永豐金 (2890)-永豐金-中和券商分點個股進出

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
22.95
漲跌
▲0.60
漲幅
+2.68%
成交量
23,288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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/05/10	2	22.65	2	22.75	22.95	0	17,890	0.00%
2024/05/09	5.1	22.28	0	0.00	22.35	5.1	17,744	0.03%
2024/05/08	1	22.55	0	0.00	22.70	1	17,604	0.01%
2024/05/07	5	22.60	1.1	22.85	22.75	3.9	17,616	0.02%
2024/05/06	8.5	22.60	3.2	22.67	22.75	5.3	17,443	0.03%
2024/05/03	2	22.30	0.5	22.13	22.05	1.5	17,159	0.01%
2024/05/02	0.3	22.19	20	22.13	22.15	-19.7	17,079	-0.12%
2024/04/30	0.3	22.05	264	22.10	21.95	-263.7	16,847	-1.57%	大賣/鉅額交易
2024/04/29	0	21.80	4	21.94	21.95	-4	16,702	-0.02%
2024/04/26	2.1	21.43	1	21.45	21.30	1.1	16,361	0.01%
2024/04/25	1.1	21.30	0	0.00	21.35	1.1	16,421	0.01%
2024/04/24	3.3	21.50	0	0.00	21.45	3.3	16,381	0.02%
2024/04/23	0	21.85	0.2	21.93	21.80	-0.2	16,347	0.00%
2024/04/22	0	21.50	0	0.00	21.70	0	16,549	0.00%
2024/04/19	8	21.15	0	0.00	21.20	8	16,406	0.05%
2024/04/18	0	21.80	0	0.00	21.65	0	16,078	0.00%
2024/04/17	0	21.55	0	0.00	21.55	0	15,985	0.00%
2024/04/16	4.1	21.36	1	21.25	21.25	3.1	15,832	0.02%
2024/04/15	1	22.00	1	22.00	21.80	0	15,644	0.00%
2024/04/12	1	21.85	0.5	22.00	21.85	0.5	15,630	0.00%
2024/04/11	1	21.90	7	21.97	21.95	-6	15,508	-0.04%
2024/04/10	1	21.70	6.6	21.91	21.70	-5.6	15,388	-0.04%
2024/04/09	5	21.50	1.9	21.40	21.50	3.2	15,317	0.02%
2024/04/08	0	21.45	0.4	21.50	21.35	-0.4	15,433	0.00%
2024/04/03	23	21.01	4	21.15	21.00	19	15,282	0.12%
2024/04/02	37.5	21.34	0.2	21.50	21.35	37.4	15,241	0.25%
2024/04/01	1.4	21.53	0	0.00	21.50	1.4	15,310	0.01%
2024/03/29	1	21.50	1.7	21.60	21.65	-0.7	15,260	0.00%
2024/03/27	1	21.55	0	21.55	21.50	1	15,300	0.01%
2024/03/26	21	21.63	36.4	21.66	21.65	-15.4	15,607	-0.10%
2024/03/25	9.3	21.17	0	0.00	21.15	9.3	15,528	0.06%
2024/03/22	0	0.00	2	21.23	21.15	-2	15,941	-0.01%
2024/03/21	2	21.18	19	20.94	21.15	-17	16,166	-0.11%
2024/03/20	0	0.00	1	20.70	20.65	-1	16,489	-0.01%
2024/03/19	2.2	20.68	2	20.90	20.80	0.2	16,585	0.00%
2024/03/18	6.8	20.92	8	21.17	20.95	-1.2	16,612	-0.01%
2024/03/15	0	0.00	11.3	21.15	21.35	-11.3	16,667	-0.07%
2024/03/14	0.9	20.95	7.6	21.00	21.05	-6.7	16,361	-0.04%
2024/03/13	42.2	20.30	85.1	20.63	20.70	-42.9	16,142	-0.27%
2024/03/12	9	20.24	0	0.00	20.30	9	16,023	0.06%
2024/03/11	0	0.00	6.2	20.34	20.25	-6.2	16,155	-0.04%
2024/03/08	0.1	20.05	5.1	20.20	20.30	-5	16,127	-0.03%
2024/03/07	6.5	20.00	2	20.10	20.10	4.5	16,087	0.03%
2024/03/04	1.5	19.92	0	0.00	20.00	1.5	16,661	0.01%
2024/03/01	0.1	19.95	0	0.00	19.95	0.1	16,841	0.00%
2024/02/29	1	19.90	3	19.99	20.10	-2	16,944	-0.01%
2024/02/27	1	19.80	6.6	19.92	19.85	-5.6	16,705	-0.03%
2024/02/26	3	19.75	31.1	19.74	19.80	-28.1	16,629	-0.17%
2024/02/23	2.1	19.80	3.2	19.96	19.85	-1.1	16,622	-0.01%
2024/02/22	3.1	19.83	0.3	19.85	19.95	2.8	16,800	0.02%
2024/02/21	8	19.77	5	19.85	19.90	3	16,754	0.02%
2024/02/20	0	0.00	3.1	19.87	19.90	-3.1	16,674	-0.02%
2024/02/19	2	19.70	8.3	19.75	19.85	-6.3	16,713	-0.04%
2024/02/16	0	0.00	23.2	19.58	19.60	-23.2	16,791	-0.14%
2024/02/15	3	19.37	21.8	19.43	19.40	-18.8	16,844	-0.11%
2024/02/05	6	19.14	0	0.00	19.10	6	16,712	0.04%
2024/02/02	0	0.00	55	19.30	19.35	-55	16,645	-0.33%
2024/02/01	2.1	19.15	0	0.00	19.25	2.1	16,624	0.01%
2024/01/30	0	0.00	0.1	19.15	19.05	-0.1	16,479	0.00%
2024/01/29	0	0.00	4.3	19.20	19.25	-4.3	16,591	-0.03%
2024/01/26	0	0.00	4.8	19.12	19.15	-4.8	16,612	-0.03%
2024/01/25	0	0.00	7	19.00	18.95	-7	16,651	-0.04%
2024/01/24	0	0.00	2	19.00	18.90	-2	16,709	-0.01%
2024/01/23	1	18.95	0	0.00	18.90	1	16,832	0.01%
2024/01/22	1	19.00	0.2	19.00	18.95	0.8	16,958	0.00%
2024/01/19	0.2	18.98	8	18.90	18.95	-7.8	16,955	-0.05%
2024/01/18	0	0.00	16.8	18.73	18.85	-16.8	16,929	-0.10%
2024/01/17	10	18.65	11	18.65	18.60	-1	16,856	-0.01%
2024/01/16	9.7	18.86	30.7	18.85	18.80	-21	16,532	-0.13%
2024/01/15	2	19.15	3	19.15	19.10	-1	16,315	-0.01%
2024/01/12	4	19.16	5	19.20	19.15	-1	16,653	-0.01%
2024/01/11	2	19.33	25	19.32	19.35	-23	16,778	-0.14%
2024/01/10	20	19.35	0	0.00	19.30	20	16,938	0.12%
2024/01/09	3	19.43	2.5	19.40	19.40	0.5	17,031	0.00%
2024/01/08	3	19.65	1	19.65	19.40	2	17,032	0.01%
2024/01/05	0	0.00	3	19.45	19.50	-3	17,022	-0.02%
2024/01/03	3.1	19.39	0	0.00	19.30	3.1	17,854	0.02%
2024/01/02	5	19.49	3	19.57	19.35	2	17,799	0.01%
2023/12/29	6.2	19.76	5.5	19.73	19.70	0.7	17,637	0.00%
2023/12/28	0	0.00	0	19.70	19.70	0	17,714	0.00%
2023/12/27	0	0.00	13.8	19.48	19.80	-13.8	17,622	-0.08%
2023/12/26	0.4	19.57	2	19.55	19.40	-1.6	17,512	-0.01%
2023/12/25	8.2	19.45	1	19.40	19.45	7.2	17,495	0.04%
2023/12/22	1	19.30	0	0.00	19.30	1	17,565	0.01%
2023/12/21	17.4	19.36	0	0.00	19.30	17.4	17,308	0.10%
2023/12/20	0	0.00	3	19.48	19.45	-3	16,876	-0.02%
2023/12/19	3.2	19.44	8	19.47	19.50	-4.8	16,373	-0.03%
2023/12/18	3	19.82	8	19.96	19.75	-5	16,135	-0.03%
2023/12/15	14.3	19.93	8	19.99	20.00	6.3	15,757	0.04%
2023/12/14	1.2	19.90	3.4	19.99	20.00	-2.2	15,282	-0.01%
2023/12/13	2	19.68	4.6	19.74	19.80	-2.6	15,093	-0.02%
2023/12/12	25	19.55	12.1	19.75	19.75	12.9	15,403	0.08%
2023/12/11	0.1	19.40	15.2	19.46	19.55	-15.1	15,380	-0.10%
2023/12/08	21.1	19.16	10	19.20	19.25	11	15,346	0.07%
2023/12/07	0	0.00	1	19.05	19.05	-1	15,380	-0.01%
2023/12/06	0.1	19.20	22.1	19.26	19.35	-22	15,410	-0.14%
2023/12/05	1.3	18.97	6	19.13	19.15	-4.7	15,225	-0.03%
2023/12/04	0.1	19.05	4.2	19.06	19.10	-4.1	15,172	-0.03%
2023/12/01	2.1	18.95	0	0.00	18.95	2.1	15,165	0.01%
2023/11/30	0.1	18.95	3.7	18.98	18.90	-3.6	15,105	-0.02%
2023/11/29	0.1	18.90	2	18.95	18.80	-1.9	14,500	-0.01%
2023/11/28	1	18.95	5	19.08	18.85	-4	14,362	-0.03%
2023/11/27	1	18.80	7.6	19.01	18.80	-6.6	14,532	-0.05%
2023/11/24	1	18.85	1	18.90	18.85	0	14,437	0.00%
2023/11/23	6	18.85	0	0.00	18.85	6	14,387	0.04%
2023/11/21	0.1	18.90	12	18.97	18.95	-11.9	14,288	-0.08%
2023/11/20	0.1	18.70	0	0.00	18.75	0.1	14,077	0.00%
2023/11/17	1.4	18.88	15.2	18.91	18.85	-13.8	14,087	-0.10%
2023/11/16	0	0.00	10.9	18.82	18.90	-10.9	14,042	-0.08%
2023/11/15	1	18.75	1.4	18.79	18.70	-0.4	13,952	0.00%
2023/11/14	0	0.00	3	18.67	18.65	-3	13,867	-0.02%
2023/11/13	1.2	18.39	1.5	18.48	18.50	-0.3	13,856	0.00%
2023/11/10	0	0.00	1.6	18.40	18.45	-1.6	14,109	-0.01%
2023/11/09	0.2	18.40	0	0.00	18.45	0.2	14,229	0.00%
2023/11/07	0.1	18.35	0	18.30	18.35	0	14,571	0.00%
2023/11/06	0	0.00	3.1	18.50	18.45	-3.1	14,681	-0.02%
2023/11/03	0.1	18.25	3	18.25	18.40	-2.9	15,058	-0.02%
2023/11/02	0.1	18.15	6.2	18.20	18.15	-6.1	15,598	-0.04%
2023/11/01	1	17.85	2.5	17.92	18.00	-1.5	16,002	-0.01%
2023/10/30	8.4	17.63	13	17.74	17.70	-4.7	16,608	-0.03%
2023/10/27	0	0.00	3	17.95	17.95	-3	16,663	-0.02%
2023/10/26	3.3	17.87	0	0.00	17.85	3.3	16,943	0.02%
2023/10/25	1	18.15	0	0.00	18.05	1	16,987	0.01%
2023/10/24	1	18.10	5	18.06	18.15	-4	17,158	-0.02%
2023/10/23	0.3	18.15	10.4	18.15	18.15	-10.1	17,342	-0.06%
2023/10/20	10.1	18.02	4	18.00	18.20	6.1	17,283	0.04%
2023/10/19	0	0.00	8.1	18.48	18.40	-8.1	17,275	-0.05%
2023/10/18	0	0.00	2.1	18.52	18.50	-2.1	17,554	-0.01%
2023/10/17	0	0.00	12.2	18.55	18.60	-12.2	17,701	-0.07%
2023/10/16	5.2	18.39	5.1	18.45	18.40	0.1	17,897	0.00%
2023/10/13	3	18.40	11.1	18.40	18.50	-8	18,312	-0.04%
2023/10/12	1	18.20	16.3	18.39	18.45	-15.3	18,402	-0.08%
2023/10/11	4	18.18	72.4	18.07	18.25	-68.4	18,262	-0.37%
2023/10/06	0.7	17.39	18	17.63	17.70	-17.3	17,744	-0.10%
2023/10/05	0	0.00	22.4	17.38	17.35	-22.4	17,631	-0.13%
2023/10/04	0.2	17.20	0	0.00	17.15	0.2	17,702	0.00%
2023/10/03	1.8	17.30	5.4	17.26	17.30	-3.6	17,607	-0.02%
2023/10/02	0.2	17.43	0	0.00	17.35	0.2	17,813	0.00%
2023/09/28	4	17.35	1	17.40	17.40	3	18,096	0.02%
2023/09/27	1	17.30	3	17.40	17.40	-2	18,225	-0.01%
2023/09/25	2.1	17.40	1	17.35	17.45	1.1	18,508	0.01%
2023/09/22	1	17.30	0.1	17.35	17.30	0.9	18,769	0.00%
2023/09/21	1.1	17.30	13	17.25	17.25	-11.9	18,910	-0.06%
2023/09/20	36.2	17.61	7.1	17.60	17.60	29.1	18,746	0.16%
2023/09/19	12.1	17.64	0	0.00	17.60	12.1	18,864	0.06%
2023/09/18	1.1	17.50	1.1	17.50	17.55	0	19,123	0.00%
2023/09/15	7.5	17.58	0	0.00	17.65	7.5	19,275	0.04%
2023/09/14	5.1	17.55	13.1	17.62	17.70	-8	19,064	-0.04%
2023/09/13	3.2	17.47	0.2	17.48	17.50	3.1	19,014	0.02%
2023/09/12	5	17.45	5	17.50	17.50	0	19,374	0.00%
2023/09/11	0.7	17.41	3	17.35	17.45	-2.3	19,403	-0.01%
2023/09/08	1.1	17.25	0	0.00	17.35	1.1	19,433	0.01%
2023/09/07	1	17.10	0	0.00	17.25	1	19,619	0.01%
2023/09/06	4.1	17.20	0	0.00	17.15	4.1	19,640	0.02%
2023/09/05	1.1	17.30	0	0.00	17.35	1.1	19,647	0.01%
2023/09/04	2	17.33	2.2	17.33	17.40	-0.2	19,701	0.00%
2023/09/01	2	17.25	0	0.00	17.25	2	19,822	0.01%
2023/08/31	8.4	17.22	0	0.00	17.10	8.4	19,857	0.04%
2023/08/30	2.1	17.35	1	17.40	17.45	1.1	19,538	0.01%
