永豐金 (2890)-永豐金-天母券商分點個股進出

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
22.15
漲跌
▲0.20
漲幅
+0.91%
成交量
20,143張
產業
上市金融類股
1382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-天母券商分點個股進出

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-天母券商分點個股進出
永豐金-天母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
2024/05/02	0	0.00	52.2	22.12	22.15	-52.2	17,079	-0.31%
2024/04/30	1	22.00	3	22.00	21.95	-2	16,847	-0.01%
2024/04/29	10.1	21.84	11.2	21.87	21.95	-1.1	16,702	-0.01%
2024/04/26	4	21.43	3	21.50	21.30	1	16,361	0.01%
2024/04/25	4.5	21.32	5	21.40	21.35	-0.5	16,421	0.00%
2024/04/24	19.1	21.56	40	21.60	21.45	-20.9	16,381	-0.13%
2024/04/23	18	21.84	25	21.85	21.80	-7	16,347	-0.04%
2024/04/22	31	21.65	35.3	21.65	21.70	-4.3	16,549	-0.03%
2024/04/19	32.5	21.29	13.1	21.33	21.20	19.4	16,406	0.12%
2024/04/18	3	21.68	4	21.73	21.65	-1	16,078	-0.01%
2024/04/17	14.1	21.33	24.1	21.35	21.55	-10	15,985	-0.06%
2024/04/16	9.1	21.31	2.4	21.38	21.25	6.7	15,832	0.04%
2024/04/15	1	21.85	3	21.93	21.80	-2	15,644	-0.01%
2024/04/12	22	21.76	0	0.00	21.85	22	15,630	0.14%
2024/04/11	1	22.05	15	21.93	21.95	-14	15,508	-0.09%
2024/04/10	0	0.00	1	22.05	21.70	-1	15,388	-0.01%
2024/04/09	0	0.00	10	21.45	21.50	-10	15,317	-0.07%
2024/04/08	0	0.00	36.9	21.54	21.35	-36.9	15,433	-0.24%
2024/04/03	40	21.16	0	0.00	21.00	40	15,282	0.26%
2024/04/02	19	21.28	0	0.00	21.35	19	15,241	0.12%
2024/04/01	5.1	21.70	1.9	21.65	21.50	3.1	15,310	0.02%
2024/03/29	5	21.70	0	0.00	21.65	5	15,260	0.03%
2024/03/28	26	21.54	0	0.00	21.50	26	15,123	0.17%
2024/03/27	3	21.52	10.8	21.46	21.50	-7.8	15,300	-0.05%
2024/03/26	0.5	21.70	7	21.71	21.65	-6.5	15,607	-0.04%
2024/03/25	2	21.13	1	21.25	21.15	1	15,528	0.01%
2024/03/22	7	21.25	2	21.15	21.15	5	15,941	0.03%
2024/03/21	1	20.65	9	20.95	21.15	-8	16,166	-0.05%
2024/03/20	3	20.73	6.6	20.75	20.65	-3.6	16,489	-0.02%
2024/03/19	7.1	20.70	11.1	20.71	20.80	-4	16,585	-0.02%
2024/03/18	4	21.00	7	21.02	20.95	-3	16,612	-0.02%
2024/03/15	6	20.98	18.5	21.11	21.35	-12.5	16,667	-0.08%
2024/03/14	0	0.00	8.1	21.03	21.05	-8.1	16,361	-0.05%
2024/03/13	0	0.00	2.4	20.31	20.70	-2.4	16,142	-0.02%
2024/03/12	0	0.00	1	20.30	20.30	-1	16,023	-0.01%
2024/03/11	5	20.30	1	20.35	20.25	4	16,155	0.02%
2024/03/08	0.3	20.10	25.1	20.23	20.30	-24.8	16,127	-0.15%
2024/03/07	3	20.00	4	20.05	20.10	-1	16,087	-0.01%
2024/03/06	7	20.01	0	0.00	20.05	7	16,043	0.04%
2024/03/05	1	20.00	0	0.00	20.00	1	16,572	0.01%
2024/03/04	2	19.90	3.5	19.91	20.00	-1.5	16,661	-0.01%
2024/03/01	0.4	20.00	0	0.00	19.95	0.4	16,841	0.00%
2024/02/29	5	19.90	2	20.05	20.10	3	16,944	0.02%
2024/02/27	0	0.00	5.1	19.89	19.85	-5.1	16,705	-0.03%
2024/02/26	3.9	19.80	13	19.77	19.80	-9.1	16,629	-0.06%
2024/02/23	2	19.85	1.1	19.86	19.85	0.9	16,622	0.01%
2024/02/22	3.4	19.84	0.1	19.80	19.95	3.3	16,800	0.02%
2024/02/21	0.1	19.80	2	19.85	19.90	-2	16,754	-0.01%
2024/02/20	1.2	19.80	17.7	19.78	19.90	-16.5	16,674	-0.10%
2024/02/19	21	19.80	1.1	19.66	19.85	19.9	16,713	0.12%
2024/02/16	1	19.45	0	19.60	19.60	1	16,791	0.01%
2024/02/15	0	0.00	0.1	19.35	19.40	-0.1	16,844	0.00%
2024/02/05	16	19.15	0	0.00	19.10	16	16,712	0.10%
2024/02/02	2.4	19.21	0	0.00	19.35	2.4	16,645	0.01%
2024/02/01	1.1	19.20	1	19.30	19.25	0.1	16,624	0.00%
2024/01/31	1	19.10	30	19.15	19.20	-29	16,537	-0.18%
2024/01/30	0	0.00	6.2	19.15	19.05	-6.2	16,479	-0.04%
2024/01/29	0	0.00	0.1	19.25	19.25	-0.1	16,591	0.00%
2024/01/26	0	0.00	1	19.00	19.15	-1	16,612	-0.01%
2024/01/25	3	18.90	1	19.00	18.95	2	16,651	0.01%
2024/01/24	4	18.94	1	18.95	18.90	3	16,709	0.02%
2024/01/23	2	18.93	0.7	19.00	18.90	1.3	16,832	0.01%
2024/01/22	39	18.95	1	19.00	18.95	38	16,958	0.22%
2024/01/19	2	18.88	8.1	18.99	18.95	-6.1	16,955	-0.04%
2024/01/18	5	18.69	12.2	18.80	18.85	-7.2	16,929	-0.04%
2024/01/17	14.5	18.63	1	18.65	18.60	13.5	16,856	0.08%
2024/01/16	5.2	18.88	6	18.90	18.80	-0.9	16,532	-0.01%
2024/01/15	2	19.13	0	0.00	19.10	2	16,315	0.01%
2024/01/12	6	19.13	0	19.20	19.15	6	16,653	0.04%
2024/01/10	6	19.33	0	0.00	19.30	6	16,938	0.04%
2024/01/08	1	19.50	5	19.50	19.40	-4	17,032	-0.02%
2024/01/05	1	19.40	5	19.40	19.50	-4	17,022	-0.02%
2024/01/04	3	19.40	0	0.00	19.40	3	17,284	0.02%
2024/01/03	6	19.41	0	0.00	19.30	6	17,854	0.03%
2024/01/02	12	19.50	2	19.43	19.35	10	17,799	0.06%
2023/12/29	1	19.80	0.3	19.75	19.70	0.7	17,637	0.00%
2023/12/28	0	0.00	67.2	19.74	19.70	-67.2	17,714	-0.38%
2023/12/27	0.1	19.70	27.4	19.70	19.80	-27.3	17,622	-0.16%
2023/12/26	4	19.40	1.4	19.57	19.40	2.6	17,512	0.01%
2023/12/25	2	19.40	0.2	19.45	19.45	1.8	17,495	0.01%
2023/12/22	4.4	19.32	2	19.43	19.30	2.4	17,565	0.01%
2023/12/21	25.1	19.29	0	0.00	19.30	25.1	17,308	0.15%
2023/12/20	0	0.00	3	19.58	19.45	-3	16,876	-0.02%
2023/12/19	16.4	19.49	4	19.52	19.50	12.4	16,373	0.08%
2023/12/18	5.5	19.75	5.4	20.00	19.75	0.1	16,135	0.00%
2023/12/15	3.5	19.91	4.1	19.98	20.00	-0.7	15,757	0.00%
2023/12/14	4	19.89	1.2	19.99	20.00	2.8	15,282	0.02%
2023/12/13	8	19.68	1	19.75	19.80	7	15,093	0.05%
2023/12/12	1	19.50	4	19.63	19.75	-3	15,403	-0.02%
2023/12/11	2	19.55	8.3	19.36	19.55	-6.3	15,380	-0.04%
2023/12/08	0	0.00	2.5	19.19	19.25	-2.5	15,346	-0.02%
2023/12/07	0.4	19.15	3	19.20	19.05	-2.6	15,380	-0.02%
2023/12/06	1	19.25	11.9	19.32	19.35	-10.9	15,410	-0.07%
2023/12/05	1	19.05	3.3	19.04	19.15	-2.3	15,225	-0.02%
2023/12/04	2	19.02	30.1	19.03	19.10	-28.1	15,172	-0.19%
2023/11/30	3.1	18.95	11	19.02	18.90	-7.9	15,105	-0.05%
2023/11/29	1	18.80	1	18.95	18.80	0	14,500	0.00%
2023/11/28	2	19.00	1	19.10	18.85	1	14,362	0.01%
2023/11/27	0	0.00	8	19.03	18.80	-8	14,532	-0.06%
2023/11/24	4	18.89	8	18.90	18.85	-4	14,437	-0.03%
2023/11/23	2	18.75	5	18.81	18.85	-3	14,387	-0.02%
2023/11/22	4	18.84	0	0.00	18.85	4	14,315	0.03%
2023/11/21	0.8	18.90	0	0.00	18.95	0.8	14,288	0.01%
2023/11/20	0	0.00	1	18.75	18.75	-1	14,077	-0.01%
2023/11/17	0	0.00	10.2	18.91	18.85	-10.2	14,087	-0.07%
2023/11/16	0.2	18.70	15.4	18.80	18.90	-15.2	14,042	-0.11%
2023/11/15	6.5	18.72	3.1	18.77	18.70	3.4	13,952	0.02%
2023/11/14	2	18.65	4	18.65	18.65	-2	13,867	-0.01%
2023/11/13	2	18.43	3.2	18.50	18.50	-1.2	13,856	-0.01%
2023/11/10	0	18.40	4	18.45	18.45	-4	14,109	-0.03%
2023/11/09	0	0.00	3	18.40	18.45	-3	14,229	-0.02%
2023/11/08	0	18.35	2	18.43	18.40	-2	14,543	-0.01%
2023/11/07	1	18.30	4	18.39	18.35	-3	14,571	-0.02%
2023/11/06	0	0.00	3	18.55	18.45	-3	14,681	-0.02%
2023/11/03	1	18.25	14.3	18.30	18.40	-13.3	15,058	-0.09%
2023/11/02	0.8	18.15	111.8	18.15	18.15	-111	15,598	-0.71%	大賣/鉅額交易
2023/11/01	1	18.00	7.3	17.97	18.00	-6.3	16,002	-0.04%
2023/10/31	0	17.80	0	0.00	17.85	0	16,308	0.00%
2023/10/30	65.2	17.83	4.4	17.68	17.70	60.8	16,608	0.37%
2023/10/27	56	17.95	0	0.00	17.95	56	16,663	0.34%
2023/10/26	3	17.85	0	0.00	17.85	3	16,943	0.02%
2023/10/24	0.1	18.05	0	0.00	18.15	0.1	17,158	0.00%
2023/10/23	1.6	18.15	0	0.00	18.15	1.6	17,342	0.01%
2023/10/20	3	18.18	0	0.00	18.20	3	17,283	0.02%
2023/10/19	0	0.00	1	18.50	18.40	-1	17,275	-0.01%
2023/10/18	10	18.50	19.1	18.50	18.50	-9.1	17,554	-0.05%
2023/10/17	0.2	18.50	29	18.55	18.60	-28.8	17,701	-0.16%
2023/10/16	0	18.35	12	18.41	18.40	-12	17,897	-0.07%
2023/10/13	10	18.50	25	18.43	18.50	-15	18,312	-0.08%
2023/10/12	2.3	18.37	41	18.41	18.45	-38.7	18,402	-0.21%
2023/10/11	0	0.00	47.1	18.16	18.25	-47.1	18,262	-0.26%
2023/10/06	0	0.00	24	17.66	17.70	-24	17,744	-0.14%
2023/10/05	0	17.40	0	0.00	17.35	0	17,631	0.00%
2023/10/04	3.1	17.17	1.2	17.24	17.15	1.9	17,702	0.01%
2023/10/03	1	17.25	0	0.00	17.30	1	17,607	0.01%
2023/10/02	2	17.35	0	0.00	17.35	2	17,813	0.01%
2023/09/28	3.3	17.36	0	0.00	17.40	3.3	18,096	0.02%
2023/09/27	3	17.32	1	17.30	17.40	2	18,225	0.01%
2023/09/26	3	17.35	0	0.00	17.35	3	18,519	0.02%
2023/09/22	1	17.30	0	0.00	17.30	1	18,769	0.01%
2023/09/21	1.1	17.40	3.5	17.44	17.25	-2.5	18,910	-0.01%
2023/09/20	2	17.60	0.2	17.60	17.60	1.8	18,746	0.01%
2023/09/19	0	0.00	2	17.60	17.60	-2	18,864	-0.01%
2023/09/18	2	17.45	301	17.49	17.55	-299	19,123	-1.56%	大賣/鉅額交易
2023/09/15	0.3	17.69	1	17.55	17.65	-0.7	19,275	0.00%
2023/09/14	13	17.54	4.1	17.65	17.70	8.9	19,064	0.05%
2023/09/13	7.2	17.42	1	17.50	17.50	6.2	19,014	0.03%
2023/09/12	2	17.43	0	0.00	17.50	2	19,374	0.01%
2023/09/11	0.2	17.30	2	17.25	17.45	-1.8	19,403	-0.01%
2023/09/08	4.1	17.24	0	0.00	17.35	4.1	19,433	0.02%
2023/09/07	0	0.00	1	17.20	17.25	-1	19,619	-0.01%
2023/09/06	1.1	17.15	0	0.00	17.15	1.1	19,640	0.01%
