永豐金 (2890)-中國信託-高雄券商分點個股進出

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－中國信託-高雄券商分點個股進出

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-高雄券商分點個股進出
中國信託-高雄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	8.1	22.27	0	0.00	22.05	8.1	17,159	0.05%
2024/05/02	5.6	22.09	3	22.18	22.15	2.6	17,079	0.02%
2024/04/30	5	22.05	4	22.00	21.95	1	16,847	0.01%
2024/04/29	6.1	22.03	5	22.03	21.95	1.1	16,702	0.01%
2024/04/26	0	0.00	1	21.60	21.30	-1	16,361	-0.01%
2024/04/25	14	21.31	0	0.00	21.35	14	16,421	0.09%
2024/04/24	3	21.40	0	0.00	21.45	3	16,381	0.02%
2024/04/23	500	22.03	7	22.02	21.80	493	16,347	3.02%	大買/鉅額交易
2024/04/22	1.1	21.50	0	0.00	21.70	1.1	16,549	0.01%
2024/04/19	3.5	21.29	439	21.10	21.20	-435.5	16,406	-2.65%	大賣/鉅額交易
2024/04/18	0	0.00	1.6	21.66	21.65	-1.6	16,078	-0.01%
2024/04/17	2	21.48	0	0.00	21.55	2	15,985	0.01%
2024/04/16	6	21.45	0	0.00	21.25	6	15,832	0.04%
2024/04/15	0	0.00	11	21.90	21.80	-11	15,644	-0.07%
2024/04/12	0	21.85	1	21.80	21.85	-1	15,630	-0.01%
2024/04/11	0.1	21.95	2	21.95	21.95	-1.9	15,508	-0.01%
2024/04/10	12.7	21.69	9.4	22.03	21.70	3.3	15,388	0.02%
2024/04/09	0	0.00	1	21.50	21.50	-1	15,317	-0.01%
2024/04/08	0.1	21.50	0	0.00	21.35	0.1	15,433	0.00%
2024/04/03	9	21.20	2	21.10	21.00	7	15,282	0.05%
2024/04/02	2.4	21.40	1	21.35	21.35	1.4	15,241	0.01%
2024/04/01	0.4	21.60	0.7	21.65	21.50	-0.3	15,310	0.00%
2024/03/29	1	21.65	4	21.60	21.65	-3	15,260	-0.02%
2024/03/28	8	21.51	3	21.45	21.50	5	15,123	0.03%
2024/03/27	2.1	21.55	1.4	21.60	21.50	0.7	15,300	0.00%
2024/03/26	2	21.00	381.1	21.22	21.65	-379.1	15,607	-2.43%	大賣/鉅額交易
2024/03/25	4	21.15	3.6	21.15	21.15	0.4	15,528	0.00%
2024/03/22	5.1	21.19	0.2	21.11	21.15	4.9	15,941	0.03%
2024/03/21	0	0.00	7	21.06	21.15	-7	16,166	-0.04%
2024/03/20	0.5	20.80	6	20.84	20.65	-5.5	16,489	-0.03%
2024/03/19	1	20.85	2	20.68	20.80	-1	16,585	-0.01%
2024/03/18	19	20.91	15.8	21.14	20.95	3.2	16,612	0.02%
2024/03/15	6	21.12	16.1	21.14	21.35	-10.1	16,667	-0.06%
2024/03/14	2.9	20.87	16.7	20.95	21.05	-13.8	16,361	-0.08%
2024/03/13	7.5	20.55	3	20.42	20.70	4.5	16,142	0.03%
2024/03/12	1.4	20.25	0.5	20.20	20.30	0.9	16,023	0.01%
2024/03/11	21.8	20.31	12	20.38	20.25	9.8	16,155	0.06%
2024/03/08	6.6	20.23	5	20.21	20.30	1.6	16,127	0.01%
2024/03/07	5.2	20.00	11	20.05	20.10	-5.8	16,087	-0.04%
2024/03/06	113.7	20.05	6.1	20.05	20.05	107.6	16,043	0.67%	大買/鉅額交易
2024/03/05	5.5	20.05	1.2	20.05	20.00	4.3	16,572	0.03%
2024/03/04	4.1	19.89	2	19.85	20.00	2.1	16,661	0.01%
2024/03/01	0.2	20.00	0	0.00	19.95	0.2	16,841	0.00%
2024/02/29	0	0.00	12	20.00	20.10	-12	16,944	-0.07%
2024/02/27	0.4	19.84	7	19.87	19.85	-6.6	16,705	-0.04%
2024/02/26	72.1	19.85	5	19.75	19.80	67.1	16,629	0.40%
2024/02/23	2.7	19.89	5.3	19.90	19.85	-2.6	16,622	-0.02%
2024/02/22	7.1	19.82	2.2	19.85	19.95	5	16,800	0.03%
2024/02/20	5.5	19.78	20	19.88	19.90	-14.5	16,674	-0.09%
2024/02/19	2.1	19.72	10	19.80	19.85	-8	16,713	-0.05%
2024/02/16	0	0.00	1	19.55	19.60	-1	16,791	-0.01%
2024/02/15	1.9	19.41	155.5	19.40	19.40	-153.6	16,844	-0.91%	大賣/鉅額交易
2024/02/05	25	19.12	0	0.00	19.10	25	16,712	0.15%
2024/02/02	0	0.00	20.3	19.25	19.35	-20.3	16,645	-0.12%
2024/02/01	1	19.16	16.8	19.28	19.25	-15.8	16,624	-0.09%
2024/01/31	11	19.10	0	0.00	19.20	11	16,537	0.07%
2024/01/30	1.9	19.20	1	19.10	19.05	0.9	16,479	0.01%
2024/01/29	0.2	19.18	1	19.20	19.25	-0.8	16,591	0.00%
2024/01/26	2	19.00	7	19.16	19.15	-5	16,612	-0.03%
2024/01/25	2.4	19.00	2	19.08	18.95	0.4	16,651	0.00%
2024/01/24	0	0.00	1	19.00	18.90	-1	16,709	-0.01%
2024/01/23	1	18.80	0	0.00	18.90	1	16,832	0.01%
2024/01/22	42.2	19.00	0	0.00	18.95	42.2	16,958	0.25%
2024/01/19	6	18.95	2.4	18.95	18.95	3.6	16,955	0.02%
2024/01/18	11.3	18.68	4	18.75	18.85	7.3	16,929	0.04%
2024/01/17	6.2	18.67	3	18.68	18.60	3.2	16,856	0.02%
2024/01/16	16	18.81	5	18.90	18.80	11	16,532	0.07%
2024/01/15	1	19.10	0	0.00	19.10	1	16,315	0.01%
2024/01/12	20.6	19.17	0	0.00	19.15	20.6	16,653	0.12%
2024/01/11	3.2	19.38	0	0.00	19.35	3.2	16,778	0.02%
2024/01/10	33	19.35	0	0.00	19.30	33	16,938	0.19%
2024/01/09	1	19.40	1	19.45	19.40	0	17,031	0.00%
2024/01/08	3.3	19.64	1.8	19.55	19.40	1.5	17,032	0.01%
2024/01/04	1	19.45	0	0.00	19.40	1	17,284	0.01%
2024/01/03	2	19.45	0	19.50	19.30	2	17,854	0.01%
2024/01/02	3.6	19.54	1	19.35	19.35	2.6	17,799	0.01%
2023/12/29	1	19.65	0	0.00	19.70	1	17,637	0.01%
2023/12/28	2	19.70	0	0.00	19.70	2	17,714	0.01%
2023/12/27	5.1	19.75	1	19.75	19.80	4.1	17,622	0.02%
2023/12/26	9	19.51	0	0.00	19.40	9	17,512	0.05%
2023/12/22	11	19.35	0	0.00	19.30	11	17,565	0.06%
2023/12/21	4	19.39	1	19.45	19.30	3	17,308	0.02%
2023/12/20	1.4	19.48	8.1	19.48	19.45	-6.7	16,876	-0.04%
2023/12/19	12.8	19.46	0	0.00	19.50	12.8	16,373	0.08%
2023/12/18	4	19.84	2.3	19.81	19.75	1.8	16,135	0.01%
2023/12/15	2.2	19.95	3	19.98	20.00	-0.9	15,757	-0.01%
2023/12/14	2	19.90	13	19.98	20.00	-11	15,282	-0.07%
2023/12/13	5	19.68	0	0.00	19.80	5	15,093	0.03%
2023/12/12	1	19.55	52.1	19.67	19.75	-51.1	15,403	-0.33%
2023/12/11	202.3	19.15	11.1	19.52	19.55	191.2	15,380	1.24%	大買/鉅額交易
2023/12/08	201.4	19.20	0	0.00	19.25	201.4	15,346	1.31%	大買/鉅額交易
2023/12/07	4.1	19.13	7	19.11	19.05	-2.9	15,380	-0.02%
2023/12/06	0.2	19.15	11.5	19.29	19.35	-11.3	15,410	-0.07%
2023/12/05	0	0.00	3	19.07	19.15	-3	15,225	-0.02%
2023/12/04	0	18.95	2	19.00	19.10	-2	15,172	-0.01%
2023/12/01	4.1	18.88	1	18.90	18.95	3.1	15,165	0.02%
2023/11/30	2	18.90	2.4	19.02	18.90	-0.4	15,105	0.00%
2023/11/29	3.1	18.80	0	0.00	18.80	3.1	14,500	0.02%
2023/11/28	3	18.95	1.6	19.01	18.85	1.4	14,362	0.01%
2023/11/27	2.1	18.85	2	19.00	18.80	0.1	14,532	0.00%
2023/11/24	0	0.00	6	18.88	18.85	-6	14,437	-0.04%
2023/11/23	3	18.80	4.3	18.85	18.85	-1.3	14,387	-0.01%
2023/11/22	1	18.85	0	0.00	18.85	1	14,315	0.01%
2023/11/21	0	0.00	24.3	18.95	18.95	-24.3	14,288	-0.17%
2023/11/20	3.4	18.73	0	0.00	18.75	3.4	14,077	0.02%
2023/11/17	1	18.95	8.1	18.90	18.85	-7.1	14,087	-0.05%
2023/11/16	3	18.75	8.2	18.82	18.90	-5.2	14,042	-0.04%
2023/11/15	0	0.00	12.6	18.79	18.70	-12.6	13,952	-0.09%
2023/11/14	3	18.65	24.2	18.63	18.65	-21.2	13,867	-0.15%
2023/11/13	2.1	18.40	0	18.40	18.50	2.1	13,856	0.02%
2023/11/10	0.3	18.45	3	18.45	18.45	-2.8	14,109	-0.02%
2023/11/09	0	0.00	199	18.38	18.45	-199	14,229	-1.40%	大賣/鉅額交易
2023/11/08	0	0.00	10.5	18.40	18.40	-10.5	14,543	-0.07%
2023/11/07	0.1	18.40	0.5	18.40	18.35	-0.4	14,571	0.00%
2023/11/06	3.3	18.39	2	18.48	18.45	1.3	14,681	0.01%
2023/11/03	2	18.28	11	18.26	18.40	-9	15,058	-0.06%
2023/11/02	0	0.00	2	18.15	18.15	-2	15,598	-0.01%
2023/11/01	2.1	17.85	0.1	18.05	18.00	2	16,002	0.01%
2023/10/31	0.5	17.80	3.7	17.84	17.85	-3.2	16,308	-0.02%
2023/10/30	3	17.68	5	17.60	17.70	-2	16,608	-0.01%
2023/10/27	0.1	17.85	0	0.00	17.95	0.1	16,663	0.00%
2023/10/26	11	17.85	0.5	17.95	17.85	10.5	16,943	0.06%
2023/10/25	0.8	18.05	0	0.00	18.05	0.8	16,987	0.00%
2023/10/24	1	18.05	1	18.15	18.15	0	17,158	0.00%
2023/10/23	0.3	18.15	8	18.10	18.15	-7.7	17,342	-0.04%
2023/10/20	2.2	18.15	6.1	18.10	18.20	-3.9	17,283	-0.02%
2023/10/19	2	18.50	1	18.45	18.40	1	17,275	0.01%
2023/10/18	2	18.50	1	18.50	18.50	1	17,554	0.01%
2023/10/17	1	18.50	4	18.53	18.60	-3	17,701	-0.02%
2023/10/16	2.3	18.40	1	18.45	18.40	1.3	17,897	0.01%
2023/10/13	0	18.40	4	18.40	18.50	-4	18,312	-0.02%
2023/10/12	1	18.45	123.2	18.32	18.45	-122.2	18,402	-0.66%	大賣/鉅額交易
2023/10/11	5.3	18.05	8.4	18.10	18.25	-3.1	18,262	-0.02%
2023/10/06	3	17.35	8.1	17.64	17.70	-5.1	17,744	-0.03%
2023/10/04	21.3	17.16	12	17.15	17.15	9.3	17,702	0.05%
2023/10/03	2.9	17.32	2	17.28	17.30	0.9	17,607	0.00%
2023/10/02	2.7	17.39	0	0.00	17.35	2.7	17,813	0.01%
2023/09/28	11	17.35	1	17.40	17.40	10	18,096	0.06%
2023/09/27	1.1	17.30	0.3	17.40	17.40	0.8	18,225	0.00%
2023/09/26	3	17.33	1	17.35	17.35	2	18,519	0.01%
2023/09/25	0.3	17.45	4	17.40	17.45	-3.7	18,508	-0.02%
2023/09/22	5.2	17.28	0	0.00	17.30	5.2	18,769	0.03%
2023/09/21	14.8	17.35	0.2	17.43	17.25	14.5	18,910	0.08%
2023/09/20	1.1	17.70	0	0.00	17.60	1.1	18,746	0.01%
2023/09/19	0.9	17.60	5	17.66	17.60	-4.1	18,864	-0.02%
2023/09/18	3.1	17.52	0	0.00	17.55	3.1	19,123	0.02%
2023/09/15	12.5	17.53	0	17.75	17.65	12.4	19,275	0.06%
2023/09/14	4.2	17.55	22.8	17.61	17.70	-18.6	19,064	-0.10%
2023/09/13	1.2	17.46	5.2	17.43	17.50	-4.1	19,014	-0.02%
2023/09/12	1.7	17.40	5	17.50	17.50	-3.3	19,374	-0.02%
2023/09/11	50.2	17.25	0	0.00	17.45	50.2	19,403	0.26%
2023/09/08	9	17.21	2.3	17.26	17.35	6.7	19,433	0.03%
2023/09/07	6.1	17.13	1	17.20	17.25	5.1	19,619	0.03%
2023/09/06	4.1	17.18	0	0.00	17.15	4.1	19,640	0.02%
2023/09/05	2.5	17.31	1	17.30	17.35	1.5	19,647	0.01%
2023/09/04	0.2	17.35	2	17.25	17.40	-1.8	19,701	-0.01%
2023/08/31	6	17.19	1	17.20	17.10	5	19,857	0.03%
2023/08/30	0	0.00	17	17.30	17.45	-17	19,538	-0.09%
2023/08/29	1	17.35	2	17.20	17.30	-1	19,597	-0.01%
2023/08/28	0.4	17.20	2.3	17.24	17.35	-1.9	19,709	-0.01%
2023/08/25	2.1	17.13	0	0.00	17.10	2.1	21,157	0.01%
2023/08/24	0	0.00	17	17.28	17.25	-17	21,332	-0.08%
2023/08/23	1	17.15	0	0.00	17.20	1	21,377	0.00%
2023/08/22	24.1	17.11	0	0.00	17.20	24.1	21,593	0.11%
2023/08/21	4.2	17.25	3	17.30	17.25	1.2	21,682	0.01%
2023/08/18	23	17.07	11	17.01	17.10	12	21,775	0.06%
2023/08/17	14.1	16.96	82	16.93	16.95	-67.9	21,749	-0.31%