2023/08/29	0.1	17.28	0.5	17.30	17.30	-0.4	19,597	0.00%
2023/08/28	0	0.00	4	17.30	17.35	-4	19,709	-0.02%
2023/08/25	1.2	17.15	0	0.00	17.10	1.2	21,157	0.01%
2023/08/24	3	17.20	0	0.00	17.25	3	21,332	0.01%
2023/08/23	1.1	17.15	5	17.15	17.20	-3.9	21,377	-0.02%
2023/08/22	2.2	17.20	2	17.10	17.20	0.2	21,593	0.00%
2023/08/21	8	17.24	0	17.30	17.25	8	21,682	0.04%
2023/08/18	2	17.00	21.9	17.05	17.10	-19.9	21,775	-0.09%
2023/08/17	3.2	16.86	0	0.00	16.95	3.2	21,749	0.01%
2023/08/16	7.4	17.05	0	0.00	17.05	7.4	21,837	0.03%
2023/08/15	5.1	17.34	0	0.00	17.25	5.1	21,781	0.02%
2023/08/14	8.2	17.58	58	17.51	17.50	-49.8	21,837	-0.23%
2023/08/11	8.2	17.93	13	17.95	18.00	-4.8	21,791	-0.02%
2023/08/10	1	17.80	3	17.78	17.95	-2	21,795	-0.01%
2023/08/09	4.9	17.76	0	18.10	17.85	4.9	21,797	0.02%
2023/08/08	174.2	18.66	10	18.65	18.70	164.2	21,573	0.76%	大買/鉅額交易
2023/08/07	4	18.69	1.8	18.72	18.80	2.2	21,175	0.01%
2023/08/04	4	18.64	12	18.70	18.70	-8	20,803	-0.04%
2023/08/02	17.3	18.58	10.7	18.55	18.55	6.6	20,541	0.03%
2023/08/01	7	18.71	0	0.00	18.80	7	20,356	0.03%
2023/07/31	2	18.60	1	18.65	18.65	1	20,211	0.00%
2023/07/28	4	18.59	116	18.55	18.55	-112	20,073	-0.56%	大賣/鉅額交易
2023/07/27	1	18.45	8	18.58	18.50	-7	20,033	-0.03%
2023/07/26	2	18.35	0.8	18.35	18.40	1.2	20,023	0.01%
2023/07/25	0.2	18.08	4	18.03	18.05	-3.8	20,126	-0.02%
2023/07/24	3	18.00	0	0.00	18.00	3	20,119	0.01%
2023/07/21	3.4	18.16	14	18.20	18.10	-10.6	19,886	-0.05%
2023/07/20	2.1	18.07	1	18.15	18.10	1.1	19,514	0.01%
2023/07/19	5.2	17.97	5	17.94	18.00	0.2	19,075	0.00%
2023/07/18	7.3	18.00	2	18.03	18.05	5.3	18,736	0.03%
2023/07/17	15	17.93	2	17.98	17.95	13	18,325	0.07%
2023/07/14	0	0.00	13	17.68	17.75	-13	18,118	-0.07%
2023/07/13	1	17.55	18.1	17.62	17.60	-17.1	18,051	-0.09%
2023/07/12	1	17.55	0.2	17.55	17.60	0.8	18,053	0.00%
2023/07/11	5.3	17.50	2	17.53	17.50	3.3	17,982	0.02%
2023/07/10	3.1	17.30	0.3	17.40	17.35	2.8	18,008	0.02%
2023/07/07	14.1	17.11	20	17.13	17.15	-5.9	18,013	-0.03%
2023/07/06	12.1	17.32	0	0.00	17.35	12.1	18,024	0.07%
2023/07/05	20	17.62	5	17.65	17.65	15	17,734	0.08%
2023/07/04	0	0.00	15.1	17.55	17.70	-15.1	17,614	-0.09%
2023/07/03	1	17.40	15	17.42	17.45	-14	17,532	-0.08%
2023/06/30	6	17.35	2	17.40	17.35	4	17,765	0.02%
2023/06/29	0.1	17.35	2	17.35	17.35	-1.9	17,833	-0.01%
2023/06/28	2	17.25	1	17.30	17.30	1	17,793	0.01%
2023/06/27	2.2	17.23	0	0.00	17.25	2.2	17,880	0.01%
2023/06/26	0	0.00	14.9	17.18	17.35	-14.9	17,978	-0.08%
2023/06/20	1	17.20	0	0.00	17.30	1	17,868	0.01%
2023/06/19	12	17.25	0	0.00	17.25	12	17,780	0.07%
2023/06/16	5	17.30	0	0.00	17.25	5	17,773	0.03%
2023/06/15	2.3	17.48	2.1	17.47	17.50	0.2	17,789	0.00%
2023/06/14	0	0.00	2.1	17.47	17.45	-2.1	17,990	-0.01%
2023/06/13	3	17.40	0.1	17.45	17.40	2.9	18,241	0.02%
2023/06/12	1.5	17.47	1	17.40	17.40	0.5	18,282	0.00%
2023/06/09	0	0.00	22.5	17.45	17.40	-22.5	18,567	-0.12%
2023/06/08	0.1	17.40	7	17.40	17.35	-7	18,651	-0.04%
2023/06/07	0.2	17.40	4	17.44	17.45	-3.9	18,846	-0.02%
2023/06/06	1	17.40	5	17.40	17.35	-4	19,036	-0.02%
2023/06/05	0	0.00	10	17.26	17.30	-10	19,084	-0.05%
2023/06/02	0	0.00	3	17.25	17.15	-3	19,127	-0.02%
2023/05/31	2	17.15	1	17.30	17.30	1	19,035	0.01%
2023/05/30	0.6	17.24	1	17.25	17.15	-0.4	17,687	0.00%
2023/05/29	7	17.15	0	17.15	17.15	7	17,761	0.04%
2023/05/26	5	17.20	0.2	17.15	17.10	4.9	18,039	0.03%
2023/05/25	2	17.18	0	0.00	17.15	2	17,862	0.01%
2023/05/24	6	17.30	47	17.21	17.35	-41	17,953	-0.23%
2023/05/23	2	17.40	11	17.41	17.45	-9	17,845	-0.05%
2023/05/22	23	17.34	15.9	17.35	17.40	7.1	17,791	0.04%
2023/05/19	4	17.20	3	17.27	17.25	1	17,613	0.01%
2023/05/18	2.1	17.20	2	17.25	17.20	0.1	17,538	0.00%
2023/05/17	3.1	17.15	0	0.00	17.20	3.1	17,389	0.02%
2023/05/16	5.1	17.05	1	17.10	17.10	4.1	17,166	0.02%
2023/05/15	5.1	16.84	1.1	17.00	16.90	4	17,287	0.02%
2023/05/12	12.3	16.95	0.1	17.00	16.90	12.2	17,287	0.07%
2023/05/11	2.5	17.09	1.2	17.17	17.10	1.3	17,034	0.01%
2023/05/09	0	0.00	11.1	17.19	17.30	-11.1	16,993	-0.07%
2023/05/08	23.1	17.25	31	17.20	17.20	-7.9	17,111	-0.05%
2023/05/05	2	17.00	28.4	17.04	17.05	-26.4	17,052	-0.15%
2023/05/04	13.1	16.91	1	17.05	17.00	12.1	17,176	0.07%
2023/05/03	1	16.85	43	16.85	16.90	-42	17,257	-0.24%
2023/05/02	4.1	16.90	43	16.76	16.85	-38.9	17,639	-0.22%
2023/04/28	1.7	16.78	1	16.80	16.70	0.7	18,010	0.00%
2023/04/27	0	0.00	5	16.75	16.75	-5	18,022	-0.03%
2023/04/26	0	0.00	25.3	16.70	16.65	-25.3	18,048	-0.14%
2023/04/25	0	0.00	27	16.74	16.65	-27	17,935	-0.15%
2023/04/24	0	0.00	5	16.70	16.70	-5	17,890	-0.03%
2023/04/20	1	16.60	0	0.00	16.65	1	18,259	0.01%
2023/04/19	5	16.75	14	16.82	16.80	-9	18,329	-0.05%
2023/04/18	1	16.75	0	0.00	16.80	1	18,298	0.01%
2023/04/17	7.7	16.87	2	16.90	16.80	5.7	18,204	0.03%
2023/04/14	4	16.85	13	16.90	16.90	-9	18,151	-0.05%
2023/04/13	1	16.80	43	16.77	16.80	-42	18,258	-0.23%
2023/04/12	1	16.65	6	16.64	16.60	-5	18,165	-0.03%
2023/04/11	0	0.00	4.4	16.56	16.60	-4.4	18,195	-0.02%
2023/04/10	0.5	16.65	2.1	16.65	16.65	-1.6	18,010	-0.01%
2023/04/07	0	0.00	1	16.55	16.60	-1	18,017	-0.01%
2023/04/06	2.1	16.51	7	16.55	16.55	-4.9	17,985	-0.03%
2023/03/31	33	16.67	0	0.00	16.60	33	18,093	0.18%
2023/03/30	19	16.57	0	0.00	16.55	19	18,879	0.10%
2023/03/29	4	16.65	10	16.71	16.75	-6	19,673	-0.03%
2023/03/28	3.2	16.60	15	16.67	16.60	-11.8	20,724	-0.06%
2023/03/27	50.1	16.60	9.9	16.62	16.55	40.2	22,084	0.18%
2023/03/24	2	16.43	17.8	16.40	16.40	-15.8	23,575	-0.07%
2023/03/23	2	16.35	44.5	16.38	16.40	-42.5	23,691	-0.18%
2023/03/22	3.2	16.36	39.8	16.32	16.40	-36.7	23,728	-0.15%
2023/03/21	35.1	16.15	47.4	16.07	16.10	-12.3	24,081	-0.05%
2023/03/20	24.1	15.92	133.5	15.93	15.95	-109.4	24,144	-0.45%	大賣/鉅額交易
2023/03/17	12.7	16.32	1	16.45	16.25	11.7	23,839	0.05%
2023/03/16	8.3	16.34	31	16.35	16.30	-22.7	23,714	-0.10%
2023/03/15	5	16.61	2	16.70	16.55	3	23,658	0.01%
2023/03/14	13.1	16.60	0.5	16.65	16.55	12.6	23,632	0.05%
2023/03/13	12.1	16.74	0	0.00	16.80	12.1	23,698	0.05%
2023/03/10	8.4	16.87	42	16.95	16.85	-33.6	23,864	-0.14%
2023/03/09	15.7	17.02	3.9	17.04	17.00	11.8	24,080	0.05%
2023/03/08	3	17.15	2.3	17.19	17.20	0.7	25,429	0.00%
2023/03/07	1	17.05	11	17.17	17.15	-10	25,726	-0.04%
2023/03/06	0.2	17.10	6	17.09	17.05	-5.8	26,092	-0.02%
2023/03/03	11	17.06	0.1	17.05	17.05	10.9	26,493	0.04%
2023/03/02	4.7	17.07	2	17.10	17.05	2.7	26,675	0.01%
2023/03/01	3.2	17.12	0	0.00	17.20	3.2	26,917	0.01%
2023/02/24	5	17.16	3	17.15	17.20	2	26,976	0.01%
2023/02/22	4.1	17.16	0	0.00	17.20	4.1	26,812	0.02%
2023/02/21	8	17.25	0	0.00	17.30	8	26,617	0.03%
2023/02/20	4	17.35	0	0.00	17.35	4	26,874	0.01%
2023/02/17	0	0.00	2	17.35	17.40	-2	27,038	-0.01%
2023/02/16	8.3	17.28	2	17.20	17.30	6.3	27,468	0.02%
2023/02/15	2.1	17.25	0	17.30	17.20	2.1	27,739	0.01%
2023/02/14	4.3	17.35	0	0.00	17.35	4.3	27,774	0.02%
2023/02/13	12	17.37	8	17.35	17.40	4	27,930	0.01%
2023/02/10	14.1	17.12	4	17.30	17.20	10.1	28,040	0.04%
2023/02/09	2.2	17.15	0	0.00	17.20	2.2	28,046	0.01%
2023/02/08	8.3	17.25	0	0.00	17.20	8.3	28,346	0.03%
2023/02/07	2.8	17.33	2	17.30	17.35	0.8	28,453	0.00%
2023/02/06	25.3	17.40	0	0.00	17.35	25.3	28,546	0.09%
2023/02/03	2	17.45	2	17.35	17.45	0	28,528	0.00%
2023/02/02	6	17.33	0	0.00	17.35	6	28,644	0.02%
2023/02/01	7.1	17.20	0	17.30	17.30	7.1	28,586	0.02%
2023/01/31	22.6	17.72	5.7	17.42	17.30	17	28,554	0.06%
2023/01/30	21.1	17.72	6	17.83	17.90	15.1	28,334	0.05%
2023/01/17	0	0.00	5	17.66	17.75	-5	28,268	-0.02%
2023/01/16	7.7	17.42	4	17.40	17.40	3.7	28,337	0.01%
2023/01/13	0	0.00	1	17.30	17.30	-1	28,308	0.00%
2023/01/11	1	17.30	0	0.00	17.35	1	29,129	0.00%
2023/01/10	1	17.20	5	17.27	17.40	-4	28,988	-0.01%
2023/01/09	2.5	17.20	13	17.21	17.30	-10.5	28,967	-0.04%
2023/01/06	0.1	16.90	7	16.94	16.95	-6.9	28,967	-0.02%
2023/01/05	0	0.00	1	16.80	16.85	-1	29,208	0.00%
2023/01/03	4	16.61	0	0.00	16.60	4	29,503	0.01%
2022/12/30	0.1	16.85	1	16.95	16.75	-0.9	29,370	0.00%
2022/12/29	1	16.70	0	0.00	16.70	1	29,383	0.00%
2022/12/28	0	0.00	3	16.75	16.75	-3	29,352	-0.01%
2022/12/27	4	16.80	3	16.78	16.80	1	29,456	0.00%
2022/12/26	1	16.75	0	0.00	16.80	1	29,608	0.00%
2022/12/23	8	16.73	0	0.00	16.70	8	29,952	0.03%
2022/12/22	0.4	16.70	6	17.55	17.55	-5.6	29,947	-0.02%
2022/12/21	2.1	16.46	0	0.00	16.60	2.1	29,092	0.01%
2022/12/20	5	16.49	1	16.55	16.60	4	28,190	0.01%
2022/12/19	11.3	16.68	2	16.60	16.70	9.3	27,307	0.03%
2022/12/16	23.3	17.06	0	0.00	16.90	23.3	25,881	0.09%
2022/12/15	4.2	17.43	0	0.00	17.45	4.2	24,505	0.02%
2022/12/13	13.1	17.55	0	0.00	17.40	13.1	24,526	0.05%
2022/12/12	2	17.68	0	0.00	17.80	2	24,522	0.01%
2022/12/09	3	17.77	1	17.80	17.75	2	26,595	0.01%
2022/12/08	1	17.80	0	0.00	17.95	1	26,575	0.00%
2022/12/07	5	17.95	2	18.00	17.90	3	26,541	0.01%