2023/09/05	4.1	17.30	0	0.00	17.35	4.1	19,647	0.02%
2023/09/04	11	17.30	23.8	17.26	17.40	-12.8	19,701	-0.06%
2023/09/01	1.2	17.26	0	0.00	17.25	1.2	19,822	0.01%
2023/08/31	11	17.19	0	0.00	17.10	11	19,857	0.06%
2023/08/30	1	17.40	8	17.38	17.45	-7	19,538	-0.04%
2023/08/29	2.6	17.33	0	0.00	17.30	2.6	19,597	0.01%
2023/08/25	1	17.10	0	0.00	17.10	1	21,157	0.00%
2023/08/24	2	17.28	13	17.25	17.25	-11	21,332	-0.05%
2023/08/23	7.2	17.17	1	17.20	17.20	6.2	21,377	0.03%
2023/08/22	1	17.10	0	0.00	17.20	1	21,593	0.00%
2023/08/21	9.2	17.23	21	17.20	17.25	-11.8	21,682	-0.05%
2023/08/18	9	17.19	2	17.20	17.10	7	21,775	0.03%
2023/08/17	25.2	16.94	5	16.95	16.95	20.2	21,749	0.09%
2023/08/16	13.9	17.08	5	17.15	17.05	8.9	21,837	0.04%
2023/08/15	5.1	17.30	23.8	17.35	17.25	-18.7	21,781	-0.09%
2023/08/14	7.2	17.65	0	0.00	17.50	7.2	21,837	0.03%
2023/08/11	1	18.00	7	17.95	18.00	-6	21,791	-0.03%
2023/08/10	1.9	17.90	15	17.80	17.95	-13.1	21,795	-0.06%
2023/08/09	13.1	17.88	5	17.95	17.85	8.1	21,797	0.04%
2023/08/08	31	18.69	7.1	18.70	18.70	23.9	21,573	0.11%
2023/08/07	0	0.00	2	18.65	18.80	-2	21,175	-0.01%
2023/08/04	5	18.64	8.1	18.71	18.70	-3.1	20,803	-0.01%
2023/08/02	11.1	18.59	0	0.00	18.55	11.1	20,541	0.05%
2023/08/01	5	18.76	6	18.73	18.80	-1	20,356	0.00%
2023/07/31	0.8	18.70	3	18.63	18.65	-2.2	20,211	-0.01%
2023/07/28	8	18.51	6.1	18.55	18.55	1.9	20,073	0.01%
2023/07/27	13	18.46	2.2	18.56	18.50	10.8	20,033	0.05%
2023/07/26	0	0.00	2	18.31	18.40	-2	20,023	-0.01%
2023/07/25	0	0.00	38.8	18.05	18.05	-38.8	20,126	-0.19%
2023/07/24	11	18.00	4	18.00	18.00	7	20,119	0.03%
2023/07/21	2	18.15	0	0.00	18.10	2	19,886	0.01%
2023/07/20	2	17.95	3.1	17.99	18.10	-1.1	19,514	-0.01%
2023/07/19	0	18.05	1.1	17.95	18.00	-1.1	19,075	-0.01%
2023/07/18	0	0.00	224	18.05	18.05	-224	18,736	-1.20%	大賣/鉅額交易
2023/07/17	2	17.87	9	17.84	17.95	-7	18,325	-0.04%
2023/07/14	0	0.00	12	17.69	17.75	-12	18,118	-0.07%
2023/07/13	4	17.55	2	17.60	17.60	2	18,051	0.01%
2023/07/12	0	17.50	1.5	17.47	17.60	-1.5	18,053	-0.01%
2023/07/11	0	0.00	2	17.50	17.50	-2	17,982	-0.01%
2023/07/10	2	17.40	0.1	17.36	17.35	1.9	18,008	0.01%
2023/07/07	12	17.14	1	17.10	17.15	11	18,013	0.06%
2023/07/06	7.2	17.40	3	17.42	17.35	4.2	18,024	0.02%
2023/07/05	2	17.67	3.5	17.69	17.65	-1.5	17,734	-0.01%
2023/07/04	1	17.50	65	17.56	17.70	-64	17,614	-0.36%
2023/07/03	50	17.40	5	17.40	17.45	45	17,532	0.26%
2023/06/30	0	17.35	0	0.00	17.35	0	17,765	0.00%
2023/06/29	0	17.35	9	17.40	17.35	-9	17,833	-0.05%
2023/06/28	2	17.25	2	17.25	17.30	0	17,793	0.00%
2023/06/27	11.1	17.25	3	17.25	17.25	8.1	17,880	0.05%
2023/06/26	1	17.20	1.1	17.26	17.35	-0.1	17,978	0.00%
2023/06/21	0	17.30	0.5	17.30	17.25	-0.5	17,850	0.00%
2023/06/20	7	17.24	1.1	17.25	17.30	5.9	17,868	0.03%
2023/06/19	26	17.25	25.1	17.25	17.25	1	17,780	0.01%
2023/06/16	24	17.33	200.3	17.50	17.25	-176.3	17,773	-0.99%	大賣/鉅額交易
2023/06/15	0	0.00	12	17.48	17.50	-12	17,789	-0.07%
2023/06/14	0	0.00	56	17.45	17.45	-56	17,990	-0.31%
2023/06/13	201	17.40	0	0.00	17.40	201	18,241	1.10%	大買/鉅額交易
2023/06/12	0	17.45	0	0.00	17.40	0	18,282	0.00%
2023/06/09	0.1	17.40	23	17.45	17.40	-22.9	18,567	-0.12%
2023/06/08	0	17.40	401	17.40	17.35	-401	18,651	-2.15%	大賣/鉅額交易
2023/06/07	0	17.40	15	17.40	17.45	-15	18,846	-0.08%
2023/06/06	50.1	17.35	19.6	17.40	17.35	30.5	19,036	0.16%
2023/06/05	204	17.25	3.3	17.33	17.30	200.8	19,084	1.05%	大買/鉅額交易
2023/06/02	223.2	17.20	1	17.20	17.15	222.2	19,127	1.16%	大買/鉅額交易
2023/06/01	11	17.22	221.4	17.25	17.15	-210.4	19,110	-1.10%	大賣/鉅額交易
2023/05/31	272.1	17.16	2.2	17.20	17.30	269.9	19,035	1.42%	大買/鉅額交易
2023/05/30	0	0.00	5	17.20	17.15	-5	17,687	-0.03%
2023/05/29	11	17.20	201	17.20	17.15	-190	17,761	-1.07%	大賣/鉅額交易
2023/05/26	2	17.15	13	17.10	17.10	-11	18,039	-0.06%
2023/05/25	3.9	17.17	0	0.00	17.15	3.9	17,862	0.02%
2023/05/24	2.1	17.28	1.3	17.30	17.35	0.8	17,953	0.00%
2023/05/23	50	17.40	9	17.42	17.45	41	17,845	0.23%
2023/05/22	0.1	17.35	4	17.39	17.40	-3.9	17,791	-0.02%
2023/05/19	0.9	17.30	3	17.28	17.25	-2.1	17,613	-0.01%
2023/05/18	0	0.00	10	17.25	17.20	-10	17,538	-0.06%
2023/05/17	0	0.00	2	17.18	17.20	-2	17,389	-0.01%
2023/05/16	0	0.00	90	17.05	17.10	-90	17,166	-0.52%
2023/05/15	6	16.85	32	16.85	16.90	-26	17,287	-0.15%
2023/05/12	226.6	16.94	9	16.92	16.90	217.6	17,287	1.26%	大買/鉅額交易
2023/05/11	0.2	17.10	6	17.10	17.10	-5.8	17,034	-0.03%
2023/05/10	2.1	17.20	8	17.24	17.30	-5.9	16,965	-0.04%
2023/05/09	5.1	17.20	35	17.26	17.30	-29.9	16,993	-0.18%
2023/05/08	1	17.15	36	17.22	17.20	-35	17,111	-0.20%
2023/05/05	3	17.00	5.3	17.00	17.05	-2.3	17,052	-0.01%
2023/05/04	0	0.00	41	17.02	17.00	-41	17,176	-0.24%
2023/05/03	1	16.90	0	0.00	16.90	1	17,257	0.01%
2023/05/02	11.1	16.89	20	16.88	16.85	-8.9	17,639	-0.05%
2023/04/28	7	16.76	22	16.83	16.70	-15	18,010	-0.08%
2023/04/27	15	16.73	6.5	16.74	16.75	8.5	18,022	0.05%
2023/04/26	1	16.70	2	16.70	16.65	-1	18,048	-0.01%
2023/04/25	3.3	16.66	26	16.70	16.65	-22.7	17,935	-0.13%
2023/04/24	7	16.66	2	16.70	16.70	5	17,890	0.03%
2023/04/21	12	16.70	2	16.65	16.70	10	18,127	0.06%
2023/04/20	2	16.65	2	16.65	16.65	0	18,259	0.00%
2023/04/19	3	16.75	1	16.75	16.80	2	18,329	0.01%
2023/04/18	0	0.00	2	16.80	16.80	-2	18,298	-0.01%
2023/04/17	25	16.81	2	16.90	16.80	23	18,204	0.13%
2023/04/14	108.1	16.85	0	0.00	16.90	108.1	18,151	0.60%	大買/鉅額交易
2023/04/13	0	0.00	8	16.79	16.80	-8	18,258	-0.04%
2023/04/12	40.2	16.65	7	16.61	16.60	33.2	18,165	0.18%
2023/04/11	63	16.67	8	16.60	16.60	55	18,195	0.30%
2023/04/10	0	0.00	7.2	16.65	16.65	-7.2	18,010	-0.04%
2023/04/07	6	16.60	10	16.60	16.60	-4	18,017	-0.02%
2023/04/06	7.4	16.56	1	16.55	16.55	6.4	17,985	0.04%
2023/03/31	4	16.60	8	16.60	16.60	-4	18,093	-0.02%
2023/03/30	3	16.55	10.1	16.65	16.55	-7.1	18,879	-0.04%
2023/03/29	1	16.60	15	16.67	16.75	-14	19,673	-0.07%
2023/03/28	2	16.55	6	16.65	16.60	-4	20,724	-0.02%
2023/03/27	0.1	16.60	20.5	16.61	16.55	-20.4	22,084	-0.09%
2023/03/24	0.2	16.45	18.5	16.39	16.40	-18.3	23,575	-0.08%
2023/03/23	3.1	16.33	31.7	16.37	16.40	-28.6	23,691	-0.12%
2023/03/22	6.6	16.36	74.2	16.33	16.40	-67.6	23,728	-0.28%
2023/03/21	8.3	16.11	60	16.10	16.10	-51.7	24,081	-0.21%
2023/03/20	20.1	15.92	141	15.94	15.95	-120.9	24,144	-0.50%	大賣/鉅額交易
2023/03/17	6.3	16.32	11.2	16.35	16.25	-4.9	23,839	-0.02%
2023/03/16	16.7	16.30	0	0.00	16.30	16.7	23,714	0.07%
2023/03/15	3.8	16.65	5	16.55	16.55	-1.2	23,658	-0.01%
2023/03/14	18.1	16.60	1	16.65	16.55	17.1	23,632	0.07%
2023/03/13	4	16.75	1	16.70	16.80	3	23,698	0.01%
2023/03/10	7.3	16.90	10	16.85	16.85	-2.7	23,864	-0.01%
2023/03/09	17.1	17.06	1	17.00	17.00	16.1	24,080	0.07%
2023/03/08	6	17.13	1	17.20	17.20	5	25,429	0.02%
2023/03/07	1	17.05	4	17.15	17.15	-3	25,726	-0.01%
2023/03/06	9.1	17.06	1.5	17.10	17.05	7.6	26,092	0.03%
2023/03/03	10.1	17.06	4	17.10	17.05	6.1	26,493	0.02%
2023/03/02	10	17.07	8.2	17.11	17.05	1.8	26,675	0.01%
2023/03/01	7.1	17.11	7.2	17.18	17.20	-0.1	26,917	0.00%
2023/02/24	2	17.15	0	0.00	17.20	2	26,976	0.01%
2023/02/23	1	17.35	6	17.30	17.35	-5	26,684	-0.02%
2023/02/22	8	17.14	6	17.22	17.20	2	26,812	0.01%
2023/02/21	0.1	17.30	0	0.00	17.30	0.1	26,617	0.00%
2023/02/20	7	17.31	41	17.35	17.35	-34	26,874	-0.13%
2023/02/17	0	0.00	1	17.30	17.40	-1	27,038	0.00%
2023/02/16	3	17.20	0.4	17.40	17.30	2.6	27,468	0.01%
2023/02/15	1.1	17.30	1	17.25	17.20	0.1	27,739	0.00%
2023/02/14	0	0.00	0.1	17.35	17.35	-0.1	27,774	0.00%
2023/02/13	2	17.28	2.3	17.33	17.40	-0.3	27,930	0.00%
2023/02/10	3	17.07	4.4	17.21	17.20	-1.4	28,040	-0.01%
2023/02/09	0.2	17.15	3	17.10	17.20	-2.8	28,046	-0.01%
2023/02/08	4.2	17.27	0	0.00	17.20	4.2	28,346	0.01%
2023/02/07	5	17.34	0	0.00	17.35	5	28,453	0.02%
2023/02/06	3	17.35	403.4	17.37	17.35	-400.4	28,546	-1.40%	大賣/鉅額交易
2023/02/03	1	17.40	390	17.30	17.45	-389	28,528	-1.36%	大賣/鉅額交易
2023/02/02	3	17.38	120	17.35	17.35	-117	28,644	-0.41%	大賣/鉅額交易
2023/02/01	9.1	17.23	0	0.00	17.30	9.1	28,586	0.03%
2023/01/31	14.4	17.44	1.1	17.67	17.30	13.3	28,554	0.05%
2023/01/30	1	17.75	0.1	17.75	17.90	0.9	28,334	0.00%
2023/01/17	5.3	17.58	39	17.66	17.75	-33.7	28,268	-0.12%
2023/01/16	0	0.00	6.6	17.44	17.40	-6.6	28,337	-0.02%
2023/01/13	2	17.33	0.1	17.35	17.30	1.9	28,308	0.01%
2023/01/10	0.2	17.21	0	0.00	17.40	0.2	28,988	0.00%
2023/01/09	2	17.30	1.1	17.24	17.30	0.9	28,967	0.00%
2023/01/06	1.1	17.00	6.1	17.00	16.95	-5	28,967	-0.02%
2023/01/05	1	16.80	6	16.85	16.85	-5	29,208	-0.02%
2023/01/03	2.1	16.60	1	16.60	16.60	1.1	29,503	0.00%
