永豐金 (2890)-永豐金-三重券商分點個股進出

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
22.35
漲跌
▼0.35
漲幅
-1.54%
成交量
21,507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-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重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
2024/05/09	5	22.48	4	22.30	22.35	1	17,744	0.01%
2024/05/08	3	22.62	10	22.60	22.70	-7	17,604	-0.04%
2024/05/07	7.1	22.74	7	22.77	22.75	0.1	17,616	0.00%
2024/05/06	10.1	22.55	6.1	22.61	22.75	4	17,443	0.02%
2024/05/03	1.2	22.29	0.1	22.20	22.05	1.1	17,159	0.01%
2024/05/02	5	22.08	10	22.18	22.15	-5	17,079	-0.03%
2024/04/30	5	21.95	3	22.05	21.95	2	16,847	0.01%
2024/04/29	50	22.00	27.1	22.05	21.95	22.9	16,702	0.14%
2024/04/26	3	21.33	2	21.43	21.30	1	16,361	0.01%
2024/04/25	0.2	21.32	2	21.40	21.35	-1.9	16,421	-0.01%
2024/04/24	12.1	21.43	0	0.00	21.45	12.1	16,381	0.07%
2024/04/23	27.2	21.80	0	0.00	21.80	27.2	16,347	0.17%
2024/04/22	1	21.60	56	21.60	21.70	-55	16,549	-0.33%
2024/04/19	3.1	21.26	3.1	21.27	21.20	0	16,406	0.00%
2024/04/17	2.5	21.48	5	21.58	21.55	-2.5	15,985	-0.02%
2024/04/16	9.5	21.41	42.4	21.44	21.25	-32.9	15,832	-0.21%
2024/04/15	3	21.82	2	21.90	21.80	1	15,644	0.01%
2024/04/12	1	21.85	0	21.95	21.85	1	15,630	0.01%
2024/04/11	0	0.00	3	22.00	21.95	-3	15,508	-0.02%
2024/04/10	1	21.75	14	22.07	21.70	-13	15,388	-0.08%
2024/04/08	5.1	21.45	4	21.49	21.35	1.1	15,433	0.01%
2024/04/03	21.3	21.08	1.9	21.15	21.00	19.4	15,282	0.13%
2024/04/02	5.1	21.32	0.2	21.40	21.35	4.9	15,241	0.03%
2024/04/01	16.1	21.46	0	0.00	21.50	16.1	15,310	0.11%
2024/03/29	0	21.50	9	21.65	21.65	-9	15,260	-0.06%
2024/03/28	1	21.50	6	21.45	21.50	-5	15,123	-0.03%
2024/03/27	11	21.54	0	21.55	21.50	11	15,300	0.07%
2024/03/26	1.5	21.09	101	21.65	21.65	-99.6	15,607	-0.64%	大賣/
2024/03/25	23	21.15	17.5	21.13	21.15	5.5	15,528	0.04%
2024/03/22	0	0.00	13.6	21.27	21.15	-13.6	15,941	-0.09%
2024/03/21	2.8	20.82	25.8	21.00	21.15	-23	16,166	-0.14%
2024/03/20	13	20.70	7	20.66	20.65	6	16,489	0.04%
2024/03/19	8	20.74	9.7	20.73	20.80	-1.6	16,585	-0.01%
2024/03/18	27.1	20.92	0.5	20.95	20.95	26.6	16,612	0.16%
2024/03/15	1	21.15	16.5	21.13	21.35	-15.5	16,667	-0.09%
2024/03/14	54.1	20.99	29	20.98	21.05	25.1	16,361	0.15%
2024/03/13	11	20.32	31.6	20.54	20.70	-20.6	16,142	-0.13%
2024/03/12	5	20.21	0.5	20.25	20.30	4.5	16,023	0.03%
2024/03/11	11	20.31	12.3	20.41	20.25	-1.3	16,155	-0.01%
2024/03/08	4	20.05	14.3	20.24	20.30	-10.3	16,127	-0.06%
2024/03/07	0.4	20.01	6.2	20.05	20.10	-5.8	16,087	-0.04%
2024/03/06	8.1	20.10	5	20.10	20.05	3.1	16,043	0.02%
2024/03/05	0	0.00	13.1	20.01	20.00	-13.1	16,572	-0.08%
2024/03/04	3	19.95	0	0.00	20.00	3	16,661	0.02%
2024/03/01	37.1	19.94	25	19.94	19.95	12.1	16,841	0.07%
2024/02/29	2.6	19.99	16.1	20.01	20.10	-13.5	16,944	-0.08%
2024/02/27	4.1	19.87	5	19.94	19.85	-0.9	16,705	-0.01%
2024/02/26	9	19.76	0.8	19.80	19.80	8.2	16,629	0.05%
2024/02/23	17	19.91	1	19.95	19.85	16	16,622	0.10%
2024/02/22	6	19.82	0.5	19.85	19.95	5.5	16,800	0.03%
2024/02/21	1	19.75	2	19.80	19.90	-1	16,754	-0.01%
2024/02/20	2.1	19.80	10.3	19.85	19.90	-8.2	16,674	-0.05%
2024/02/19	1.1	19.75	12.3	19.79	19.85	-11.2	16,713	-0.07%
2024/02/16	0.7	19.53	31	19.48	19.60	-30.3	16,791	-0.18%
2024/02/15	7	19.39	20	19.38	19.40	-13	16,844	-0.08%