2023/08/16	40	17.08	5.3	17.05	17.05	34.8	21,837	0.16%
2023/08/15	4.1	17.35	1	17.35	17.25	3.1	21,781	0.01%
2023/08/14	122.4	17.47	9.8	17.47	17.50	112.5	21,837	0.52%	大買/鉅額交易
2023/08/11	1.3	17.92	0	0.00	18.00	1.3	21,791	0.01%
2023/08/10	103	17.80	4	17.75	17.95	99	21,795	0.45%	大買/
2023/08/09	12.5	17.86	15	17.87	17.85	-2.5	21,797	-0.01%
2023/08/08	27.5	18.66	4	18.73	18.70	23.5	21,573	0.11%
2023/08/07	111.1	18.79	0.6	18.70	18.80	110.5	21,175	0.52%	大買/鉅額交易
2023/08/04	2	18.63	2	18.60	18.70	0	20,803	0.00%
2023/08/02	11	18.52	3	18.70	18.55	8	20,541	0.04%
2023/08/01	2.5	18.75	11	18.70	18.80	-8.5	20,356	-0.04%
2023/07/31	6.3	18.65	11.1	18.71	18.65	-4.8	20,211	-0.02%
2023/07/28	0	0.00	2.6	18.57	18.55	-2.6	20,073	-0.01%
2023/07/27	0.1	18.45	12	18.51	18.50	-11.9	20,033	-0.06%
2023/07/26	0	0.00	26	18.27	18.40	-26	20,023	-0.13%
2023/07/25	6	18.05	14.3	18.04	18.05	-8.3	20,126	-0.04%
2023/07/24	3.5	18.02	0	0.00	18.00	3.5	20,119	0.02%
2023/07/21	20	18.08	20.1	18.12	18.10	0	19,886	0.00%
2023/07/20	5.2	17.98	12.2	18.14	18.10	-7	19,514	-0.04%
2023/07/19	32	17.94	2.8	18.04	18.00	29.3	19,075	0.15%
2023/07/18	71	18.07	7	18.08	18.05	64	18,736	0.34%
2023/07/17	9	17.89	44	17.98	17.95	-35	18,325	-0.19%
2023/07/14	5.2	17.66	17	17.73	17.75	-11.8	18,118	-0.07%
2023/07/13	1.5	17.59	5	17.58	17.60	-3.5	18,051	-0.02%
2023/07/12	2	17.50	3	17.52	17.60	-1	18,053	-0.01%
2023/07/11	7.1	17.46	3.3	17.52	17.50	3.8	17,982	0.02%
2023/07/10	13.2	17.31	8	17.40	17.35	5.2	18,008	0.03%
2023/07/07	8.4	17.11	5	17.15	17.15	3.4	18,013	0.02%
2023/07/06	36	17.30	0	0.00	17.35	36	18,024	0.20%
2023/07/05	9	17.65	14	17.69	17.65	-5	17,734	-0.03%
2023/07/04	5	17.60	5.1	17.62	17.70	-0.1	17,614	0.00%
2023/07/03	2.4	17.36	1	17.45	17.45	1.4	17,532	0.01%
2023/06/30	10	17.35	0	0.00	17.35	10	17,765	0.06%
2023/06/29	0.7	17.40	31	17.45	17.35	-30.3	17,833	-0.17%
2023/06/28	3	17.28	0	0.00	17.30	3	17,793	0.02%
2023/06/27	32.3	17.20	1	17.20	17.25	31.3	17,880	0.17%
2023/06/26	0.6	17.35	30	17.40	17.35	-29.4	17,978	-0.16%
2023/06/21	6.1	17.25	1	17.30	17.25	5.1	17,850	0.03%
2023/06/20	18.2	17.20	6	17.26	17.30	12.2	17,868	0.07%
2023/06/16	22.7	17.27	1	17.55	17.25	21.7	17,773	0.12%
2023/06/15	0.2	17.50	4.1	17.50	17.50	-3.9	17,789	-0.02%
2023/06/14	0	0.00	8	17.46	17.45	-8	17,990	-0.04%
2023/06/13	101	17.42	13	17.41	17.40	88	18,241	0.48%	大買/
2023/06/12	1.2	17.50	3	17.45	17.40	-1.8	18,282	-0.01%
2023/06/09	2	17.40	3	17.42	17.40	-1	18,567	-0.01%
2023/06/08	3.9	17.36	5	17.35	17.35	-1.1	18,651	-0.01%
2023/06/07	5.6	17.37	9	17.40	17.45	-3.4	18,846	-0.02%
2023/06/06	1	17.40	10	17.35	17.35	-9	19,036	-0.05%
2023/06/05	1	17.35	1	17.30	17.30	0	19,084	0.00%
2023/06/02	1	17.20	0	0.00	17.15	1	19,127	0.01%
2023/06/01	3.1	17.25	0	0.00	17.15	3.1	19,110	0.02%
2023/05/31	3	17.17	0	0.00	17.30	3	19,035	0.02%
2023/05/30	3	17.18	0	0.00	17.15	3	17,687	0.02%
2023/05/29	0.1	17.15	0	0.00	17.15	0.1	17,761	0.00%
2023/05/26	1	17.15	3.1	17.20	17.10	-2.1	18,039	-0.01%
2023/05/25	3	17.20	3	17.20	17.15	0	17,862	0.00%
2023/05/24	24	17.30	71.5	17.25	17.35	-47.5	17,953	-0.26%
2023/05/23	0	0.00	28	17.44	17.45	-28	17,845	-0.16%
2023/05/22	4.2	17.33	8.5	17.39	17.40	-4.4	17,791	-0.02%
2023/05/19	0	0.00	7	17.25	17.25	-7	17,613	-0.04%
2023/05/18	1	17.20	12.4	17.25	17.20	-11.4	17,538	-0.06%
2023/05/17	0	0.00	2	17.23	17.20	-2	17,389	-0.01%
2023/05/16	2	17.03	2	17.08	17.10	0	17,166	0.00%
2023/05/15	77.6	16.90	4	16.96	16.90	73.6	17,287	0.43%
2023/05/12	25.3	16.88	0	0.00	16.90	25.3	17,287	0.15%
2023/05/11	13	17.06	1	17.20	17.10	12	17,034	0.07%
2023/05/10	3.2	17.24	2.1	17.27	17.30	1.1	16,965	0.01%
2023/05/09	0	0.00	29	17.28	17.30	-29	16,993	-0.17%
2023/05/08	0.1	17.10	47.1	17.22	17.20	-47	17,111	-0.27%
2023/05/05	1.1	17.05	13	17.04	17.05	-11.9	17,052	-0.07%
2023/05/04	3.9	16.96	12	17.00	17.00	-8.1	17,176	-0.05%
2023/05/03	0	0.00	1	16.85	16.90	-1	17,257	-0.01%
2023/05/02	1	16.85	0.3	16.90	16.85	0.7	17,639	0.00%
2023/04/28	4.1	16.75	3	16.87	16.70	1.1	18,010	0.01%
2023/04/27	3.1	16.70	0	0.00	16.75	3.1	18,022	0.02%
2023/04/26	11	16.64	0	0.00	16.65	11	18,048	0.06%
2023/04/25	3.2	16.69	1	16.70	16.65	2.2	17,935	0.01%
2023/04/21	2	16.68	1	16.65	16.70	1	18,127	0.01%
2023/04/20	9.5	16.63	0	0.00	16.65	9.5	18,259	0.05%
2023/04/19	2	16.80	5.1	16.75	16.80	-3.1	18,329	-0.02%
2023/04/18	2	16.80	1	16.85	16.80	1	18,298	0.01%
2023/04/17	8	16.83	4	16.88	16.80	4	18,204	0.02%
2023/04/14	9	16.85	1.1	16.85	16.90	7.9	18,151	0.04%
2023/04/13	14	16.75	7	16.79	16.80	7	18,258	0.04%
2023/04/12	0	16.65	1	16.65	16.60	-1	18,165	-0.01%
2023/04/11	10.8	16.61	5	16.60	16.60	5.8	18,195	0.03%
2023/04/10	1.2	16.65	7	16.65	16.65	-5.8	18,010	-0.03%
2023/04/07	10	16.55	2	16.60	16.60	8	18,017	0.04%
2023/04/06	18	16.55	0	0.00	16.55	18	17,985	0.10%
2023/03/31	2	16.63	4	16.61	16.60	-2	18,093	-0.01%
2023/03/30	10	16.57	0	0.00	16.55	10	18,879	0.05%
2023/03/29	2	16.63	16	16.69	16.75	-14	19,673	-0.07%
2023/03/28	5	16.61	13	16.61	16.60	-8	20,724	-0.04%
2023/03/27	12.9	16.60	0	0.00	16.55	12.9	22,084	0.06%
2023/03/24	1	16.35	5	16.50	16.40	-4	23,575	-0.02%
2023/03/23	6	16.36	12	16.37	16.40	-6	23,691	-0.03%
2023/03/22	1	16.40	17	16.31	16.40	-16	23,728	-0.07%
2023/03/21	6	16.18	9	16.18	16.10	-3	24,081	-0.01%
2023/03/20	18.3	15.89	42	15.91	15.95	-23.7	24,144	-0.10%
2023/03/17	17	16.30	15	16.31	16.25	2	23,839	0.01%
2023/03/16	18.3	16.30	1	16.25	16.30	17.3	23,714	0.07%
2023/03/15	19	16.64	0	0.00	16.55	19	23,658	0.08%
2023/03/14	25.1	16.61	3	16.55	16.55	22.1	23,632	0.09%
2023/03/13	8	16.73	56	16.79	16.80	-48	23,698	-0.20%
2023/03/10	31.2	16.88	0	16.95	16.85	31.1	23,864	0.13%
2023/03/09	15.6	17.03	0	0.00	17.00	15.6	24,080	0.06%
2023/03/08	0.1	17.15	0	0.00	17.20	0.1	25,429	0.00%
2023/03/07	5	17.14	0	0.00	17.15	5	25,726	0.02%
2023/03/06	1	17.05	1	17.05	17.05	0	26,092	0.00%
2023/03/03	24	17.05	0	0.00	17.05	24	26,493	0.09%
2023/03/02	11	17.11	0	0.00	17.05	11	26,675	0.04%
2023/03/01	3	17.10	0	0.00	17.20	3	26,917	0.01%
2023/02/24	7.1	17.15	0	0.00	17.20	7.1	26,976	0.03%
2023/02/23	1	17.25	9	17.30	17.35	-8	26,684	-0.03%
2023/02/22	12	17.11	8	17.30	17.20	4	26,812	0.01%
2023/02/21	7.1	17.25	0	0.00	17.30	7.1	26,617	0.03%
2023/02/20	2.1	17.35	0.1	17.45	17.35	2	26,874	0.01%
2023/02/17	2	17.35	0	0.00	17.40	2	27,038	0.01%
2023/02/16	3	17.23	15	17.36	17.30	-12	27,468	-0.04%
2023/02/15	2.8	17.21	2	17.28	17.20	0.8	27,739	0.00%
2023/02/14	17	17.30	1	17.35	17.35	16	27,774	0.06%
2023/02/13	3	17.12	0	0.00	17.40	3	27,930	0.01%
2023/02/10	1.3	17.12	1	17.25	17.20	0.3	28,040	0.00%
2023/02/09	6	17.13	3	17.15	17.20	3	28,046	0.01%
2023/02/08	28.1	17.25	0	0.00	17.20	28.1	28,346	0.10%
2023/02/07	6	17.32	0	0.00	17.35	6	28,453	0.02%
2023/02/06	4	17.33	4	17.50	17.35	0	28,546	0.00%
2023/02/03	1	17.45	1	17.45	17.45	0	28,528	0.00%
2023/02/02	10	17.29	20.9	17.40	17.35	-10.9	28,644	-0.04%
2023/02/01	32.2	17.21	9	17.20	17.30	23.2	28,586	0.08%
2023/01/31	22.1	17.43	0	0.00	17.30	22.1	28,554	0.08%
2023/01/30	4.1	17.65	42	17.79	17.90	-38	28,334	-0.13%
2023/01/17	1	17.40	24	17.59	17.75	-23	28,268	-0.08%
2023/01/16	0	0.00	21	17.50	17.40	-21	28,337	-0.07%
2023/01/13	0	0.00	3	17.33	17.30	-3	28,308	-0.01%
2023/01/12	1	17.25	2	17.35	17.25	-1	28,953	0.00%
2023/01/11	1	17.40	5.1	17.45	17.35	-4.1	29,129	-0.01%
2023/01/10	0.2	17.30	45	17.28	17.40	-44.8	28,988	-0.15%
2023/01/09	0	0.00	14	17.20	17.30	-14	28,967	-0.05%
2023/01/06	25.1	16.90	11	17.00	16.95	14.1	28,967	0.05%
2023/01/05	0	16.90	0	0.00	16.85	0	29,208	0.00%
2023/01/04	1	16.70	1	16.70	16.70	0	29,312	0.00%
2023/01/03	3.3	16.65	0	0.00	16.60	3.3	29,503	0.01%
2022/12/29	19	16.62	0	0.00	16.70	19	29,383	0.06%
2022/12/27	1	16.75	13	16.80	16.80	-12	29,456	-0.04%
2022/12/23	16	16.73	1	16.85	16.70	15	29,952	0.05%
2022/12/22	3.1	16.59	5	17.37	17.55	-1.9	29,947	-0.01%
2022/12/21	14	16.50	1.3	16.55	16.60	12.7	29,092	0.04%
2022/12/20	12.6	16.50	0	0.00	16.60	12.6	28,190	0.04%
2022/12/19	44.1	16.70	5	16.65	16.70	39.1	27,307	0.14%
2022/12/16	23.1	17.09	0	0.00	16.90	23.1	25,881	0.09%
2022/12/15	17	17.43	0	0.00	17.45	17	24,505	0.07%
2022/12/14	1	17.55	0	0.00	17.60	1	24,468	0.00%
2022/12/13	3	17.53	0.2	17.60	17.40	2.8	24,526	0.01%
2022/12/12	0.2	17.75	2	17.60	17.80	-1.8	24,522	-0.01%
2022/12/08	0	0.00	1	17.75	17.95	-1	26,575	0.00%
2022/12/07	0	0.00	9	18.00	17.90	-9	26,541	-0.03%
2022/12/06	1	17.80	11.3	17.91	17.85	-10.3	26,459	-0.04%
2022/12/05	1	17.80	3	17.97	17.95	-2	26,541	-0.01%
2022/12/01	4.2	17.83	7	17.88	17.95	-2.8	26,527	-0.01%
2022/11/30	0	0.00	3	17.87	18.20	-3	26,334	-0.01%
2022/11/29	0	0.00	18	17.58	17.75	-18	25,062	-0.07%
2022/11/28	1	17.15	19.7	17.50	17.50	-18.7	24,730	-0.08%
2022/11/25	0	0.00	7.5	17.47	17.50	-7.5	24,426	-0.03%
2022/11/24	2	17.15	0	0.00	17.30	2	24,195	0.01%
2022/11/23	0	0.00	2	17.20	17.25	-2	24,085	-0.01%
2022/11/22	1	17.00	1	16.95	17.15	0	23,860	0.00%
2022/11/21	2	16.85	0	0.00	16.85	2	23,528	0.01%
2022/11/18	0	0.00	2	16.88	16.95	-2	23,473	-0.01%
2022/11/17	0	0.00	0.5	16.85	16.90	-0.5	23,347	0.00%
2022/11/16	0	17.05	1	16.85	16.90	-1	23,384	0.00%
2022/11/15	3.9	16.97	0	0.00	17.00	3.9	23,123	0.02%
2022/11/14	3.1	16.80	3.1	17.07	17.05	0	23,011	0.00%
2022/11/11	1	16.80	0	0.00	16.80	1	22,582	0.00%
2022/11/10	2.2	16.41	0	0.00	16.45	2.2	22,261	0.01%