2022/12/29	0.6	16.70	1	16.55	16.70	-0.4	29,383	0.00%
2022/12/28	3	16.78	12	16.76	16.75	-9	29,352	-0.03%
2022/12/27	1	16.80	2	16.80	16.80	-1	29,456	0.00%
2022/12/26	6	16.70	0	0.00	16.80	6	29,608	0.02%
2022/12/23	12	16.73	1	16.80	16.70	11	29,952	0.04%
2022/12/22	3	16.60	2	17.55	17.55	1	29,947	0.00%
2022/12/21	5	16.48	0	0.00	16.60	5	29,092	0.02%
2022/12/20	12.1	16.52	0	0.00	16.60	12.1	28,190	0.04%
2022/12/19	20.3	16.61	0	0.00	16.70	20.3	27,307	0.07%
2022/12/16	53.1	17.00	0	0.00	16.90	53.1	25,881	0.21%
2022/12/15	11	17.35	0	0.00	17.45	11	24,505	0.04%
2022/12/14	0.1	17.55	5	17.56	17.60	-4.9	24,468	-0.02%
2022/12/13	4.1	17.52	0	0.00	17.40	4.1	24,526	0.02%
2022/12/12	2.1	17.65	4	17.83	17.80	-1.9	24,522	-0.01%
2022/12/09	2	17.80	2	17.85	17.75	0	26,595	0.00%
2022/12/08	4	17.70	9	17.74	17.95	-5	26,575	-0.02%
2022/12/07	0	17.85	8	18.01	17.90	-8	26,541	-0.03%
2022/12/06	2	17.70	0	0.00	17.85	2	26,459	0.01%
2022/12/05	8	17.91	3	17.97	17.95	5	26,541	0.02%
2022/12/02	8.1	17.71	5	17.85	17.85	3.1	26,578	0.01%
2022/12/01	1	17.95	10.1	17.88	17.95	-9.1	26,527	-0.03%
2022/11/30	8	17.58	13	17.97	18.20	-5	26,334	-0.02%
2022/11/29	2	17.35	2	17.50	17.75	0	25,062	0.00%
2022/11/28	0	0.00	5.1	17.50	17.50	-5.1	24,730	-0.02%
2022/11/25	1	17.30	9.1	17.34	17.50	-8.1	24,426	-0.03%
2022/11/24	0.5	17.25	0.5	17.20	17.30	0	24,195	0.00%
2022/11/23	0	0.00	16.1	17.21	17.25	-16.1	24,085	-0.07%
2022/11/22	20	17.00	20.6	17.07	17.15	-0.6	23,860	0.00%
2022/11/21	5	16.76	0	0.00	16.85	5	23,528	0.02%
2022/11/18	0.4	16.90	3	16.85	16.95	-2.6	23,473	-0.01%
2022/11/17	2.1	16.83	0	0.00	16.90	2.1	23,347	0.01%
2022/11/16	11	16.97	0	0.00	16.90	11	23,384	0.05%
2022/11/14	2	16.95	56.2	16.94	17.05	-54.2	23,011	-0.24%
2022/11/11	5.1	16.80	40	16.75	16.80	-34.9	22,582	-0.15%
2022/11/10	6	16.34	4	16.43	16.45	2	22,261	0.01%
2022/11/09	5	16.50	0	0.00	16.55	5	22,322	0.02%
2022/11/08	5	16.45	0	0.00	16.50	5	22,174	0.02%
2022/11/07	22.1	16.20	1	16.25	16.30	21.1	21,973	0.10%
2022/11/04	4.1	16.08	6	16.03	16.25	-2	22,088	-0.01%
2022/11/03	14	15.89	6	15.98	16.05	8	22,066	0.04%
2022/11/02	11	16.09	0	0.00	16.10	11	22,844	0.05%
2022/11/01	1	16.30	3	16.27	16.30	-2	23,061	-0.01%
2022/10/31	9	16.11	4	16.19	16.10	5	23,243	0.02%
2022/10/28	4	15.94	7	16.09	16.00	-3	23,101	-0.01%
2022/10/27	2	16.15	6	16.22	16.05	-4	23,111	-0.02%
2022/10/26	11	15.82	19.7	16.03	16.05	-8.7	23,069	-0.04%
2022/10/25	4	15.40	7	15.60	15.70	-3	22,912	-0.01%
2022/10/24	10.2	15.83	2	15.90	15.80	8.2	22,812	0.04%
2022/10/21	2	16.13	2	16.25	16.15	0	22,533	0.00%
2022/10/20	9.3	15.86	4	15.83	16.10	5.3	22,503	0.02%
2022/10/19	30.2	16.64	0	0.00	16.50	30.2	21,861	0.14%
2022/10/17	2.2	16.40	3	16.42	16.50	-0.8	21,816	0.00%
2022/10/14	7	16.67	5	16.90	16.60	2	21,900	0.01%
2022/10/13	6	16.75	2	16.75	16.75	4	22,087	0.02%
2022/10/12	1	16.85	2.2	17.15	17.10	-1.2	22,299	-0.01%
2022/10/11	3	16.77	2	16.85	16.85	1	22,635	0.00%
2022/10/07	2	16.95	2	16.95	16.95	0	22,583	0.00%
2022/10/06	0	0.00	1	17.05	17.15	-1	22,696	0.00%
2022/10/05	1	17.05	2	16.95	16.95	-1	22,779	0.00%
2022/10/04	9	16.93	1	17.00	16.95	8	22,910	0.03%
2022/10/03	10.1	16.98	0	0.00	16.85	10.1	22,843	0.04%
2022/09/30	0	0.00	14	17.30	17.30	-14	22,822	-0.06%
2022/09/29	2.1	17.15	50.1	17.06	17.15	-48	22,650	-0.21%
2022/09/28	9.2	16.89	12	16.95	16.90	-2.8	22,482	-0.01%
2022/09/27	2.5	17.18	0	0.00	17.20	2.5	22,410	0.01%
2022/09/26	0	0.00	3.4	17.24	17.15	-3.4	22,435	-0.01%
2022/09/23	1.1	17.30	5.1	17.39	17.40	-4	22,442	-0.02%
2022/09/22	16.1	17.22	2	17.35	17.20	14	22,596	0.06%
2022/09/21	0.1	17.60	1	17.75	17.60	-1	22,428	0.00%
2022/09/20	27.8	17.56	0	0.00	17.60	27.8	22,293	0.12%
2022/09/19	17.2	17.85	7	17.85	17.75	10.2	22,142	0.05%
2022/09/16	43	18.29	20.2	18.54	18.45	22.8	21,731	0.10%
2022/09/15	2	18.05	6.5	18.15	18.20	-4.5	19,590	-0.02%
2022/09/14	10.1	17.93	11	18.20	18.00	-0.9	19,489	0.00%
2022/09/13	1	18.10	21	18.25	18.20	-20	19,620	-0.10%
2022/09/12	0	0.00	6	18.23	18.30	-6	19,688	-0.03%
2022/09/08	21	17.81	8	17.72	17.95	13	19,807	0.07%
2022/09/07	3	17.42	0	0.00	17.45	3	19,552	0.02%
2022/09/06	4	17.74	0	0.00	17.70	4	19,360	0.02%
2022/09/05	0	0.00	11	17.63	17.65	-11	19,174	-0.06%
2022/09/02	8	17.16	1	17.25	17.15	7	19,054	0.04%
2022/09/01	12	17.25	11	17.30	17.25	1	19,059	0.01%
2022/08/31	1	17.30	2	17.33	17.35	-1	18,932	-0.01%
2022/08/29	3	17.23	2	17.15	17.20	1	18,739	0.01%
2022/08/26	0	0.00	7	17.45	17.45	-7	18,800	-0.04%
2022/08/25	0	0.00	14	17.24	17.40	-14	18,931	-0.07%
2022/08/24	1	17.15	0	0.00	17.10	1	19,083	0.01%
2022/08/23	1	17.10	31	17.10	17.25	-30	19,765	-0.15%
2022/08/22	1	17.20	7	17.27	17.25	-6	20,008	-0.03%
2022/08/19	5	17.10	9.5	17.11	17.30	-4.5	20,366	-0.02%
2022/08/17	1	17.20	10	17.27	17.35	-9	20,648	-0.04%
2022/08/16	1	17.20	4	17.15	17.25	-3	20,722	-0.01%
2022/08/15	9.1	17.15	0	0.00	17.15	9.1	21,094	0.04%
2022/08/12	5	17.15	21	17.16	17.20	-16	21,506	-0.07%
2022/08/11	8	17.05	23	17.15	17.20	-15	21,697	-0.07%
2022/08/10	48.1	16.95	30	17.07	16.90	18.1	21,725	0.08%
2022/08/09	48	17.63	43	17.58	17.70	5	21,741	0.02%
2022/08/08	3	17.25	1.9	17.28	17.35	1.1	21,021	0.01%
2022/08/05	0	0.00	20	17.05	17.10	-20	20,813	-0.10%
2022/08/04	1.2	16.72	0	0.00	16.80	1.2	20,708	0.01%
2022/08/02	3.6	16.66	6	16.85	16.85	-2.4	20,909	-0.01%
2022/08/01	1.1	16.85	0.1	16.85	16.80	1	21,102	0.00%
2022/07/29	5	16.58	31	16.81	16.90	-26	21,237	-0.12%
2022/07/28	4	16.61	0	0.00	16.65	4	20,973	0.02%
2022/07/26	5	16.30	0	0.00	16.35	5	20,907	0.02%
2022/07/25	2	16.35	7	16.37	16.40	-5	20,876	-0.02%
2022/07/22	1	16.20	1	16.20	16.20	0	21,084	0.00%
2022/07/21	0	0.00	15	16.00	16.00	-15	20,975	-0.07%
2022/07/20	9.1	15.95	0	0.00	15.90	9.1	20,902	0.04%
2022/07/19	0.1	16.00	20	15.90	16.00	-19.9	20,796	-0.10%
2022/07/18	1	15.25	3	15.48	15.80	-2	20,526	-0.01%
2022/07/15	38.4	15.28	0	0.00	15.25	38.4	20,201	0.19%
2022/07/14	18	15.66	0	0.00	15.65	18	20,191	0.09%
2022/07/13	3	15.85	0.1	15.90	15.85	2.9	20,358	0.01%
2022/07/12	5.1	15.74	14	15.66	15.65	-8.9	20,449	-0.04%
2022/07/11	1.1	16.26	25	16.15	16.15	-23.9	20,367	-0.12%
2022/07/08	4	16.61	0	0.00	16.60	4	20,607	0.02%
2022/07/07	8	16.28	22	16.34	16.30	-14	20,678	-0.07%
2022/07/06	1.1	16.50	0	0.00	16.45	1.1	20,735	0.01%
2022/07/04	5	16.67	8	16.75	16.60	-3	21,173	-0.01%
2022/07/01	22.2	16.64	0.1	16.55	16.65	22.1	21,873	0.10%
2022/06/30	6.3	16.80	1	16.85	16.80	5.3	22,043	0.02%
2022/06/29	3	16.95	0.2	17.05	17.00	2.8	22,104	0.01%
2022/06/27	0	0.00	1	17.25	17.10	-1	23,645	0.00%
2022/06/24	8	17.13	7	17.29	17.15	1	23,760	0.00%
2022/06/23	2	16.85	2	17.10	17.00	0	23,773	0.00%
2022/06/22	14	16.84	2	17.00	16.85	12	23,808	0.05%
2022/06/21	5	16.81	22	16.90	16.95	-17	23,936	-0.07%
2022/06/20	31.6	16.56	10	16.75	16.40	21.6	23,927	0.09%
2022/06/17	32	16.83	0	0.00	16.75	32	23,783	0.13%
2022/06/16	0	0.00	4	17.30	17.10	-4	23,540	-0.02%
2022/06/15	0	0.00	2.1	17.17	17.15	-2.1	23,947	-0.01%
2022/06/14	4.3	16.95	3	17.05	17.05	1.3	24,177	0.01%
2022/06/13	6.2	16.88	1	17.08	16.95	5.2	24,284	0.02%
2022/06/10	4.1	17.24	0.4	17.35	17.20	3.7	24,136	0.02%
2022/06/09	25	17.45	2	17.53	17.40	23	24,144	0.10%
2022/06/08	11	17.63	0	0.00	17.60	11	24,150	0.05%
2022/06/07	4	17.55	0	0.00	17.55	4	24,289	0.02%
2022/06/06	11.9	17.48	8	17.61	17.60	3.9	24,493	0.02%
2022/06/02	0.3	17.72	1	17.75	17.70	-0.7	24,933	0.00%
2022/06/01	6	17.85	0.2	17.95	17.75	5.9	25,284	0.02%
2022/05/31	5.9	17.49	6	17.93	18.15	-0.1	25,359	0.00%
2022/05/30	6	17.75	0	0.00	17.80	6	24,680	0.02%
2022/05/27	1.1	17.46	6	17.60	17.70	-5	24,579	-0.02%
2022/05/26	1.3	17.27	0.2	17.35	17.30	1.1	24,431	0.00%
2022/05/25	0.5	17.38	1	17.20	17.40	-0.5	24,834	0.00%
2022/05/24	1.3	17.36	0	0.00	17.40	1.3	25,042	0.01%
2022/05/23	11	17.15	10	17.55	17.50	1	24,994	0.00%
2022/05/20	0	17.45	5	17.55	17.50	-5	24,744	-0.02%
2022/05/19	24	17.13	2	17.20	17.15	22	24,332	0.09%
2022/05/18	0	0.00	2	17.35	17.50	-2	24,102	-0.01%
2022/05/17	0	0.00	10	17.08	17.05	-10	23,940	-0.04%
2022/05/16	2.1	16.60	0	0.00	16.85	2.1	23,664	0.01%
2022/05/13	3.1	16.88	4	16.89	16.95	-0.9	23,459	0.00%
2022/05/12	8.3	16.95	4	16.95	16.80	4.3	23,497	0.02%
2022/05/11	8.2	17.31	0	0.00	17.35	8.2	23,285	0.04%
2022/05/10	2	17.30	19	17.54	17.50	-17	23,229	-0.07%
2022/05/09	4.1	17.17	1	17.30	17.20	3.1	23,175	0.01%
2022/05/06	10.6	17.72	5	17.75	17.75	5.6	23,160	0.02%
2022/05/05	6.1	18.08	1	18.45	18.05	5.1	23,325	0.02%
2022/05/03	2	18.10	0	0.00	18.20	2	23,506	0.01%