2022/12/06	1	17.85	1.7	17.96	17.85	-0.7	26,459	0.00%
2022/12/02	4.2	17.76	30.3	17.80	17.85	-26.1	26,578	-0.10%
2022/12/01	6.1	17.89	2	18.01	17.95	4.1	26,527	0.02%
2022/11/30	0.1	17.60	2	18.20	18.20	-1.9	26,334	-0.01%
2022/11/29	0	17.60	1.7	17.60	17.75	-1.7	25,062	-0.01%
2022/11/25	1	17.40	6	17.47	17.50	-5	24,426	-0.02%
2022/11/24	0	0.00	1	17.30	17.30	-1	24,195	0.00%
2022/11/23	0	0.00	1.4	17.26	17.25	-1.4	24,085	-0.01%
2022/11/22	0	0.00	1	17.00	17.15	-1	23,860	0.00%
2022/11/21	1	16.95	0	0.00	16.85	1	23,528	0.00%
2022/11/18	0.1	16.95	2	16.83	16.95	-1.9	23,473	-0.01%
2022/11/17	1	16.75	0	0.00	16.90	1	23,347	0.00%
2022/11/16	0	17.00	0	0.00	16.90	0	23,384	0.00%
2022/11/15	1.3	16.96	6.1	16.95	17.00	-4.8	23,123	-0.02%
2022/11/14	1.3	16.99	6.2	17.02	17.05	-4.9	23,011	-0.02%
2022/11/11	2	16.85	5.5	16.76	16.80	-3.5	22,582	-0.02%
2022/11/09	3	16.48	1.2	16.50	16.55	1.8	22,322	0.01%
2022/11/08	2	16.30	4.1	16.50	16.50	-2.1	22,174	-0.01%
2022/11/07	0	0.00	4	16.25	16.30	-4	21,973	-0.02%
2022/11/04	1	16.10	5	16.13	16.25	-4	22,088	-0.02%
2022/11/03	5.1	15.88	0	0.00	16.05	5.1	22,066	0.02%
2022/11/02	2.2	16.08	0	0.00	16.10	2.2	22,844	0.01%
2022/11/01	0	0.00	1	16.30	16.30	-1	23,061	0.00%
2022/10/31	2	16.18	0	0.00	16.10	2	23,243	0.01%
2022/10/28	1	15.95	2	16.00	16.00	-1	23,101	0.00%
2022/10/27	1.2	16.23	1	16.30	16.05	0.2	23,111	0.00%
2022/10/26	0	0.00	16.1	16.01	16.05	-16.1	23,069	-0.07%
2022/10/25	3.4	15.42	2	15.70	15.70	1.4	22,912	0.01%
2022/10/24	15.1	15.84	12	15.84	15.80	3.1	22,812	0.01%
2022/10/21	0	0.00	3	16.12	16.15	-3	22,533	-0.01%
2022/10/20	20.6	15.88	7	15.84	16.10	13.6	22,503	0.06%
2022/10/19	8.7	16.45	5	16.65	16.50	3.7	21,861	0.02%
2022/10/18	0.3	16.65	0.1	16.70	16.70	0.2	21,592	0.00%
2022/10/17	1.1	16.41	25	16.47	16.50	-23.9	21,816	-0.11%
2022/10/14	2.5	16.82	0	0.00	16.60	2.5	21,900	0.01%
2022/10/13	0.2	16.79	4	16.73	16.75	-3.8	22,087	-0.02%
2022/10/12	2	17.03	3	17.12	17.10	-1	22,299	0.00%
2022/10/11	1.1	16.99	1	16.95	16.85	0.1	22,635	0.00%
2022/10/07	1	16.95	1	17.00	16.95	0	22,583	0.00%
2022/10/06	0.2	17.03	6	17.07	17.15	-5.9	22,696	-0.03%
2022/10/05	1	17.00	1	16.95	16.95	0	22,779	0.00%
2022/10/04	2	16.88	2	16.90	16.95	0	22,910	0.00%
2022/10/03	4.1	16.98	4	17.00	16.85	0.1	22,843	0.00%
2022/09/29	2	17.00	4	17.09	17.15	-2	22,650	-0.01%
2022/09/28	0.5	16.96	3	16.95	16.90	-2.5	22,482	-0.01%
2022/09/27	2	17.00	1	17.25	17.20	1	22,410	0.00%
2022/09/26	8.1	17.11	0	0.00	17.15	8.1	22,435	0.04%
2022/09/23	0	0.00	1	17.40	17.40	-1	22,442	0.00%
2022/09/22	9.2	17.23	0.1	17.50	17.20	9	22,596	0.04%
2022/09/21	0.1	17.75	8	17.62	17.60	-7.9	22,428	-0.04%
2022/09/20	2.4	17.61	100	17.60	17.60	-97.6	22,293	-0.44%
2022/09/19	13.7	17.78	224.4	17.93	17.75	-210.7	22,142	-0.95%	大賣/鉅額交易
2022/09/16	30.9	18.61	9.9	18.47	18.45	21	21,731	0.10%
2022/09/15	6.5	18.17	1.6	18.15	18.20	4.9	19,590	0.03%
2022/09/14	5	17.85	0	0.00	18.00	5	19,489	0.03%
2022/09/13	10	18.22	9	18.19	18.20	1	19,620	0.01%
2022/09/12	2	18.13	14.1	18.12	18.30	-12.1	19,688	-0.06%
2022/09/08	4	17.79	18.3	17.94	17.95	-14.3	19,807	-0.07%
2022/09/07	1.1	17.50	0.5	17.45	17.45	0.6	19,552	0.00%
2022/09/06	9.7	17.72	1	17.80	17.70	8.7	19,360	0.04%
2022/09/05	16.1	17.44	34.2	17.64	17.65	-18.1	19,174	-0.09%
2022/09/02	12.3	17.18	10	17.20	17.15	2.3	19,054	0.01%
2022/09/01	3	17.15	0	0.00	17.25	3	19,059	0.02%
2022/08/31	3.1	17.19	0	0.00	17.35	3.1	18,932	0.02%
2022/08/30	6	17.11	0	0.00	17.25	6	18,743	0.03%
2022/08/29	1	17.15	4	17.23	17.20	-3	18,739	-0.02%
2022/08/26	2	17.35	3	17.45	17.45	-1	18,800	-0.01%
2022/08/25	1.1	17.15	4	17.25	17.40	-3	18,931	-0.02%
2022/08/24	2.1	17.13	0	0.00	17.10	2.1	19,083	0.01%
2022/08/23	1	17.10	21	17.10	17.25	-20	19,765	-0.10%
2022/08/22	1.2	17.17	0	0.00	17.25	1.2	20,008	0.01%
2022/08/19	5.1	17.16	30	17.13	17.30	-24.9	20,366	-0.12%
2022/08/18	2	17.20	0	0.00	17.25	2	20,415	0.01%
2022/08/17	2.1	17.22	1	17.25	17.35	1.1	20,648	0.01%
2022/08/15	11	17.15	4	17.25	17.15	7	21,094	0.03%
2022/08/12	5	17.08	0	0.00	17.20	5	21,506	0.02%
2022/08/11	1	17.20	3	17.12	17.20	-2	21,697	-0.01%
2022/08/10	5	17.01	40	17.10	16.90	-35	21,725	-0.16%
2022/08/09	5	17.58	56	17.66	17.70	-51	21,741	-0.23%
2022/08/08	42	17.15	6	17.24	17.35	36	21,021	0.17%
2022/08/05	17	16.96	4	16.98	17.10	13	20,813	0.06%
2022/08/04	0	0.00	5	16.65	16.80	-5	20,708	-0.02%
2022/08/03	1	16.75	0	0.00	16.80	1	20,751	0.00%
2022/08/02	19.3	16.71	0	0.00	16.85	19.3	20,909	0.09%
2022/08/01	0.1	16.80	0	0.00	16.80	0.1	21,102	0.00%
2022/07/29	2	16.65	0	0.00	16.90	2	21,237	0.01%
2022/07/28	1	16.55	13	16.63	16.65	-12	20,973	-0.06%
2022/07/27	11	16.32	2	16.40	16.50	9	20,913	0.04%
2022/07/26	1	16.35	1	16.25	16.35	0	20,907	0.00%
2022/07/25	0.3	16.20	1	16.30	16.40	-0.7	20,876	0.00%
2022/07/22	2	16.05	8	16.18	16.20	-6	21,084	-0.03%
2022/07/21	5	15.94	8	15.94	16.00	-3	20,975	-0.01%
2022/07/20	6.2	16.03	1	16.20	15.90	5.2	20,902	0.02%
2022/07/19	10	15.96	1	15.90	16.00	9	20,796	0.04%
2022/07/18	2.1	15.53	8	15.56	15.80	-5.9	20,526	-0.03%
2022/07/15	19.9	15.28	3	15.27	15.25	16.9	20,201	0.08%
2022/07/14	4.7	15.64	1	15.70	15.65	3.7	20,191	0.02%
2022/07/13	7	15.83	5	15.90	15.85	2	20,358	0.01%
2022/07/12	5.2	15.74	9.2	15.62	15.65	-4	20,449	-0.02%
2022/07/11	3.1	16.30	12	16.30	16.15	-8.9	20,367	-0.04%
2022/07/08	1	16.70	3	16.57	16.60	-2	20,607	-0.01%
2022/07/07	3.4	16.35	0	0.00	16.30	3.4	20,678	0.02%
2022/07/06	2.1	16.43	0	0.00	16.45	2.1	20,735	0.01%
2022/07/05	1	16.65	10	16.85	16.85	-9	20,955	-0.04%
2022/07/04	0	0.00	11	16.57	16.60	-11	21,173	-0.05%
2022/07/01	3.1	16.62	0	0.00	16.65	3.1	21,873	0.01%
2022/06/30	4	16.81	3	16.65	16.80	1	22,043	0.00%
2022/06/28	1.1	17.00	1	17.10	17.05	0.1	22,503	0.00%
2022/06/27	13.2	17.27	11.1	17.20	17.10	2.1	23,645	0.01%
2022/06/24	0	0.00	1	17.25	17.15	-1	23,760	0.00%
2022/06/23	0	0.00	5	17.17	17.00	-5	23,773	-0.02%
2022/06/22	8	16.83	16	16.93	16.85	-8	23,808	-0.03%
2022/06/21	10	17.05	0	0.00	16.95	10	23,936	0.04%
2022/06/20	7	16.49	0	0.00	16.40	7	23,927	0.03%
2022/06/17	22.1	16.84	0	0.00	16.75	22.1	23,783	0.09%
2022/06/16	10	17.30	0	0.00	17.10	10	23,540	0.04%
2022/06/15	0	0.00	10.1	17.15	17.15	-10.1	23,947	-0.04%
2022/06/14	3	16.92	12	17.01	17.05	-9	24,177	-0.04%
2022/06/13	4.1	16.85	5	16.88	16.95	-0.9	24,284	0.00%
2022/06/10	2.8	17.26	0	0.00	17.20	2.8	24,136	0.01%
2022/06/06	0.1	17.60	1	17.50	17.60	-1	24,493	0.00%
2022/06/01	4	17.83	1	17.90	17.75	3	25,284	0.01%
2022/05/31	7	17.44	11	17.60	18.15	-4	25,359	-0.02%
2022/05/30	1	17.80	0	0.00	17.80	1	24,680	0.00%
2022/05/27	1	17.65	12.2	17.61	17.70	-11.2	24,579	-0.05%
2022/05/25	1	17.30	0	0.00	17.40	1	24,834	0.00%
2022/05/24	10	17.30	0	0.00	17.40	10	25,042	0.04%
2022/05/23	1	17.49	32.1	17.46	17.50	-31.1	24,994	-0.12%
2022/05/20	0.1	17.24	5	17.30	17.50	-4.9	24,744	-0.02%
2022/05/19	1.1	17.11	10	17.30	17.15	-8.9	24,332	-0.04%
2022/05/18	1.1	17.35	0	0.00	17.50	1.1	24,102	0.00%
2022/05/17	1	17.00	116	17.18	17.05	-115	23,940	-0.48%	大賣/鉅額交易
2022/05/16	1.1	16.70	31	16.75	16.85	-29.9	23,664	-0.13%
2022/05/13	0.1	16.95	30	16.90	16.95	-29.9	23,459	-0.13%
2022/05/12	7.4	16.91	0	0.00	16.80	7.4	23,497	0.03%
2022/05/11	2.2	17.33	9	17.30	17.35	-6.8	23,285	-0.03%
2022/05/10	23	17.50	17	17.59	17.50	6	23,229	0.03%
2022/05/09	5.3	17.16	1	17.35	17.20	4.3	23,175	0.02%
2022/05/06	8.1	17.74	6.5	17.85	17.75	1.6	23,160	0.01%
2022/05/05	1.1	18.10	0	0.00	18.05	1.1	23,325	0.00%
2022/05/04	2	18.28	1.1	18.30	18.30	0.9	23,323	0.00%
2022/05/03	2	18.20	0	0.00	18.20	2	23,506	0.01%
2022/04/28	11	18.02	1	18.10	18.15	10	23,926	0.04%
2022/04/27	3.2	18.12	0	0.00	18.15	3.2	23,891	0.01%
2022/04/26	2.5	18.48	11	18.41	18.55	-8.5	24,105	-0.04%
2022/04/25	3.1	18.19	2	18.15	18.25	1.1	24,352	0.00%
2022/04/22	5	18.17	7	18.33	18.60	-2	24,188	-0.01%
2022/04/21	1	18.20	1	18.25	18.25	0	24,321	0.00%
2022/04/20	5	18.28	6	18.30	18.25	-1	24,627	0.00%
2022/04/19	4.5	18.31	1	18.45	18.35	3.5	24,943	0.01%
2022/04/18	5.2	18.07	1	18.25	18.10	4.2	25,184	0.02%
2022/04/15	3.2	18.45	0	0.00	18.50	3.2	25,193	0.01%
2022/04/14	3.5	18.63	1	18.90	18.50	2.5	25,278	0.01%
2022/04/13	1	19.00	22.8	18.93	19.05	-21.8	25,156	-0.09%
2022/04/12	14	18.83	41	18.80	18.85	-27	25,076	-0.11%
2022/04/11	53	18.90	4	19.05	19.00	49	24,971	0.20%
2022/04/08	7.5	18.70	23	18.85	19.05	-15.5	24,700	-0.06%
2022/04/07	23	18.95	12.5	19.06	18.65	10.5	24,490	0.04%
2022/04/06	11.1	18.71	21	18.99	19.10	-9.9	23,729	-0.04%
2022/04/01	1.1	18.69	1	18.70	18.70	0.1	23,394	0.00%
2022/03/31	25	18.66	2	18.55	18.40	23	23,068	0.10%
2022/03/30	0	0.00	43.5	18.20	18.35	-43.5	22,484	-0.19%
2022/03/29	10.6	17.35	0	0.00	17.30	10.6	21,310	0.05%
2022/03/28	0.1	17.50	1	17.40	17.55	-0.9	21,088	0.00%
2022/03/25	8	17.47	2.9	17.52	17.50	5.1	21,031	0.02%
