102	-0.11%
2018/07/26	0	0.00	10	11.35	11.45	-10	14,151	-0.07%
2018/07/24	1	11.20	6	11.20	11.20	-5	14,162	-0.04%
2018/07/13	0	0.00	25	11.17	11.20	-25	14,573	-0.17%
2018/07/09	0	0.00	26	11.00	11.05	-26	14,651	-0.18%
2018/07/06	0	0.00	4	10.75	10.85	-4	14,555	-0.03%
2018/07/03	18	10.84	0	0.00	10.85	18	15,026	0.12%
2018/07/02	6	11.00	0	0.00	10.95	6	15,111	0.04%
2018/06/28	9	10.81	5	10.85	10.80	4	14,921	0.03%
2018/06/27	3	11.00	0	0.00	11.00	3	14,801	0.02%
2018/06/26	0	0.00	30	11.10	11.10	-30	14,904	-0.20%
2018/06/25	0	0.00	50.2	11.15	11.15	-50.2	14,880	-0.34%
2018/06/22	0	0.00	20	11.15	11.10	-20	14,936	-0.13%
2018/06/21	1	11.15	0	0.00	11.15	1	14,835	0.01%
2018/06/20	2	11.10	0	0.00	11.15	2	14,993	0.01%
2018/06/14	0	11.20	0	0.00	11.25	0	14,550	0.00%
2018/06/13	0	0.00	0.2	11.25	11.35	-0.2	14,516	0.00%
2018/06/08	0	0.00	1	11.35	11.45	-1	15,216	-0.01%
2018/06/07	2	11.35	8	11.39	11.45	-6	16,149	-0.04%
2018/06/06	0	0.00	0.5	11.20	11.30	-0.5	16,238	0.00%
2018/06/05	0	0.00	2	11.25	11.30	-2	16,375	-0.01%
2018/06/04	0	0.00	15	11.11	11.15	-15	16,248	-0.09%
2018/06/01	0	0.00	158	11.05	11.10	-158	16,327	-0.97%	大賣/鉅額交易
2018/05/31	5	10.90	0	0.00	11.10	5	16,213	0.03%
2018/05/29	2	10.95	5	10.95	10.95	-3	15,625	-0.02%
2018/05/25	0	0.00	2.2	10.99	11.00	-2.2	15,885	-0.01%
2018/05/24	0	0.00	3	10.80	10.90	-3	16,135	-0.02%
2018/05/22	0	0.00	6	10.85	10.85	-6	16,481	-0.04%
2018/05/21	0	0.00	13	10.85	10.85	-13	16,765	-0.08%
2018/05/18	0	0.00	12	10.65	10.75	-12	16,895	-0.07%
2018/05/17	0.2	10.60	0	0.00	10.65	0.2	16,856	0.00%
2018/05/14	1	10.75	1	10.75	10.75	0	17,645	0.00%
2018/05/11	0	0.00	3	10.67	10.70	-3	17,740	-0.02%
2018/05/09	0	0.00	2	10.55	10.50	-2	17,672	-0.01%
2018/05/02	33	10.70	1	10.70	10.70	32	17,978	0.18%
2018/04/30	0	0.00	0.4	10.60	10.70	-0.4	18,208	0.00%
2018/04/27	0	0.00	0.2	10.55	10.60	-0.2	18,182	0.00%
2018/04/24	10	10.55	1	10.55	10.55	9	18,617	0.05%
2018/04/20	2	10.60	2	10.55	10.60	0	18,896	0.00%
2018/04/19	0	0.00	1	10.60	10.60	-1	19,042	-0.01%
2018/04/18	0	0.00	2	10.45	10.50	-2	19,081	-0.01%
2018/04/17	0	0.00	2	10.48	10.40	-2	19,199	-0.01%
2018/04/16	0	0.00	2	10.50	10.50	-2	19,248	-0.01%
2018/04/13	0.4	10.55	7	10.60	10.60	-6.6	19,288	-0.03%
2018/04/11	1	10.60	6	10.60	10.60	-5	19,645	-0.03%
2018/04/10	2	10.55	7	10.58	10.60	-5	19,581	-0.03%
2018/04/09	1	10.25	5	10.30	10.40	-4	19,446	-0.02%
2018/04/03	11	10.25	5	10.25	10.25	6	19,249	0.03%
2018/03/31	6	10.30	1	10.30	10.35	5	19,139	0.03%