2022/04/29	3	18.23	6	18.24	18.25	-3	23,648	-0.01%
2022/04/28	36	17.99	1	18.15	18.15	35	23,926	0.15%
2022/04/27	34.1	18.16	5	18.23	18.15	29.1	23,891	0.12%
2022/04/26	2	18.60	0.1	18.55	18.55	1.9	24,105	0.01%
2022/04/25	30.1	18.13	2	18.20	18.25	28.1	24,352	0.12%
2022/04/22	1.1	18.57	3	18.47	18.60	-1.9	24,188	-0.01%
2022/04/20	1	18.30	0	0.00	18.25	1	24,627	0.00%
2022/04/19	3	18.40	17	18.45	18.35	-14	24,943	-0.06%
2022/04/18	3.2	18.04	17	18.12	18.10	-13.8	25,184	-0.05%
2022/04/15	12	18.55	9	18.51	18.50	3	25,193	0.01%
2022/04/14	50.5	18.72	10	18.70	18.50	40.5	25,278	0.16%
2022/04/13	2.9	18.99	110	18.83	19.05	-107.2	25,156	-0.43%	大賣/鉅額交易
2022/04/12	3	18.85	0	18.90	18.85	3	25,076	0.01%
2022/04/11	105	18.86	2.2	18.93	19.00	102.8	24,971	0.41%	大買/鉅額交易
2022/04/08	20	18.96	4.2	19.04	19.05	15.8	24,700	0.06%
2022/04/07	18.1	18.96	14	18.91	18.65	4.1	24,490	0.02%
2022/04/06	4	18.94	20	19.00	19.10	-16	23,729	-0.07%
2022/04/01	5	18.60	10	18.68	18.70	-5	23,394	-0.02%
2022/03/31	4	18.56	12.1	18.62	18.40	-8.1	23,068	-0.04%
2022/03/30	1	17.90	190.7	18.23	18.35	-189.7	22,484	-0.84%	大賣/鉅額交易
2022/03/29	18.7	17.31	0	0.00	17.30	18.7	21,310	0.09%
2022/03/28	3.2	17.35	0	0.00	17.55	3.2	21,088	0.02%
2022/03/25	13.1	17.45	28	17.50	17.50	-15	21,031	-0.07%
2022/03/24	5	17.69	0	0.00	17.75	5	20,906	0.02%
2022/03/23	0	0.00	4.2	17.69	17.75	-4.2	20,874	-0.02%
2022/03/22	0	0.00	1	17.45	17.45	-1	20,749	0.00%
2022/03/21	1	17.30	51	17.40	17.35	-50	20,844	-0.24%
2022/03/18	10	17.42	1	17.60	17.30	9	20,848	0.04%
2022/03/17	1	17.25	36	17.38	17.40	-35	20,512	-0.17%
2022/03/16	25	17.00	1	17.00	17.10	24	20,532	0.12%
2022/03/15	0	0.00	4	16.90	17.00	-4	20,471	-0.02%
2022/03/14	3	16.98	0	0.00	17.00	3	20,535	0.01%
2022/03/11	23	16.89	0	0.00	16.90	23	20,591	0.11%
2022/03/10	3.5	16.87	1	16.85	16.90	2.5	20,613	0.01%
2022/03/09	20	16.50	0	0.00	16.40	20	20,604	0.10%
2022/03/08	25.1	16.51	10	16.47	16.40	15.1	20,374	0.07%
2022/03/07	39.1	16.69	20	16.78	16.80	19.1	19,954	0.10%
2022/03/04	17.2	17.18	0	0.00	17.10	17.2	20,316	0.08%
2022/03/03	5	17.39	5	17.45	17.50	0	20,250	0.00%
2022/03/02	1	17.20	2	17.28	17.40	-1	20,483	0.00%
2022/03/01	71.2	16.91	100	17.20	17.20	-28.8	20,422	-0.14%
2022/02/25	7.3	17.00	4	17.19	17.10	3.3	20,478	0.02%
2022/02/24	22.2	17.06	25	17.16	17.20	-2.9	20,247	-0.01%
2022/02/23	0	17.40	1	17.40	17.45	-1	19,962	0.00%
2022/02/22	7.5	17.25	2	17.30	17.40	5.5	20,043	0.03%
2022/02/21	0	0.00	1.4	17.46	17.55	-1.4	20,195	-0.01%
2022/02/18	13	17.44	1	17.40	17.40	12	20,490	0.06%
2022/02/17	4	17.48	13	17.44	17.40	-9	20,579	-0.04%
2022/02/16	1	17.40	1.1	17.44	17.40	-0.1	20,750	0.00%
2022/02/15	31	17.31	1	17.25	17.25	30	21,064	0.14%
2022/02/14	11	17.25	0	0.00	17.40	11	21,227	0.05%
2022/02/11	2.1	17.35	7.3	17.35	17.35	-5.3	21,089	-0.02%
2022/02/10	50	17.29	10	17.25	17.45	40	21,082	0.19%
2022/02/09	15	17.34	6.8	17.42	17.50	8.2	20,990	0.04%
2022/02/08	0.6	17.29	0.1	17.25	17.35	0.5	20,909	0.00%
2022/02/07	3	16.93	12.2	16.77	17.05	-9.2	20,573	-0.04%
2022/01/26	5	16.45	6	16.46	16.45	-1	20,166	0.00%
2022/01/25	13	16.27	0.1	16.40	16.40	13	20,142	0.06%
2022/01/24	21.1	16.49	26	16.19	16.55	-4.9	20,008	-0.02%
2022/01/21	10.3	16.49	0	0.00	16.50	10.3	19,975	0.05%
2022/01/20	3.2	16.74	0	0.00	16.75	3.2	19,706	0.02%
2022/01/19	36.1	16.99	1	17.00	16.95	35.1	19,565	0.18%
2022/01/18	10.1	17.10	11.1	16.84	17.10	-1	19,333	-0.01%
2022/01/17	23.3	16.67	4.1	16.80	16.70	19.2	18,968	0.10%
2022/01/14	23	16.63	35	16.69	16.70	-12	18,934	-0.06%
2022/01/13	1	16.65	10	16.65	16.70	-9	18,923	-0.05%
2022/01/12	26	16.34	2	16.35	16.45	24	18,548	0.13%
2022/01/11	27.8	16.37	10	16.20	16.55	17.8	18,182	0.10%
2022/01/10	12	16.33	0	0.00	16.35	12	17,778	0.07%
2022/01/07	21	16.67	2.1	16.57	16.55	18.9	17,534	0.11%
2022/01/06	16	16.34	10.2	16.40	16.50	5.9	17,290	0.03%
2022/01/05	2	16.20	0	0.00	16.30	2	17,151	0.01%
2022/01/04	0	0.00	1.5	16.17	16.20	-1.5	17,180	-0.01%
2022/01/03	5.5	16.10	4	16.24	16.10	1.5	17,144	0.01%
2021/12/30	1	16.25	22	16.30	16.15	-21	17,134	-0.12%
2021/12/29	1	16.15	4	16.21	16.25	-3	17,244	-0.02%
2021/12/28	2	15.90	10	16.00	16.05	-8	17,275	-0.05%
2021/12/27	1	15.90	0	0.00	15.95	1	17,280	0.01%
2021/12/24	1	15.95	1	16.00	15.95	0	17,601	0.00%
2021/12/23	9	15.92	1	15.95	16.00	8	17,704	0.05%
2021/12/22	2	15.90	0	0.00	15.85	2	17,825	0.01%
2021/12/21	0	0.00	21	15.93	15.90	-21	17,879	-0.12%
2021/12/20	10.5	15.70	0	0.00	15.75	10.5	17,886	0.06%
2021/12/17	1	15.85	17	15.83	15.90	-16	17,835	-0.09%
2021/12/16	9	15.77	20	15.85	15.75	-11	17,799	-0.06%
2021/12/15	4	15.88	1.2	15.88	15.85	2.8	17,991	0.02%
2021/12/14	4	15.59	0	0.00	15.65	4	18,302	0.02%
2021/12/13	3	15.88	7.7	16.00	15.85	-4.7	18,314	-0.03%
2021/12/10	0	0.00	56.3	15.87	15.95	-56.3	18,235	-0.31%
2021/12/09	0	0.00	50.3	15.67	15.70	-50.3	18,101	-0.28%
2021/12/08	1	15.50	10.2	15.60	15.55	-9.2	18,107	-0.05%
2021/12/07	7	15.38	50	15.42	15.50	-43	18,006	-0.24%
2021/12/06	3	15.30	100.2	15.33	15.35	-97.2	18,022	-0.54%
2021/12/03	0	15.25	10.1	15.25	15.20	-10	18,179	-0.06%
2021/12/02	2	15.10	1	15.10	15.15	1	18,012	0.01%
2021/12/01	2	15.08	10	15.05	15.15	-8	17,952	-0.04%
2021/11/30	6	15.04	0	0.00	15.30	6	18,025	0.03%
2021/11/29	1	14.90	1	14.90	15.00	0	17,460	0.00%
2021/11/26	9.1	15.21	15	15.30	15.15	-6	17,556	-0.03%
2021/11/25	1	15.45	0	0.00	15.50	1	17,543	0.01%
2021/11/24	5	15.55	2	15.45	15.50	3	17,728	0.02%
2021/11/23	21	15.35	13.1	15.40	15.30	7.9	17,949	0.04%
2021/11/22	4	15.20	6	15.19	15.20	-2	17,786	-0.01%
2021/11/19	4.2	15.15	0.1	15.20	15.10	4.1	17,608	0.02%
2021/11/18	6	15.16	24	15.24	15.20	-18	17,542	-0.10%
2021/11/17	2	14.95	17.6	14.93	15.00	-15.5	17,430	-0.09%
2021/11/16	1	14.60	0	0.00	14.75	1	17,275	0.01%
2021/11/15	2	14.72	4.2	14.76	14.70	-2.2	17,500	-0.01%
2021/11/12	0	14.50	1	14.40	14.55	-1	17,586	-0.01%
2021/11/11	2	14.35	2	14.20	14.35	0	17,621	0.00%
2021/11/10	0	0.00	2	14.15	14.20	-2	17,677	-0.01%
2021/11/09	1	14.15	0	0.00	14.15	1	17,849	0.01%
2021/11/08	1	14.15	4	14.16	14.20	-3	19,488	-0.02%
2021/11/05	0	0.00	6	14.15	14.15	-6	20,771	-0.03%
2021/11/04	1	14.15	0	0.00	14.15	1	21,225	0.00%
2021/11/01	1	14.15	0	0.00	14.15	1	22,375	0.00%
2021/10/28	1	14.15	0	0.00	14.15	1	22,738	0.00%
2021/10/26	0	0.00	2	14.15	14.15	-2	23,721	-0.01%
2021/10/22	4	13.95	4.3	14.05	14.05	-0.3	24,406	0.00%
2021/10/21	0	0.00	8.2	14.06	14.00	-8.2	24,666	-0.03%
2021/10/19	1	13.95	0	0.00	14.00	1	24,549	0.00%
2021/10/18	0.1	13.90	0	0.00	13.90	0.1	24,547	0.00%
2021/10/15	0	13.90	0	0.00	13.85	0	24,705	0.00%
2021/10/14	2	13.83	0	0.00	13.80	2	25,194	0.01%
2021/10/12	6	13.74	0	0.00	13.85	6	26,213	0.02%
2021/10/08	3	13.85	0	0.00	13.80	3	26,397	0.01%
2021/10/07	1	13.90	3	13.92	13.90	-2	26,798	-0.01%
2021/10/06	2	13.75	0	0.00	13.90	2	27,522	0.01%
2021/10/05	12	13.73	1	13.75	13.80	11	27,872	0.04%
2021/10/04	0	0.00	1.1	13.75	13.75	-1.1	28,243	0.00%
2021/10/01	10	13.72	5	13.69	13.70	5	28,494	0.02%
2021/09/30	0	0.00	3	13.85	13.90	-3	28,465	-0.01%
2021/09/29	2	13.80	5	13.83	13.90	-3	28,591	-0.01%
2021/09/27	0	0.00	7	13.94	14.00	-7	28,525	-0.02%
2021/09/24	0	0.00	2	13.93	13.95	-2	28,613	-0.01%
2021/09/23	6	13.91	0.2	14.00	13.85	5.9	28,694	0.02%
2021/09/22	14	13.87	20	13.75	13.85	-6	28,663	-0.02%
2021/09/17	5	13.96	0	0.00	13.95	5	28,334	0.02%
2021/09/16	0	0.00	5	14.10	14.10	-5	28,048	-0.02%
2021/09/15	11	14.00	0	0.00	14.05	11	27,964	0.04%
2021/09/14	2	14.00	0	0.00	14.05	2	28,046	0.01%
2021/09/10	1	14.05	5	14.00	14.05	-4	28,048	-0.01%
2021/09/09	0.2	14.00	2	13.98	14.00	-1.8	28,506	-0.01%
2021/09/08	1	13.95	7	14.00	14.05	-6	28,496	-0.02%
2021/09/07	0.7	14.03	0	0.00	14.00	0.7	28,448	0.00%
2021/09/06	3.4	14.06	0	0.00	14.05	3.4	28,798	0.01%
2021/09/03	1.2	14.09	1.2	14.01	14.10	0	29,075	0.00%
2021/09/02	0	0.00	1.1	13.95	14.00	-1.1	28,902	0.00%
2021/09/01	8	14.07	3	14.07	14.00	5	28,728	0.02%
2021/08/31	1.1	14.10	0	0.00	14.25	1.1	28,492	0.00%
2021/08/30	5	14.15	37.1	14.19	14.25	-32.1	28,405	-0.11%
2021/08/27	3.1	13.96	6.3	14.00	14.05	-3.2	28,191	-0.01%
2021/08/26	1	13.60	0	0.00	13.70	1	27,771	0.00%
2021/08/25	0	0.00	23	13.65	13.65	-23	27,745	-0.08%
2021/08/24	2	13.45	16	13.54	13.60	-14	27,751	-0.05%
2021/08/23	1	13.50	0	0.00	13.50	1	27,758	0.00%
2021/08/20	3	13.62	0	0.00	13.60	3	27,850	0.01%
2021/08/19	5.6	13.64	5	13.65	13.65	0.6	28,567	0.00%
2021/08/18	21	13.60	20	13.55	13.65	1	28,331	0.00%
2021/08/16	7	13.29	0	0.00	13.30	7	27,834	0.03%