2022/11/09	4.5	16.47	0	0.00	16.55	4.5	22,322	0.02%
2022/11/08	0	0.00	1	16.40	16.50	-1	22,174	0.00%
2022/11/07	0.2	16.40	8	16.22	16.30	-7.8	21,973	-0.04%
2022/11/03	2	15.85	1.6	15.94	16.05	0.4	22,066	0.00%
2022/11/02	8	16.06	10	16.05	16.10	-2	22,844	-0.01%
2022/11/01	20	16.30	10	16.20	16.30	10	23,061	0.04%
2022/10/31	0	0.00	2.1	16.20	16.10	-2.1	23,243	-0.01%
2022/10/28	0.5	16.05	0	0.00	16.00	0.5	23,101	0.00%
2022/10/26	1.2	16.00	1	16.00	16.05	0.2	23,069	0.00%
2022/10/25	13.9	15.60	0	0.00	15.70	13.9	22,912	0.06%
2022/10/24	20.5	15.70	0	0.00	15.80	20.5	22,812	0.09%
2022/10/21	11	16.11	0	0.00	16.15	11	22,533	0.05%
2022/10/20	13.8	15.85	0	16.05	16.10	13.8	22,503	0.06%
2022/10/19	1.9	16.42	2	16.55	16.50	-0.1	21,861	0.00%
2022/10/17	3.7	16.58	0	0.00	16.50	3.7	21,816	0.02%
2022/10/14	2	16.80	0	0.00	16.60	2	21,900	0.01%
2022/10/13	2.1	16.75	0	0.00	16.75	2.1	22,087	0.01%
2022/10/11	0.3	16.95	1	17.00	16.85	-0.7	22,635	0.00%
2022/10/06	0.2	17.00	1	17.00	17.15	-0.8	22,696	0.00%
2022/10/05	0.1	17.00	0.5	17.05	16.95	-0.4	22,779	0.00%
2022/10/04	4	16.90	0	0.00	16.95	4	22,910	0.02%
2022/10/03	13.1	16.87	10	17.00	16.85	3.1	22,843	0.01%
2022/09/30	0.2	17.00	4	17.29	17.30	-3.8	22,822	-0.02%
2022/09/29	2	17.00	1	17.20	17.15	1	22,650	0.00%
2022/09/28	5.4	16.84	3	16.85	16.90	2.4	22,482	0.01%
2022/09/27	0	0.00	2	17.23	17.20	-2	22,410	-0.01%
2022/09/26	2.2	17.20	4	17.14	17.15	-1.8	22,435	-0.01%
2022/09/23	1.7	17.38	52	17.45	17.40	-50.3	22,442	-0.22%
2022/09/22	55.3	17.20	4	17.24	17.20	51.3	22,596	0.23%
2022/09/21	2	17.55	2	17.75	17.60	0	22,428	0.00%
2022/09/20	15	17.54	17	17.51	17.60	-2	22,293	-0.01%
2022/09/19	43	17.90	22	17.78	17.75	21	22,142	0.09%
2022/09/16	16.2	18.43	82.4	18.64	18.45	-66.3	21,731	-0.30%
2022/09/15	1	18.15	6	18.19	18.20	-5	19,590	-0.03%
2022/09/14	2	18.12	11.5	18.11	18.00	-9.5	19,489	-0.05%
2022/09/13	0.1	18.20	11	18.25	18.20	-10.9	19,620	-0.06%
2022/09/12	1	18.10	30	18.21	18.30	-29	19,688	-0.15%
2022/09/08	1	17.95	17	17.89	17.95	-16	19,807	-0.08%
2022/09/07	11	17.40	18	17.57	17.45	-7	19,552	-0.04%
2022/09/06	36.4	17.76	11.2	17.74	17.70	25.2	19,360	0.13%
2022/09/05	1.1	17.64	8	17.56	17.65	-6.9	19,174	-0.04%
2022/09/02	0	0.00	2	17.15	17.15	-2	19,054	-0.01%
2022/09/01	0	0.00	11	17.25	17.25	-11	19,059	-0.06%
2022/08/31	1.2	17.35	0	0.00	17.35	1.2	18,932	0.01%
2022/08/30	0	0.00	1	17.30	17.25	-1	18,743	-0.01%
2022/08/29	1	17.15	0	0.00	17.20	1	18,739	0.01%
2022/08/26	1.2	17.39	1	17.45	17.45	0.2	18,800	0.00%
2022/08/25	3	17.20	6	17.22	17.40	-3	18,931	-0.02%
2022/08/24	3	17.13	0	0.00	17.10	3	19,083	0.02%
2022/08/23	12	17.15	0.3	17.20	17.25	11.8	19,765	0.06%
2022/08/22	1	17.20	9	17.27	17.25	-8	20,008	-0.04%
2022/08/19	5	17.10	0	0.00	17.30	5	20,366	0.02%
2022/08/16	1.2	17.11	56	17.24	17.25	-54.8	20,722	-0.26%
2022/08/15	1.1	17.20	15	17.13	17.15	-13.9	21,094	-0.07%
2022/08/12	8.1	17.15	12	17.11	17.20	-3.9	21,506	-0.02%
2022/08/11	6	17.16	3	17.17	17.20	3	21,697	0.01%
2022/08/10	12	16.98	7	17.07	16.90	5	21,725	0.02%
2022/08/09	4	17.64	31.1	17.67	17.70	-27.1	21,741	-0.12%
2022/08/08	55.2	17.11	18	17.23	17.35	37.2	21,021	0.18%
2022/08/05	9	16.90	12	17.07	17.10	-3	20,813	-0.01%
2022/08/03	4.3	16.70	0.5	16.75	16.80	3.8	20,751	0.02%
2022/08/02	1.6	16.65	9	16.74	16.85	-7.5	20,909	-0.04%
2022/08/01	3.1	16.87	2	16.88	16.80	1.1	21,102	0.01%
2022/07/29	3	16.65	10	16.90	16.90	-7	21,237	-0.03%
2022/07/28	4	16.54	12	16.68	16.65	-8	20,973	-0.04%
2022/07/26	6.2	16.30	12	16.36	16.35	-5.8	20,907	-0.03%
2022/07/25	3	16.32	0	0.00	16.40	3	20,876	0.01%
2022/07/22	9.1	16.13	2	16.13	16.20	7.1	21,084	0.03%
2022/07/21	5	15.94	0	0.00	16.00	5	20,975	0.02%
2022/07/20	2.4	15.98	0	0.00	15.90	2.4	20,902	0.01%
2022/07/19	6	15.95	3	15.98	16.00	3	20,796	0.01%
2022/07/18	13.2	15.59	3.7	15.60	15.80	9.5	20,526	0.05%
2022/07/15	15.9	15.30	0	0.00	15.25	15.9	20,201	0.08%
2022/07/14	10	15.67	1	15.65	15.65	9	20,191	0.04%
2022/07/13	11.4	15.85	0	0.00	15.85	11.4	20,358	0.06%
2022/07/12	7.2	15.73	0	0.00	15.65	7.2	20,449	0.04%
2022/07/11	7	16.25	0	0.00	16.15	7	20,367	0.03%
2022/07/08	2.2	16.65	1	16.65	16.60	1.2	20,607	0.01%
2022/07/07	4	16.35	0	0.00	16.30	4	20,678	0.02%
2022/07/06	6.3	16.45	0	0.00	16.45	6.3	20,735	0.03%
2022/07/05	1	16.80	0	0.00	16.85	1	20,955	0.00%
2022/07/04	1	16.75	1	16.85	16.60	0	21,173	0.00%
2022/07/01	17.3	16.60	8.2	16.61	16.65	9.1	21,873	0.04%
2022/06/30	0.2	16.86	2	16.85	16.80	-1.8	22,043	-0.01%
2022/06/29	0	0.00	8	17.05	17.00	-8	22,104	-0.04%
2022/06/28	0.1	17.05	1	17.05	17.05	-0.9	22,503	0.00%
2022/06/27	0.2	17.30	16	17.27	17.10	-15.8	23,645	-0.07%
2022/06/24	2	17.15	6	17.25	17.15	-4	23,760	-0.02%
2022/06/23	0	0.00	15	17.10	17.00	-15	23,773	-0.06%
2022/06/21	1	17.10	3	16.82	16.95	-2	23,936	-0.01%
2022/06/20	18.8	16.55	2	16.63	16.40	16.8	23,927	0.07%
2022/06/17	5.1	16.83	50	16.90	16.75	-45	23,783	-0.19%
2022/06/16	25.2	17.30	28	17.16	17.10	-2.8	23,540	-0.01%
2022/06/15	1	16.90	26	17.16	17.15	-25	23,947	-0.10%
2022/06/14	0	0.00	4	17.01	17.05	-4	24,177	-0.02%
2022/06/13	25.5	16.86	5	16.92	16.95	20.5	24,284	0.08%
2022/06/10	0	0.00	3	17.30	17.20	-3	24,136	-0.01%
2022/06/09	25	17.41	1	17.45	17.40	24	24,144	0.10%
2022/06/08	2.2	17.60	5	17.68	17.60	-2.8	24,150	-0.01%
2022/06/07	13	17.54	1	17.60	17.55	12	24,289	0.05%
2022/06/06	35.2	17.44	2	17.50	17.60	33.2	24,493	0.14%
2022/06/02	2	17.78	3	17.67	17.70	-1	24,933	0.00%
2022/06/01	5	17.79	3	17.95	17.75	2	25,284	0.01%
2022/05/31	12.3	17.42	2	18.15	18.15	10.3	25,359	0.04%
2022/05/30	11	17.75	24.5	17.81	17.80	-13.5	24,680	-0.05%
2022/05/27	0	0.00	12	17.70	17.70	-12	24,579	-0.05%
2022/05/26	6.2	17.28	0	0.00	17.30	6.2	24,431	0.03%
2022/05/25	4.4	17.27	2	17.38	17.40	2.4	24,834	0.01%
2022/05/24	3	17.37	1	17.35	17.40	2	25,042	0.01%
2022/05/23	4.8	17.34	10	17.55	17.50	-5.2	24,994	-0.02%
2022/05/20	5	17.40	50	17.46	17.50	-45	24,744	-0.18%
2022/05/19	12	17.10	0	0.00	17.15	12	24,332	0.05%
2022/05/18	45	17.34	6.1	17.47	17.50	38.9	24,102	0.16%
2022/05/17	3.4	16.89	0	0.00	17.05	3.4	23,940	0.01%
2022/05/16	13.4	16.78	8.2	16.87	16.85	5.2	23,664	0.02%
2022/05/13	19.4	16.88	15	16.85	16.95	4.4	23,459	0.02%
2022/05/12	6.4	16.93	7	16.84	16.80	-0.6	23,497	0.00%
2022/05/11	2.6	17.33	0	0.00	17.35	2.6	23,285	0.01%
2022/05/10	5.1	17.35	17.3	17.52	17.50	-12.2	23,229	-0.05%
2022/05/09	35	17.22	7	17.19	17.20	28	23,175	0.12%
2022/05/06	19.2	17.71	10	17.79	17.75	9.2	23,160	0.04%
2022/05/05	3	18.20	4	18.14	18.05	-1	23,325	0.00%
2022/05/04	3	18.25	0	0.00	18.30	3	23,323	0.01%
2022/05/03	2	18.20	2	18.20	18.20	0	23,506	0.00%
2022/04/29	1	18.20	3	18.23	18.25	-2	23,648	-0.01%
2022/04/28	10.1	18.01	10	18.15	18.15	0.1	23,926	0.00%
2022/04/27	6	18.22	1	18.15	18.15	5	23,891	0.02%
2022/04/26	2.2	18.53	2	18.43	18.55	0.2	24,105	0.00%
2022/04/25	2.1	18.17	0	0.00	18.25	2.1	24,352	0.01%
2022/04/22	2	18.55	4	18.41	18.60	-2	24,188	-0.01%
2022/04/21	2	18.30	5	18.30	18.25	-3	24,321	-0.01%
2022/04/20	44	18.25	1	18.30	18.25	43	24,627	0.17%
2022/04/19	12.3	18.32	3	18.38	18.35	9.3	24,943	0.04%
2022/04/18	11.6	18.11	5	18.07	18.10	6.6	25,184	0.03%
2022/04/15	18.1	18.53	2	18.63	18.50	16.1	25,193	0.06%
2022/04/14	19	18.65	5	18.91	18.50	14	25,278	0.06%
2022/04/13	5	18.97	14	18.93	19.05	-9	25,156	-0.04%
2022/04/12	16	18.85	2	18.90	18.85	14	25,076	0.06%
2022/04/11	30.3	18.94	4	18.93	19.00	26.3	24,971	0.11%
2022/04/08	6	18.90	2	18.90	19.05	4	24,700	0.02%
2022/04/07	45	18.93	69.8	18.96	18.65	-24.8	24,490	-0.10%
2022/04/06	34	18.95	0	0.00	19.10	34	23,729	0.14%
2022/04/01	1.5	18.62	12	18.53	18.70	-10.5	23,394	-0.04%
2022/03/31	7.1	18.53	37	18.63	18.40	-29.9	23,068	-0.13%
2022/03/30	2.5	18.24	572	18.19	18.35	-569.5	22,484	-2.53%	大賣/鉅額交易
2022/03/29	22.6	17.40	1	17.35	17.30	21.6	21,310	0.10%
2022/03/28	7.1	17.32	0	0.00	17.55	7.1	21,088	0.03%
2022/03/25	7	17.48	0	0.00	17.50	7	21,031	0.03%
2022/03/24	9	17.65	0	0.00	17.75	9	20,906	0.04%
2022/03/23	10	17.60	13.3	17.67	17.75	-3.3	20,874	-0.02%
2022/03/22	2.1	17.30	7	17.34	17.45	-5	20,749	-0.02%
2022/03/21	3.2	17.30	4	17.35	17.35	-0.8	20,844	0.00%
2022/03/18	18	17.42	8	17.56	17.30	10	20,848	0.05%
2022/03/17	2	17.20	12.4	17.40	17.40	-10.4	20,512	-0.05%
2022/03/16	1	17.00	0	0.00	17.10	1	20,532	0.00%
2022/03/15	1	16.90	1	16.95	17.00	0	20,471	0.00%
2022/03/14	1	16.95	2	17.05	17.00	-1	20,535	0.00%
2022/03/11	3.5	16.92	0	0.00	16.90	3.5	20,591	0.02%
2022/03/10	2.2	16.80	8	16.86	16.90	-5.8	20,613	-0.03%
2022/03/09	8.1	16.48	0.6	16.55	16.40	7.5	20,604	0.04%
2022/03/08	25	16.49	4	16.43	16.40	21	20,374	0.10%
2022/03/07	34.7	16.64	8	16.75	16.80	26.7	19,954	0.13%
2022/03/04	37.4	17.15	7	17.14	17.10	30.4	20,316	0.15%
2022/03/03	0.1	17.40	3	17.40	17.50	-2.9	20,250	-0.01%
2022/03/02	3	17.15	1	17.25	17.40	2	20,483	0.01%
2022/02/25	22.6	17.04	4	16.99	17.10	18.6	20,478	0.09%
2022/02/24	24.3	17.11	7.2	17.13	17.20	17.1	20,247	0.08%
2022/02/23	0.3	17.35	10	17.30	17.45	-9.7	19,962	-0.05%
2022/02/22	18.7	17.28	36	17.16	17.40	-17.3	20,043	-0.09%
2022/02/21	1	17.50	13	17.50	17.55	-12	20,195	-0.06%
2022/02/18	10	17.40	26.9	17.45	17.40	-16.9	20,490	-0.08%
2022/02/17	7	17.44	10	17.45	17.40	-3	20,579	-0.01%
2022/02/16	63.2	17.45	1	17.45	17.40	62.2	20,750	0.30%