2022/03/24	2	17.63	0	0.00	17.75	2	20,906	0.01%
2022/03/23	4	17.74	32.6	17.63	17.75	-28.6	20,874	-0.14%
2022/03/22	0	0.00	3	17.33	17.45	-3	20,749	-0.01%
2022/03/21	2.4	17.37	0	0.00	17.35	2.4	20,844	0.01%
2022/03/18	7	17.46	5	17.43	17.30	2	20,848	0.01%
2022/03/17	2	17.30	15	17.38	17.40	-13	20,512	-0.06%
2022/03/16	1.7	16.99	3.1	17.00	17.10	-1.4	20,532	-0.01%
2022/03/15	1	16.90	2.3	16.96	17.00	-1.3	20,471	-0.01%
2022/03/14	1	16.90	6	17.05	17.00	-5	20,535	-0.02%
2022/03/11	10	16.90	2	16.98	16.90	8	20,591	0.04%
2022/03/10	11	16.90	0	0.00	16.90	11	20,613	0.05%
2022/03/09	5.5	16.48	10	16.55	16.40	-4.5	20,604	-0.02%
2022/03/08	12.6	16.47	8	16.46	16.40	4.6	20,374	0.02%
2022/03/07	15.2	16.68	16	16.69	16.80	-0.9	19,954	0.00%
2022/03/04	17.2	17.18	0.1	17.20	17.10	17.1	20,316	0.08%
2022/03/03	55	17.40	0	0.00	17.50	55	20,250	0.27%
2022/02/25	13.1	17.00	18	17.13	17.10	-4.9	20,478	-0.02%
2022/02/24	14.2	17.16	10.5	17.20	17.20	3.7	20,247	0.02%
2022/02/23	5	17.35	0	0.00	17.45	5	19,962	0.03%
2022/02/22	15.1	17.27	0	0.00	17.40	15.1	20,043	0.08%
2022/02/21	2	17.45	10	17.45	17.55	-8	20,195	-0.04%
2022/02/18	0	0.00	55	17.42	17.40	-55	20,490	-0.27%
2022/02/17	33.1	17.45	10	17.50	17.40	23.1	20,579	0.11%
2022/02/16	10.5	17.44	2	17.45	17.40	8.5	20,750	0.04%
2022/02/15	2	17.30	0	0.00	17.25	2	21,064	0.01%
2022/02/14	5.2	17.21	14	17.30	17.40	-8.8	21,227	-0.04%
2022/02/11	10	17.40	15	17.36	17.35	-5	21,089	-0.02%
2022/02/10	1.3	17.30	2	17.30	17.45	-0.7	21,082	0.00%
2022/02/09	26.3	17.41	2	17.48	17.50	24.3	20,990	0.12%
2022/02/08	3.1	17.25	3	17.27	17.35	0.1	20,909	0.00%
2022/02/07	37.2	17.02	3	16.85	17.05	34.2	20,573	0.17%
2022/01/26	0	16.45	1	16.45	16.45	-1	20,166	0.00%
2022/01/25	34.1	16.30	0	0.00	16.40	34.1	20,142	0.17%
2022/01/24	12.1	16.15	3	16.32	16.55	9.1	20,008	0.05%
2022/01/21	17.1	16.46	5	16.55	16.50	12.1	19,975	0.06%
2022/01/20	15.1	16.81	3	16.80	16.75	12.1	19,706	0.06%
2022/01/19	7	16.99	0.5	17.03	16.95	6.5	19,565	0.03%
2022/01/18	6.3	17.05	5	17.01	17.10	1.3	19,333	0.01%
2022/01/17	5.1	16.65	0.5	16.65	16.70	4.6	18,968	0.02%
2022/01/14	33	16.61	12.4	16.70	16.70	20.6	18,934	0.11%
2022/01/13	10.5	16.70	7	16.66	16.70	3.5	18,923	0.02%
2022/01/12	12.8	16.41	0	0.00	16.45	12.8	18,548	0.07%
2022/01/11	12	16.33	0.8	16.50	16.55	11.2	18,182	0.06%
2022/01/10	81.1	16.31	0	0.00	16.35	81.1	17,778	0.46%
2022/01/07	4	16.54	6	16.63	16.55	-2	17,534	-0.01%
2022/01/06	1	16.30	6	16.42	16.50	-5	17,290	-0.03%
2022/01/05	0	0.00	1	16.25	16.30	-1	17,151	-0.01%
2022/01/04	52	16.15	3	16.15	16.20	49	17,180	0.29%
2022/01/03	7.1	16.13	78	16.20	16.10	-70.9	17,144	-0.41%
2021/12/30	13	16.13	1	16.15	16.15	12	17,134	0.07%
2021/12/29	10	16.25	1	16.10	16.25	9	17,244	0.05%
2021/12/28	0	0.00	3.2	15.95	16.05	-3.2	17,275	-0.02%
2021/12/27	3	15.90	40	15.90	15.95	-37	17,280	-0.21%
2021/12/23	15	15.95	30	15.90	16.00	-15	17,704	-0.08%
2021/12/21	2	15.90	10	15.92	15.90	-8	17,879	-0.04%
2021/12/20	11	15.75	0	0.00	15.75	11	17,886	0.06%
2021/12/17	0	0.00	1	15.85	15.90	-1	17,835	-0.01%
2021/12/16	2	15.85	0	0.00	15.75	2	17,799	0.01%
2021/12/15	0	0.00	1	15.70	15.85	-1	17,991	-0.01%
2021/12/14	4.1	15.63	0.9	15.65	15.65	3.2	18,302	0.02%
2021/12/13	4.1	15.90	0	0.00	15.85	4.1	18,314	0.02%
2021/12/10	2.2	15.90	23	16.00	15.95	-20.8	18,235	-0.11%
2021/12/09	2.3	15.70	3.4	15.65	15.70	-1.1	18,101	-0.01%
2021/12/08	2.2	15.55	0	0.00	15.55	2.2	18,107	0.01%
2021/12/07	0	0.00	8.8	15.41	15.50	-8.8	18,006	-0.05%
2021/12/06	0	0.00	15	15.35	15.35	-15	18,022	-0.08%
2021/12/03	7.3	15.20	1.4	15.23	15.20	5.9	18,179	0.03%
2021/12/02	0	0.00	4.1	15.10	15.15	-4.1	18,012	-0.02%
2021/12/01	10	15.08	0	0.00	15.15	10	17,952	0.06%
2021/11/30	9	15.02	0	0.00	15.30	9	18,025	0.05%
2021/11/29	8	15.03	11	15.00	15.00	-3	17,460	-0.02%
2021/11/26	2	15.20	39	15.27	15.15	-37	17,556	-0.21%
2021/11/25	1	15.50	0	0.00	15.50	1	17,543	0.01%
2021/11/24	5.7	15.55	13.1	15.58	15.50	-7.4	17,728	-0.04%
2021/11/23	0	0.00	0.4	15.25	15.30	-0.4	17,949	0.00%
2021/11/22	1	15.20	0.4	15.15	15.20	0.7	17,786	0.00%
2021/11/19	4	15.13	1.1	15.19	15.10	2.9	17,608	0.02%
2021/11/18	11.9	15.21	7	15.14	15.20	4.9	17,542	0.03%
2021/11/17	5	14.96	58	14.92	15.00	-53	17,430	-0.30%
2021/11/16	0.5	14.70	16	14.70	14.75	-15.5	17,275	-0.09%
2021/11/15	1.1	14.70	1	14.80	14.70	0.1	17,500	0.00%
2021/11/12	1.3	14.54	18	14.50	14.55	-16.7	17,586	-0.09%
2021/11/11	2.4	14.31	16	14.30	14.35	-13.7	17,621	-0.08%
2021/11/10	1	14.15	2	14.20	14.20	-1	17,677	-0.01%
2021/11/09	3	14.15	0	0.00	14.15	3	17,849	0.02%
2021/11/08	0	0.00	1.5	14.18	14.20	-1.5	19,488	-0.01%
2021/11/05	2	14.03	0	0.00	14.15	2	20,771	0.01%
2021/11/04	2	14.18	0.1	14.15	14.15	1.9	21,225	0.01%
2021/11/03	1	14.10	0.2	14.15	14.20	0.8	21,662	0.00%
2021/11/02	0	0.00	1	14.15	14.15	-1	22,030	0.00%
2021/11/01	4	14.15	2	14.15	14.15	2	22,375	0.01%
2021/10/29	5	14.15	1	14.15	14.15	4	22,652	0.02%
2021/10/28	0	0.00	1	14.15	14.15	-1	22,738	0.00%
2021/10/27	0	0.00	11	14.15	14.20	-11	22,965	-0.05%
2021/10/26	0	0.00	4	14.18	14.15	-4	23,721	-0.02%
2021/10/21	10	14.05	2	14.00	14.00	8	24,666	0.03%
2021/10/20	1	13.95	0	0.00	13.95	1	24,530	0.00%
2021/10/19	1	13.90	0	0.00	14.00	1	24,549	0.00%
2021/10/14	75	13.85	0	0.00	13.80	75	25,194	0.30%
2021/10/08	2	13.85	0	0.00	13.80	2	26,397	0.01%
2021/10/07	5	13.90	0.1	13.90	13.90	4.9	26,798	0.02%
2021/10/06	0	0.00	1	13.85	13.90	-1	27,522	0.00%
2021/10/04	2	13.70	0	0.00	13.75	2	28,243	0.01%
2021/10/01	15	13.70	2	13.75	13.70	13	28,494	0.05%
2021/09/29	3	13.80	5	13.85	13.90	-2	28,591	-0.01%
2021/09/28	3	13.92	0	0.00	13.85	3	28,514	0.01%
2021/09/27	1	13.95	1	14.00	14.00	0	28,525	0.00%
2021/09/23	1	13.90	1	13.95	13.85	0	28,694	0.00%
2021/09/22	15	13.84	26	13.77	13.85	-11	28,663	-0.04%
2021/09/17	10	13.98	1	14.10	13.95	9	28,334	0.03%
2021/09/15	1	14.00	0	0.00	14.05	1	27,964	0.00%
2021/09/14	1	14.05	0	0.00	14.05	1	28,046	0.00%
2021/09/13	2	14.03	2	14.10	14.10	0	27,890	0.00%
2021/09/10	0	0.00	0.4	14.05	14.05	-0.4	28,048	0.00%
2021/09/09	21	13.97	0	0.00	14.00	21	28,506	0.07%
2021/09/08	1.1	13.95	6	14.05	14.05	-4.9	28,496	-0.02%
2021/09/07	6	13.98	21	14.00	14.00	-15	28,448	-0.05%
2021/09/06	2	14.05	18	14.05	14.05	-16	28,798	-0.06%
2021/09/03	4	14.05	2	14.10	14.10	2	29,075	0.01%
2021/09/02	7	13.91	5	13.90	14.00	2	28,902	0.01%
2021/09/01	10	14.00	3	14.10	14.00	7	28,728	0.02%
2021/08/31	3	14.15	10	14.15	14.25	-7	28,492	-0.02%
2021/08/30	0	0.00	42.7	14.18	14.25	-42.7	28,405	-0.15%
2021/08/27	6	14.00	24	14.00	14.05	-18	28,191	-0.06%
2021/08/26	2	13.65	0	0.00	13.70	2	27,771	0.01%
2021/08/25	1.2	13.65	0	0.00	13.65	1.2	27,745	0.00%
2021/08/24	16	13.50	10	13.50	13.60	6	27,751	0.02%
2021/08/23	8	13.55	2	13.50	13.50	6	27,758	0.02%
2021/08/20	1	13.55	0	0.00	13.60	1	27,850	0.00%
2021/08/19	6	13.67	3	13.65	13.65	3	28,567	0.01%
2021/08/18	0	0.00	7	13.60	13.65	-7	28,331	-0.02%
2021/08/17	0	0.00	10	13.61	13.55	-10	28,179	-0.04%
2021/08/16	1	13.25	50	13.30	13.30	-49	27,834	-0.18%
2021/08/13	0	0.00	3	13.25	13.35	-3	27,802	-0.01%
2021/08/12	38	13.30	0	0.00	13.30	38	27,698	0.14%
2021/08/11	66	14.23	32	14.23	14.20	34	26,185	0.13%
2021/08/10	4	14.20	21	14.20	14.20	-17	25,336	-0.07%
2021/08/09	13	14.21	0.2	14.26	14.20	12.8	25,405	0.05%
2021/08/06	9	14.22	0	0.00	14.20	9	25,402	0.04%
2021/08/05	14	14.28	2	14.23	14.25	12	25,879	0.05%
2021/08/04	3	14.15	4	14.20	14.20	-1	26,968	0.00%
2021/08/03	1.2	14.16	0.1	14.15	14.15	1.1	27,254	0.00%
2021/08/02	25	14.08	2	14.10	14.20	23	27,897	0.08%
2021/07/30	25	14.06	1	14.25	14.05	24	28,077	0.09%
2021/07/29	7	14.15	0	0.00	14.20	7	28,354	0.02%
2021/07/28	20	14.00	27	14.10	14.10	-7	28,464	-0.02%
2021/07/27	8	14.25	2	14.30	14.15	6	28,764	0.02%
2021/07/26	0.6	14.40	5	14.34	14.30	-4.4	28,917	-0.02%
2021/07/22	0	0.00	1	14.25	14.30	-1	29,081	0.00%
2021/07/21	2	14.15	0	0.00	14.20	2	29,214	0.01%
2021/07/20	13	14.20	2.5	14.20	14.20	10.5	29,501	0.04%
2021/07/19	2	14.35	2	14.45	14.45	0	29,049	0.00%
2021/07/16	2	14.35	3	14.32	14.35	-1	29,167	0.00%
2021/07/15	22	14.24	20	14.20	14.25	2	28,795	0.01%
2021/07/14	0	0.00	13	14.16	14.15	-13	28,720	-0.05%
2021/07/13	2	14.20	47.1	14.18	14.10	-45.1	28,766	-0.16%
2021/07/12	6	14.05	302	14.15	14.00	-296	28,224	-1.05%	大賣/鉅額交易
2021/07/09	26	13.94	10	13.97	13.95	16	27,986	0.06%
2021/07/08	0.5	13.90	2	13.95	13.95	-1.5	27,623	-0.01%
2021/07/07	5	13.80	0	0.00	13.80	5	27,511	0.02%
2021/07/06	6	13.75	1	13.80	13.80	5	27,494	0.02%
2021/07/05	5	13.70	19	13.70	13.75	-14	27,400	-0.05%
2021/07/02	0	0.00	2	13.70	13.65	-2	27,374	-0.01%
2021/06/30	4	13.79	0	0.00	13.75	4	27,344	0.01%
2021/06/29	2	13.73	3	13.73	13.75	-1	27,500	0.00%
2021/06/28	0	0.00	0.3	13.80	13.75	-0.3	27,729	0.00%