2021/08/13	2.2	13.33	4	13.30	13.35	-1.9	27,802	-0.01%
2021/08/12	18	13.26	22	13.35	13.30	-4	27,698	-0.01%
2021/08/11	7.1	14.21	0	0.00	14.20	7.1	26,185	0.03%
2021/08/10	11	14.20	60	14.25	14.20	-49	25,336	-0.19%
2021/08/09	0	0.00	103	14.20	14.20	-103	25,405	-0.41%	大賣/鉅額交易
2021/08/06	2	14.25	0	0.00	14.20	2	25,402	0.01%
2021/08/05	10	14.25	0	0.00	14.25	10	25,879	0.04%
2021/08/04	3	14.15	21	14.25	14.20	-18	26,968	-0.07%
2021/08/03	1	14.10	0	0.00	14.15	1	27,254	0.00%
2021/08/02	3	14.05	1	14.15	14.20	2	27,897	0.01%
2021/07/30	0.2	14.10	1	14.20	14.05	-0.8	28,077	0.00%
2021/07/28	8	14.02	6	14.05	14.10	2	28,464	0.01%
2021/07/27	4	14.14	0	0.00	14.15	4	28,764	0.01%
2021/07/26	0.1	14.30	21	14.31	14.30	-20.9	28,917	-0.07%
2021/07/22	1	14.25	0	0.00	14.30	1	29,081	0.00%
2021/07/21	5	14.10	0	0.00	14.20	5	29,214	0.02%
2021/07/20	19	14.17	0	0.00	14.20	19	29,501	0.06%
2021/07/19	14	14.39	0	0.00	14.45	14	29,049	0.05%
2021/07/16	1	14.25	2	14.28	14.35	-1	29,167	0.00%
2021/07/15	1	14.20	2	14.23	14.25	-1	28,795	0.00%
2021/07/13	0	0.00	5	14.22	14.10	-5	28,766	-0.02%
2021/07/12	6	14.11	7	14.09	14.00	-1	28,224	0.00%
2021/07/09	4	13.95	11	14.00	13.95	-7	27,986	-0.03%
2021/07/08	0	0.00	0.2	13.90	13.95	-0.2	27,623	0.00%
2021/07/07	20.4	13.80	0	0.00	13.80	20.4	27,511	0.07%
2021/07/06	0	0.00	1	13.80	13.80	-1	27,494	0.00%
2021/07/02	1	13.70	0	0.00	13.65	1	27,374	0.00%
2021/07/01	0	0.00	2.3	13.72	13.70	-2.3	27,361	-0.01%
2021/06/30	0	0.00	46	13.80	13.75	-46	27,344	-0.17%
2021/06/28	21	13.80	19	13.75	13.75	2	27,729	0.01%
2021/06/25	1	13.75	14	13.79	13.80	-13	27,891	-0.05%
2021/06/24	2	13.60	10	13.70	13.70	-8	27,840	-0.03%
2021/06/23	0	0.00	2	13.70	13.60	-2	27,924	-0.01%
2021/06/22	1	13.55	0	0.00	13.50	1	28,024	0.00%
2021/06/21	2	13.40	4	13.55	13.50	-2	28,231	-0.01%
2021/06/18	0	0.00	1	13.65	13.55	-1	28,091	0.00%
2021/06/17	0	0.00	1	13.60	13.60	-1	28,009	0.00%
2021/06/16	0	0.00	15	13.64	13.70	-15	29,300	-0.05%
2021/06/15	7	13.59	8	13.61	13.55	-1	29,313	0.00%
2021/06/11	0	0.00	12	13.75	13.75	-12	29,216	-0.04%
2021/06/10	0	0.00	10	13.55	13.65	-10	29,178	-0.03%
2021/06/09	0	0.00	10	13.60	13.60	-10	29,494	-0.03%
2021/06/08	0	0.00	2	13.60	13.65	-2	29,606	-0.01%
2021/06/04	1	13.65	11	13.65	13.70	-10	30,063	-0.03%
2021/06/03	4	13.65	0	0.00	13.70	4	30,298	0.01%
2021/06/02	0.4	13.60	19	13.61	13.65	-18.6	30,346	-0.06%
2021/06/01	0	0.00	4	13.55	13.55	-4	30,381	-0.01%
2021/05/31	10	13.50	38	13.51	13.55	-28	30,598	-0.09%
2021/05/28	4	13.40	1	13.50	13.45	3	30,808	0.01%
2021/05/27	2	13.40	32	13.38	13.50	-30	30,605	-0.10%
2021/05/26	11	13.36	0	0.00	13.45	11	30,188	0.04%
2021/05/25	2	13.30	7.1	13.38	13.30	-5.1	30,352	-0.02%
2021/05/24	41	13.25	10	13.15	13.25	31	30,325	0.10%
2021/05/21	6	13.16	18	13.25	13.20	-12	30,476	-0.04%
2021/05/20	5	13.05	0	0.00	13.10	5	30,427	0.02%
2021/05/19	8.3	13.05	12	13.10	13.05	-3.7	30,503	-0.01%
2021/05/18	2	13.05	1,444.2	13.05	13.05	-1,442.2	30,639	-4.71%	大賣/鉅額交易
2021/05/17	38.3	12.69	4	12.76	12.60	34.3	30,849	0.11%
2021/05/14	6	13.04	2	13.08	13.15	4	30,394	0.01%
2021/05/13	9	12.99	1	13.25	13.00	8	29,935	0.03%
2021/05/12	40	13.02	80	13.29	13.05	-40	29,135	-0.14%
2021/05/11	31	13.67	3	13.57	13.70	28	27,745	0.10%
2021/05/10	3	14.00	19	13.87	14.00	-16	27,192	-0.06%
2021/05/07	20	13.68	20.8	13.63	13.65	-0.8	26,614	0.00%
2021/05/06	15	13.64	2	13.45	13.60	13	26,375	0.05%
2021/05/05	9	13.19	12	13.28	13.25	-3	25,430	-0.01%
2021/05/04	21	13.02	11	13.27	13.20	10	25,044	0.04%
2021/05/03	28.2	13.38	6.2	13.40	13.35	21.9	24,410	0.09%
2021/04/29	12	13.36	34	13.42	13.30	-22	24,074	-0.09%
2021/04/28	1	13.45	100	13.40	13.50	-99	23,998	-0.41%
2021/04/27	8	13.45	1	13.45	13.50	7	24,345	0.03%
2021/04/26	1	13.45	2	13.50	13.50	-1	24,159	0.00%
2021/04/23	100	13.25	23	13.26	13.30	77	23,710	0.32%
2021/04/22	104	13.40	109	13.49	13.30	-5	23,796	-0.02%	大買/大賣/
2021/04/21	110	13.30	0	0.00	13.30	110	23,455	0.47%	大買/鉅額交易
2021/04/20	3	13.22	6	13.24	13.35	-3	23,374	-0.01%
2021/04/19	10	13.18	7	13.14	13.25	3	23,273	0.01%
2021/04/16	5	12.97	8	13.00	13.00	-3	22,927	-0.01%
2021/04/15	10	12.90	41	12.90	12.95	-31	23,202	-0.13%
2021/04/14	2	12.78	0	0.00	12.80	2	22,925	0.01%
2021/04/13	29	12.83	5.2	12.81	12.75	23.8	23,111	0.10%
2021/04/12	23	12.74	12.3	12.74	12.80	10.7	23,049	0.05%
2021/04/09	10	12.59	16.8	12.56	12.55	-6.8	23,028	-0.03%
2021/04/08	652	12.60	16	12.63	12.60	636	23,110	2.75%	大買/鉅額交易
2021/04/07	779	12.65	11.7	12.60	12.65	767.3	23,674	3.24%	大買/鉅額交易
2021/04/06	1	12.60	8	12.60	12.60	-7	23,659	-0.03%
2021/04/01	14.5	12.65	23	12.63	12.65	-8.5	23,543	-0.04%
2021/03/31	22.5	12.83	15	12.72	12.85	7.5	23,224	0.03%
2021/03/30	21	12.60	8	12.61	12.70	13	22,972	0.06%
2021/03/29	3	12.60	1	12.55	12.60	2	22,771	0.01%
2021/03/26	0	0.00	2	12.50	12.45	-2	22,643	-0.01%
2021/03/25	22	12.48	12	12.46	12.50	10	22,525	0.04%
2021/03/24	5	12.35	0	0.00	12.35	5	22,371	0.02%
2021/03/23	11	12.35	3	12.35	12.35	8	22,113	0.04%
2021/03/22	0	0.00	25	12.31	12.30	-25	22,136	-0.11%
2021/03/19	3	12.15	0	0.00	12.05	3	21,967	0.01%
2021/03/18	16	12.25	6	12.34	12.25	10	20,599	0.05%
2021/03/17	37	12.23	5	12.35	12.30	32	20,614	0.16%
2021/03/16	0	0.00	6	12.40	12.35	-6	20,554	-0.03%
2021/03/15	9	12.30	1	12.30	12.30	8	20,506	0.04%
2021/03/12	0	0.00	17	12.06	12.15	-17	20,884	-0.08%
2021/03/11	22	12.08	36	12.15	12.00	-14	20,963	-0.07%
2021/03/10	1	11.95	1.2	12.00	12.05	-0.2	20,806	0.00%
2021/03/09	5	11.90	14	11.88	11.95	-9	20,687	-0.04%
2021/03/08	5	11.80	21	11.76	11.80	-16	20,685	-0.08%
2021/03/05	0	11.80	0	0.00	11.75	0	20,716	0.00%
2021/03/04	5	11.76	0	0.00	11.80	5	21,420	0.02%
2021/03/03	0	0.00	19	11.83	11.85	-19	21,538	-0.09%
2021/03/02	6	11.72	57	11.70	11.65	-51	21,289	-0.24%
2021/02/25	4	11.90	20	11.94	11.95	-16	21,039	-0.08%
2021/02/24	1	11.75	38	11.75	11.80	-37	20,831	-0.18%
2021/02/23	0	0.00	2	11.75	11.75	-2	20,776	-0.01%
2021/02/22	0	0.00	5.1	11.65	11.65	-5.1	21,140	-0.02%
2021/02/19	3	11.55	30	11.52	11.60	-27	21,098	-0.13%
2021/02/18	0	0.00	23	11.60	11.60	-23	21,118	-0.11%
2021/02/17	0.5	11.47	110	11.43	11.60	-109.5	21,064	-0.52%	大賣/鉅額交易
2021/02/05	19	11.11	17	11.20	11.20	2	20,483	0.01%
2021/02/04	1	11.15	10	11.15	11.15	-9	20,569	-0.04%
2021/02/03	1	11.10	50	11.15	11.10	-49	20,996	-0.23%
2021/02/02	21	11.20	0	0.00	11.10	21	21,398	0.10%
2021/02/01	60	11.03	0	0.00	11.10	60	21,457	0.28%
2021/01/29	12	11.05	5	10.95	10.95	7	21,382	0.03%
2021/01/28	7.1	11.01	0	0.00	11.05	7.1	21,133	0.03%
2021/01/27	5	11.10	0	0.00	11.10	5	20,957	0.02%
2021/01/25	10	11.05	100.8	11.12	11.15	-90.8	20,842	-0.44%
2021/01/22	1	11.10	36	11.10	11.10	-35	20,843	-0.17%
2021/01/21	11	11.15	0	0.00	11.15	11	20,762	0.05%
2021/01/20	2.1	11.16	14.9	11.20	11.10	-12.8	20,578	-0.06%
2021/01/19	20	11.35	12	11.35	11.35	8	20,080	0.04%
2021/01/18	5	11.35	0	0.00	11.35	5	19,999	0.03%
2021/01/15	28	11.40	24	11.49	11.40	4	19,886	0.02%
2021/01/14	1	11.50	0	0.00	11.50	1	19,878	0.01%
2021/01/13	1	11.55	25	11.56	11.50	-24	19,627	-0.12%
2021/01/12	4	11.50	263	11.50	11.45	-259	19,492	-1.33%	大賣/鉅額交易
2021/01/11	0	0.00	6	11.65	11.65	-6	19,396	-0.03%
2021/01/08	0	0.00	650	11.54	11.65	-650	19,235	-3.38%	大賣/鉅額交易
2021/01/06	8	11.40	120	11.45	11.40	-112	18,662	-0.60%	大賣/鉅額交易
2021/01/05	6	11.45	1	11.50	11.45	5	18,322	0.03%
2021/01/04	3	11.45	10	11.45	11.45	-7	18,419	-0.04%
2020/12/31	2	11.43	85.2	11.45	11.45	-83.2	18,243	-0.46%
2020/12/30	130	11.35	303	11.35	11.50	-173	18,132	-0.95%	大買/大賣/鉅額交易
2020/12/29	5	11.20	0	0.00	11.20	5	17,641	0.03%
2020/12/28	878.1	11.15	0	0.00	11.20	878.1	17,606	4.99%	大買/鉅額交易
2020/12/25	17	11.15	0	0.00	11.15	17	17,590	0.10%
2020/12/24	5	11.15	0	0.00	11.15	5	17,719	0.03%
2020/12/23	0	0.00	7	11.10	11.10	-7	17,667	-0.04%
2020/12/22	3	11.15	10	11.20	11.15	-7	17,863	-0.04%
2020/12/21	3	11.15	0	0.00	11.20	3	18,096	0.02%
2020/12/17	5	11.15	0	0.00	11.20	5	18,075	0.03%
2020/12/16	3	11.15	0.1	11.15	11.20	2.9	18,052	0.02%
2020/12/15	10.5	11.07	203	11.10	11.05	-192.5	18,033	-1.07%	大賣/鉅額交易
2020/12/14	9	11.16	0.1	11.15	11.15	8.9	17,810	0.05%
2020/12/11	201	11.20	40	11.20	11.20	161	17,762	0.91%	大買/鉅額交易
2020/12/10	1	11.05	0	0.00	11.05	1	17,577	0.01%
2020/12/09	6	11.05	0	0.00	11.05	6	17,392	0.03%
2020/12/08	67	11.08	0	0.00	11.00	67	17,191	0.39%
2020/12/04	0	0.00	2	11.30	11.30	-2	16,266	-0.01%
2020/12/03	0.8	11.25	1	11.20	11.20	-0.2	16,070	0.00%
2020/12/01	4	11.20	0	0.00	11.25	4	15,858	0.03%