2022/02/15	1	17.20	1	17.30	17.25	0	21,064	0.00%
2022/02/14	1	17.20	2	17.25	17.40	-1	21,227	0.00%
2022/02/11	0.4	17.40	0	0.00	17.35	0.4	21,089	0.00%
2022/02/10	10.3	17.27	2.5	17.28	17.45	7.8	21,082	0.04%
2022/02/09	7.4	17.43	11	17.45	17.50	-3.6	20,990	-0.02%
2022/02/08	0	0.00	12	17.29	17.35	-12	20,909	-0.06%
2022/02/07	3	16.87	13	16.89	17.05	-10	20,573	-0.05%
2022/01/26	3	16.40	5	16.45	16.45	-2	20,166	-0.01%
2022/01/25	6.1	16.26	2	16.30	16.40	4.1	20,142	0.02%
2022/01/24	14.3	16.40	9	16.41	16.55	5.3	20,008	0.03%
2022/01/21	35.3	16.45	5.1	16.58	16.50	30.2	19,975	0.15%
2022/01/20	11.3	16.77	2	16.80	16.75	9.3	19,706	0.05%
2022/01/19	11.2	17.04	8	17.01	16.95	3.2	19,565	0.02%
2022/01/18	2	17.10	14	17.01	17.10	-12	19,333	-0.06%
2022/01/17	5.1	16.72	11	16.70	16.70	-5.9	18,968	-0.03%
2022/01/14	17.3	16.74	22	16.67	16.70	-4.7	18,934	-0.02%
2022/01/13	27	16.60	24.1	16.63	16.70	2.9	18,923	0.02%
2022/01/12	34.4	16.41	3	16.47	16.45	31.4	18,548	0.17%
2022/01/11	49	16.37	2	16.33	16.55	47	18,182	0.26%
2022/01/10	23.7	16.36	7	16.39	16.35	16.7	17,778	0.09%
2022/01/07	1	16.55	2	16.68	16.55	-1	17,534	-0.01%
2022/01/06	0	0.00	11	16.40	16.50	-11	17,290	-0.06%
2022/01/05	5	16.19	0	0.00	16.30	5	17,151	0.03%
2022/01/04	5	16.15	30	16.15	16.20	-25	17,180	-0.15%
2022/01/03	7.3	16.13	36.5	16.19	16.10	-29.3	17,144	-0.17%
2021/12/30	2	16.15	0	0.00	16.15	2	17,134	0.01%
2021/12/29	1	16.25	21.1	16.18	16.25	-20.1	17,244	-0.12%
2021/12/28	2	16.00	1	16.00	16.05	1	17,275	0.01%
2021/12/27	11	15.95	0	0.00	15.95	11	17,280	0.06%
2021/12/24	12	15.99	10	15.95	15.95	2	17,601	0.01%
2021/12/23	1	15.95	32	15.95	16.00	-31	17,704	-0.18%
2021/12/22	1	15.80	0	0.00	15.85	1	17,825	0.01%
2021/12/21	11.2	15.94	11	15.90	15.90	0.2	17,879	0.00%
2021/12/20	37.1	15.70	0	0.00	15.75	37.1	17,886	0.21%
2021/12/17	12	15.89	0	0.00	15.90	12	17,835	0.07%
2021/12/16	18.1	15.81	0	0.00	15.75	18.1	17,799	0.10%
2021/12/15	0.1	15.95	31	15.83	15.85	-30.9	17,991	-0.17%
2021/12/14	15	15.59	5	15.69	15.65	10	18,302	0.05%
2021/12/13	4	15.94	2	15.90	15.85	2	18,314	0.01%
2021/12/10	4	15.84	16	16.00	15.95	-12	18,235	-0.07%
2021/12/09	0	0.00	15	15.67	15.70	-15	18,101	-0.08%
2021/12/08	1	15.55	46	15.51	15.55	-45	18,107	-0.25%
2021/12/07	7	15.35	16	15.36	15.50	-9	18,006	-0.05%
2021/12/06	1	15.30	1	15.35	15.35	0	18,022	0.00%
2021/12/03	8	15.20	3	15.27	15.20	5	18,179	0.03%
2021/12/01	6.1	15.04	7	15.09	15.15	-0.9	17,952	-0.01%
2021/11/30	4	14.96	26	15.30	15.30	-22	18,025	-0.12%
2021/11/29	12.1	15.09	0	0.00	15.00	12.1	17,460	0.07%
2021/11/26	24.5	15.18	2	15.25	15.15	22.5	17,556	0.13%
2021/11/25	0	0.00	10	15.50	15.50	-10	17,543	-0.06%
2021/11/24	7	15.56	7	15.56	15.50	0	17,728	0.00%
2021/11/23	1	15.35	13	15.38	15.30	-12	17,949	-0.07%
2021/11/22	2	15.10	6	15.17	15.20	-4	17,786	-0.02%
2021/11/19	49.1	15.09	0	0.00	15.10	49.1	17,608	0.28%
2021/11/18	1	15.15	14	15.16	15.20	-13	17,542	-0.07%
2021/11/17	0.1	14.95	9	14.98	15.00	-8.9	17,430	-0.05%
2021/11/16	2	14.60	30	14.67	14.75	-28	17,275	-0.16%
2021/11/15	21	14.70	16	14.79	14.70	5	17,500	0.03%
2021/11/12	3	14.48	53	14.54	14.55	-50	17,586	-0.28%
2021/11/11	1	14.35	3	14.22	14.35	-2	17,621	-0.01%
2021/11/10	0	0.00	56	14.20	14.20	-56	17,677	-0.32%
2021/11/09	1.1	14.15	0	0.00	14.15	1.1	17,849	0.01%
2021/11/05	2	14.03	2	14.10	14.15	0	20,771	0.00%
2021/11/04	0	0.00	2	14.15	14.15	-2	21,225	-0.01%
2021/11/03	1.1	14.10	0.4	14.15	14.20	0.7	21,662	0.00%
2021/11/01	50	14.10	4	14.20	14.15	46	22,375	0.21%
2021/10/29	0	0.00	7	14.10	14.15	-7	22,652	-0.03%
2021/10/28	0	0.00	5	14.15	14.15	-5	22,738	-0.02%
2021/10/27	3.1	14.20	0	0.00	14.20	3.1	22,965	0.01%
2021/10/26	0	0.00	12	14.15	14.15	-12	23,721	-0.05%
2021/10/25	0	0.00	8	14.00	14.10	-8	23,925	-0.03%
2021/10/21	5	14.00	11	14.00	14.00	-6	24,666	-0.02%
2021/10/19	2	13.90	8	14.00	14.00	-6	24,549	-0.02%
2021/10/15	4	13.81	0	0.00	13.85	4	24,705	0.02%
2021/10/14	1	13.85	0	0.00	13.80	1	25,194	0.00%
2021/10/13	50	13.85	8	13.85	13.90	42	25,692	0.16%
2021/10/12	0	0.00	32	13.81	13.85	-32	26,213	-0.12%
2021/10/08	3	13.83	10	13.85	13.80	-7	26,397	-0.03%
2021/10/07	12	13.90	2	13.90	13.90	10	26,798	0.04%
2021/10/06	0	0.00	0.4	13.80	13.90	-0.4	27,522	0.00%
2021/10/04	126	13.73	8	13.71	13.75	118	28,243	0.42%	大買/鉅額交易
2021/10/01	44	13.73	7	13.74	13.70	37	28,494	0.13%
2021/09/30	3.2	13.85	0	0.00	13.90	3.2	28,465	0.01%
2021/09/29	1.1	13.85	0	0.00	13.90	1.1	28,591	0.00%
2021/09/28	103	13.90	0	0.00	13.85	103	28,514	0.36%	大買/鉅額交易
2021/09/27	1	13.95	8.7	14.00	14.00	-7.7	28,525	-0.03%
2021/09/24	0.1	13.95	0	0.00	13.95	0.1	28,613	0.00%
2021/09/23	3	13.92	0	0.00	13.85	3	28,694	0.01%
2021/09/22	10.1	13.79	7	13.85	13.85	3.1	28,663	0.01%
2021/09/17	5.1	13.95	0	0.00	13.95	5.1	28,334	0.02%
2021/09/16	0	0.00	2	14.10	14.10	-2	28,048	-0.01%
2021/09/15	1	14.00	0	0.00	14.05	1	27,964	0.00%
2021/09/14	2	14.00	0	0.00	14.05	2	28,046	0.01%
2021/09/13	0	0.00	220	14.10	14.10	-220	27,890	-0.79%	大賣/鉅額交易
2021/09/10	0	0.00	4.9	14.05	14.05	-4.9	28,048	-0.02%
2021/09/09	1	13.95	0.1	14.05	14.00	0.9	28,506	0.00%
2021/09/08	40	13.96	35.8	13.97	14.05	4.2	28,496	0.01%
2021/09/07	3	14.00	0	0.00	14.00	3	28,448	0.01%
2021/09/06	1.2	14.06	0	0.00	14.05	1.2	28,798	0.00%
2021/09/03	2.1	14.05	13	14.08	14.10	-10.9	29,075	-0.04%
2021/09/02	5	13.85	7	13.95	14.00	-2	28,902	-0.01%
2021/09/01	66	14.02	12	14.06	14.00	54	28,728	0.19%
2021/08/31	4	14.09	9.3	14.12	14.25	-5.3	28,492	-0.02%
2021/08/30	4	14.21	9	14.17	14.25	-5	28,405	-0.02%
2021/08/27	10	13.97	25	13.95	14.05	-15	28,191	-0.05%
2021/08/26	0	0.00	16	13.66	13.70	-16	27,771	-0.06%
2021/08/25	2	13.60	12	13.64	13.65	-10	27,745	-0.04%
2021/08/24	5	13.46	12	13.53	13.60	-7	27,751	-0.03%
2021/08/23	10	13.54	2	13.65	13.50	8	27,758	0.03%
2021/08/20	32.5	13.65	11	13.64	13.60	21.5	27,850	0.08%
2021/08/19	0	0.00	3	13.60	13.65	-3	28,567	-0.01%
2021/08/18	3	13.52	5	13.65	13.65	-2	28,331	-0.01%
2021/08/17	1	13.40	3	13.60	13.55	-2	28,179	-0.01%
2021/08/16	15.1	13.26	6	13.31	13.30	9.1	27,834	0.03%
2021/08/13	12.1	13.34	14	13.28	13.35	-1.9	27,802	-0.01%
2021/08/12	114.2	13.28	16	13.26	13.30	98.2	27,698	0.35%	大買/
2021/08/11	31	14.24	26	14.24	14.20	5	26,185	0.02%
2021/08/10	3	14.22	0	0.00	14.20	3	25,336	0.01%
2021/08/09	19	14.22	0	0.00	14.20	19	25,405	0.07%
2021/08/06	24	14.25	1,700	14.25	14.20	-1,676	25,402	-6.60%	大賣/鉅額交易
2021/08/05	6	14.23	511	14.25	14.25	-505	25,879	-1.95%	大賣/鉅額交易
2021/08/04	3	14.18	1,015	14.22	14.20	-1,012	26,968	-3.75%	大賣/鉅額交易
2021/08/03	0	0.00	1	14.15	14.15	-1	27,254	0.00%
2021/08/02	26	14.07	1	14.20	14.20	25	27,897	0.09%
2021/07/30	17	14.00	3,088	14.16	14.05	-3,071	28,077	-10.94%	大賣/鉅額交易
2021/07/29	1,002	14.20	0	0.00	14.20	1,002	28,354	3.53%	大買/鉅額交易
2021/07/28	11	14.00	2	14.10	14.10	9	28,464	0.03%
2021/07/27	28	14.13	2	14.20	14.15	26	28,764	0.09%
2021/07/26	2	14.30	11	14.35	14.30	-9	28,917	-0.03%
2021/07/23	2	14.25	14	14.25	14.25	-12	29,021	-0.04%
2021/07/22	1	14.30	5.5	14.25	14.30	-4.5	29,081	-0.02%
2021/07/21	8	14.13	0	0.00	14.20	8	29,214	0.03%
2021/07/20	98	14.18	10	14.30	14.20	88	29,501	0.30%
2021/07/19	66	14.45	20.5	14.38	14.45	45.5	29,049	0.16%
2021/07/16	1	14.35	1.2	14.31	14.35	-0.2	29,167	0.00%
2021/07/15	4	14.20	4	14.21	14.25	0	28,795	0.00%
2021/07/14	31	14.16	2.1	14.17	14.15	28.9	28,720	0.10%
2021/07/13	6	14.17	35	14.18	14.10	-29	28,766	-0.10%
2021/07/12	63	14.10	8.5	14.16	14.00	54.5	28,224	0.19%
2021/07/09	9	13.97	12.2	14.05	13.95	-3.2	27,986	-0.01%
2021/07/08	19	13.94	11	13.90	13.95	8	27,623	0.03%
2021/07/07	14.3	13.80	1.3	13.81	13.80	12.9	27,511	0.05%
2021/07/06	0	0.00	43	13.80	13.80	-43	27,494	-0.16%
2021/07/05	4.2	13.69	5	13.70	13.75	-0.8	27,400	0.00%
2021/07/02	15.2	13.69	52.2	13.70	13.65	-37	27,374	-0.14%
2021/07/01	9	13.73	6	13.70	13.70	3	27,361	0.01%
2021/06/30	1	13.80	1	13.80	13.75	0	27,344	0.00%
2021/06/29	9	13.71	5	13.75	13.75	4	27,500	0.01%
2021/06/28	6.3	13.77	9	13.76	13.75	-2.7	27,729	-0.01%
2021/06/25	4.1	13.79	30	13.77	13.80	-25.9	27,891	-0.09%
2021/06/24	17	13.64	1.5	13.68	13.70	15.5	27,840	0.06%
2021/06/23	113	13.61	88	13.61	13.60	25	27,924	0.09%	大買/
2021/06/22	0	0.00	5	13.55	13.50	-5	28,024	-0.02%
2021/06/21	52	13.40	0.1	13.55	13.50	51.9	28,231	0.18%
2021/06/18	24	13.51	25	13.64	13.55	-1	28,091	0.00%
2021/06/17	2.1	13.55	4	13.60	13.60	-1.9	28,009	-0.01%
2021/06/16	1.1	13.55	18.2	13.58	13.70	-17.1	29,300	-0.06%
2021/06/15	54.1	13.56	502	13.58	13.55	-447.9	29,313	-1.53%	大賣/鉅額交易
2021/06/11	4	13.73	4	13.74	13.75	0	29,216	0.00%
2021/06/10	114	13.55	1	13.60	13.65	113	29,178	0.39%	大買/鉅額交易
2021/06/09	196	13.55	1	13.60	13.60	195	29,494	0.66%	大買/鉅額交易
2021/06/08	10	13.65	2	13.63	13.65	8	29,606	0.03%
2021/06/07	209	13.57	28	13.47	13.65	181	29,961	0.60%	大買/鉅額交易
2021/06/04	18	13.64	0	0.00	13.70	18	30,063	0.06%
2021/06/03	13	13.65	2	13.65	13.70	11	30,298	0.04%
2021/06/02	3	13.60	6	13.64	13.65	-3	30,346	-0.01%
2021/06/01	11	13.55	12	13.51	13.55	-1	30,381	0.00%
2021/05/31	4.7	13.47	17	13.51	13.55	-12.3	30,598	-0.04%
2021/05/28	6	13.53	14	13.54	13.45	-8	30,808	-0.03%
2021/05/27	1.1	13.30	6	13.37	13.50	-5	30,605	-0.02%
2021/05/26	1	13.45	7.4	13.40	13.45	-6.4	30,188	-0.02%
2021/05/25	6	13.33	21	13.33	13.30	-15	30,352	-0.05%