2021/06/25	0	0.00	12	13.80	13.80	-12	27,891	-0.04%
2021/06/23	0	0.00	5	13.60	13.60	-5	27,924	-0.02%
2021/06/22	0	0.00	15	13.50	13.50	-15	28,024	-0.05%
2021/06/21	1	13.40	46.4	13.51	13.50	-45.4	28,231	-0.16%
2021/06/18	19	13.50	40	13.65	13.55	-21	28,091	-0.07%
2021/06/17	1	13.55	0	0.00	13.60	1	28,009	0.00%
2021/06/16	0	0.00	8	13.63	13.70	-8	29,300	-0.03%
2021/06/15	2	13.60	0	0.00	13.55	2	29,313	0.01%
2021/06/11	4	13.75	0	0.00	13.75	4	29,216	0.01%
2021/06/09	5	13.55	17	13.60	13.60	-12	29,494	-0.04%
2021/06/08	15	13.63	10	13.65	13.65	5	29,606	0.02%
2021/06/07	0	0.00	0.4	13.75	13.65	-0.4	29,961	0.00%
2021/06/04	0	0.00	30.5	13.60	13.70	-30.5	30,063	-0.10%
2021/06/03	5	13.65	0	0.00	13.70	5	30,298	0.02%
2021/06/02	0	0.00	8	13.65	13.65	-8	30,346	-0.03%
2021/06/01	0	0.00	5	13.55	13.55	-5	30,381	-0.02%
2021/05/31	11	13.45	0.6	13.50	13.55	10.4	30,598	0.03%
2021/05/28	2	13.50	0	0.00	13.45	2	30,808	0.01%
2021/05/27	0	0.00	1	13.45	13.50	-1	30,605	0.00%
2021/05/26	3	13.38	0	0.00	13.45	3	30,188	0.01%
2021/05/25	0.5	13.35	15	13.38	13.30	-14.5	30,352	-0.05%
2021/05/21	2	13.23	2	13.20	13.20	0	30,476	0.00%
2021/05/20	1	13.10	0	0.00	13.10	1	30,427	0.00%
2021/05/18	11	12.96	10	12.92	13.05	1	30,639	0.00%
2021/05/17	17.1	12.73	20	12.77	12.60	-2.9	30,849	-0.01%
2021/05/14	11	13.00	11	13.00	13.15	0	30,394	0.00%
2021/05/13	8.1	13.09	30	13.06	13.00	-21.9	29,935	-0.07%
2021/05/12	70.3	13.08	28	13.07	13.05	42.3	29,135	0.15%
2021/05/11	72	13.84	40	13.86	13.70	32	27,745	0.12%
2021/05/10	63	13.85	39	13.91	14.00	24	27,192	0.09%
2021/05/07	42	13.65	15	13.68	13.65	27	26,614	0.10%
2021/05/06	13.2	13.54	14	13.50	13.60	-0.8	26,375	0.00%
2021/05/05	31	13.18	1	13.35	13.25	30	25,430	0.12%
2021/05/04	14	13.14	24	13.07	13.20	-10	25,044	-0.04%
2021/05/03	4	13.40	10.1	13.45	13.35	-6.1	24,410	-0.02%
2021/04/29	15	13.40	7	13.41	13.30	8	24,074	0.03%
2021/04/28	0.4	13.45	1	13.45	13.50	-0.6	23,998	0.00%
2021/04/27	20	13.45	1	13.45	13.50	19	24,345	0.08%
2021/04/26	38	13.46	1	13.50	13.50	37	24,159	0.15%
2021/04/23	4	13.25	1	13.30	13.30	3	23,710	0.01%
2021/04/22	0	0.00	1	13.40	13.30	-1	23,796	0.00%
2021/04/21	4	13.30	1	13.30	13.30	3	23,455	0.01%
2021/04/20	1	13.35	0	0.00	13.35	1	23,374	0.00%
2021/04/19	0.9	13.23	7	13.26	13.25	-6.1	23,273	-0.03%
2021/04/16	1	12.95	1	12.95	13.00	0	22,927	0.00%
2021/04/15	0	0.00	1	12.90	12.95	-1	23,202	0.00%
2021/04/14	11	12.74	20	12.75	12.80	-9	22,925	-0.04%
2021/04/13	0	0.00	2.1	12.85	12.75	-2.1	23,111	-0.01%
2021/04/12	6	12.76	4	12.65	12.80	2	23,049	0.01%
2021/04/09	18	12.58	1.1	12.60	12.55	16.9	23,028	0.07%
2021/04/08	2	12.58	4.4	12.58	12.60	-2.4	23,110	-0.01%
2021/04/07	0	0.00	2.5	12.62	12.65	-2.5	23,674	-0.01%
2021/04/06	7	12.57	9	12.60	12.60	-2	23,659	-0.01%
2021/04/01	1	12.65	21	12.65	12.65	-20	23,543	-0.08%
2021/03/31	26	12.71	14	12.75	12.85	12	23,224	0.05%
2021/03/30	0	0.00	13	12.67	12.70	-13	22,972	-0.06%
2021/03/29	4	12.58	2	12.55	12.60	2	22,771	0.01%
2021/03/26	42	12.49	0.5	12.45	12.45	41.5	22,643	0.18%
2021/03/25	6	12.46	21	12.50	12.50	-15	22,525	-0.07%
2021/03/24	0	0.00	5	12.30	12.35	-5	22,371	-0.02%
2021/03/23	1	12.30	1	12.30	12.35	0	22,113	0.00%
2021/03/22	0	0.00	22.9	12.28	12.30	-22.9	22,136	-0.10%
2021/03/18	0	0.00	9	12.31	12.25	-9	20,599	-0.04%
2021/03/17	2.2	12.22	6.6	12.30	12.30	-4.4	20,614	-0.02%
2021/03/16	1	12.35	0.1	12.35	12.35	0.9	20,554	0.00%
2021/03/15	11	12.30	35	12.34	12.30	-24	20,506	-0.12%
2021/03/12	2	12.05	11	12.12	12.15	-9	20,884	-0.04%
2021/03/11	13	12.01	8	12.10	12.00	5	20,963	0.02%
2021/03/10	0.2	12.03	11	12.00	12.05	-10.8	20,806	-0.05%
2021/03/09	7	11.89	2	11.93	11.95	5	20,687	0.02%
2021/03/08	21.2	11.75	20	11.80	11.80	1.2	20,685	0.01%
2021/03/05	4	11.65	0	0.00	11.75	4	20,716	0.02%
2021/03/04	5	11.70	0	0.00	11.80	5	21,420	0.02%
2021/03/03	1	11.90	17	11.89	11.85	-16	21,538	-0.07%
2021/03/02	10	11.80	0	11.70	11.65	10	21,289	0.05%
2021/02/26	22	11.73	1	11.65	11.65	21	21,348	0.10%
2021/02/25	1	11.90	11.8	11.90	11.95	-10.8	21,039	-0.05%
2021/02/24	1.2	11.74	20	11.76	11.80	-18.8	20,831	-0.09%
2021/02/23	2	11.70	9	11.72	11.75	-7	20,776	-0.03%
2021/02/22	2	11.60	0	0.00	11.65	2	21,140	0.01%
2021/02/19	1	11.50	0	0.00	11.60	1	21,098	0.00%
2021/02/18	2	11.65	6	11.62	11.60	-4	21,118	-0.02%
2021/02/17	5	11.51	30	11.52	11.60	-25	21,064	-0.12%
2021/02/05	0	0.00	2	11.20	11.20	-2	20,483	-0.01%
2021/02/03	1	11.10	0	0.00	11.10	1	20,996	0.00%
2021/02/02	10	11.13	0	0.00	11.10	10	21,398	0.05%
2021/02/01	2	11.10	0	0.00	11.10	2	21,457	0.01%
2021/01/29	4.8	11.03	0	0.00	10.95	4.8	21,382	0.02%
2021/01/28	1	11.05	0.4	11.10	11.05	0.6	21,133	0.00%
2021/01/27	0	0.00	0.1	11.10	11.10	-0.1	20,957	0.00%
2021/01/26	29	11.10	0	0.00	11.10	29	20,843	0.14%
2021/01/25	4	11.10	0	0.00	11.15	4	20,842	0.02%
2021/01/22	2	11.10	0	0.00	11.10	2	20,843	0.01%
2021/01/21	0	0.00	10	11.15	11.15	-10	20,762	-0.05%
2021/01/20	17	11.16	40	11.20	11.10	-23	20,578	-0.11%
2021/01/19	0	0.00	14	11.35	11.35	-14	20,080	-0.07%
2021/01/18	4	11.30	8	11.40	11.35	-4	19,999	-0.02%
2021/01/15	1	11.40	10	11.45	11.40	-9	19,886	-0.05%
2021/01/14	1	11.50	0	0.00	11.50	1	19,878	0.01%
2021/01/13	6	11.45	1	11.45	11.50	5	19,627	0.03%
2021/01/12	0	0.00	9	11.48	11.45	-9	19,492	-0.05%
2021/01/11	1	11.65	5	11.65	11.65	-4	19,396	-0.02%
2021/01/08	2	11.55	27.8	11.57	11.65	-25.8	19,235	-0.13%
2021/01/07	0	0.00	60	11.45	11.45	-60	18,714	-0.32%
2021/01/06	6	11.38	34	11.45	11.40	-28	18,662	-0.15%
2021/01/05	10	11.50	0	0.00	11.45	10	18,322	0.05%
2021/01/04	0	0.00	44	11.45	11.45	-44	18,419	-0.24%
2020/12/31	3	11.45	15	11.42	11.45	-12	18,243	-0.07%
2020/12/30	10	11.35	5	11.35	11.50	5	18,132	0.03%
2020/12/29	21	11.20	1	11.20	11.20	20	17,641	0.11%
2020/12/28	5	11.13	33.6	11.10	11.20	-28.6	17,606	-0.16%
2020/12/23	0.5	11.05	0	0.00	11.10	0.5	17,667	0.00%
2020/12/22	7	11.14	1	11.15	11.15	6	17,863	0.03%
2020/12/17	1	11.15	13	11.18	11.20	-12	18,075	-0.07%
2020/12/15	10.1	11.00	16	11.04	11.05	-5.9	18,033	-0.03%
2020/12/14	35	11.18	0	0.00	11.15	35	17,810	0.20%
2020/12/11	2	11.20	12.1	11.20	11.20	-10.1	17,762	-0.06%
2020/12/10	9	11.05	0	0.00	11.05	9	17,577	0.05%
2020/12/09	37	11.02	5	11.05	11.05	32	17,392	0.18%
2020/12/08	57	11.09	1	11.15	11.00	56	17,191	0.33%
2020/12/07	1	11.30	0	0.00	11.20	1	16,444	0.01%
2020/12/04	40	11.30	15	11.30	11.30	25	16,266	0.15%
2020/12/03	11	11.29	1	11.25	11.20	10	16,070	0.06%
2020/12/02	5	11.25	0	0.00	11.25	5	15,982	0.03%
2020/11/30	7	11.14	0	0.00	11.10	7	15,879	0.04%
2020/11/27	0	0.00	1	11.30	11.35	-1	15,162	-0.01%
2020/11/25	0	0.00	50	11.25	11.30	-50	15,083	-0.33%
2020/11/24	17	11.24	1	11.20	11.20	16	14,853	0.11%
2020/11/23	40	11.25	10	11.25	11.30	30	14,730	0.20%
2020/11/19	0	0.00	6	11.31	11.30	-6	14,630	-0.04%
2020/11/17	10	11.16	505	11.20	11.15	-495	13,986	-3.54%	大賣/鉅額交易
2020/11/16	1	11.20	0	0.00	11.25	1	14,065	0.01%
2020/11/13	2.1	11.15	5	11.20	11.20	-2.9	13,903	-0.02%
2020/11/12	17	11.24	0	0.00	11.20	17	13,888	0.12%
2020/11/11	5	11.35	8.6	11.38	11.35	-3.6	13,541	-0.03%
2020/11/10	2	11.10	50	11.20	11.20	-48	13,181	-0.36%
2020/11/09	0	0.00	2	11.00	11.05	-2	12,813	-0.02%
2020/11/06	5	10.90	1.9	10.93	10.95	3.1	12,750	0.02%
2020/11/04	0	0.00	2	10.90	10.95	-2	13,056	-0.02%
2020/11/02	1	10.75	0	0.00	10.90	1	13,403	0.01%
2020/10/30	10	10.70	0	0.00	10.70	10	13,445	0.07%
2020/10/29	1	10.75	0	0.00	10.75	1	13,386	0.01%
2020/10/27	0.3	10.85	5	10.85	10.80	-4.7	13,811	-0.03%
2020/10/26	0.3	10.85	6	10.85	10.90	-5.7	14,071	-0.04%
2020/10/22	2	10.80	0	0.00	10.80	2	14,830	0.01%
2020/10/21	6	10.80	8.2	10.80	10.80	-2.2	15,157	-0.01%
2020/10/19	0	0.00	10	10.85	10.90	-10	15,702	-0.06%
2020/10/16	0	0.00	1	10.80	10.75	-1	15,901	-0.01%
2020/10/15	0.3	10.80	0	0.00	10.75	0.3	16,494	0.00%
2020/10/13	10	10.80	0	0.00	10.80	10	17,140	0.06%
2020/10/12	0	0.00	2	10.80	10.85	-2	17,365	-0.01%
2020/10/07	0	0.00	3	10.80	10.75	-3	17,565	-0.02%
2020/10/05	1	10.90	1	10.85	10.80	0	17,833	0.00%
2020/09/25	1	10.60	0	0.00	10.60	1	19,196	0.01%
2020/09/24	1	10.60	3	10.60	10.50	-2	19,267	-0.01%
2020/09/22	1	10.75	1	10.75	10.75	0	19,631	0.00%
2020/09/21	1	10.90	0	0.00	10.85	1	19,843	0.01%
2020/09/18	0	10.90	54.1	10.86	10.95	-54	20,153	-0.27%
2020/09/17	4	10.89	0	0.00	10.85	4	20,263	0.02%
2020/09/15	1	10.90	8	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	2	10.88	0	0.00	10.90	2	21,529	0.01%
2020/09/10	5	10.85	0	0.00	10.90	5	21,819	0.02%
2020/09/09	2	10.85	0	0.00	10.90	2	21,981	0.01%
2020/09/08	499	10.90	0	0.00	10.95	499	22,184	2.25%	大買/鉅額交易
2020/09/07	6	10.81	0	0.00	10.85	6	22,626	0.03%
2020/09/04	9	10.80	0	0.00	10.80	9	24,121	0.04%
2020/09/03	0	0.00	10	10.90	10.90	-10	24,993	-0.04%
2020/09/02	1	10.85	0	0.00	10.90	1	25,349	0.00%
2020/09/01	6	10.84	0	0.00	10.85	6	25,713	0.02%