2020/11/30	33.1	11.30	0	0.00	11.10	33.1	15,879	0.21%
2020/11/27	23	11.34	100	11.35	11.35	-77	15,162	-0.51%
2020/11/24	104	11.25	5	11.20	11.20	99	14,853	0.67%	大買/
2020/11/20	9	11.22	0	0.00	11.25	9	14,677	0.06%
2020/11/19	5	11.30	203.5	11.30	11.30	-198.5	14,630	-1.36%	大賣/鉅額交易
2020/11/18	15	11.15	1	11.20	11.20	14	14,077	0.10%
2020/11/17	23	11.18	4	11.20	11.15	19	13,986	0.14%
2020/11/16	2	11.25	0	0.00	11.25	2	14,065	0.01%
2020/11/13	0	0.00	1.1	11.15	11.20	-1.1	13,903	-0.01%
2020/11/12	3	11.13	6	11.16	11.20	-3	13,888	-0.02%
2020/11/11	8	11.34	40.1	11.35	11.35	-32.1	13,541	-0.24%
2020/11/10	20	11.20	8.1	11.17	11.20	11.9	13,181	0.09%
2020/11/09	1	11.05	15.4	11.03	11.05	-14.4	12,813	-0.11%
2020/11/06	2	10.95	0	0.00	10.95	2	12,750	0.02%
2020/11/05	1	10.95	5	11.00	11.00	-4	12,937	-0.03%
2020/11/04	1	10.85	0	0.00	10.95	1	13,056	0.01%
2020/11/03	2	10.85	3	10.85	10.90	-1	13,190	-0.01%
2020/11/02	23	10.79	0	0.00	10.90	23	13,403	0.17%
2020/10/30	2	10.75	10	10.73	10.70	-8	13,445	-0.06%
2020/10/29	4	10.75	0	0.00	10.75	4	13,386	0.03%
2020/10/28	0	0.00	5	10.85	10.80	-5	13,527	-0.04%
2020/10/23	0	0.00	2	10.80	10.80	-2	14,400	-0.01%
2020/10/22	11	10.85	0	0.00	10.80	11	14,830	0.07%
2020/10/21	0	0.00	30	10.80	10.80	-30	15,157	-0.20%
2020/10/20	0	0.00	1	10.85	10.85	-1	15,489	-0.01%
2020/10/19	1	10.90	3	10.85	10.90	-2	15,702	-0.01%
2020/10/15	1	10.80	0.2	10.80	10.75	0.8	16,494	0.00%
2020/10/14	8	10.85	0	0.00	10.80	8	16,730	0.05%
2020/10/08	0	0.00	1	10.75	10.85	-1	17,365	-0.01%
2020/10/06	4	10.80	0	0.00	10.80	4	17,752	0.02%
2020/09/29	4	10.85	0	0.00	10.85	4	18,353	0.02%
2020/09/28	0	0.00	120	10.78	10.85	-120	18,747	-0.64%	大賣/鉅額交易
2020/09/25	2	10.65	10	10.65	10.60	-8	19,196	-0.04%
2020/09/24	132	10.56	0	0.00	10.50	132	19,267	0.69%	大買/鉅額交易
2020/09/23	3	10.78	0	0.00	10.75	3	19,539	0.02%
2020/09/22	6	10.80	0	0.00	10.75	6	19,631	0.03%
2020/09/18	0	0.00	1	10.95	10.95	-1	20,153	0.00%
2020/09/16	30	10.90	0	0.00	10.95	30	20,517	0.15%
2020/09/15	0	10.90	0	10.90	10.85	0	20,668	0.00%
2020/09/14	1	10.95	0	0.00	10.90	1	21,232	0.00%
2020/09/11	5	10.87	8	10.85	10.90	-3	21,529	-0.01%
2020/09/09	0	0.00	1	10.90	10.90	-1	21,981	0.00%
2020/09/08	2	10.85	0	0.00	10.95	2	22,184	0.01%
2020/09/04	29	10.80	0	0.00	10.80	29	24,121	0.12%
2020/09/02	5	10.85	0	0.00	10.90	5	25,349	0.02%
2020/08/31	1	10.85	0	0.00	10.80	1	25,998	0.00%
2020/08/28	0	0.00	67.2	10.85	10.85	-67.2	26,037	-0.26%
2020/08/26	5	10.85	0	0.00	10.90	5	26,793	0.02%
2020/08/25	6	10.88	0	0.00	10.85	6	27,043	0.02%
2020/08/20	3	10.75	5	10.75	10.75	-2	28,221	-0.01%
2020/08/19	0	0.00	0.4	10.90	10.90	-0.4	28,147	0.00%
2020/08/17	5	11.00	0	0.00	11.00	5	28,316	0.02%
2020/08/14	1	10.95	0	0.00	11.00	1	28,417	0.00%
2020/08/12	11	10.97	1	10.90	10.95	10	28,450	0.04%
2020/08/11	1	10.95	3	11.00	10.90	-2	28,476	-0.01%
2020/08/10	2	11.00	16	10.99	10.95	-14	28,346	-0.05%
2020/08/07	2	10.90	70	10.90	10.85	-68	28,285	-0.24%
2020/08/06	0	0.00	0.1	10.95	10.95	-0.1	28,149	0.00%
2020/08/05	20	10.75	0	0.00	10.70	20	28,162	0.07%
2020/08/04	0	0.00	10	10.75	10.75	-10	28,163	-0.04%
2020/08/03	3	10.75	13	10.71	10.65	-10	28,128	-0.04%
2020/07/31	0	0.00	3	10.75	10.65	-3	27,928	-0.01%
2020/07/30	18	10.68	3	10.75	10.65	15	27,797	0.05%
2020/07/29	17	10.61	8	10.72	10.65	9	27,581	0.03%
2020/07/28	114	10.63	5	10.65	10.60	109	27,535	0.40%	大買/鉅額交易
2020/07/27	36	10.71	0	0.00	10.65	36	27,380	0.13%
2020/07/24	6	10.83	5	10.85	10.80	1	26,991	0.00%
2020/07/23	8	10.90	6	10.90	10.90	2	26,697	0.01%
2020/07/22	18	10.94	0	0.00	10.90	18	26,563	0.07%
2020/07/21	80	10.89	0	0.00	10.85	80	26,351	0.30%
2020/07/17	15	10.94	3	10.95	10.95	12	25,808	0.05%
2020/07/16	0	0.00	2	10.98	10.90	-2	25,665	-0.01%
2020/07/15	8	10.90	0	0.00	10.95	8	25,512	0.03%
2020/07/14	3	10.90	11	10.95	10.90	-8	25,419	-0.03%
2020/07/13	5	10.95	0	0.00	10.95	5	25,406	0.02%
2020/07/10	5	11.00	6	10.95	10.95	-1	25,351	0.00%
2020/07/09	19	11.02	5	11.00	11.00	14	25,248	0.06%
2020/07/08	2.3	11.03	0	0.00	11.05	2.3	25,004	0.01%
2020/07/07	204	11.15	0	0.00	11.10	204	24,785	0.82%	大買/鉅額交易
2020/07/06	119	11.13	48	11.13	11.15	71	24,398	0.29%	大買/
2020/07/03	5	10.90	5	10.99	10.90	0	24,077	0.00%
2020/07/02	40	10.78	12.2	10.84	10.90	27.8	24,048	0.12%
2020/07/01	29	10.90	50	10.90	10.90	-21	23,759	-0.09%
2020/06/30	3	10.88	0	0.00	10.85	3	23,756	0.01%
2020/06/29	47	10.88	0	0.00	10.90	47	23,714	0.20%
2020/06/24	7	11.01	0	0.00	11.10	7	23,594	0.03%
2020/06/23	21	11.00	0	0.00	11.05	21	23,556	0.09%
2020/06/22	27	11.05	0	0.00	11.10	27	23,417	0.12%
2020/06/19	43	11.06	0	0.00	11.00	43	23,659	0.18%
2020/06/18	21	11.11	0	0.00	11.10	21	23,343	0.09%
2020/06/17	42	11.16	0	0.00	11.25	42	23,359	0.18%
2020/06/16	0	0.00	10	11.30	11.25	-10	23,853	-0.04%
2020/06/15	4	11.09	5	11.18	11.05	-1	24,606	0.00%
2020/06/12	43	11.15	2	11.15	11.20	41	24,833	0.17%
2020/06/11	63	11.62	0	0.00	11.45	63	24,917	0.25%
2020/06/10	30	12.32	4	12.33	12.35	26	23,727	0.11%
2020/06/09	11	12.25	0	0.00	12.25	11	23,423	0.05%
2020/06/08	2	12.25	2	12.35	12.30	0	23,384	0.00%
2020/06/05	0	0.00	5	12.20	12.20	-5	23,100	-0.02%
2020/06/04	0	0.00	1	12.30	12.20	-1	23,129	0.00%
2020/06/03	4	12.20	2	12.18	12.20	2	23,358	0.01%
2020/06/02	18	12.10	3	12.08	12.10	15	23,335	0.06%
2020/06/01	0	0.00	23	11.99	11.95	-23	23,476	-0.10%
2020/05/29	4	11.80	0	0.00	11.80	4	23,478	0.02%
2020/05/27	2	11.80	2	11.80	11.80	0	22,792	0.00%
2020/05/26	2	11.75	79.1	11.75	11.75	-77.1	22,934	-0.34%
2020/05/25	2	11.50	0	0.00	11.60	2	22,875	0.01%
2020/05/22	13	11.57	0	0.00	11.55	13	22,996	0.06%
2020/05/20	3	11.68	0	0.00	11.65	3	23,185	0.01%
2020/05/19	4	11.65	12	11.66	11.70	-8	23,348	-0.03%
2020/05/18	53	11.60	0	0.00	11.50	53	23,396	0.23%
2020/05/15	10	11.69	82.2	11.70	11.65	-72.2	23,265	-0.31%
2020/05/14	27	11.76	0	0.00	11.70	27	23,146	0.12%
2020/05/13	2	11.85	0	0.00	11.80	2	23,010	0.01%
2020/05/12	22	11.80	13	11.88	11.80	9	23,016	0.04%
2020/05/11	1	11.80	8	11.83	11.80	-7	22,932	-0.03%
2020/05/08	0	0.00	21	11.69	11.55	-21	22,911	-0.09%
2020/05/07	1	11.60	0	0.00	11.55	1	22,995	0.00%
2020/05/06	30	11.53	0	0.00	11.50	30	23,037	0.13%
2020/05/05	3	11.70	0	0.00	11.70	3	23,166	0.01%
2020/05/04	31	11.69	0	0.00	11.70	31	23,248	0.13%
2020/04/30	12	11.87	30	12.07	12.20	-18	23,284	-0.08%
2020/04/29	2	11.80	5	11.75	11.75	-3	23,423	-0.01%
2020/04/28	3	11.45	16.1	11.50	11.55	-13.1	23,734	-0.06%
2020/04/24	20	11.30	0	0.00	11.25	20	24,472	0.08%
2020/04/23	1	11.30	0	0.00	11.30	1	24,594	0.00%
2020/04/22	2	11.20	2	11.35	11.35	0	24,551	0.00%
2020/04/21	1	11.70	0	0.00	11.40	1	24,596	0.00%
2020/04/16	8	11.80	0	0.00	11.80	8	24,653	0.03%
2020/04/15	7	11.67	26	11.80	11.90	-19	24,575	-0.08%
2020/04/14	0	0.00	4.3	11.54	11.55	-4.3	24,533	-0.02%
2020/04/13	3	11.30	0	0.00	11.30	3	24,524	0.01%
2020/04/10	0	0.00	4	11.40	11.60	-4	24,591	-0.02%
2020/04/09	13	11.30	3	11.33	11.30	10	24,663	0.04%
2020/04/08	0	0.00	5	11.24	11.25	-5	24,577	-0.02%
2020/04/07	7	11.11	10	11.20	11.10	-3	24,406	-0.01%
2020/03/31	0	0.00	25	11.00	11.05	-25	23,710	-0.11%
2020/03/30	39	10.89	4	10.88	10.90	35	23,397	0.15%
2020/03/27	6	11.07	15	11.18	11.05	-9	23,260	-0.04%
2020/03/26	5	10.95	1	10.80	10.95	4	23,182	0.02%
2020/03/25	0	0.00	9	10.96	10.85	-9	23,523	-0.04%
2020/03/24	11	10.44	163	10.53	10.35	-152	23,229	-0.65%	大賣/鉅額交易
2020/03/23	6	10.16	0	0.00	10.10	6	23,159	0.03%
2020/03/20	21	9.89	632	10.09	10.60	-611	22,980	-2.66%	大賣/鉅額交易
2020/03/19	67	9.57	10	9.66	9.68	57	22,303	0.26%
2020/03/18	44	10.08	7	10.14	10.10	37	21,844	0.17%
2020/03/17	18.1	10.26	0	0.00	10.30	18.1	21,499	0.08%
2020/03/16	36	10.90	1	10.85	10.70	35	20,973	0.17%
2020/03/13	10	10.91	1	11.10	11.30	9	20,624	0.04%
2020/03/12	26.9	11.83	3	11.68	11.75	23.9	19,865	0.12%
2020/03/11	36.8	12.39	0	0.00	12.35	36.8	19,337	0.19%
2020/03/10	3	12.40	5	12.40	12.50	-2	19,260	-0.01%
2020/03/09	8	12.56	0	0.00	12.55	8	19,008	0.04%
2020/03/06	1	12.85	0	0.00	12.80	1	18,500	0.01%
2020/03/05	19	12.91	0	0.00	12.90	19	18,110	0.10%
2020/03/02	2	12.85	0	0.00	13.00	2	17,480	0.01%
2020/02/27	0	0.00	2	13.05	13.00	-2	17,635	-0.01%
2020/02/26	2.2	13.05	6	13.00	13.05	-3.8	17,324	-0.02%
2020/02/24	2	13.05	0	0.00	13.00	2	16,968	0.01%
2020/02/21	2	13.10	0	0.00	13.10	2	16,656	0.01%
2020/02/20	5	13.15	0	0.00	13.15	5	16,429	0.03%
2020/02/19	0	0.00	14.4	13.15	13.30	-14.4	16,209	-0.09%
2020/02/17	2	13.05	3	13.05	13.10	-1	16,198	-0.01%
2020/02/13	10	13.05	0	0.00	13.05	10	16,311	0.06%