2021/05/24	0.1	13.25	65	13.16	13.25	-65	30,325	-0.21%
2021/05/21	100	13.20	0	0.00	13.20	100	30,476	0.33%
2021/05/20	2	13.10	2.1	13.10	13.10	-0.1	30,427	0.00%
2021/05/19	5	13.05	4	13.08	13.05	1	30,503	0.00%
2021/05/18	6.1	12.98	25	13.05	13.05	-19	30,639	-0.06%
2021/05/17	24.2	12.72	5	12.77	12.60	19.2	30,849	0.06%
2021/05/14	46.2	13.06	5	13.07	13.15	41.2	30,394	0.14%
2021/05/13	13	13.01	40	12.99	13.00	-27	29,935	-0.09%
2021/05/12	61	12.91	230.3	13.00	13.05	-169.3	29,135	-0.58%	大賣/鉅額交易
2021/05/11	39	13.67	10	13.76	13.70	29	27,745	0.10%
2021/05/10	19.1	13.86	47	13.93	14.00	-27.9	27,192	-0.10%
2021/05/07	15	13.66	22	13.66	13.65	-7	26,614	-0.03%
2021/05/06	67.3	13.62	30	13.57	13.60	37.3	26,375	0.14%
2021/05/05	6	13.28	36.3	13.30	13.25	-30.3	25,430	-0.12%
2021/05/04	52.8	13.14	6	13.17	13.20	46.8	25,044	0.19%
2021/05/03	15	13.35	102	13.38	13.35	-87	24,410	-0.36%	大賣/
2021/04/29	33.1	13.38	21	13.45	13.30	12.1	24,074	0.05%
2021/04/28	2	13.40	2	13.40	13.50	0	23,998	0.00%
2021/04/27	5	13.49	6	13.50	13.50	-1	24,345	0.00%
2021/04/26	4	13.46	29	13.49	13.50	-25	24,159	-0.10%
2021/04/22	3	13.25	30	13.52	13.30	-27	23,796	-0.11%
2021/04/21	10	13.25	0	0.00	13.30	10	23,455	0.04%
2021/04/20	4	13.23	15	13.30	13.35	-11	23,374	-0.05%
2021/04/19	0	0.00	5	13.29	13.25	-5	23,273	-0.02%
2021/04/16	2	12.98	8	13.00	13.00	-6	22,927	-0.03%
2021/04/15	4	12.90	7.8	12.86	12.95	-3.8	23,202	-0.02%
2021/04/14	8	12.79	14	12.75	12.80	-6	22,925	-0.03%
2021/04/13	0	0.00	11	12.84	12.75	-11	23,111	-0.05%
2021/04/12	2.1	12.80	7	12.74	12.80	-4.9	23,049	-0.02%
2021/04/09	15.1	12.55	30	12.55	12.55	-14.9	23,028	-0.06%
2021/04/08	6	12.55	2	12.63	12.60	4	23,110	0.02%
2021/04/07	9	12.60	2	12.63	12.65	7	23,674	0.03%
2021/04/06	2	12.58	10	12.70	12.60	-8	23,659	-0.03%
2021/04/01	24	12.65	0	0.00	12.65	24	23,543	0.10%
2021/03/31	2	12.65	16	12.72	12.85	-14	23,224	-0.06%
2021/03/30	0	0.00	16	12.65	12.70	-16	22,972	-0.07%
2021/03/29	2	12.55	1	12.60	12.60	1	22,771	0.00%
2021/03/26	1	12.45	3	12.50	12.45	-2	22,643	-0.01%
2021/03/25	9	12.49	48	12.50	12.50	-39	22,525	-0.17%
2021/03/24	17	12.32	0	0.00	12.35	17	22,371	0.08%
2021/03/23	17	12.34	10	12.35	12.35	7	22,113	0.03%
2021/03/22	26	12.28	99	12.30	12.30	-73	22,136	-0.33%
2021/03/19	22	12.12	2	12.20	12.05	20	21,967	0.09%
2021/03/18	36	12.31	2	12.35	12.25	34	20,599	0.17%
2021/03/17	17	12.29	0	0.00	12.30	17	20,614	0.08%
2021/03/16	7	12.35	10.2	12.35	12.35	-3.2	20,554	-0.02%
2021/03/15	0	0.00	35	12.33	12.30	-35	20,506	-0.17%
2021/03/12	7	12.03	25.3	12.06	12.15	-18.3	20,884	-0.09%
2021/03/11	11	12.09	15	12.08	12.00	-4	20,963	-0.02%
2021/03/10	0	0.00	19	12.05	12.05	-19	20,806	-0.09%
2021/03/09	5	11.85	24	11.90	11.95	-19	20,687	-0.09%
2021/03/08	20	11.75	1	11.80	11.80	19	20,685	0.09%
2021/03/05	25	11.68	1.1	11.75	11.75	23.9	20,716	0.12%
2021/03/04	16	11.78	0	0.00	11.80	16	21,420	0.07%
2021/03/03	4	11.85	21	11.89	11.85	-17	21,538	-0.08%
2021/03/02	13	11.67	2.2	11.75	11.65	10.8	21,289	0.05%
2021/02/26	32	11.71	2	11.75	11.65	30	21,348	0.14%
2021/02/25	3	11.93	8	11.90	11.95	-5	21,039	-0.02%
2021/02/24	0	0.00	22	11.75	11.80	-22	20,831	-0.11%
2021/02/23	5	11.67	3	11.75	11.75	2	20,776	0.01%
2021/02/22	3	11.65	0	0.00	11.65	3	21,140	0.01%
2021/02/19	4	11.51	10.5	11.50	11.60	-6.5	21,098	-0.03%
2021/02/18	9	11.63	57.8	11.65	11.60	-48.8	21,118	-0.23%
2021/02/17	24	11.44	55	11.51	11.60	-31	21,064	-0.15%
2021/02/05	0.1	11.20	5	11.10	11.20	-4.9	20,483	-0.02%
2021/02/04	0	11.15	0.2	11.20	11.15	-0.1	20,569	0.00%
2021/02/03	11	11.13	0	0.00	11.10	11	20,996	0.05%
2021/02/02	5	11.10	2	11.15	11.10	3	21,398	0.01%
2021/02/01	3	11.10	1	11.10	11.10	2	21,457	0.01%
2021/01/29	22	10.98	0	0.00	10.95	22	21,382	0.10%
2021/01/28	15.1	11.02	4	11.00	11.05	11.1	21,133	0.05%
2021/01/27	4	11.10	10	11.15	11.10	-6	20,957	-0.03%
2021/01/26	20	11.10	1	11.10	11.10	19	20,843	0.09%
2021/01/25	104	11.10	0	0.00	11.15	104	20,842	0.50%	大買/鉅額交易
2021/01/22	3	11.13	0	0.00	11.10	3	20,843	0.01%
2021/01/21	1	11.25	40	11.25	11.15	-39	20,762	-0.19%
2021/01/20	140	11.17	0	0.00	11.10	140	20,578	0.68%	大買/鉅額交易
2021/01/19	17	11.36	0.2	11.35	11.35	16.8	20,080	0.08%
2021/01/18	113	11.35	60	11.39	11.35	53	19,999	0.27%	大買/
2021/01/15	5	11.40	10	11.48	11.40	-5	19,886	-0.03%
2021/01/14	1	11.50	7	11.56	11.50	-6	19,878	-0.03%
2021/01/13	2	11.45	10	11.50	11.50	-8	19,627	-0.04%
2021/01/12	27	11.48	0	0.00	11.45	27	19,492	0.14%
2021/01/11	34	11.63	6	11.60	11.65	28	19,396	0.14%
2021/01/08	13	11.55	28	11.60	11.65	-15	19,235	-0.08%
2021/01/07	2	11.45	18	11.45	11.45	-16	18,714	-0.09%
2021/01/06	117	11.39	4	11.40	11.40	113	18,662	0.61%	大買/鉅額交易
2021/01/05	100	11.50	20.1	11.50	11.45	80	18,322	0.44%
2021/01/04	3	11.50	12	11.50	11.45	-9	18,419	-0.05%
2020/12/31	0	0.00	32	11.45	11.45	-32	18,243	-0.18%
2020/12/30	18	11.37	68	11.44	11.50	-50	18,132	-0.28%
2020/12/29	10	11.20	1	11.20	11.20	9	17,641	0.05%
2020/12/28	110	11.15	17	11.14	11.20	93	17,606	0.53%	大買/
2020/12/25	21	11.16	1	11.15	11.15	20	17,590	0.11%
2020/12/24	20	11.14	0	0.00	11.15	20	17,719	0.11%
2020/12/23	0	0.00	2	11.10	11.10	-2	17,667	-0.01%
2020/12/22	3	11.12	0	0.00	11.15	3	17,863	0.02%
2020/12/18	3	11.18	10	11.15	11.10	-7	18,120	-0.04%
2020/12/17	10	11.15	22	11.13	11.20	-12	18,075	-0.07%
2020/12/16	200	11.15	5	11.10	11.20	195	18,052	1.08%	大買/鉅額交易
2020/12/15	23	11.00	1	11.10	11.05	22	18,033	0.12%
2020/12/11	0	0.00	45	11.19	11.20	-45	17,762	-0.25%
2020/12/10	20	11.05	0	0.00	11.05	20	17,577	0.11%
2020/12/09	21	11.05	0	0.00	11.05	21	17,392	0.12%
2020/12/08	10	11.08	15.5	11.12	11.00	-5.5	17,191	-0.03%
2020/12/07	16	11.20	5	11.20	11.20	11	16,444	0.07%
2020/12/04	0	0.00	152.8	11.26	11.30	-152.8	16,266	-0.94%	大賣/鉅額交易
2020/12/03	3	11.20	30.3	11.20	11.20	-27.3	16,070	-0.17%
2020/12/02	1	11.20	0	0.00	11.25	1	15,982	0.01%
2020/12/01	100	11.18	12	11.20	11.25	88	15,858	0.55%
2020/11/30	105	11.27	0	0.00	11.10	105	15,879	0.66%	大買/鉅額交易
2020/11/27	0	0.00	15	11.32	11.35	-15	15,162	-0.10%
2020/11/26	8	11.28	36	11.28	11.30	-28	14,864	-0.19%
2020/11/25	100	11.30	27	11.30	11.30	73	15,083	0.48%
2020/11/24	230	11.20	1	11.20	11.20	229	14,853	1.54%	大買/鉅額交易
2020/11/23	0.1	11.25	15	11.28	11.30	-15	14,730	-0.10%
2020/11/20	22.1	11.21	0.4	11.25	11.25	21.7	14,677	0.15%
2020/11/19	501	11.30	47	11.29	11.30	454	14,630	3.10%	大買/鉅額交易
2020/11/18	22	11.15	60.1	11.20	11.20	-38.1	14,077	-0.27%
2020/11/17	67.1	11.20	30	11.20	11.15	37.1	13,986	0.26%
2020/11/16	13	11.21	20	11.25	11.25	-7	14,065	-0.05%
2020/11/13	5.1	11.10	10	11.15	11.20	-5	13,903	-0.04%
2020/11/12	25.1	11.15	1	11.10	11.20	24.1	13,888	0.17%
2020/11/11	62	11.40	79.2	11.36	11.35	-17.2	13,541	-0.13%
2020/11/10	13	11.11	164.2	11.12	11.20	-151.2	13,181	-1.15%	大賣/鉅額交易
2020/11/09	0	0.00	30	11.03	11.05	-30	12,813	-0.23%
2020/11/06	1	10.90	0	0.00	10.95	1	12,750	0.01%
2020/11/05	0	0.00	18	10.99	11.00	-18	12,937	-0.14%
2020/11/04	6	10.88	3	10.90	10.95	3	13,056	0.02%
2020/11/02	0	0.00	33	10.87	10.90	-33	13,403	-0.25%
2020/10/30	6	10.70	0	0.00	10.70	6	13,445	0.04%
2020/10/29	25	10.81	0	0.00	10.75	25	13,386	0.19%
2020/10/28	2	10.85	1	10.80	10.80	1	13,527	0.01%
2020/10/27	15	10.82	0	0.00	10.80	15	13,811	0.11%
2020/10/26	1	10.90	0	0.00	10.90	1	14,071	0.01%
2020/10/23	5	10.80	6	10.80	10.80	-1	14,400	-0.01%
2020/10/22	1.9	10.83	0	0.00	10.80	1.9	14,830	0.01%
2020/10/21	6	10.80	0	0.00	10.80	6	15,157	0.04%
2020/10/19	0	0.00	5	10.85	10.90	-5	15,702	-0.03%
2020/10/16	0	0.00	2	10.80	10.75	-2	15,901	-0.01%
2020/10/15	0	0.00	49	10.75	10.75	-49	16,494	-0.30%
2020/10/13	1	10.75	3	10.80	10.80	-2	17,140	-0.01%
2020/10/12	1	10.80	0	0.00	10.85	1	17,365	0.01%
2020/10/08	0	0.00	11	10.81	10.85	-11	17,365	-0.06%
2020/10/07	4	10.75	1	10.80	10.75	3	17,565	0.02%
2020/10/06	3	10.82	0	0.00	10.80	3	17,752	0.02%
2020/10/05	11	10.85	1	10.80	10.80	10	17,833	0.06%
2020/09/30	5	10.90	0	0.00	10.85	5	18,072	0.03%
2020/09/29	12	10.93	0	0.00	10.85	12	18,353	0.07%
2020/09/25	4	10.65	1	10.65	10.60	3	19,196	0.02%
2020/09/24	3	10.52	18.4	10.60	10.50	-15.4	19,267	-0.08%
2020/09/23	1	10.75	4	10.75	10.75	-3	19,539	-0.02%
2020/09/22	3	10.78	0	0.00	10.75	3	19,631	0.02%
2020/09/21	0	0.00	2.1	10.85	10.85	-2.1	19,843	-0.01%
2020/09/18	20	10.90	27	10.94	10.95	-7	20,153	-0.03%
2020/09/17	2	10.85	0.7	10.90	10.85	1.3	20,263	0.01%
2020/09/15	2	10.88	9	10.90	10.85	-7	20,668	-0.03%
2020/09/14	1	10.90	0	0.00	10.90	1	21,232	0.00%
2020/09/11	0	0.00	3	10.90	10.90	-3	21,529	-0.01%
2020/09/10	1	10.90	1	10.90	10.90	0	21,819	0.00%
2020/09/09	0	0.00	1.9	10.92	10.90	-1.9	21,981	-0.01%
2020/09/08	0	0.00	1	10.85	10.95	-1	22,184	0.00%
2020/09/04	16	10.80	1	10.80	10.80	15	24,121	0.06%
2020/09/03	1	10.85	20	10.90	10.90	-19	24,993	-0.08%
2020/09/02	1	10.85	2	10.85	10.90	-1	25,349	0.00%
2020/08/31	0	0.00	2	10.90	10.80	-2	25,998	-0.01%
2020/08/28	5	10.85	0	0.00	10.85	5	26,037	0.02%
2020/08/27	15	10.86	0	0.00	10.85	15	26,543	0.06%
2020/08/26	1	10.85	0	0.00	10.90	1	26,793	0.00%
2020/08/24	5	10.85	10	10.86	10.90	-5	27,900	-0.02%
2020/08/21	2	10.85	15	10.88	10.90	-13	28,130	-0.05%
2020/08/20	7	10.78	40	10.84	10.75	-33	28,221	-0.12%
2020/08/19	0	0.00	10	10.95	10.90	-10	28,147	-0.04%
2020/08/18	2	10.95	0	0.00	11.00	2	28,130	0.01%
2020/08/14	0	0.00	1	10.95	11.00	-1	28,417	0.00%