2018/03/30	20	10.30	0	0.00	10.40	20	19,229	0.10%
2018/03/29	0	0.00	5.4	10.30	10.30	-5.4	19,139	-0.03%
2018/03/28	1	10.40	0	0.00	10.40	1	18,883	0.01%
2018/03/23	3	10.33	0	0.00	10.35	3	18,935	0.02%
2018/03/21	33	10.50	0	0.00	10.50	33	18,542	0.18%
2018/03/20	6	10.59	0	0.00	10.60	6	18,676	0.03%
2018/03/19	2	10.65	0	0.00	10.70	2	18,817	0.01%
2018/03/16	3	10.53	2.4	10.73	10.80	0.6	18,913	0.00%
2018/03/15	0	0.00	14	10.57	10.55	-14	18,450	-0.08%
2018/03/14	12	10.46	0.9	10.50	10.55	11.1	18,302	0.06%
2018/03/13	1	10.30	9.2	10.31	10.50	-8.2	18,071	-0.05%
2018/03/12	40	10.10	11	10.10	10.15	29	17,094	0.17%
2018/03/08	2	10.05	11	10.05	10.05	-9	17,204	-0.05%
2018/03/07	1.3	10.09	0	0.00	10.10	1.3	17,557	0.01%
2018/03/06	0	0.00	0.2	10.00	10.05	-0.2	17,602	0.00%
2018/03/05	0.5	9.98	0	0.00	9.97	0.5	17,924	0.00%
2018/03/02	0.4	10.05	0	0.00	10.05	0.4	17,842	0.00%
2018/03/01	0	10.05	0	0.00	10.05	0	17,725	0.00%
2018/02/27	0	0.00	22	10.20	10.10	-22	17,676	-0.12%
2018/02/26	1	10.15	10	10.15	10.20	-9	17,440	-0.05%
2018/02/23	0.1	10.10	3	10.15	10.15	-2.9	17,077	-0.02%
2018/02/22	6.2	9.99	2	10.10	10.10	4.2	17,039	0.02%
2018/02/21	2	9.87	2	9.95	10.00	0	16,915	0.00%
2018/02/12	2	9.74	0	0.00	9.71	2	16,565	0.01%
2018/02/09	5	9.55	0	0.00	9.60	5	16,476	0.03%
2018/02/08	0	0.00	1	9.67	9.70	-1	16,265	-0.01%
2018/02/07	4	9.75	12	9.71	9.75	-8	16,245	-0.05%
2018/02/06	18	9.64	40	9.65	9.53	-22	15,977	-0.14%
2018/02/05	22.5	9.87	0	0.00	9.86	22.5	15,254	0.15%
2018/02/01	0.5	10.00	0	0.00	10.00	0.5	15,176	0.00%
2018/01/31	0	0.00	35.6	9.99	10.05	-35.6	15,173	-0.23%
2018/01/30	0	0.00	1	10.05	9.99	-1	14,967	-0.01%
2018/01/26	0	0.00	121	10.06	10.10	-121	14,759	-0.82%	大賣/鉅額交易
2018/01/25	3	10.00	14	10.01	10.10	-11	14,720	-0.07%
2018/01/24	7	10.00	129	9.99	10.05	-122	14,519	-0.84%	大賣/鉅額交易
2018/01/23	1	10.05	0.4	10.05	10.10	0.6	14,263	0.00%
2018/01/22	15	10.18	0	0.00	10.20	15	14,161	0.11%
2018/01/18	10	10.15	4	10.15	10.15	6	13,873	0.04%
2018/01/16	2	9.99	10.2	10.00	10.10	-8.2	13,439	-0.06%
2018/01/15	0	0.00	5	9.98	10.00	-5	13,237	-0.04%
2018/01/11	7	9.89	4	9.81	9.84	3	12,826	0.02%
2018/01/10	0	0.00	0.7	9.94	9.97	-0.7	12,842	-0.01%
2018/01/09	0	0.00	3	9.95	9.97	-3	12,807	-0.02%
2018/01/08	14	9.85	0	0.00	10.00	14	12,886	0.11%
2018/01/05	0	0.00	0	9.75	9.80	0	12,640	0.00%
2018/01/04	6	9.71	8	9.72	9.73	-2	12,705	-0.02%
2018/01/03	0	0.00	2	9.73	9.75	-2	12,865	-0.02%
2018/01/02	1	9.66	1	9.65	9.70	0	12,827	0.00%