2020/02/07	3	13.05	0	0.00	13.05	3	15,998	0.02%
2020/02/06	13	13.10	0	0.00	13.15	13	16,107	0.08%
2020/02/03	4	12.95	0	0.00	13.00	4	15,507	0.03%
2020/01/31	2	12.85	0	0.00	12.90	2	15,112	0.01%
2020/01/30	18	13.05	1	12.95	12.80	17	14,713	0.12%
2020/01/14	0	0.00	1	13.05	13.15	-1	13,614	-0.01%
2020/01/13	4	13.08	3.8	13.05	13.05	0.2	13,513	0.00%
2020/01/09	1	13.10	10	13.10	13.10	-9	13,201	-0.07%
2020/01/03	3	13.00	0	0.00	13.05	3	12,705	0.02%
2019/12/31	3	13.08	0	0.00	13.00	3	12,617	0.02%
2019/12/30	0	0.00	5	13.15	13.15	-5	12,575	-0.04%
2019/12/24	0	0.00	11	13.20	13.15	-11	12,953	-0.08%
2019/12/23	0	0.00	2	13.25	13.25	-2	13,059	-0.02%
2019/12/20	10	13.30	0	0.00	13.25	10	13,450	0.07%
2019/12/19	0	0.00	5	13.15	13.15	-5	13,203	-0.04%
2019/12/18	0	0.00	0.2	13.05	13.15	-0.2	13,333	0.00%
2019/12/17	2	13.00	0	0.00	13.10	2	13,498	0.01%
2019/12/16	1	13.05	2.1	13.10	13.05	-1.1	13,379	-0.01%
2019/12/13	0	0.00	3	13.10	13.05	-3	13,405	-0.02%
2019/12/12	0	0.00	2	13.00	12.95	-2	13,011	-0.02%
2019/12/09	3	12.85	2	12.85	12.85	1	12,859	0.01%
2019/12/03	0	0.00	7	12.80	12.95	-7	12,994	-0.05%
2019/12/02	0.8	12.80	0.2	12.80	12.85	0.6	13,036	0.00%
2019/11/29	1	12.85	2	12.85	12.85	-1	12,967	-0.01%
2019/11/28	0	0.00	35	13.05	13.05	-35	12,941	-0.27%
2019/11/27	0	0.00	14.9	12.90	13.00	-14.9	13,317	-0.11%
2019/11/26	0	0.00	4	12.93	12.85	-4	13,493	-0.03%
2019/11/12	3	12.70	50	12.70	12.70	-47	14,051	-0.33%
2019/11/11	2	12.60	0	0.00	12.70	2	14,191	0.01%
2019/11/07	1	12.60	0	0.00	12.60	1	14,631	0.01%
2019/11/06	0	0.00	20	12.65	12.70	-20	14,742	-0.14%
2019/11/04	0.1	12.50	0	0.00	12.60	0.1	14,944	0.00%
2019/10/24	0	0.00	41	12.45	12.50	-41	16,180	-0.25%
2019/10/18	0	0.00	1	12.35	12.35	-1	16,557	-0.01%
2019/10/14	0	0.00	5	12.20	12.30	-5	16,874	-0.03%
2019/10/09	1	12.15	1	12.15	12.10	0	16,923	0.00%
2019/10/07	0	0.00	6	12.20	12.20	-6	17,558	-0.03%
2019/10/01	0	0.00	1	12.15	12.20	-1	18,740	-0.01%
2019/09/26	0	0.00	0.4	12.25	12.30	-0.4	18,716	0.00%
2019/09/20	1.2	12.37	0	0.00	12.45	1.2	18,128	0.01%
2019/09/19	0	0.00	10	12.50	12.55	-10	17,766	-0.06%
2019/09/18	0	0.00	1	12.55	12.60	-1	17,806	-0.01%
2019/09/16	2	12.40	0	0.00	12.45	2	18,040	0.01%
2019/09/11	0	0.00	10	12.45	12.50	-10	18,546	-0.05%
2019/09/09	0	0.00	6	12.50	12.50	-6	18,552	-0.03%
2019/09/03	1	12.00	2	11.95	11.95	-1	18,520	-0.01%
2019/09/02	0	0.00	0.1	11.95	11.95	-0.1	18,621	0.00%
2019/08/30	2.4	11.81	0	0.00	11.85	2.4	18,682	0.01%
2019/08/28	23	11.94	0	0.00	11.90	23	18,205	0.13%
2019/08/27	10	12.00	0	0.00	11.95	10	18,379	0.05%
2019/08/26	0	0.00	15	12.05	12.00	-15	18,250	-0.08%
2019/08/21	0	0.00	5	12.32	12.35	-5	18,966	-0.03%
2019/08/20	2	12.35	7	12.35	12.35	-5	18,899	-0.03%
2019/08/19	0	0.00	9	12.35	12.35	-9	19,130	-0.05%
2019/08/16	1	12.20	2	12.38	12.40	-1	19,102	-0.01%
2019/08/13	1	12.35	0	0.00	12.30	1	18,862	0.01%
2019/08/12	4	12.48	2	12.45	12.45	2	18,809	0.01%
2019/08/08	5	11.98	2	12.00	11.95	3	18,573	0.02%
2019/08/07	1	11.90	0	0.00	11.95	1	18,510	0.01%
2019/08/06	5	11.93	0	0.00	12.00	5	18,368	0.03%
2019/08/01	2	12.35	5	12.35	12.25	-3	17,860	-0.02%
2019/07/31	2	12.50	4	12.50	12.40	-2	17,674	-0.01%
2019/07/26	0	0.00	2	12.50	12.45	-2	17,784	-0.01%
2019/07/24	0	0.00	10	12.50	12.45	-10	17,770	-0.06%
2019/07/18	10	12.65	0	0.00	12.65	10	17,553	0.06%
2019/07/12	1	12.50	22	12.60	12.50	-21	17,339	-0.12%
2019/07/11	6	12.46	1	12.65	12.65	5	17,221	0.03%
2019/07/10	0	0.00	0.5	12.95	13.00	-0.5	16,641	0.00%
2019/07/09	3.5	12.99	0	0.00	12.95	3.5	16,066	0.02%
2019/07/05	0	0.00	9	13.05	13.05	-9	16,255	-0.06%
2019/07/04	5.3	12.95	0	0.00	13.00	5.3	16,217	0.03%
2019/07/03	4	12.90	5	12.90	12.90	-1	16,114	-0.01%
2019/07/02	2	12.95	0	0.00	13.00	2	16,230	0.01%
2019/07/01	5	12.96	6	13.00	13.00	-1	16,136	-0.01%
2019/06/28	0	0.00	9	13.00	13.05	-9	16,130	-0.06%
2019/06/27	0	0.00	2	13.00	13.00	-2	16,247	-0.01%
2019/06/25	0	0.00	1	12.95	13.00	-1	16,479	-0.01%
2019/06/24	1	12.95	0	0.00	13.00	1	16,589	0.01%
2019/06/21	1	12.90	3	12.85	12.80	-2	16,688	-0.01%
2019/06/20	0	0.00	12	12.90	12.95	-12	16,610	-0.07%
2019/06/19	3.9	12.74	7	12.76	12.80	-3.1	16,624	-0.02%
2019/06/18	0	0.00	11	12.54	12.55	-11	16,557	-0.07%
2019/06/17	0	0.00	184	12.45	12.45	-184	16,706	-1.10%	大賣/鉅額交易
2019/06/14	2.6	12.39	0	0.00	12.40	2.6	16,868	0.02%
2019/06/12	0	0.00	7	12.29	12.30	-7	17,584	-0.04%
2019/06/04	0	0.00	1	12.35	12.35	-1	17,400	-0.01%
2019/05/30	2	12.05	6	12.20	12.20	-4	17,004	-0.02%
2019/05/22	0	0.00	2	12.00	12.05	-2	16,430	-0.01%
2019/05/21	0	0.00	7	12.01	12.05	-7	16,474	-0.04%
2019/05/20	0	0.00	0.2	11.80	11.85	-0.2	16,211	0.00%
2019/05/15	0	0.00	5	11.70	11.75	-5	16,325	-0.03%
2019/05/13	1	11.80	0	0.00	11.75	1	16,476	0.01%
2019/05/10	0	0.00	1	11.90	11.85	-1	16,539	-0.01%
2019/05/09	1	11.80	10	11.75	11.75	-9	16,733	-0.05%
2019/05/08	10.2	11.80	0	0.00	11.85	10.2	16,696	0.06%
2019/05/06	10	11.88	1	12.00	11.85	9	16,598	0.05%
2019/05/03	15	11.96	1	12.00	12.05	14	16,556	0.08%
2019/05/02	5	11.95	3	12.00	12.00	2	16,393	0.01%
2019/04/30	1	11.95	0	0.00	11.90	1	16,363	0.01%
2019/04/29	0.3	11.90	55	11.95	11.95	-54.7	16,276	-0.34%
2019/04/26	0	0.00	5.1	11.75	11.75	-5.1	15,972	-0.03%
2019/04/25	6	11.71	0	0.00	11.70	6	15,871	0.04%
2019/04/24	10	11.70	0	0.00	11.70	10	15,901	0.06%
2019/04/23	0	0.00	1	11.70	11.70	-1	15,912	-0.01%
2019/04/22	10	11.60	0	11.55	11.55	10	15,799	0.06%
2019/04/17	1	11.65	0	0.00	11.65	1	15,910	0.01%
2019/04/16	1	11.75	0	0.00	11.75	1	15,893	0.01%
2019/04/15	1	11.70	0	0.00	11.75	1	15,970	0.01%
2019/04/12	1	11.60	1	11.65	11.65	0	15,884	0.00%
2019/04/11	1	11.65	5	11.60	11.65	-4	15,702	-0.03%
2019/04/09	2.1	11.50	0	0.00	11.55	2.1	15,248	0.01%
2019/04/08	0	0.00	3	11.50	11.50	-3	15,241	-0.02%
2019/04/03	0	0.00	1	11.40	11.45	-1	14,963	-0.01%
2019/04/02	0	0.00	5	11.35	11.45	-5	14,870	-0.03%
2019/03/29	0	0.00	13	11.37	11.40	-13	14,299	-0.09%
2019/03/28	2	11.28	1	11.25	11.30	1	14,159	0.01%
2019/03/27	2	11.25	15	11.28	11.25	-13	14,018	-0.09%
2019/03/25	0	0.00	98.2	11.11	11.20	-98.2	13,959	-0.70%
2019/03/21	1	11.05	0.1	11.15	11.20	0.9	13,566	0.01%
2019/03/20	0	0.00	3.7	10.99	11.00	-3.7	13,281	-0.03%
2019/03/19	0.5	10.95	1	11.00	10.95	-0.5	13,110	0.00%
2019/03/15	24	10.76	0	0.00	10.75	24	12,875	0.19%
2019/03/14	1	10.95	0	0.00	10.85	1	12,225	0.01%
2019/03/12	0.9	10.95	5	10.95	10.95	-4.1	12,175	-0.03%
2019/03/11	1	10.90	0	0.00	10.90	1	12,076	0.01%
2019/03/07	10	10.85	0	0.00	10.80	10	12,090	0.08%
2019/03/05	0	0.00	0.5	10.80	10.80	-0.5	12,067	0.00%
2019/03/04	0.1	10.85	6	10.78	10.85	-5.9	12,108	-0.05%
2019/02/27	0	0.00	2	10.75	10.75	-2	11,927	-0.02%
2019/02/26	1	10.75	0	0.00	10.75	1	11,871	0.01%
2019/02/25	18	10.75	10	10.70	10.75	8	11,769	0.07%
2019/02/22	64	10.75	7	10.75	10.70	57	11,666	0.49%
2019/02/21	2	10.75	3	10.70	10.75	-1	11,522	-0.01%
2019/02/20	2	10.65	180	10.70	10.70	-178	11,497	-1.55%	大賣/鉅額交易
2019/02/19	7.9	10.69	0	0.00	10.65	7.9	11,450	0.07%
2019/02/18	2	10.68	12	10.69	10.70	-10	11,541	-0.09%
2019/02/15	2	10.55	10	10.55	10.55	-8	11,476	-0.07%
2019/02/14	0	0.00	20	10.45	10.45	-20	11,394	-0.18%
2019/02/11	10	10.38	0.1	10.40	10.40	9.9	11,037	0.09%
2019/01/30	45	10.35	0	0.00	10.35	45	10,953	0.41%
2019/01/29	10	10.38	0.4	10.35	10.40	9.6	10,673	0.09%
2019/01/28	73	10.36	0	0.00	10.35	73	10,572	0.69%
2019/01/25	0	0.00	73	10.35	10.40	-73	10,651	-0.68%
2019/01/24	75	10.28	0	0.00	10.25	75	10,658	0.70%
2019/01/23	5	10.40	1	10.40	10.40	4	10,809	0.04%
2019/01/22	0	0.00	1	10.40	10.35	-1	10,811	-0.01%
2019/01/21	5	10.35	0	0.00	10.40	5	10,717	0.05%
2019/01/17	16	10.35	4	10.30	10.35	12	11,150	0.11%
2019/01/16	30	10.34	0.1	10.35	10.35	29.9	11,369	0.26%
2019/01/15	20	10.40	0	10.45	10.45	20	11,461	0.17%
2019/01/09	0	0.00	12	10.32	10.50	-12	11,813	-0.10%
2019/01/08	0	0.00	0.2	10.25	10.25	-0.2	11,849	0.00%
2019/01/03	0	0.00	5	10.20	10.20	-5	12,711	-0.04%
2019/01/02	5	10.15	0	0.00	10.15	5	12,789	0.04%
2018/12/27	10	10.20	0	0.00	10.25	10	13,000	0.08%
2018/12/26	1.2	10.10	0	0.00	10.10	1.2	13,074	0.01%
2018/12/20	0	0.00	3.9	10.20	10.20	-3.9	13,891	-0.03%
2018/12/19	2	10.25	0	0.00	10.30	2	13,912	0.01%
2018/12/18	1	10.10	0	0.00	10.10	1	13,932	0.01%
2018/12/14	5	10.20	0	0.00	10.25	5	13,884	0.04%
2018/12/13	0	0.00	0.2	10.35	10.35	-0.2	13,924	0.00%
2018/12/06	0	0.00	5	10.45	10.40	-5	14,377	-0.03%
2018/12/05	0	0.00	20	10.60	10.60	-20	14,269	-0.14%
2018/12/03	0	0.00	2	10.75	10.75	-2	14,449	-0.01%