2020/08/12	302	10.95	2	10.90	10.95	300	28,450	1.05%	大買/鉅額交易
2020/08/11	5	10.95	4	11.00	10.90	1	28,476	0.00%
2020/08/10	1	10.90	20	10.98	10.95	-19	28,346	-0.07%
2020/08/07	0	0.00	10	10.85	10.85	-10	28,285	-0.04%
2020/08/06	6	10.94	5	10.84	10.95	1	28,149	0.00%
2020/08/05	60	10.75	10	10.75	10.70	50	28,162	0.18%
2020/08/03	1	10.70	3	10.70	10.65	-2	28,128	-0.01%
2020/07/31	4	10.70	0	0.00	10.65	4	27,928	0.01%
2020/07/30	4	10.65	0	0.00	10.65	4	27,797	0.01%
2020/07/29	504	10.75	5	10.69	10.65	499	27,581	1.81%	大買/鉅額交易
2020/07/28	27	10.66	17	10.65	10.60	10	27,535	0.04%
2020/07/27	18	10.68	78	10.70	10.65	-60	27,380	-0.22%
2020/07/24	44	10.81	0	0.00	10.80	44	26,991	0.16%
2020/07/23	1	10.90	5	10.90	10.90	-4	26,697	-0.01%
2020/07/22	1	10.90	2	10.93	10.90	-1	26,563	0.00%
2020/07/21	20	10.90	4	10.88	10.85	16	26,351	0.06%
2020/07/20	17	10.99	1	10.95	11.00	16	25,928	0.06%
2020/07/17	7.8	10.94	1	10.90	10.95	6.8	25,808	0.03%
2020/07/16	13	10.90	4	10.96	10.90	9	25,665	0.04%
2020/07/15	5	10.90	7	10.90	10.95	-2	25,512	-0.01%
2020/07/14	10	10.91	0	0.00	10.90	10	25,419	0.04%
2020/07/13	10	10.95	1	11.00	10.95	9	25,406	0.04%
2020/07/10	10	10.95	10	11.00	10.95	0	25,351	0.00%
2020/07/09	37	11.01	3	11.05	11.00	34	25,248	0.13%
2020/07/08	20	11.01	1	11.05	11.05	19	25,004	0.08%
2020/07/07	87.4	11.07	9	11.10	11.10	78.4	24,785	0.32%
2020/07/06	76.4	11.10	14	11.11	11.15	62.4	24,398	0.26%
2020/07/03	11	10.93	0	0.00	10.90	11	24,077	0.05%
2020/07/02	34	10.78	0	0.00	10.90	34	24,048	0.14%
2020/07/01	20	10.91	0	0.00	10.90	20	23,759	0.08%
2020/06/30	15	10.92	1	10.95	10.85	14	23,756	0.06%
2020/06/29	61	10.91	0	0.00	10.90	61	23,714	0.26%
2020/06/24	22	11.04	0	0.00	11.10	22	23,594	0.09%
2020/06/23	62	11.00	3	11.05	11.05	59	23,556	0.25%
2020/06/22	7	11.10	0	0.00	11.10	7	23,417	0.03%
2020/06/19	52.2	11.09	22	11.05	11.00	30.2	23,659	0.13%
2020/06/18	545	11.10	2	11.10	11.10	543	23,343	2.33%	大買/鉅額交易
2020/06/17	4	11.19	2	11.25	11.25	2	23,359	0.01%
2020/06/16	18	11.29	5	11.30	11.25	13	23,853	0.05%
2020/06/15	572	11.10	6	11.10	11.05	566	24,606	2.30%	大買/鉅額交易
2020/06/12	57	11.18	6	11.15	11.20	51	24,833	0.21%
2020/06/11	83	11.60	8	11.64	11.45	75	24,917	0.30%
2020/06/10	10	12.30	1,613.5	12.33	12.35	-1,603.5	23,727	-6.76%	大賣/鉅額交易
2020/06/09	12	12.25	1,601	12.28	12.25	-1,589	23,423	-6.78%	大賣/鉅額交易
2020/06/08	7	12.26	1,226.3	12.33	12.30	-1,219.3	23,384	-5.21%	大賣/鉅額交易
2020/06/05	9	12.25	0	0.00	12.20	9	23,100	0.04%
2020/06/04	5	12.20	1	12.20	12.20	4	23,129	0.02%
2020/06/03	163	12.20	5	12.33	12.20	158	23,358	0.68%	大買/鉅額交易
2020/06/02	9.3	12.11	11	12.15	12.10	-1.7	23,335	-0.01%
2020/06/01	15	11.98	9	11.99	11.95	6	23,476	0.03%
2020/05/29	2	11.78	0	0.00	11.80	2	23,478	0.01%
2020/05/28	7	11.76	0	0.00	11.75	7	22,685	0.03%
2020/05/27	5	11.85	0	0.00	11.80	5	22,792	0.02%
2020/05/26	7.8	11.75	28	11.70	11.75	-20.2	22,934	-0.09%
2020/05/25	8	11.55	12	11.55	11.60	-4	22,875	-0.02%
2020/05/22	5	11.60	0	0.00	11.55	5	22,996	0.02%
2020/05/21	6	11.70	0	0.00	11.80	6	23,081	0.03%
2020/05/20	0	0.00	3	11.75	11.65	-3	23,185	-0.01%
2020/05/19	20	11.70	23	11.74	11.70	-3	23,348	-0.01%
2020/05/18	11.5	11.55	0	0.00	11.50	11.5	23,396	0.05%
2020/05/15	9	11.67	11	11.69	11.65	-2	23,265	-0.01%
2020/05/14	18	11.71	0	0.00	11.70	18	23,146	0.08%
2020/05/13	4	11.75	10	11.85	11.80	-6	23,010	-0.03%
2020/05/12	8	11.83	0.5	11.90	11.80	7.5	23,016	0.03%
2020/05/11	16	11.78	15	11.85	11.80	1	22,932	0.00%
2020/05/08	1	11.55	1	11.60	11.55	0	22,911	0.00%
2020/05/07	12	11.56	1	11.60	11.55	11	22,995	0.05%
2020/05/06	29	11.52	2	11.53	11.50	27	23,037	0.12%
2020/05/05	3	11.80	0	0.00	11.70	3	23,166	0.01%
2020/05/04	34	11.69	0	0.00	11.70	34	23,248	0.15%
2020/04/30	0	0.00	20	12.07	12.20	-20	23,284	-0.09%
2020/04/29	3	11.75	1	11.75	11.75	2	23,423	0.01%
2020/04/28	1	11.50	0	0.00	11.55	1	23,734	0.00%
2020/04/27	10	11.45	1	11.55	11.50	9	24,393	0.04%
2020/04/24	4	11.25	0	0.00	11.25	4	24,472	0.02%
2020/04/23	2	11.35	0	0.00	11.30	2	24,594	0.01%
2020/04/21	11	11.45	0	0.00	11.40	11	24,596	0.04%
2020/04/20	1	11.85	0	0.00	11.90	1	24,479	0.00%
2020/04/17	1	11.95	5	11.96	11.90	-4	24,795	-0.02%
2020/04/16	4	11.78	4	11.80	11.80	0	24,653	0.00%
2020/04/15	4	11.80	14	11.71	11.90	-10	24,575	-0.04%
2020/04/14	1.4	11.55	0.1	11.55	11.55	1.3	24,533	0.01%
2020/04/13	5	11.34	0	0.00	11.30	5	24,524	0.02%
2020/04/10	4	11.53	1	11.60	11.60	3	24,591	0.01%
2020/04/09	1	11.30	13	11.31	11.30	-12	24,663	-0.05%
2020/04/08	1	11.25	17	11.29	11.25	-16	24,577	-0.07%
2020/04/07	6	11.12	0	0.00	11.10	6	24,406	0.02%
2020/04/06	2	11.05	0	0.00	11.05	2	24,254	0.01%
2020/04/01	2	11.05	0	0.00	11.00	2	23,907	0.01%
2020/03/31	1	11.00	0.9	11.05	11.05	0.1	23,710	0.00%
2020/03/30	13	10.95	91	10.83	10.90	-78	23,397	-0.33%
2020/03/27	21	11.05	2	11.08	11.05	19	23,260	0.08%
2020/03/26	1	10.70	0	0.00	10.95	1	23,182	0.00%
2020/03/25	82	10.94	10	10.95	10.85	72	23,523	0.31%
2020/03/24	3	10.43	31.1	10.48	10.35	-28.1	23,229	-0.12%
2020/03/23	34	10.16	0	0.00	10.10	34	23,159	0.15%
2020/03/20	2	10.05	0	0.00	10.60	2	22,980	0.01%
2020/03/19	14	9.57	45	9.61	9.68	-31	22,303	-0.14%
2020/03/18	206.4	10.24	2.1	10.10	10.10	204.3	21,844	0.94%	大買/鉅額交易
2020/03/17	213	10.30	11	10.36	10.30	202	21,499	0.94%	大買/鉅額交易
2020/03/16	33	10.75	12	10.82	10.70	21	20,973	0.10%
2020/03/13	422	10.90	20.8	10.96	11.30	401.2	20,624	1.95%	大買/鉅額交易
2020/03/12	21	11.73	4.8	11.88	11.75	16.2	19,865	0.08%
2020/03/11	27.4	12.38	0	0.00	12.35	27.4	19,337	0.14%
2020/03/10	18	12.44	1	12.45	12.50	17	19,260	0.09%
2020/03/09	21	12.58	3	12.60	12.55	18	19,008	0.09%
2020/03/06	27	12.85	0.1	12.85	12.80	26.9	18,500	0.15%
2020/03/05	13	12.88	0	12.90	12.90	13	18,110	0.07%
2020/03/04	0	0.00	0.9	13.00	13.00	-0.9	17,774	-0.01%
2020/03/03	0	0.00	30	13.05	13.05	-30	17,615	-0.17%
2020/03/02	10	12.90	12	13.02	13.00	-2	17,480	-0.01%
2020/02/27	17	13.00	1	13.05	13.00	16	17,635	0.09%
2020/02/26	1	12.90	20	12.90	13.05	-19	17,324	-0.11%
2020/02/25	11	12.90	1	12.95	13.00	10	17,148	0.06%
2020/02/24	17	12.99	0	0.00	13.00	17	16,968	0.10%
2020/02/21	4	13.13	0	0.00	13.10	4	16,656	0.02%
2020/02/20	7	13.15	0	0.00	13.15	7	16,429	0.04%
2020/02/19	0	0.00	10	13.20	13.30	-10	16,209	-0.06%
2020/02/18	201	13.07	0	0.00	13.10	201	16,155	1.24%	大買/鉅額交易
2020/02/17	6	13.08	0	0.00	13.10	6	16,198	0.04%
2020/02/14	4	13.08	0	0.00	13.10	4	16,306	0.02%
2020/02/12	10	13.08	0	0.00	13.05	10	16,310	0.06%
2020/02/11	0.5	13.10	0	0.00	13.10	0.5	16,129	0.00%
2020/02/10	3.3	13.05	0.1	13.05	13.10	3.2	16,075	0.02%
2020/02/07	35	13.09	0	0.00	13.05	35	15,998	0.22%
2020/02/06	2	13.10	10	13.10	13.15	-8	16,107	-0.05%
2020/02/04	6	13.08	26	13.09	13.10	-20	15,710	-0.13%
2020/02/03	12	12.86	11.5	12.91	13.00	0.5	15,507	0.00%
2020/01/31	4	12.98	0	0.00	12.90	4	15,112	0.03%
2020/01/30	35	12.98	19	13.01	12.80	16	14,713	0.11%
2020/01/20	6	13.38	15	13.45	13.50	-9	14,010	-0.06%
2020/01/17	0	0.00	17	13.24	13.35	-17	13,930	-0.12%
2020/01/16	1	13.15	10	13.15	13.20	-9	13,786	-0.07%
2020/01/15	1	13.15	6	13.15	13.20	-5	13,730	-0.04%
2020/01/14	1	13.10	0	13.05	13.15	1	13,614	0.01%
2020/01/13	2	13.05	0.5	13.05	13.05	1.5	13,513	0.01%
2020/01/10	0	0.00	1	13.15	13.15	-1	13,197	-0.01%
2020/01/09	0	0.00	2	13.10	13.10	-2	13,201	-0.02%
2020/01/08	7	12.89	0	0.00	12.95	7	13,060	0.05%
2020/01/07	1	12.95	6	12.99	13.00	-5	12,953	-0.04%
2020/01/06	3	12.95	0	0.00	13.00	3	12,833	0.02%
2020/01/03	17	13.00	0	0.00	13.05	17	12,705	0.13%
2020/01/02	1	13.05	0	0.00	13.05	1	12,678	0.01%
2019/12/31	5	13.04	1	13.10	13.00	4	12,617	0.03%
2019/12/30	0.3	13.10	2	13.15	13.15	-1.7	12,575	-0.01%
2019/12/26	3	13.05	0	0.00	13.10	3	12,628	0.02%
2019/12/25	2	13.10	0	0.00	13.10	2	12,817	0.02%
2019/12/24	3	13.13	30	13.20	13.15	-27	12,953	-0.21%
2019/12/23	5	13.26	0	0.00	13.25	5	13,059	0.04%
2019/12/20	3	13.27	43.1	13.35	13.25	-40.1	13,450	-0.30%
2019/12/19	0	0.00	7	13.20	13.15	-7	13,203	-0.05%
2019/12/18	0	0.00	23	13.15	13.15	-23	13,333	-0.17%
2019/12/17	1	13.00	0	0.00	13.10	1	13,498	0.01%
2019/12/16	20	13.05	0	0.00	13.05	20	13,379	0.15%
2019/12/13	2	13.00	0	0.00	13.05	2	13,405	0.01%
2019/12/12	0	0.00	30	12.95	12.95	-30	13,011	-0.23%
2019/12/11	2	12.80	0	0.00	12.90	2	12,873	0.02%
2019/12/09	3	12.83	0	0.00	12.85	3	12,859	0.02%
2019/12/05	1	12.80	0	0.00	12.95	1	13,019	0.01%
2019/12/04	0	0.00	1	12.90	12.95	-1	12,954	-0.01%
2019/12/03	10	12.95	5	12.95	12.95	5	12,994	0.04%
2019/12/02	0	0.00	0	12.80	12.85	0	13,036	0.00%
2019/11/29	2	12.93	0	0.00	12.85	2	12,967	0.02%
2019/11/28	7.7	13.03	15	13.00	13.05	-7.3	12,941	-0.06%
2019/11/27	0	0.00	75	13.00	13.00	-75	13,317	-0.56%
2019/11/26	2	12.88	4	12.95	12.85	-2	13,493	-0.01%
2019/11/22	1	12.80	0	0.00	12.80	1	13,329	0.01%
2019/11/20	0	0.00	21	12.90	12.90	-21	13,430	-0.16%
2019/11/19	0.2	12.80	0.2	12.80	12.90	-0.1	13,416	0.00%
2019/11/18	2	12.85	0	0.00	12.90	2	13,623	0.01%
2019/11/14	1	12.75	12	12.80	12.80	-11	13,679	-0.08%
2019/11/13	0	0.00	4	12.75	12.75	-4	13,878	-0.03%
2019/11/12	401	12.67	0	0.00	12.70	401	14,051	2.85%	大買/鉅額交易
2019/11/11	1	12.60	2	12.65	12.70	-1	14,191	-0.01%
2019/11/08	7	12.65	0	0.00	12.70	7	14,261	0.05%
2019/11/07	3	12.63	0.3	12.55	12.60	2.7	14,631	0.02%
2019/11/06	500	12.75	37	12.74	12.70	463	14,742	3.14%	大買/鉅額交易