2020/08/31	1	10.85	0	0.00	10.80	1	25,998	0.00%
2020/08/28	0.2	10.85	0	0.00	10.85	0.2	26,037	0.00%
2020/08/27	0	0.00	11	10.85	10.85	-11	26,543	-0.04%
2020/08/26	4	10.86	1	10.85	10.90	3	26,793	0.01%
2020/08/25	2	10.88	1	10.90	10.85	1	27,043	0.00%
2020/08/24	1.2	10.86	0	0.00	10.90	1.2	27,900	0.00%
2020/08/21	0	0.00	8	10.90	10.90	-8	28,130	-0.03%
2020/08/20	22	10.78	0	0.00	10.75	22	28,221	0.08%
2020/08/19	0	0.00	5.7	10.94	10.90	-5.7	28,147	-0.02%
2020/08/18	0	0.00	1	11.00	11.00	-1	28,130	0.00%
2020/08/17	0	0.00	3.4	10.96	11.00	-3.4	28,316	-0.01%
2020/08/14	0	0.00	4	10.95	11.00	-4	28,417	-0.01%
2020/08/12	0	0.00	10	10.90	10.95	-10	28,450	-0.04%
2020/08/11	60	10.95	34	11.00	10.90	26	28,476	0.09%
2020/08/10	11	11.00	2	10.98	10.95	9	28,346	0.03%
2020/08/07	1	10.95	2	10.85	10.85	-1	28,285	0.00%
2020/08/06	10	10.90	10	10.85	10.95	0	28,149	0.00%
2020/08/05	1.3	10.75	4	10.80	10.70	-2.7	28,162	-0.01%
2020/08/04	0	0.00	20	10.75	10.75	-20	28,163	-0.07%
2020/08/03	2	10.70	0	0.00	10.65	2	28,128	0.01%
2020/07/31	1	10.75	0	0.00	10.65	1	27,928	0.00%
2020/07/30	24	10.65	0	0.00	10.65	24	27,797	0.09%
2020/07/29	7	10.64	20	10.70	10.65	-13	27,581	-0.05%
2020/07/28	35	10.62	0	0.00	10.60	35	27,535	0.13%
2020/07/27	18	10.69	0	0.00	10.65	18	27,380	0.07%
2020/07/24	2	10.80	0	0.00	10.80	2	26,991	0.01%
2020/07/23	1	10.90	3	10.90	10.90	-2	26,697	-0.01%
2020/07/22	9	10.92	48	10.95	10.90	-39	26,563	-0.15%
2020/07/21	72	10.87	18	10.86	10.85	54	26,351	0.20%
2020/07/20	4	10.93	100	10.95	11.00	-96	25,928	-0.37%
2020/07/17	114	10.96	0	0.00	10.95	114	25,808	0.44%	大買/鉅額交易
2020/07/16	4	10.95	0	0.00	10.90	4	25,665	0.02%
2020/07/15	6	10.90	3.3	10.93	10.95	2.7	25,512	0.01%
2020/07/14	1	11.00	0	0.00	10.90	1	25,419	0.00%
2020/07/13	5	10.98	4	11.05	10.95	1	25,406	0.00%
2020/07/10	12	10.96	0	0.00	10.95	12	25,351	0.05%
2020/07/09	21	11.04	19.3	11.00	11.00	1.7	25,248	0.01%
2020/07/08	9.2	11.05	2	11.03	11.05	7.2	25,004	0.03%
2020/07/07	12	11.04	0	0.00	11.10	12	24,785	0.05%
2020/07/06	0	0.00	20	11.10	11.15	-20	24,398	-0.08%
2020/07/03	17	10.93	4	10.91	10.90	13	24,077	0.05%
2020/07/02	26	10.80	0	0.00	10.90	26	24,048	0.11%
2020/07/01	9	10.90	0	0.00	10.90	9	23,759	0.04%
2020/06/30	5	10.90	0	0.00	10.85	5	23,756	0.02%
2020/06/29	21	10.92	2	10.95	10.90	19	23,714	0.08%
2020/06/24	0	0.00	1	11.00	11.10	-1	23,594	0.00%
2020/06/23	7	11.05	0	0.00	11.05	7	23,556	0.03%
2020/06/22	3	11.05	1	11.05	11.10	2	23,417	0.01%
2020/06/19	2	11.08	0	0.00	11.00	2	23,659	0.01%
2020/06/18	2	11.13	0	0.00	11.10	2	23,343	0.01%
2020/06/17	55	11.19	0	0.00	11.25	55	23,359	0.24%
2020/06/16	1	11.30	0	0.00	11.25	1	23,853	0.00%
2020/06/12	16	11.19	21	11.15	11.20	-5	24,833	-0.02%
2020/06/11	30	11.67	20	11.70	11.45	10	24,917	0.04%
2020/06/10	1	12.35	35	12.33	12.35	-34	23,727	-0.14%
2020/06/09	10	12.30	10	12.25	12.25	0	23,423	0.00%
2020/06/08	85	12.30	26	12.30	12.30	59	23,384	0.25%
2020/06/05	2	12.20	13	12.22	12.20	-11	23,100	-0.05%
2020/06/04	20	12.23	5	12.20	12.20	15	23,129	0.06%
2020/06/03	17	12.17	16	12.33	12.20	1	23,358	0.00%
2020/06/02	12	12.11	6.1	12.11	12.10	5.9	23,335	0.03%
2020/06/01	20	11.98	0	0.00	11.95	20	23,476	0.09%
2020/05/28	6	11.82	5	11.90	11.75	1	22,685	0.00%
2020/05/27	10	11.80	0	0.00	11.80	10	22,792	0.04%
2020/05/26	0	0.00	206	11.70	11.75	-206	22,934	-0.90%	大賣/鉅額交易
2020/05/25	16	11.58	0	0.00	11.60	16	22,875	0.07%
2020/05/22	205	11.57	1	11.55	11.55	204	22,996	0.89%	大買/鉅額交易
2020/05/20	2	11.65	0	0.00	11.65	2	23,185	0.01%
2020/05/19	5	11.65	0	0.00	11.70	5	23,348	0.02%
2020/05/15	5	11.69	0	0.00	11.65	5	23,265	0.02%
2020/05/14	2	11.70	0	0.00	11.70	2	23,146	0.01%
2020/05/13	2	11.80	0	0.00	11.80	2	23,010	0.01%
2020/05/12	0	0.00	4	11.88	11.80	-4	23,016	-0.02%
2020/05/11	7	11.89	0	0.00	11.80	7	22,932	0.03%
2020/05/08	2	11.60	0	0.00	11.55	2	22,911	0.01%
2020/05/07	2	11.58	0	0.00	11.55	2	22,995	0.01%
2020/05/06	6	11.55	0	0.00	11.50	6	23,037	0.03%
2020/05/05	7	11.69	0	0.00	11.70	7	23,166	0.03%
2020/05/04	5	11.64	0	0.00	11.70	5	23,248	0.02%
2020/04/30	11	12.00	20	12.00	12.20	-9	23,284	-0.04%
2020/04/29	1	11.85	5	11.80	11.75	-4	23,423	-0.02%
2020/04/28	10	11.50	0.3	11.55	11.55	9.7	23,734	0.04%
2020/04/27	1.4	11.50	0.4	11.50	11.50	1	24,393	0.00%
2020/04/24	10	11.30	5	11.31	11.25	5	24,472	0.02%
2020/04/23	1	11.30	0	0.00	11.30	1	24,594	0.00%
2020/04/22	2	11.25	1	11.20	11.35	1	24,551	0.00%
2020/04/21	4	11.63	0	0.00	11.40	4	24,596	0.02%
2020/04/20	0	0.00	9	11.85	11.90	-9	24,479	-0.04%
2020/04/17	5.7	12.03	0.8	11.90	11.90	4.9	24,795	0.02%
2020/04/16	1	11.75	9	11.80	11.80	-8	24,653	-0.03%
2020/04/15	0	0.00	1	11.80	11.90	-1	24,575	0.00%
2020/04/14	0	0.00	4	11.53	11.55	-4	24,533	-0.02%
2020/04/13	0	0.00	1	11.40	11.30	-1	24,524	0.00%
2020/04/10	0	0.00	15	11.52	11.60	-15	24,591	-0.06%
2020/04/08	1	11.25	6	11.25	11.25	-5	24,577	-0.02%
2020/04/07	0	0.00	35	11.25	11.10	-35	24,406	-0.14%
2020/04/06	1	10.95	0	0.00	11.05	1	24,254	0.00%
2020/04/01	0	0.00	0.3	11.05	11.00	-0.3	23,907	0.00%
2020/03/31	2	11.00	20	11.10	11.05	-18	23,710	-0.08%
2020/03/30	1	10.95	6	10.82	10.90	-5	23,397	-0.02%
2020/03/27	23	11.09	0	0.00	11.05	23	23,260	0.10%
2020/03/26	0	0.00	46	10.81	10.95	-46	23,182	-0.20%
2020/03/25	21	10.93	3	10.93	10.85	18	23,523	0.08%
2020/03/24	4	10.44	27	10.51	10.35	-23	23,229	-0.10%
2020/03/23	0	0.00	27	10.13	10.10	-27	23,159	-0.12%
2020/03/20	0	0.00	1	10.25	10.60	-1	22,980	0.00%
2020/03/19	28	9.59	42	9.59	9.68	-14	22,303	-0.06%
2020/03/18	7	10.12	12	10.20	10.10	-5	21,844	-0.02%
2020/03/17	6	10.30	12	10.42	10.30	-6	21,499	-0.03%
2020/03/16	26.1	10.79	0	0.00	10.70	26.1	20,973	0.12%
2020/03/13	16	10.87	1	10.75	11.30	15	20,624	0.07%
2020/03/12	22	11.76	7	11.80	11.75	15	19,865	0.08%
2020/03/11	1	12.45	0	0.00	12.35	1	19,337	0.01%
2020/03/10	7	12.27	11	12.41	12.50	-4	19,260	-0.02%
2020/03/09	17	12.61	26	12.62	12.55	-9	19,008	-0.05%
2020/03/06	1	12.85	2	12.90	12.80	-1	18,500	-0.01%
2020/03/05	5	12.88	0	0.00	12.90	5	18,110	0.03%
2020/03/04	2.3	12.96	0	0.00	13.00	2.3	17,774	0.01%
2020/03/03	2	13.05	2	13.10	13.05	0	17,615	0.00%
2020/03/02	0	0.00	4	13.00	13.00	-4	17,480	-0.02%
2020/02/27	0.7	13.00	6	12.97	13.00	-5.3	17,635	-0.03%
2020/02/26	0	0.00	2	13.00	13.05	-2	17,324	-0.01%
2020/02/24	5	12.98	0	0.00	13.00	5	16,968	0.03%
2020/02/21	2	13.10	0	0.00	13.10	2	16,656	0.01%
2020/02/20	11	13.20	0	0.00	13.15	11	16,429	0.07%
2020/02/19	1	13.15	3	13.22	13.30	-2	16,209	-0.01%
2020/02/14	1	13.10	0	0.00	13.10	1	16,306	0.01%
2020/02/13	95	13.05	0	0.00	13.05	95	16,311	0.58%
2020/02/12	2	13.05	0	0.00	13.05	2	16,310	0.01%
2020/02/11	3	13.05	0	0.00	13.10	3	16,129	0.02%
2020/02/10	0	0.00	100	13.10	13.10	-100	16,075	-0.62%
2020/02/07	2	13.05	0	0.00	13.05	2	15,998	0.01%
2020/02/06	1	13.10	0	0.00	13.15	1	16,107	0.01%
2020/02/05	4	13.08	0	0.00	13.05	4	15,816	0.03%
2020/02/04	2	12.95	1	13.10	13.10	1	15,710	0.01%
2020/02/03	10	12.83	2	12.60	13.00	8	15,507	0.05%
2020/01/31	7.8	12.98	0	0.00	12.90	7.8	15,112	0.05%
2020/01/30	12.2	12.88	11	13.00	12.80	1.2	14,713	0.01%
2020/01/20	2.8	13.47	5	13.40	13.50	-2.2	14,010	-0.02%
2020/01/17	0	0.00	1	13.35	13.35	-1	13,930	-0.01%
2020/01/16	0	0.00	20	13.20	13.20	-20	13,786	-0.15%
2020/01/13	3	13.07	0.7	13.05	13.05	2.3	13,513	0.02%
2020/01/10	1	13.10	0	0.00	13.15	1	13,197	0.01%
2020/01/09	0	0.00	8	13.05	13.10	-8	13,201	-0.06%
2020/01/08	0	0.00	3	12.95	12.95	-3	13,060	-0.02%
2020/01/07	0	0.00	2	12.95	13.00	-2	12,953	-0.02%
2020/01/06	0	0.00	3	12.95	13.00	-3	12,833	-0.02%
2019/12/31	1	13.05	2	13.05	13.00	-1	12,617	-0.01%
2019/12/25	1	13.10	0	0.00	13.10	1	12,817	0.01%
2019/12/24	0	0.00	2	13.15	13.15	-2	12,953	-0.02%
2019/12/23	0	0.00	39	13.25	13.25	-39	13,059	-0.30%
2019/12/20	10	13.30	13	13.29	13.25	-3	13,450	-0.02%
2019/12/19	0	0.00	11	13.15	13.15	-11	13,203	-0.08%
2019/12/18	0.2	13.05	0	0.00	13.15	0.2	13,333	0.00%
2019/12/17	1	13.00	21.6	13.00	13.10	-20.6	13,498	-0.15%
2019/12/16	0	0.00	2	13.05	13.05	-2	13,379	-0.01%
2019/12/13	0	0.00	2	13.10	13.05	-2	13,405	-0.01%
2019/12/12	1	12.95	10	13.00	12.95	-9	13,011	-0.07%
2019/12/09	2	12.90	0.2	12.80	12.85	1.8	12,859	0.01%
2019/12/06	0	0.00	1	12.95	12.95	-1	12,935	-0.01%
2019/12/05	0	0.00	2	12.95	12.95	-2	13,019	-0.02%
2019/11/29	1	12.85	0	0.00	12.85	1	12,967	0.01%
2019/11/28	0	0.00	11	13.00	13.05	-11	12,941	-0.08%
2019/11/27	0	0.00	10	12.95	13.00	-10	13,317	-0.08%
2019/11/26	6	12.94	6	12.89	12.85	0	13,493	0.00%
2019/11/21	10	12.85	0	0.00	12.90	10	13,447	0.07%
2019/11/20	0.3	12.85	0	0.00	12.90	0.3	13,430	0.00%
2019/11/18	0	0.00	1	12.85	12.90	-1	13,623	-0.01%
2019/11/15	0	0.00	1	12.90	12.90	-1	13,721	-0.01%
2019/11/14	3	12.80	2	12.75	12.80	1	13,679	0.01%
2019/11/13	0	0.00	20	12.80	12.75	-20	13,878	-0.14%