2018/11/28	0	0.00	2	10.60	10.70	-2	14,441	-0.01%
2018/11/26	1	10.70	0	0.00	10.70	1	14,635	0.01%
2018/11/22	1	10.60	0	0.00	10.60	1	14,666	0.01%
2018/11/20	0	0.00	4	10.75	10.70	-4	14,817	-0.03%
2018/11/16	0.6	10.65	25	10.67	10.70	-24.4	15,179	-0.16%
2018/11/15	0.3	10.65	0	0.00	10.65	0.3	15,260	0.00%
2018/11/14	0	0.00	6.9	10.60	10.70	-6.9	15,410	-0.05%
2018/11/09	0	0.00	66.9	10.65	10.70	-66.9	16,118	-0.41%
2018/11/08	0	0.00	11	10.60	10.70	-11	16,897	-0.07%
2018/11/07	0	0.00	2	10.53	10.60	-2	18,081	-0.01%
2018/11/06	0	0.00	5	10.45	10.45	-5	18,515	-0.03%
2018/11/02	5	10.25	0	0.00	10.40	5	20,138	0.02%
2018/11/01	5	10.25	0	0.00	10.30	5	20,453	0.02%
2018/10/31	5	10.25	2	10.30	10.50	3	20,635	0.01%
2018/10/30	0	0.00	1	10.15	10.15	-1	20,781	0.00%
2018/10/29	0	0.00	1	10.10	10.10	-1	20,844	0.00%
2018/10/25	7	9.99	0	0.00	9.99	7	20,960	0.03%
2018/10/24	1	10.05	80	10.10	10.15	-79	20,792	-0.38%
2018/10/22	0	0.00	5	10.35	10.35	-5	20,549	-0.02%
2018/10/16	22	10.28	0	0.00	10.30	22	20,438	0.11%
2018/10/15	11	10.20	0	0.00	10.20	11	20,262	0.05%
2018/10/12	1.6	10.32	1	10.35	10.40	0.6	20,090	0.00%
2018/10/11	21	10.38	13	10.40	10.25	8	19,780	0.04%
2018/10/08	0	0.00	21	10.90	10.95	-21	19,294	-0.11%
2018/10/05	11	10.90	73	10.92	10.90	-62	19,275	-0.32%
2018/10/04	0	0.00	10	10.98	11.00	-10	19,179	-0.05%
2018/10/02	0	0.00	9	11.20	11.10	-9	19,171	-0.05%
2018/09/28	0	0.00	19.5	11.05	11.15	-19.5	19,126	-0.10%
2018/09/25	0	0.00	5	11.27	11.30	-5	18,661	-0.03%
2018/09/21	0	0.00	3	11.30	11.30	-3	18,658	-0.02%
2018/09/20	1	11.20	1	11.25	11.25	0	18,647	0.00%
2018/09/19	20	11.25	2	11.25	11.25	18	18,793	0.10%
2018/09/18	0	0.00	2	11.18	11.15	-2	18,770	-0.01%
2018/09/14	2	11.23	21	11.25	11.20	-19	18,690	-0.10%
2018/09/13	20	11.10	1	11.15	11.15	19	18,501	0.10%
2018/09/12	0	0.00	1	11.10	11.05	-1	18,450	-0.01%
2018/09/07	6	11.00	0	0.00	10.90	6	18,959	0.03%
2018/09/06	1	11.05	0	0.00	11.05	1	19,031	0.01%
2018/09/05	7	10.94	0	0.00	10.90	7	19,075	0.04%
2018/09/03	5	11.05	0	0.00	11.10	5	19,238	0.03%
2018/08/29	0	0.00	1	11.10	11.15	-1	19,245	-0.01%
2018/08/28	0	0.00	16	11.00	11.05	-16	19,386	-0.08%
2018/08/27	1	10.85	1	10.90	10.85	0	19,334	0.00%
2018/08/24	8	10.79	1.8	10.83	10.75	6.2	19,424	0.03%
2018/08/23	0	0.00	2	10.85	10.90	-2	19,806	-0.01%
2018/08/22	0.9	11.00	19	11.00	11.00	-18.1	19,880	-0.09%
2018/08/21	0	0.00	5	11.10	11.05	-5	18,374	-0.03%
2018/08/20	21	10.95	2	11.00	11.05	19	18,161	0.10%
2018/08/17	0	0.00	4	10.81	10.85	-4	17,957	-0.02%
2018/08/16	0	0.00	19	10.60	10.65	-19	17,839	-0.11%
2018/08/15	30	10.74	6	10.75	10.70	24	17,633	0.14%
2018/08/14	1	11.40	0	0.00	11.45	1	16,894	0.01%
2018/08/13	22	11.35	0	0.00	11.35	22	15,770	0.14%
2018/08/10	2	11.55	0.7	11.50	11.50	1.3	15,541	0.01%
2018/08/09	1	11.50	0	0.00	11.50	1	15,550	0.01%
2018/08/08	1	11.45	0	0.00	11.50	1	15,160	0.01%
2018/08/06	10	11.49	0	0.00	11.35	10	14,842	0.07%
2018/08/03	1	11.45	0	0.00	11.55	1	14,468	0.01%
2018/08/02	12	11.46	5	11.45	11.40	7	14,471	0.05%
2018/08/01	1	11.60	3	11.60	11.60	-2	14,494	-0.01%
2018/07/30	0	0.00	2	11.40	11.40	-2	14,102	-0.01%
2018/07/26	0	0.00	7	11.36	11.45	-7	14,151	-0.05%
2018/07/25	0	0.00	2.6	11.24	11.20	-2.6	14,011	-0.02%
2018/07/24	0	0.00	7	11.16	11.20	-7	14,162	-0.05%
2018/07/18	0	0.00	5	11.15	11.10	-5	14,426	-0.03%
2018/07/13	0	0.00	23	11.15	11.20	-23	14,573	-0.16%
2018/07/12	0	0.00	19	11.05	11.15	-19	14,612	-0.13%
2018/07/09	19	10.95	0	0.00	11.05	19	14,651	0.13%
2018/07/06	1	10.75	28	10.85	10.85	-27	14,555	-0.19%
2018/07/05	1	10.95	0	0.00	10.85	1	14,628	0.01%
2018/07/04	0	0.00	2	10.80	10.95	-2	14,828	-0.01%
2018/07/02	0	0.00	2.3	11.04	10.95	-2.3	15,111	-0.02%
2018/06/28	2	10.85	0	0.00	10.80	2	14,921	0.01%
2018/06/27	5	11.03	0	0.00	11.00	5	14,801	0.03%
2018/06/26	2	11.10	0	0.00	11.10	2	14,904	0.01%
2018/06/25	1	11.10	0	0.00	11.15	1	14,880	0.01%
2018/06/22	4	11.10	0	0.00	11.10	4	14,936	0.03%
2018/06/19	1.8	11.13	0	0.00	11.10	1.8	15,091	0.01%
2018/06/15	0	0.00	30	11.15	11.20	-30	14,973	-0.20%
2018/06/14	0	0.00	32	11.25	11.25	-32	14,550	-0.22%
2018/06/13	1	11.30	42	11.30	11.35	-41	14,516	-0.28%
2018/06/11	0	0.00	10	11.35	11.40	-10	15,079	-0.07%
2018/06/08	0	0.00	0.1	11.40	11.45	-0.1	15,216	0.00%
2018/06/07	3	11.40	0	0.00	11.45	3	16,149	0.02%
2018/06/06	1	11.30	0	0.00	11.30	1	16,238	0.01%
2018/06/05	10	11.20	3	11.17	11.30	7	16,375	0.04%
2018/06/04	0	0.00	8	11.13	11.15	-8	16,248	-0.05%
2018/06/01	0	0.00	1	11.10	11.10	-1	16,327	-0.01%
2018/05/31	2	10.90	2	11.10	11.10	0	16,213	0.00%
2018/05/29	2	10.95	1	10.95	10.95	1	15,625	0.01%
2018/05/24	0	0.00	14	10.75	10.90	-14	16,135	-0.09%
2018/05/22	0	0.00	1	10.85	10.85	-1	16,481	-0.01%
2018/05/21	0	0.00	2	10.85	10.85	-2	16,765	-0.01%
2018/05/18	1	10.80	3	10.77	10.75	-2	16,895	-0.01%
2018/05/15	2	10.75	0	0.00	10.65	2	17,022	0.01%
2018/05/14	8	10.70	1	10.75	10.75	7	17,645	0.04%
2018/05/11	6	10.65	2	10.68	10.70	4	17,740	0.02%
2018/05/10	1	10.50	0	0.00	10.55	1	17,689	0.01%
2018/05/09	1	10.50	0	0.00	10.50	1	17,672	0.01%
2018/05/08	0	0.00	1	10.55	10.55	-1	17,738	-0.01%
2018/05/03	2	10.63	0	0.00	10.60	2	17,881	0.01%
2018/05/02	0	0.00	251.8	10.70	10.70	-251.8	17,978	-1.40%	大賣/鉅額交易
2018/04/30	1	10.60	2	10.70	10.70	-1	18,208	-0.01%
2018/04/27	0	0.00	1	10.60	10.60	-1	18,182	-0.01%
2018/04/26	10	10.60	22.1	10.56	10.60	-12.1	18,399	-0.07%
2018/04/25	0	0.00	10	10.55	10.55	-10	18,451	-0.05%
2018/04/23	1	10.60	0	0.00	10.60	1	18,690	0.01%
2018/04/20	0	0.00	5.9	10.58	10.60	-5.9	18,896	-0.03%
2018/04/19	0	0.00	80	10.60	10.60	-80	19,042	-0.42%
2018/04/12	1	10.60	1	10.55	10.60	0	19,528	0.00%
2018/04/11	1	10.60	0	0.00	10.60	1	19,645	0.01%
2018/04/10	0	0.00	4.1	10.52	10.60	-4.1	19,581	-0.02%
2018/04/09	0	0.00	20	10.35	10.40	-20	19,446	-0.10%
2018/04/03	20	10.20	0	0.00	10.25	20	19,249	0.10%
2018/03/31	2	10.33	0	0.00	10.35	2	19,139	0.01%
2018/03/28	1	10.45	0	0.00	10.40	1	18,883	0.01%
2018/03/27	1	10.45	0	0.00	10.50	1	18,992	0.01%
2018/03/23	20	10.30	0	0.00	10.35	20	18,935	0.11%
2018/03/22	40	10.50	0.7	10.55	10.60	39.3	18,724	0.21%
2018/03/21	3	10.48	2	10.55	10.50	1	18,542	0.01%
2018/03/20	0	0.00	5.4	10.60	10.60	-5.4	18,676	-0.03%
2018/03/19	10	10.70	0	0.00	10.70	10	18,817	0.05%
2018/03/16	0	0.00	6.4	10.63	10.80	-6.4	18,913	-0.03%
2018/03/14	0	0.00	58	10.50	10.55	-58	18,302	-0.32%
2018/03/13	0	0.00	86	10.35	10.50	-86	18,071	-0.48%
2018/03/12	0	0.00	21	10.10	10.15	-21	17,094	-0.12%
2018/03/09	0	0.00	4	10.10	10.05	-4	17,108	-0.02%
2018/03/08	0	10.00	0	0.00	10.05	0	17,204	0.00%
2018/03/07	2	10.05	11	10.10	10.10	-9	17,557	-0.05%
2018/03/05	2	10.00	0	0.00	9.97	2	17,924	0.01%
2018/03/02	3	9.99	23	10.04	10.05	-20	17,842	-0.11%
2018/03/01	3	10.05	0	0.00	10.05	3	17,725	0.02%
2018/02/27	0	0.00	10	10.16	10.10	-10	17,676	-0.06%
2018/02/26	1	10.20	20	10.20	10.20	-19	17,440	-0.11%
2018/02/23	0	0.00	25	10.15	10.15	-25	17,077	-0.15%
2018/02/22	0	0.00	4	10.01	10.10	-4	17,039	-0.02%
2018/02/21	2	9.90	21	9.94	10.00	-19	16,915	-0.11%
2018/02/12	20	9.76	9	9.74	9.71	11	16,565	0.07%
2018/02/09	1	9.63	8	9.59	9.60	-7	16,476	-0.04%
2018/02/08	1	9.70	0	0.00	9.70	1	16,265	0.01%
2018/02/07	25	9.65	1	9.76	9.75	24	16,245	0.15%
2018/02/06	11	9.53	5	9.51	9.53	6	15,977	0.04%
2018/02/05	20	9.86	0	0.00	9.86	20	15,254	0.13%
2018/02/01	0	0.00	0.1	10.00	10.00	-0.1	15,176	0.00%
2018/01/31	1	9.95	0	0.00	10.05	1	15,173	0.01%
2018/01/30	1	9.99	0	0.00	9.99	1	14,967	0.01%
2018/01/29	8	10.05	0	0.00	10.10	8	14,879	0.05%
2018/01/26	0	0.00	0.1	10.05	10.10	-0.1	14,759	0.00%
2018/01/25	1	10.00	29	10.00	10.10	-28	14,720	-0.19%
2018/01/24	11	10.00	4	9.99	10.05	7	14,519	0.05%
2018/01/23	42	10.08	13	10.10	10.10	29	14,263	0.20%
2018/01/22	0	0.00	10	10.20	10.20	-10	14,161	-0.07%
2018/01/19	0	0.00	17	10.15	10.20	-17	14,002	-0.12%
2018/01/18	16	10.16	0	0.00	10.15	16	13,873	0.12%
2018/01/17	0	0.00	1.1	10.05	10.15	-1.1	13,623	-0.01%
2018/01/16	0	0.00	31.7	10.01	10.10	-31.7	13,439	-0.24%
2018/01/15	9	10.00	1	9.97	10.00	8	13,237	0.06%
2018/01/12	36	9.91	1.6	9.92	9.96	34.4	12,982	0.27%
2018/01/11	20	9.84	24	9.82	9.84	-4	12,826	-0.03%
2018/01/10	5	9.97	0	0.00	9.97	5	12,842	0.04%
2018/01/09	23	9.95	2	10.00	9.97	21	12,807	0.16%
2018/01/08	21	9.84	27	9.93	10.00	-6	12,886	-0.05%
2018/01/05	21	9.74	24	9.79	9.80	-3	12,640	-0.02%
2018/01/04	30	9.73	73	9.73	9.73	-43	12,705	-0.34%
2018/01/03	9	9.72	19	9.75	9.75	-10	12,865	-0.08%
2018/01/02	9	9.65	13.9	9.68	9.70	-4.9	12,827	-0.04%