2019/11/05	1	12.60	7	12.65	12.65	-6	14,906	-0.04%
2019/11/04	30	12.55	10	12.55	12.60	20	14,944	0.13%
2019/11/01	1	12.50	0	0.00	12.55	1	15,266	0.01%
2019/10/30	0	0.00	1.7	12.50	12.60	-1.7	15,754	-0.01%
2019/10/28	2	12.58	0	0.00	12.55	2	15,957	0.01%
2019/10/25	0	0.00	10	12.55	12.60	-10	16,091	-0.06%
2019/10/24	0	0.00	11	12.45	12.50	-11	16,180	-0.07%
2019/10/22	0.8	12.45	26	12.50	12.55	-25.2	16,419	-0.15%
2019/10/21	0	0.00	42	12.41	12.45	-42	16,514	-0.25%
2019/10/18	0	0.00	1.9	12.30	12.35	-1.9	16,557	-0.01%
2019/10/16	5	12.35	10	12.35	12.35	-5	16,672	-0.03%
2019/10/15	0	0.00	10	12.30	12.30	-10	16,818	-0.06%
2019/10/14	1	12.30	10	12.25	12.30	-9	16,874	-0.05%
2019/10/09	12.3	12.10	0	0.00	12.10	12.3	16,923	0.07%
2019/10/08	1	12.25	2	12.10	12.25	-1	17,050	-0.01%
2019/10/04	0	0.00	1	12.15	12.15	-1	18,327	-0.01%
2019/10/02	400	12.13	0	0.00	12.15	400	18,614	2.15%	大買/鉅額交易
2019/09/27	1.9	12.10	2	12.10	12.10	-0.1	18,755	0.00%
2019/09/26	2	12.25	0	0.00	12.30	2	18,716	0.01%
2019/09/25	30	12.13	7	12.30	12.20	23	18,702	0.12%
2019/09/24	10	12.35	0.1	12.20	12.30	9.9	18,337	0.05%
2019/09/23	20.8	12.25	0	0.00	12.25	20.8	18,244	0.11%
2019/09/20	1	12.35	0	0.00	12.45	1	18,128	0.01%
2019/09/19	0.7	12.50	10	12.60	12.55	-9.3	17,766	-0.05%
2019/09/18	301	12.50	1	12.60	12.60	300	17,806	1.68%	大買/鉅額交易
2019/09/17	1	12.40	0	0.00	12.50	1	17,688	0.01%
2019/09/16	0	0.00	0	12.45	12.45	0	18,040	0.00%
2019/09/12	0.7	12.45	0	0.00	12.45	0.7	18,150	0.00%
2019/09/10	0	0.00	10	12.50	12.55	-10	18,621	-0.05%
2019/09/09	0	0.00	25	12.45	12.50	-25	18,552	-0.13%
2019/09/06	0	0.00	21	12.31	12.35	-21	18,502	-0.11%
2019/09/05	2	12.15	17	12.21	12.20	-15	18,447	-0.08%
2019/09/04	0	0.00	1	12.00	12.10	-1	18,495	-0.01%
2019/09/03	0.8	11.95	1	11.95	11.95	-0.2	18,520	0.00%
2019/09/02	0	0.00	1	12.00	11.95	-1	18,621	-0.01%
2019/08/30	15	11.80	0	0.00	11.85	15	18,682	0.08%
2019/08/29	84	11.80	0	0.00	11.75	84	18,232	0.46%
2019/08/28	5	11.95	0	0.00	11.90	5	18,205	0.03%
2019/08/27	1	11.95	0	0.00	11.95	1	18,379	0.01%
2019/08/26	15	12.03	8	12.10	12.00	7	18,250	0.04%
2019/08/23	0	0.00	0	12.25	12.30	0	18,405	0.00%
2019/08/22	8	12.40	25	12.36	12.40	-17	18,466	-0.09%
2019/08/21	0.1	12.30	2	12.35	12.35	-1.9	18,966	-0.01%
2019/08/20	1	12.30	0	0.00	12.35	1	18,899	0.01%
2019/08/16	300	12.22	10	12.21	12.40	290	19,102	1.52%	大買/鉅額交易
2019/08/15	0	0.00	10	12.20	12.15	-10	18,908	-0.05%
2019/08/14	450	12.32	0	0.00	12.30	450	18,896	2.38%	大買/鉅額交易
2019/08/13	1	12.35	0	0.00	12.30	1	18,862	0.01%
2019/08/12	0	0.00	21	12.41	12.45	-21	18,809	-0.11%
2019/08/08	10	11.95	1	12.00	11.95	9	18,573	0.05%
2019/08/07	16	11.93	0	11.95	11.95	16	18,510	0.09%
2019/08/06	0	0.00	1	11.90	12.00	-1	18,368	-0.01%
2019/08/05	10	12.05	0	0.00	12.05	10	18,254	0.05%
2019/08/02	30	12.11	3	12.05	12.05	27	17,997	0.15%
2019/08/01	7	12.29	1	12.35	12.25	6	17,860	0.03%
2019/07/30	2	12.43	0	0.00	12.45	2	17,631	0.01%
2019/07/26	600	12.45	0	0.00	12.45	600	17,784	3.37%	大買/鉅額交易
2019/07/25	3	12.45	12	12.45	12.60	-9	17,784	-0.05%
2019/07/24	609	12.45	0	0.00	12.45	609	17,770	3.43%	大買/鉅額交易
2019/07/23	3	12.45	4.2	12.49	12.50	-1.2	17,848	-0.01%
2019/07/22	3.5	12.57	0	0.00	12.60	3.5	17,762	0.02%
2019/07/19	4	12.70	0	0.00	12.65	4	17,664	0.02%
2019/07/18	0.2	12.60	0	0.00	12.65	0.2	17,553	0.00%
2019/07/16	5	12.45	0	0.00	12.60	5	17,366	0.03%
2019/07/15	4	12.44	0	12.50	12.55	4	17,203	0.02%
2019/07/12	2	12.50	0	0.00	12.50	2	17,339	0.01%
2019/07/11	4	12.63	32	12.60	12.65	-28	17,221	-0.16%
2019/07/10	1	13.00	755	13.00	13.00	-754	16,641	-4.53%	大賣/鉅額交易
2019/07/09	3	13.00	0	0.00	12.95	3	16,066	0.02%
2019/07/08	0	0.00	1	13.00	13.05	-1	16,079	-0.01%
2019/07/05	2	13.05	0	0.00	13.05	2	16,255	0.01%
2019/07/04	0	0.00	7	13.00	13.00	-7	16,217	-0.04%
2019/07/02	0	0.00	1	13.00	13.00	-1	16,230	-0.01%
2019/06/27	0	0.00	2	13.00	13.00	-2	16,247	-0.01%
2019/06/26	4	12.90	0	0.00	12.90	4	16,340	0.02%
2019/06/21	1	12.85	1,621	12.89	12.80	-1,620	16,688	-9.71%	大賣/鉅額交易
2019/06/20	1	12.95	10	12.91	12.95	-9	16,610	-0.05%
2019/06/19	1	12.80	37	12.75	12.80	-36	16,624	-0.22%
2019/06/18	0	0.00	12	12.50	12.55	-12	16,557	-0.07%
2019/06/14	1	12.35	8	12.40	12.40	-7	16,868	-0.04%
2019/06/11	26	12.40	0	0.00	12.40	26	17,457	0.15%
2019/06/10	0	0.00	1	12.50	12.45	-1	17,352	-0.01%
2019/06/06	0	0.00	10	12.30	12.50	-10	17,377	-0.06%
2019/06/04	2	12.20	30	12.30	12.35	-28	17,400	-0.16%
2019/06/03	1	12.20	0	0.00	12.30	1	17,305	0.01%
2019/05/29	10	12.05	20	12.00	12.00	-10	16,994	-0.06%
2019/05/28	0.6	12.05	0	0.00	12.10	0.6	17,005	0.00%
2019/05/27	2.7	12.22	10	12.23	12.25	-7.3	16,575	-0.04%
2019/05/24	0	0.00	50	12.11	12.20	-50	16,601	-0.30%
2019/05/23	0.8	11.95	0	0.00	12.00	0.8	16,404	0.01%
2019/05/22	5	12.00	40	12.00	12.05	-35	16,430	-0.21%
2019/05/21	2	12.05	25	11.96	12.05	-23	16,474	-0.14%
2019/05/20	0.6	11.80	84	11.85	11.85	-83.4	16,211	-0.51%
2019/05/16	0	0.00	5	11.80	11.80	-5	16,341	-0.03%
2019/05/15	0	0.00	0.4	11.75	11.75	-0.4	16,325	0.00%
2019/05/14	5	11.60	4	11.60	11.60	1	16,469	0.01%
2019/05/10	0	0.00	1	11.80	11.85	-1	16,539	-0.01%
2019/05/09	11	11.70	6	11.72	11.75	5	16,733	0.03%
2019/05/08	15	11.80	35	11.80	11.85	-20	16,696	-0.12%
2019/05/06	0	0.00	5.8	11.81	11.85	-5.8	16,598	-0.03%
2019/05/03	1	12.00	43	11.98	12.05	-42	16,556	-0.25%
2019/05/02	5	11.93	17	12.00	12.00	-12	16,393	-0.07%
2019/04/30	0	0.00	10	11.95	11.90	-10	16,363	-0.06%
2019/04/29	2	11.95	4	11.93	11.95	-2	16,276	-0.01%
2019/04/26	2	11.73	11	11.70	11.75	-9	15,972	-0.06%
2019/04/24	0	0.00	10	11.70	11.70	-10	15,901	-0.06%
2019/04/23	10	11.65	59	11.70	11.70	-49	15,912	-0.31%
2019/04/19	0.2	11.55	0	0.00	11.60	0.2	15,896	0.00%
2019/04/18	64	11.61	0	0.00	11.60	64	15,921	0.40%
2019/04/17	2	11.65	0	0.00	11.65	2	15,910	0.01%
2019/04/16	5	11.70	1	11.75	11.75	4	15,893	0.03%
2019/04/15	204	11.75	6	11.73	11.75	198	15,970	1.24%	大買/鉅額交易
2019/04/12	7	11.64	11	11.65	11.65	-4	15,884	-0.03%
2019/04/11	0	0.00	2	11.68	11.65	-2	15,702	-0.01%
2019/04/10	101.8	11.50	2	11.55	11.55	99.8	15,376	0.65%	大買/
2019/04/09	61	11.51	0.2	11.50	11.55	60.8	15,248	0.40%
2019/04/08	2	11.50	3	11.50	11.50	-1	15,241	-0.01%
2019/04/03	5	11.37	3	11.42	11.45	2	14,963	0.01%
2019/04/02	19	11.43	0	0.00	11.45	19	14,870	0.13%
2019/04/01	302	11.45	66	11.40	11.35	236	14,644	1.61%	大買/鉅額交易
2019/03/29	1	11.35	10	11.40	11.40	-9	14,299	-0.06%
2019/03/28	1	11.20	10	11.25	11.30	-9	14,159	-0.06%
2019/03/27	10	11.25	5	11.30	11.25	5	14,018	0.04%
2019/03/26	0	0.00	31.1	11.20	11.30	-31.1	13,886	-0.22%
2019/03/25	6	11.18	20	11.18	11.20	-14	13,959	-0.10%
2019/03/22	5	11.15	15	11.18	11.20	-10	13,688	-0.07%
2019/03/21	30	11.08	103	11.15	11.20	-73	13,566	-0.54%	大賣/
2019/03/20	70	10.95	0	0.00	11.00	70	13,281	0.53%
2019/03/19	200	10.95	20	11.00	10.95	180	13,110	1.37%	大買/鉅額交易
2019/03/18	306	10.90	2	10.90	10.95	304	12,978	2.34%	大買/鉅額交易
2019/03/15	8	10.79	0	0.00	10.75	8	12,875	0.06%
2019/03/13	0	0.00	0.1	10.90	10.90	-0.1	12,286	0.00%
2019/03/12	0	0.00	60	10.90	10.95	-60	12,175	-0.49%
2019/03/11	20	10.90	10	10.90	10.90	10	12,076	0.08%
2019/03/08	0	0.00	2	10.80	10.80	-2	11,937	-0.02%
2019/03/06	655	10.85	0	0.00	10.85	655	12,050	5.44%	大買/鉅額交易
2019/03/05	5	10.80	0	0.00	10.80	5	12,067	0.04%
2019/03/04	1,008	10.75	22	10.85	10.85	986	12,108	8.14%	大買/鉅額交易
2019/02/27	6	10.75	0	0.00	10.75	6	11,927	0.05%
2019/02/26	2	10.78	0	0.00	10.75	2	11,871	0.02%
2019/02/25	1,004	10.75	10	10.70	10.75	994	11,769	8.45%	大買/鉅額交易
2019/02/22	1	10.70	0	0.00	10.70	1	11,666	0.01%
2019/02/20	15	10.68	10	10.65	10.70	5	11,497	0.04%
2019/02/18	0	0.00	10	10.70	10.70	-10	11,541	-0.09%
2019/02/15	0	0.00	1	10.55	10.55	-1	11,476	-0.01%
2019/02/14	1	10.45	0	0.00	10.45	1	11,394	0.01%
2019/02/13	12	10.41	2	10.45	10.45	10	11,327	0.09%
2019/02/11	1	10.40	0	0.00	10.40	1	11,037	0.01%
2019/01/30	158	10.35	135	10.35	10.35	23	10,953	0.21%	大買/大賣/
2019/01/29	665	10.31	665	10.37	10.40	0	10,673	0.00%	大買/大賣/
2019/01/28	2	10.35	0	0.00	10.35	2	10,572	0.02%
2019/01/25	7	10.39	0	0.00	10.40	7	10,651	0.07%
2019/01/24	30	10.26	0	0.00	10.25	30	10,658	0.28%
2019/01/22	0	0.00	2	10.40	10.35	-2	10,811	-0.02%
2019/01/14	1	10.30	0	0.00	10.35	1	11,467	0.01%
2019/01/11	0	0.00	15	10.35	10.40	-15	11,585	-0.13%
2019/01/10	3.5	10.37	0	0.00	10.40	3.5	11,613	0.03%
2019/01/09	15	10.45	13	10.45	10.50	2	11,813	0.02%
2019/01/08	0	0.00	10	10.30	10.25	-10	11,849	-0.08%
2019/01/07	0	0.00	1	10.40	10.40	-1	12,046	-0.01%
2019/01/04	2	10.10	52.8	10.10	10.05	-50.8	12,234	-0.42%
2019/01/03	2	10.18	0	0.00	10.20	2	12,711	0.02%
2019/01/02	31	10.17	0	0.00	10.15	31	12,789	0.24%
2018/12/26	2	10.10	5.1	10.15	10.10	-3.1	13,074	-0.02%
2018/12/25	1	10.10	0	0.00	10.15	1	13,156	0.01%
2018/12/22	0.9	10.20	0	10.20	10.20	0.9	13,447	0.01%
2018/12/20	5	10.20	0	0.00	10.20	5	13,891	0.04%
2018/12/19	0	10.20	0	0.00	10.30	0	13,912	0.00%
2018/12/18	8	10.18	0	0.00	10.10	8	13,932	0.06%
2018/12/13	1	10.30	15.7	10.25	10.35	-14.7	13,924	-0.11%
2018/12/12	10	10.25	0	0.00	10.30	10	13,921	0.07%
2018/12/11	11	10.16	0	0.00	10.15	11	13,894	0.08%
2018/12/06	40	10.41	0	0.00	10.40	40	14,377	0.28%
2018/12/03	0	0.00	2	10.75	10.75	-2	14,449	-0.01%
2018/11/30	2	10.55	3	10.60	10.65	-1	14,511	-0.01%
2018/11/28	0	0.00	1	10.60	10.70	-1	14,441	-0.01%