2019/11/12	0	0.00	1	12.70	12.70	-1	14,051	-0.01%
2019/11/08	1	12.70	0	0.00	12.70	1	14,261	0.01%
2019/11/07	0	0.00	2	12.65	12.60	-2	14,631	-0.01%
2019/11/06	0	0.00	16.2	12.76	12.70	-16.2	14,742	-0.11%
2019/11/05	0	0.00	10	12.63	12.65	-10	14,906	-0.07%
2019/11/04	0	0.00	1	12.60	12.60	-1	14,944	-0.01%
2019/11/01	0	0.00	10	12.58	12.55	-10	15,266	-0.07%
2019/10/28	1	12.60	0	0.00	12.55	1	15,957	0.01%
2019/10/25	0	0.00	4	12.55	12.60	-4	16,091	-0.02%
2019/10/24	1	12.45	1	12.50	12.50	0	16,180	0.00%
2019/10/23	1	12.45	1	12.50	12.40	0	16,255	0.00%
2019/10/22	0	0.00	5	12.55	12.55	-5	16,419	-0.03%
2019/10/21	0	0.00	11	12.40	12.45	-11	16,514	-0.07%
2019/10/17	0	0.00	10	12.35	12.30	-10	16,639	-0.06%
2019/10/16	2	12.30	0	0.00	12.35	2	16,672	0.01%
2019/10/15	0	0.00	4	12.29	12.30	-4	16,818	-0.02%
2019/10/14	2	12.25	5	12.25	12.30	-3	16,874	-0.02%
2019/10/09	1	12.20	1	12.10	12.10	0	16,923	0.00%
2019/10/08	5	12.10	1	12.20	12.25	4	17,050	0.02%
2019/10/04	1	12.15	0	0.00	12.15	1	18,327	0.01%
2019/10/03	1	12.05	1	12.00	12.15	0	18,493	0.00%
2019/10/02	2	12.10	0	0.00	12.15	2	18,614	0.01%
2019/10/01	2	12.13	0.9	12.20	12.20	1.1	18,740	0.01%
2019/09/26	1	12.25	5	12.25	12.30	-4	18,716	-0.02%
2019/09/25	22	12.10	20	12.11	12.20	2	18,702	0.01%
2019/09/24	0	0.00	0.5	12.20	12.30	-0.5	18,337	0.00%
2019/09/23	21.5	12.30	0	0.00	12.25	21.5	18,244	0.12%
2019/09/20	2	12.45	0	0.00	12.45	2	18,128	0.01%
2019/09/18	0	0.00	6	12.64	12.60	-6	17,806	-0.03%
2019/09/11	0	0.00	0.1	12.45	12.50	-0.1	18,546	0.00%
2019/09/09	3	12.45	14	12.49	12.50	-11	18,552	-0.06%
2019/09/06	0	0.00	6	12.27	12.35	-6	18,502	-0.03%
2019/09/02	2	11.93	0	0.00	11.95	2	18,621	0.01%
2019/08/30	0	0.00	2	11.80	11.85	-2	18,682	-0.01%
2019/08/29	13	11.80	0	0.00	11.75	13	18,232	0.07%
2019/08/28	15	12.00	0	0.00	11.90	15	18,205	0.08%
2019/08/27	11	12.00	0	0.00	11.95	11	18,379	0.06%
2019/08/26	7	12.00	0	0.00	12.00	7	18,250	0.04%
2019/08/15	2	12.20	0	0.00	12.15	2	18,908	0.01%
2019/08/14	3	12.30	0	0.00	12.30	3	18,896	0.02%
2019/08/13	14	12.30	2	12.28	12.30	12	18,862	0.06%
2019/08/12	0	0.00	6.8	12.37	12.45	-6.8	18,809	-0.04%
2019/08/08	13	11.95	0	0.00	11.95	13	18,573	0.07%
2019/08/07	1	11.95	0	0.00	11.95	1	18,510	0.01%
2019/08/06	25	11.94	0	0.00	12.00	25	18,368	0.14%
2019/08/05	25	12.00	0	0.00	12.05	25	18,254	0.14%
2019/08/02	26	12.09	0	0.00	12.05	26	17,997	0.14%
2019/07/31	1	12.40	1.9	12.40	12.40	-0.9	17,674	-0.01%
2019/07/30	12	12.40	0	0.00	12.45	12	17,631	0.07%
2019/07/29	32	12.45	0	0.00	12.45	32	17,753	0.18%
2019/07/26	25	12.45	0	0.00	12.45	25	17,784	0.14%
2019/07/25	0	0.00	1	12.55	12.60	-1	17,784	-0.01%
2019/07/23	3	12.45	5	12.45	12.50	-2	17,848	-0.01%
2019/07/22	2	12.60	0.1	12.60	12.60	1.9	17,762	0.01%
2019/07/17	0	0.00	1	12.65	12.65	-1	17,564	-0.01%
2019/07/16	2	12.50	8	12.49	12.60	-6	17,366	-0.03%
2019/07/15	0	0.00	4	12.45	12.55	-4	17,203	-0.02%
2019/07/12	1	12.60	0	0.00	12.50	1	17,339	0.01%
2019/07/11	1	12.55	1	12.65	12.65	0	17,221	0.00%
2019/07/10	0	0.00	0.2	12.95	13.00	-0.2	16,641	0.00%
2019/07/09	1	13.00	20.8	13.00	12.95	-19.8	16,066	-0.12%
2019/07/05	6	12.95	1	13.05	13.05	5	16,255	0.03%
2019/07/03	7	12.86	2	12.90	12.90	5	16,114	0.03%
2019/07/02	5	12.95	0	0.00	13.00	5	16,230	0.03%
2019/07/01	0	0.00	1	13.00	13.00	-1	16,136	-0.01%
2019/06/28	1	12.90	0	0.00	13.05	1	16,130	0.01%
2019/06/26	0	12.85	0	0.00	12.90	0	16,340	0.00%
2019/06/25	2	12.95	3	12.95	13.00	-1	16,479	-0.01%
2019/06/24	5	13.00	0	0.00	13.00	5	16,589	0.03%
2019/06/21	3	12.93	1	12.95	12.80	2	16,688	0.01%
2019/06/20	0	0.00	12	12.95	12.95	-12	16,610	-0.07%
2019/06/19	2	12.80	7	12.67	12.80	-5	16,624	-0.03%
2019/06/18	0	0.00	1	12.50	12.55	-1	16,557	-0.01%
2019/06/17	0	0.00	2	12.45	12.45	-2	16,706	-0.01%
2019/06/14	0	0.00	0	12.35	12.40	0	16,868	0.00%
2019/06/13	0	0.00	1	12.35	12.45	-1	17,007	-0.01%
2019/06/12	0	0.00	10	12.30	12.30	-10	17,584	-0.06%
2019/06/11	5	12.40	0	0.00	12.40	5	17,457	0.03%
2019/06/10	6	12.47	2	12.45	12.45	4	17,352	0.02%
2019/06/06	0	0.00	3	12.37	12.50	-3	17,377	-0.02%
2019/06/04	13	12.26	2	12.20	12.35	11	17,400	0.06%
2019/06/03	0	0.00	4	12.20	12.30	-4	17,305	-0.02%
2019/05/30	1	12.20	1	12.20	12.20	0	17,004	0.00%
2019/05/29	0	0.00	2	11.95	12.00	-2	16,994	-0.01%
2019/05/27	1	12.25	5	12.25	12.25	-4	16,575	-0.02%
2019/05/24	0	0.00	5	12.15	12.20	-5	16,601	-0.03%
2019/05/23	0	0.00	1	12.00	12.00	-1	16,404	-0.01%
2019/05/22	0	0.00	7	12.00	12.05	-7	16,430	-0.04%
2019/05/21	7	12.04	7	11.97	12.05	0	16,474	0.00%
2019/05/20	4	11.85	0	0.00	11.85	4	16,211	0.02%
2019/05/17	0	0.00	1	11.80	11.80	-1	16,193	-0.01%
2019/05/16	0	0.00	3	11.82	11.80	-3	16,341	-0.02%
2019/05/13	0	0.00	122	11.80	11.75	-122	16,476	-0.74%	大賣/鉅額交易
2019/05/10	2	11.85	3	11.90	11.85	-1	16,539	-0.01%
2019/05/09	5.7	11.75	5	11.65	11.75	0.7	16,733	0.00%
2019/05/08	0	0.00	20	11.80	11.85	-20	16,696	-0.12%
2019/05/07	3	11.85	10	11.90	11.85	-7	16,658	-0.04%
2019/05/06	0.9	11.85	5	11.95	11.85	-4.1	16,598	-0.02%
2019/05/03	0	0.00	11	12.00	12.05	-11	16,556	-0.07%
2019/05/02	1	12.00	3	11.92	12.00	-2	16,393	-0.01%
2019/04/30	7	11.91	7.6	11.95	11.90	-0.6	16,363	0.00%
2019/04/29	2	11.90	29	11.93	11.95	-27	16,276	-0.17%
2019/04/26	0	0.00	3	11.75	11.75	-3	15,972	-0.02%
2019/04/24	0	0.00	5	11.70	11.70	-5	15,901	-0.03%
2019/04/23	0	0.00	9.9	11.64	11.70	-9.9	15,912	-0.06%
2019/04/22	2	11.60	0	0.00	11.55	2	15,799	0.01%
2019/04/18	0	0.00	31	11.60	11.60	-31	15,921	-0.19%
2019/04/17	5	11.75	0	0.00	11.65	5	15,910	0.03%
2019/04/16	0	0.00	5	11.70	11.75	-5	15,893	-0.03%
2019/04/15	0	0.00	11	11.73	11.75	-11	15,970	-0.07%
2019/04/12	5	11.65	6	11.65	11.65	-1	15,884	-0.01%
2019/04/11	0	0.00	20	11.62	11.65	-20	15,702	-0.13%
2019/04/10	0	0.00	15	11.55	11.55	-15	15,376	-0.10%
2019/04/09	7	11.50	2	11.55	11.55	5	15,248	0.03%
2019/04/08	2	11.45	6	11.46	11.50	-4	15,241	-0.03%
2019/04/02	0	0.00	7	11.39	11.45	-7	14,870	-0.05%
2019/04/01	0	0.00	2.6	11.34	11.35	-2.6	14,644	-0.02%
2019/03/29	8	11.35	5	11.35	11.40	3	14,299	0.02%
2019/03/28	0	0.00	3	11.30	11.30	-3	14,159	-0.02%
2019/03/26	5	11.25	46	11.22	11.30	-41	13,886	-0.30%
2019/03/25	0	0.00	3.1	11.15	11.20	-3.1	13,959	-0.02%
2019/03/22	6	11.18	9	11.18	11.20	-3	13,688	-0.02%
2019/03/21	0	0.00	29	11.10	11.20	-29	13,566	-0.21%
2019/03/20	7	10.92	0	0.00	11.00	7	13,281	0.05%
2019/03/19	20	10.95	10	10.98	10.95	10	13,110	0.08%
2019/03/15	2	10.78	0	0.00	10.75	2	12,875	0.02%
2019/03/14	4	10.93	0	0.00	10.85	4	12,225	0.03%
2019/03/13	40	10.90	0	0.00	10.90	40	12,286	0.33%
2019/03/12	5	10.95	1	10.95	10.95	4	12,175	0.03%
2019/03/11	2	10.90	5.5	10.90	10.90	-3.5	12,076	-0.03%
2019/03/08	42	10.78	0.2	10.80	10.80	41.8	11,937	0.35%
2019/03/07	40	10.88	0	0.00	10.80	40	12,090	0.33%
2019/03/06	0.3	10.85	0	0.00	10.85	0.3	12,050	0.00%
2019/03/05	31	10.80	0	0.00	10.80	31	12,067	0.26%
2019/03/04	7	10.75	2	10.83	10.85	5	12,108	0.04%
2019/02/26	1	10.75	0	0.00	10.75	1	11,871	0.01%
2019/02/25	10	10.75	0	0.00	10.75	10	11,769	0.08%
2019/02/22	2.1	10.72	10.2	10.70	10.70	-8.1	11,666	-0.07%
2019/02/21	1	10.75	5	10.70	10.75	-4	11,522	-0.03%
2019/02/18	2	10.65	0	0.00	10.70	2	11,541	0.02%
2019/02/15	0	0.00	1	10.60	10.55	-1	11,476	-0.01%
2019/02/14	0.9	10.45	2	10.45	10.45	-1.1	11,394	-0.01%
2019/02/13	0	0.00	10	10.45	10.45	-10	11,327	-0.09%
2019/02/12	0	0.00	0.6	10.45	10.40	-0.6	11,084	-0.01%
2019/02/11	1	10.35	0	0.00	10.40	1	11,037	0.01%
2019/01/30	1	10.40	0	0.00	10.35	1	10,953	0.01%
2019/01/29	2	10.40	0	0.00	10.40	2	10,673	0.02%
2019/01/23	0	0.00	30	10.45	10.40	-30	10,809	-0.28%
2019/01/18	0	0.00	1	10.40	10.45	-1	10,847	-0.01%
2019/01/17	0.1	10.35	0	0.00	10.35	0.1	11,150	0.00%
2019/01/16	15.1	10.35	2	10.30	10.35	13.1	11,369	0.11%
2019/01/14	6	10.30	0	0.00	10.35	6	11,467	0.05%
2019/01/10	10	10.38	0	0.00	10.40	10	11,613	0.09%
2019/01/09	0	0.00	10	10.40	10.50	-10	11,813	-0.08%
2019/01/08	10	10.28	20	10.30	10.25	-10	11,849	-0.08%
2019/01/07	0	0.00	6.1	10.30	10.40	-6.1	12,046	-0.05%
2019/01/04	13	10.10	0	0.00	10.05	13	12,234	0.11%
2018/12/28	10	10.20	0	0.00	10.30	10	12,843	0.08%
2018/12/27	20.7	10.20	0	0.00	10.25	20.7	13,000	0.16%
2018/12/25	3	10.10	1	10.10	10.15	2	13,156	0.02%
2018/12/21	1	10.20	0	0.00	10.20	1	13,811	0.01%
2018/12/20	4	10.20	0	0.00	10.20	4	13,891	0.03%
2018/12/19	1	10.20	0	0.00	10.30	1	13,912	0.01%
2018/12/18	1	10.20	2	10.25	10.10	-1	13,932	-0.01%
2018/12/14	7	10.26	0	0.00	10.25	7	13,884	0.05%
2018/12/12	0	0.00	20	10.30	10.30	-20	13,921	-0.14%
2018/12/11	12	10.16	0	0.00	10.15	12	13,894	0.09%
2018/12/10	10	10.30	0	0.00	10.30	10	14,180	0.07%
2018/12/07	0	0.00	10	10.50	10.45	-10	14,213	-0.07%
2018/12/06	10	10.40	1	10.50	10.40	9	14,377	0.06%
2018/12/05	2	10.65	0	0.00	10.60	2	14,269	0.01%