2018/11/27	1	10.55	0	0.00	10.55	1	14,456	0.01%
2018/11/26	3	10.73	1	10.75	10.70	2	14,635	0.01%
2018/11/23	0	0.00	1	10.70	10.70	-1	14,587	-0.01%
2018/11/22	0	0.00	2	10.65	10.60	-2	14,666	-0.01%
2018/11/21	0.5	10.70	0	0.00	10.70	0.5	14,794	0.00%
2018/11/19	0	0.00	10	10.75	10.80	-10	15,032	-0.07%
2018/11/15	0	0.00	10	10.65	10.65	-10	15,260	-0.07%
2018/11/13	0	0.00	10	10.50	10.65	-10	15,741	-0.06%
2018/11/09	0	0.00	10	10.65	10.70	-10	16,118	-0.06%
2018/11/08	0	0.00	12	10.61	10.70	-12	16,897	-0.07%
2018/11/07	0	0.00	10	10.50	10.60	-10	18,081	-0.06%
2018/11/06	2	10.45	0	0.00	10.45	2	18,515	0.01%
2018/11/02	0	0.00	10	10.30	10.40	-10	20,138	-0.05%
2018/11/01	1	10.25	0	0.00	10.30	1	20,453	0.00%
2018/10/31	1	10.30	4	10.44	10.50	-3	20,635	-0.01%
2018/10/26	0	0.00	10	9.99	10.10	-10	20,889	-0.05%
2018/10/25	4	10.03	33.9	10.02	9.99	-29.9	20,960	-0.14%
2018/10/24	3	10.12	47	10.13	10.15	-44	20,792	-0.21%
2018/10/19	0	0.00	0	10.30	10.30	0	20,710	0.00%
2018/10/17	2	10.35	0	0.00	10.35	2	20,603	0.01%
2018/10/16	10	10.30	3	10.25	10.30	7	20,438	0.03%
2018/10/15	13	10.30	0	0.00	10.20	13	20,262	0.06%
2018/10/12	23	10.21	20	10.38	10.40	3	20,090	0.01%
2018/10/11	57	10.39	0	0.00	10.25	57	19,780	0.29%
2018/10/09	30	10.95	2	10.95	10.95	28	19,305	0.15%
2018/10/08	25	10.87	1	10.95	10.95	24	19,294	0.12%
2018/10/05	25	10.88	15.7	10.95	10.90	9.3	19,275	0.05%
2018/10/04	15	10.93	1	11.00	11.00	14	19,179	0.07%
2018/10/03	1	11.05	0	0.00	11.05	1	19,103	0.01%
2018/10/02	20.2	11.05	0	0.00	11.10	20.2	19,171	0.11%
2018/09/28	32.7	11.09	0	0.00	11.15	32.7	19,126	0.17%
2018/09/27	0	0.00	0.1	11.20	11.25	-0.1	18,862	0.00%
2018/09/26	13	11.20	0	0.00	11.15	13	18,663	0.07%
2018/09/25	0	0.00	0.9	11.30	11.30	-0.9	18,661	0.00%
2018/09/21	2.1	11.25	23	11.30	11.30	-20.9	18,658	-0.11%
2018/09/20	1	11.20	10	11.20	11.25	-9	18,647	-0.05%
2018/09/19	7	11.22	25	11.25	11.25	-18	18,793	-0.10%
2018/09/14	1	11.25	22	11.25	11.20	-21	18,690	-0.11%
2018/09/13	3	11.12	0	0.00	11.15	3	18,501	0.02%
2018/09/12	0	0.00	1.3	11.08	11.05	-1.3	18,450	-0.01%
2018/09/10	0	0.00	8	10.88	10.90	-8	18,583	-0.04%
2018/09/07	88	11.00	0.1	10.90	10.90	87.9	18,959	0.46%
2018/09/06	0.5	11.00	0	0.00	11.05	0.5	19,031	0.00%
2018/09/05	12	10.90	11	10.90	10.90	1	19,075	0.01%
2018/09/04	10	11.05	14	11.10	11.10	-4	19,071	-0.02%
2018/09/03	1	11.20	10	11.20	11.10	-9	19,238	-0.05%
2018/08/31	10	11.00	1	11.05	11.25	9	19,246	0.05%
2018/08/30	6	11.06	0	0.00	11.10	6	19,199	0.03%
2018/08/29	0	0.00	31.1	11.10	11.15	-31.1	19,245	-0.16%
2018/08/24	1	10.75	0	0.00	10.75	1	19,424	0.01%
2018/08/23	13	10.92	0	0.00	10.90	13	19,806	0.07%
2018/08/22	510	11.00	0	0.00	11.00	510	19,880	2.57%	大買/鉅額交易
2018/08/21	12	11.05	10	11.05	11.05	2	18,374	0.01%
2018/08/20	0	0.00	12	11.00	11.05	-12	18,161	-0.07%
2018/08/17	2	10.80	5	10.85	10.85	-3	17,957	-0.02%
2018/08/16	3	10.58	0	0.00	10.65	3	17,839	0.02%
2018/08/15	11	10.75	0	0.00	10.70	11	17,633	0.06%
2018/08/14	74	11.44	60	11.35	11.45	14	16,894	0.08%
2018/08/13	56	11.44	2	11.45	11.35	54	15,770	0.34%
2018/08/10	4	11.55	0	0.00	11.50	4	15,541	0.03%
2018/08/09	2.8	11.50	3	11.55	11.50	-0.2	15,550	0.00%
2018/08/08	1	11.40	0	0.00	11.50	1	15,160	0.01%
2018/08/07	9	11.37	5	11.45	11.40	4	15,064	0.03%
2018/08/06	52	11.45	0	0.00	11.35	52	14,842	0.35%
2018/08/03	0	0.00	1	11.50	11.55	-1	14,468	-0.01%
2018/08/02	25	11.45	1	11.45	11.40	24	14,471	0.17%
2018/08/01	2	11.50	15	11.63	11.60	-13	14,494	-0.09%
2018/07/31	0	0.00	45.9	11.46	11.50	-45.9	14,267	-0.32%
2018/07/26	30	11.35	0	0.00	11.45	30	14,151	0.21%
2018/07/24	0	0.00	10	11.20	11.20	-10	14,162	-0.07%
2018/07/16	24	11.10	5	11.10	11.10	19	14,456	0.13%
2018/07/10	0	0.00	12	11.15	11.15	-12	14,691	-0.08%
2018/07/09	0	0.00	10.2	10.95	11.05	-10.2	14,651	-0.07%
2018/07/06	10	10.75	7	10.80	10.85	3	14,555	0.02%
2018/07/05	0.1	10.85	0	0.00	10.85	0.1	14,628	0.00%
2018/07/04	0	0.00	0	10.90	10.95	0	14,828	0.00%
2018/07/03	21	10.80	0	0.00	10.85	21	15,026	0.14%
2018/07/02	0	0.00	1	11.00	10.95	-1	15,111	-0.01%
2018/06/28	1.1	10.80	0	0.00	10.80	1.1	14,921	0.01%
2018/06/27	1	11.10	0	0.00	11.00	1	14,801	0.01%
2018/06/22	10	11.10	3	11.05	11.10	7	14,936	0.05%
2018/06/21	80	11.12	0	0.00	11.15	80	14,835	0.54%
2018/06/19	0	0.00	30	11.05	11.10	-30	15,091	-0.20%
2018/06/15	18	11.10	0	0.00	11.20	18	14,973	0.12%
2018/06/14	10	11.25	6	11.25	11.25	4	14,550	0.03%
2018/06/13	11	11.25	0	0.00	11.35	11	14,516	0.08%
2018/06/12	20	11.35	0	0.00	11.35	20	15,072	0.13%
2018/06/11	1	11.35	0.6	11.35	11.40	0.4	15,079	0.00%
2018/06/08	1	11.35	0	0.00	11.45	1	15,216	0.01%
2018/06/07	0	0.00	2	11.40	11.45	-2	16,149	-0.01%
2018/06/06	2.5	11.24	0	0.00	11.30	2.5	16,238	0.02%
2018/06/05	5	11.20	3	11.25	11.30	2	16,375	0.01%
2018/06/04	1	11.15	4	11.15	11.15	-3	16,248	-0.02%
2018/06/01	0	0.00	21	11.10	11.10	-21	16,327	-0.13%
2018/05/31	1	10.75	20	11.00	11.10	-19	16,213	-0.12%
2018/05/30	38	10.73	0	0.00	10.70	38	15,760	0.24%
2018/05/29	16	10.90	0	0.00	10.95	16	15,625	0.10%
2018/05/28	6.7	10.94	2	11.00	11.00	4.7	15,648	0.03%
2018/05/25	1.2	10.90	0.2	10.90	11.00	1	15,885	0.01%
2018/05/24	4	10.78	5	10.80	10.90	-1	16,135	-0.01%
2018/05/23	12.8	10.77	0	0.00	10.80	12.8	16,288	0.08%
2018/05/22	14	10.89	0	0.00	10.85	14	16,481	0.08%
2018/05/21	6.2	10.79	0	0.00	10.85	6.2	16,765	0.04%
2018/05/18	1	10.75	2	10.75	10.75	-1	16,895	-0.01%
2018/05/15	11	10.66	5	10.70	10.65	6	17,022	0.04%
2018/05/14	17	10.72	20	10.75	10.75	-3	17,645	-0.02%
2018/05/11	0	0.00	10	10.70	10.70	-10	17,740	-0.06%
2018/05/10	24	10.55	6.4	10.50	10.55	17.7	17,689	0.10%
2018/05/09	15	10.52	0	0.00	10.50	15	17,672	0.08%
2018/05/08	12	10.55	1	10.55	10.55	11	17,738	0.06%
2018/05/07	10	10.55	4	10.55	10.50	6	17,840	0.03%
2018/05/04	11	10.55	0	0.00	10.55	11	17,927	0.06%
2018/05/03	32	10.62	2	10.65	10.60	30	17,881	0.17%
2018/05/02	0	0.00	1.1	10.69	10.70	-1.1	17,978	-0.01%
2018/04/30	1	10.60	10	10.65	10.70	-9	18,208	-0.05%
2018/04/26	3	10.60	10	10.60	10.60	-7	18,399	-0.04%
2018/04/24	0	0.00	20	10.55	10.55	-20	18,617	-0.11%
2018/04/19	20	10.55	30	10.55	10.60	-10	19,042	-0.05%
2018/04/17	0	0.00	1	10.40	10.40	-1	19,199	-0.01%
2018/04/16	5	10.55	0	0.00	10.50	5	19,248	0.03%
2018/04/13	4	10.55	0	0.00	10.60	4	19,288	0.02%
2018/04/12	2	10.50	20	10.55	10.60	-18	19,528	-0.09%
2018/04/11	0	0.00	30.1	10.55	10.60	-30.1	19,645	-0.15%
2018/04/09	10.1	10.30	100.3	10.35	10.40	-90.2	19,446	-0.46%
2018/04/03	105	10.25	0	0.00	10.25	105	19,249	0.55%	大買/鉅額交易
2018/04/02	10	10.30	0	0.00	10.30	10	19,175	0.05%
2018/03/31	13	10.34	5	10.35	10.35	8	19,139	0.04%
2018/03/30	10	10.35	20	10.35	10.40	-10	19,229	-0.05%
2018/03/29	2	10.33	2	10.35	10.30	0	19,139	0.00%
2018/03/28	1	10.35	0	0.00	10.40	1	18,883	0.01%
2018/03/27	1	10.50	1	10.45	10.50	0	18,992	0.00%
2018/03/26	22	10.43	0	0.00	10.45	22	18,924	0.12%
2018/03/23	2	10.35	0	0.00	10.35	2	18,935	0.01%
2018/03/21	50	10.47	0	0.00	10.50	50	18,542	0.27%
2018/03/20	10	10.60	15	10.55	10.60	-5	18,676	-0.03%
2018/03/19	15	10.67	1	10.70	10.70	14	18,817	0.07%
2018/03/16	12.6	10.56	3	10.75	10.80	9.6	18,913	0.05%
2018/03/15	11	10.55	10.2	10.60	10.55	0.8	18,450	0.00%
2018/03/14	15	10.54	37	10.47	10.55	-22	18,302	-0.12%
2018/03/13	23	10.24	40	10.35	10.50	-17	18,071	-0.09%
2018/03/12	0	0.00	3	10.10	10.15	-3	17,094	-0.02%
2018/03/09	0.9	10.05	0	10.05	10.05	0.8	17,108	0.00%
2018/03/08	13	10.05	0	0.00	10.05	13	17,204	0.08%
2018/03/05	1	9.98	0	0.00	9.97	1	17,924	0.01%
2018/03/02	42	9.99	0	0.00	10.05	42	17,842	0.24%
2018/03/01	30	10.05	0	0.00	10.05	30	17,725	0.17%
2018/02/27	24	10.16	3	10.15	10.10	21	17,676	0.12%
2018/02/26	1	10.15	0	0.00	10.20	1	17,440	0.01%
2018/02/23	27	10.15	126	10.15	10.15	-99	17,077	-0.58%	大賣/
2018/02/22	2	10.05	37	10.00	10.10	-35	17,039	-0.21%
2018/02/21	6	9.85	0	0.00	10.00	6	16,915	0.04%
2018/02/12	5	9.74	0	0.00	9.71	5	16,565	0.03%
2018/02/09	12	9.54	0	0.00	9.60	12	16,476	0.07%
2018/02/08	0	0.00	13.6	9.67	9.70	-13.6	16,265	-0.08%
2018/02/06	43	9.60	60.2	9.53	9.53	-17.2	15,977	-0.11%
2018/02/05	104	9.85	0	0.00	9.86	104	15,254	0.68%	大買/鉅額交易
2018/02/02	2	9.99	0	0.00	10.05	2	15,139	0.01%
2018/02/01	0	0.00	26.6	10.09	10.00	-26.6	15,176	-0.18%
2018/01/31	2	9.97	0	0.00	10.05	2	15,173	0.01%
2018/01/30	22	10.00	0	0.00	9.99	22	14,967	0.15%
2018/01/29	0	0.00	0.1	10.05	10.10	-0.1	14,879	0.00%
2018/01/26	0	0.00	27	10.10	10.10	-27	14,759	-0.18%
2018/01/25	2	10.00	5	10.05	10.10	-3	14,720	-0.02%
2018/01/24	8	9.98	1.3	9.99	10.05	6.7	14,519	0.05%
2018/01/23	0	0.00	20	10.15	10.10	-20	14,263	-0.14%
2018/01/22	1	10.10	40	10.15	10.20	-39	14,161	-0.28%
2018/01/19	0	0.00	2	10.20	10.20	-2	14,002	-0.01%
2018/01/18	2	10.10	7	10.15	10.15	-5	13,873	-0.04%
2018/01/17	5	10.00	75.7	10.05	10.15	-70.7	13,623	-0.52%
2018/01/16	102	10.00	49.2	10.05	10.10	52.8	13,439	0.39%	大買/
2018/01/15	16	9.97	5	9.99	10.00	11	13,237	0.08%
2018/01/12	2	9.84	0.4	9.91	9.96	1.7	12,982	0.01%
2018/01/11	13	9.82	0.5	9.84	9.84	12.5	12,826	0.10%
2018/01/10	2	9.97	0	0.00	9.97	2	12,842	0.02%
2018/01/09	2	9.95	10	9.95	9.97	-8	12,807	-0.06%
2018/01/08	5	9.93	22	9.97	10.00	-17	12,886	-0.13%
2018/01/05	0	0.00	10	9.73	9.80	-10	12,640	-0.08%
2018/01/04	0	0.00	13	9.72	9.73	-13	12,705	-0.10%
2018/01/03	10	9.71	0	0.00	9.75	10	12,865	0.08%