2018/12/03	0	0.00	20	10.70	10.75	-20	14,449	-0.14%
2018/11/29	15	10.55	0	0.00	10.50	15	14,464	0.10%
2018/11/26	0	0.00	0.1	10.70	10.70	-0.1	14,635	0.00%
2018/11/21	0	0.00	20	10.63	10.70	-20	14,794	-0.14%
2018/11/19	0	0.00	5	10.75	10.80	-5	15,032	-0.03%
2018/11/16	0	0.00	1	10.70	10.70	-1	15,179	-0.01%
2018/11/15	0	0.00	2	10.70	10.65	-2	15,260	-0.01%
2018/11/14	0	0.00	10	10.60	10.70	-10	15,410	-0.06%
2018/11/13	0	0.00	10	10.38	10.65	-10	15,741	-0.06%
2018/11/12	3	10.55	0	0.00	10.60	3	15,864	0.02%
2018/11/09	2	10.58	0	0.00	10.70	2	16,118	0.01%
2018/11/08	0	0.00	0	10.65	10.70	0	16,897	0.00%
2018/11/06	0	10.45	30	10.45	10.45	-30	18,515	-0.16%
2018/11/05	0	0.00	2	10.30	10.45	-2	19,931	-0.01%
2018/11/01	3	10.25	1	10.25	10.30	2	20,453	0.01%
2018/10/31	0	0.00	11	10.36	10.50	-11	20,635	-0.05%
2018/10/30	0	0.00	10	10.13	10.15	-10	20,781	-0.05%
2018/10/26	26	10.02	0	0.00	10.10	26	20,889	0.12%
2018/10/25	29	10.00	0	0.00	9.99	29	20,960	0.14%
2018/10/23	0.5	10.20	0	0.00	10.20	0.5	20,634	0.00%
2018/10/22	0	0.00	20.1	10.35	10.35	-20.1	20,549	-0.10%
2018/10/18	0	0.00	2	10.30	10.30	-2	20,641	-0.01%
2018/10/16	0	0.00	15	10.35	10.30	-15	20,438	-0.07%
2018/10/15	5	10.20	1	10.35	10.20	4	20,262	0.02%
2018/10/12	3	10.22	0	0.00	10.40	3	20,090	0.01%
2018/10/11	2	10.40	3	10.40	10.25	-1	19,780	-0.01%
2018/10/08	0	0.00	2	10.85	10.95	-2	19,294	-0.01%
2018/10/05	6	10.90	2	10.95	10.90	4	19,275	0.02%
2018/10/04	0	0.00	1	10.90	11.00	-1	19,179	-0.01%
2018/10/02	0	0.00	1.1	11.10	11.10	-1.1	19,171	-0.01%
2018/10/01	0.7	11.15	0	0.00	11.15	0.7	19,122	0.00%
2018/09/28	1	11.15	0	0.00	11.15	1	19,126	0.01%
2018/09/27	0	0.00	0.2	11.20	11.25	-0.2	18,862	0.00%
2018/09/26	0	0.00	6	11.23	11.15	-6	18,663	-0.03%
2018/09/25	0	0.00	1	11.25	11.30	-1	18,661	-0.01%
2018/09/21	1.5	11.27	0.3	11.30	11.30	1.2	18,658	0.01%
2018/09/20	1	11.30	0	0.00	11.25	1	18,647	0.01%
2018/09/19	10	11.25	12.6	11.20	11.25	-2.6	18,793	-0.01%
2018/09/17	0	0.00	1	11.15	11.20	-1	18,721	-0.01%
2018/09/14	2	11.23	10	11.25	11.20	-8	18,690	-0.04%
2018/09/12	1	11.10	0	0.00	11.05	1	18,450	0.01%
2018/09/06	2	10.95	6	10.94	11.05	-4	19,031	-0.02%
2018/09/05	1	10.90	0	0.00	10.90	1	19,075	0.01%
2018/09/03	1	11.15	2	11.15	11.10	-1	19,238	-0.01%
2018/08/31	0	0.00	5	11.25	11.25	-5	19,246	-0.03%
2018/08/30	0	0.00	2	11.10	11.10	-2	19,199	-0.01%
2018/08/29	0	0.00	4	11.08	11.15	-4	19,245	-0.02%
2018/08/27	0	0.00	2	10.85	10.85	-2	19,334	-0.01%
2018/08/24	4	10.80	0	0.00	10.75	4	19,424	0.02%
2018/08/23	0	0.00	5	10.90	10.90	-5	19,806	-0.03%
2018/08/22	0	0.00	1	11.05	11.00	-1	19,880	-0.01%
2018/08/20	22	11.00	1	11.00	11.05	21	18,161	0.12%
2018/08/16	4	10.55	0	0.00	10.65	4	17,839	0.02%
2018/08/15	3	10.70	51	10.75	10.70	-48	17,633	-0.27%
2018/08/14	50	11.34	0	0.00	11.45	50	16,894	0.30%
2018/08/13	1	11.35	0	0.00	11.35	1	15,770	0.01%
2018/08/10	0	0.00	5	11.55	11.50	-5	15,541	-0.03%
2018/08/09	14	11.54	3	11.47	11.50	11	15,550	0.07%
2018/08/08	22	11.40	0.2	11.45	11.50	21.8	15,160	0.14%
2018/08/07	20	11.35	0	0.00	11.40	20	15,064	0.13%
2018/08/06	6	11.43	0.2	11.35	11.35	5.8	14,842	0.04%
2018/08/03	0	0.00	7	11.48	11.55	-7	14,468	-0.05%
2018/08/02	5	11.50	69	11.55	11.40	-64	14,471	-0.44%
2018/08/01	0	0.00	5	11.58	11.60	-5	14,494	-0.03%
2018/07/31	2	11.43	0	0.00	11.50	2	14,267	0.01%
2018/07/30	1	11.40	0.5	11.35	11.40	0.5	14,102	0.00%
2018/07/27	62	11.40	0	0.00	11.40	62	14,107	0.44%
2018/07/26	1	11.40	39	11.27	11.45	-38	14,151	-0.27%
2018/07/25	0	0.00	5	11.25	11.20	-5	14,011	-0.04%
2018/07/20	1	11.10	0	0.00	11.15	1	14,256	0.01%
2018/07/11	1	11.00	0	0.00	11.05	1	14,661	0.01%
2018/07/10	0	0.00	2	11.05	11.15	-2	14,691	-0.01%
2018/07/09	0	0.00	5	10.90	11.05	-5	14,651	-0.03%
2018/07/06	2	10.78	0	0.00	10.85	2	14,555	0.01%
2018/07/05	2	10.90	0	0.00	10.85	2	14,628	0.01%
2018/07/03	7	10.85	3	10.80	10.85	4	15,026	0.03%
2018/07/02	0	0.00	11	11.00	10.95	-11	15,111	-0.07%
2018/06/29	4	11.00	0	0.00	11.00	4	15,100	0.03%
2018/06/28	2	10.80	3	10.83	10.80	-1	14,921	-0.01%
2018/06/26	1	11.10	0	0.00	11.10	1	14,904	0.01%
2018/06/14	0	0.00	7	11.30	11.25	-7	14,550	-0.05%
2018/06/13	0	0.00	1	11.30	11.35	-1	14,516	-0.01%
2018/06/08	3	11.40	5	11.35	11.45	-2	15,216	-0.01%
2018/06/07	16.1	11.36	2	11.35	11.45	14.1	16,149	0.09%
2018/06/06	0	0.00	10	11.29	11.30	-10	16,238	-0.06%
2018/06/05	1	11.30	25	11.22	11.30	-24	16,375	-0.15%
2018/06/04	2	11.15	16	11.14	11.15	-14	16,248	-0.09%
2018/06/01	1	11.10	46	11.10	11.10	-45	16,327	-0.28%
2018/05/31	1	10.95	26	10.98	11.10	-25	16,213	-0.15%
2018/05/30	30	10.75	0	0.00	10.70	30	15,760	0.19%
2018/05/29	0	0.00	2	10.90	10.95	-2	15,625	-0.01%
2018/05/28	1	11.00	4	10.98	11.00	-3	15,648	-0.02%
2018/05/25	0	0.00	48	10.97	11.00	-48	15,885	-0.30%
2018/05/24	6	10.83	22	10.80	10.90	-16	16,135	-0.10%
2018/05/22	0	0.00	5	10.90	10.85	-5	16,481	-0.03%
2018/05/21	1	10.85	0	0.00	10.85	1	16,765	0.01%
2018/05/18	5	10.75	0	0.00	10.75	5	16,895	0.03%
2018/05/17	5	10.72	2	10.75	10.65	3	16,856	0.02%
2018/05/16	0	0.00	3	10.65	10.70	-3	16,805	-0.02%
2018/05/15	0	0.00	2	10.75	10.65	-2	17,022	-0.01%
2018/05/14	10	10.75	7	10.74	10.75	3	17,645	0.02%
2018/05/11	2	10.70	0	0.00	10.70	2	17,740	0.01%
2018/05/10	1	10.55	0	0.00	10.55	1	17,689	0.01%
2018/05/09	10	10.54	0	0.00	10.50	10	17,672	0.06%
2018/05/08	4	10.55	0	0.00	10.55	4	17,738	0.02%
2018/05/07	4	10.55	0	0.00	10.50	4	17,840	0.02%
2018/05/04	10.6	10.57	0	0.00	10.55	10.6	17,927	0.06%
2018/05/03	1	10.65	0	0.00	10.60	1	17,881	0.01%
2018/05/02	10	10.75	2	10.70	10.70	8	17,978	0.04%
2018/04/27	0	0.00	4	10.55	10.60	-4	18,182	-0.02%
2018/04/26	0	0.00	1	10.60	10.60	-1	18,399	-0.01%
2018/04/25	0.8	10.50	9	10.59	10.55	-8.2	18,451	-0.04%
2018/04/24	2	10.55	0	0.00	10.55	2	18,617	0.01%
2018/04/20	0	0.00	2	10.55	10.60	-2	18,896	-0.01%
2018/04/18	0	0.00	11	10.49	10.50	-11	19,081	-0.06%
2018/04/17	0	0.00	1	10.50	10.40	-1	19,199	-0.01%
2018/04/12	1	10.55	3	10.52	10.60	-2	19,528	-0.01%
2018/04/11	3	10.55	0	0.00	10.60	3	19,645	0.02%
2018/04/10	2	10.55	5	10.55	10.60	-3	19,581	-0.02%
2018/04/09	0	0.00	1	10.40	10.40	-1	19,446	-0.01%
2018/04/03	1	10.25	2	10.25	10.25	-1	19,249	-0.01%
2018/04/02	2	10.35	0	0.00	10.30	2	19,175	0.01%
2018/03/30	20	10.35	0	0.00	10.40	20	19,229	0.10%
2018/03/29	2	10.33	2.1	10.35	10.30	-0.1	19,139	0.00%
2018/03/28	0	0.00	0.1	10.40	10.40	-0.1	18,883	0.00%
2018/03/27	2.4	10.49	0	0.00	10.50	2.4	18,992	0.01%
2018/03/26	6	10.44	2	10.40	10.45	4	18,924	0.02%
2018/03/23	1	10.40	18	10.35	10.35	-17	18,935	-0.09%
2018/03/22	3	10.57	0	0.00	10.60	3	18,724	0.02%
2018/03/21	0	0.00	28	10.55	10.50	-28	18,542	-0.15%
2018/03/20	2	10.60	0.9	10.60	10.60	1.1	18,676	0.01%
2018/03/16	0	0.00	9	10.68	10.80	-9	18,913	-0.05%
2018/03/15	0	0.00	1,014	10.55	10.55	-1,014	18,450	-5.50%	大賣/鉅額交易
2018/03/14	0	0.00	8	10.45	10.55	-8	18,302	-0.04%
2018/03/13	1	10.35	41	10.39	10.50	-40	18,071	-0.22%
2018/03/09	1	10.05	0.4	10.05	10.05	0.7	17,108	0.00%
2018/03/08	0	0.00	0.3	10.00	10.05	-0.3	17,204	0.00%
2018/03/07	0	0.00	1	10.05	10.10	-1	17,557	-0.01%
2018/03/06	0	0.00	2	10.05	10.05	-2	17,602	-0.01%
2018/03/01	0	0.00	0.3	10.05	10.05	-0.3	17,725	0.00%
2018/02/27	1	10.15	7	10.15	10.10	-6	17,676	-0.03%
2018/02/26	0	0.00	4	10.15	10.20	-4	17,440	-0.02%
2018/02/23	600	10.10	6	10.15	10.15	594	17,077	3.48%	大買/鉅額交易
2018/02/22	400	10.03	201	10.05	10.10	199	17,039	1.17%	大買/大賣/鉅額交易
2018/02/21	1	9.96	4	9.95	10.00	-3	16,915	-0.02%
2018/02/12	0	0.00	2	9.74	9.71	-2	16,565	-0.01%
2018/02/09	0	0.00	21	9.60	9.60	-21	16,476	-0.13%
2018/02/07	11	9.71	15.9	9.73	9.75	-4.9	16,245	-0.03%
2018/02/06	7	9.58	2	9.52	9.53	5	15,977	0.03%
2018/02/05	14	9.88	0	0.00	9.86	14	15,254	0.09%
2018/02/02	2	10.00	6	9.99	10.05	-4	15,139	-0.03%
2018/02/01	2	10.05	2	10.00	10.00	0	15,176	0.00%
2018/01/31	2	9.99	0	0.00	10.05	2	15,173	0.01%
2018/01/30	3	10.00	0	0.00	9.99	3	14,967	0.02%
2018/01/29	0	0.00	2	10.10	10.10	-2	14,879	-0.01%
2018/01/26	0	0.00	1	10.05	10.10	-1	14,759	-0.01%
2018/01/25	1	10.00	52	10.05	10.10	-51	14,720	-0.35%
2018/01/24	0	0.00	4	10.00	10.05	-4	14,519	-0.03%
2018/01/23	0	0.00	8	10.07	10.10	-8	14,263	-0.06%
2018/01/22	1	10.10	6	10.15	10.20	-5	14,161	-0.04%
2018/01/19	0	0.00	12	10.20	10.20	-12	14,002	-0.09%
2018/01/18	5	10.14	12.2	10.15	10.15	-7.2	13,873	-0.05%
2018/01/17	4	10.03	1	10.10	10.15	3	13,623	0.02%
2018/01/16	0	0.00	0.7	10.05	10.10	-0.7	13,439	-0.01%
2018/01/15	0	0.00	43.8	9.99	10.00	-43.8	13,237	-0.33%
2018/01/11	0	0.00	0.1	9.84	9.84	-0.1	12,826	0.00%
2018/01/10	200	9.95	0	0.00	9.97	200	12,842	1.56%	大買/鉅額交易
2018/01/08	0	0.00	9	9.99	10.00	-9	12,886	-0.07%
2018/01/05	0	0.00	2	9.73	9.80	-2	12,640	-0.02%
2018/01/04	0	0.00	0.2	9.71	9.73	-0.2	12,705	0.00%
2018/01/02	0	0.00	3	9.66	9.70	-3	12,827	-0.02%