2024/02/05	4.2	19.17	7	19.20	19.10	-2.8	16,712	-0.02%
2024/02/02	6	19.19	2.5	19.26	19.35	3.5	16,645	0.02%
2024/02/01	0	19.20	10	19.25	19.25	-10	16,624	-0.06%
2024/01/31	0.1	19.15	0	0.00	19.20	0.1	16,537	0.00%
2024/01/30	16	19.12	0	0.00	19.05	16	16,479	0.10%
2024/01/29	10	19.20	7.3	19.25	19.25	2.7	16,591	0.02%
2024/01/26	0	19.15	5.3	19.08	19.15	-5.3	16,612	-0.03%
2024/01/25	3	18.90	0	0.00	18.95	3	16,651	0.02%
2024/01/24	3	18.90	0	0.00	18.90	3	16,709	0.02%
2024/01/23	18	18.88	0	0.00	18.90	18	16,832	0.11%
2024/01/22	5	18.97	7	18.97	18.95	-2	16,958	-0.01%
2024/01/19	17	18.90	3.8	19.00	18.95	13.3	16,955	0.08%
2024/01/18	7.2	18.73	1	18.70	18.85	6.2	16,929	0.04%
2024/01/17	11.4	18.64	22.5	18.66	18.60	-11.2	16,856	-0.07%
2024/01/16	23.1	18.86	2.2	18.88	18.80	20.9	16,532	0.13%
2024/01/15	6	19.14	0	0.00	19.10	6	16,315	0.04%
2024/01/12	16.6	19.15	0	0.00	19.15	16.6	16,653	0.10%
2024/01/11	3	19.35	1	19.40	19.35	2	16,778	0.01%
2024/01/10	3	19.32	0.3	19.40	19.30	2.7	16,938	0.02%
2024/01/09	3	19.38	80.8	19.40	19.40	-77.8	17,031	-0.46%
2024/01/08	0	0.00	23.5	19.70	19.40	-23.5	17,032	-0.14%
2024/01/05	0.1	19.50	2.4	19.44	19.50	-2.3	17,022	-0.01%
2024/01/04	2	19.40	22	19.45	19.40	-20	17,284	-0.12%
2024/01/03	13.6	19.35	1.2	19.32	19.30	12.4	17,854	0.07%
2024/01/02	27.3	19.45	3.2	19.49	19.35	24.1	17,799	0.14%
2023/12/29	1.1	19.71	0.4	19.70	19.70	0.7	17,637	0.00%
2023/12/28	0	19.80	11	19.85	19.70	-11	17,714	-0.06%
2023/12/27	0.4	19.66	11.2	19.77	19.80	-10.8	17,622	-0.06%
2023/12/26	11	19.55	18	19.51	19.40	-7	17,512	-0.04%
2023/12/25	3	19.37	0	0.00	19.45	3	17,495	0.02%
2023/12/22	5	19.34	0.1	19.40	19.30	5	17,565	0.03%
2023/12/21	9.1	19.30	1	19.45	19.30	8.1	17,308	0.05%
2023/12/20	13.1	19.47	13	19.59	19.45	0.1	16,876	0.00%
2023/12/19	14	19.54	56	19.50	19.50	-42	16,373	-0.26%
2023/12/18	3.3	19.81	1	20.00	19.75	2.3	16,135	0.01%
2023/12/15	2.2	19.90	0	0.00	20.00	2.2	15,757	0.01%
2023/12/14	0.2	19.90	31	19.97	20.00	-30.8	15,282	-0.20%
2023/12/13	4.7	19.72	11.8	19.71	19.80	-7.2	15,093	-0.05%
2023/12/12	10	19.70	5.2	19.60	19.75	4.8	15,403	0.03%
2023/12/11	2	19.23	14.1	19.44	19.55	-12.1	15,380	-0.08%
2023/12/08	32	19.25	12	19.16	19.25	20	15,346	0.13%
2023/12/07	22.1	19.07	0	0.00	19.05	22.1	15,380	0.14%
2023/12/06	51.1	19.30	60	19.32	19.35	-8.9	15,410	-0.06%
2023/12/05	2	19.02	5.3	19.09	19.15	-3.3	15,225	-0.02%
2023/12/04	10	19.00	41.1	19.04	19.10	-31.1	15,172	-0.20%
2023/12/01	16	18.95	2	18.95	18.95	14	15,165	0.09%
2023/11/30	0	0.00	3.5	19.00	18.90	-3.5	15,105	-0.02%
2023/11/29	12	18.90	0	0.00	18.80	12	14,500	0.08%
2023/11/28	1.1	18.95	11.2	18.98	18.85	-10.1	14,362	-0.07%
2023/11/27	2.7	18.83	7	18.96	18.80	-4.3	14,532	-0.03%
2023/11/24	0	0.00	2.2	18.90	18.85	-2.2	14,437	-0.02%
2023/11/23	0	0.00	0.1	18.90	18.85	-0.1	14,387	0.00%
2023/11/22	11	18.95	22	18.89	18.85	-11	14,315	-0.08%
2023/11/21	10	18.95	34.4	18.96	18.95	-24.4	14,288	-0.17%
2023/11/20	0	0.00	5.2	18.70	18.75	-5.2	14,077	-0.04%
2023/11/17	2.1	18.85	3	18.90	18.85	-0.9	14,087	-0.01%
2023/11/16	1	18.75	13.8	18.79	18.90	-12.8	14,042	-0.09%
2023/11/15	0.1	18.71	40	18.72	18.70	-39.9	13,952	-0.29%
2023/11/14	0	18.55	14	18.61	18.65	-14	13,867	-0.10%
2023/11/13	3	18.43	57.2	18.45	18.50	-54.2	13,856	-0.39%
2023/11/10	2	18.38	0	0.00	18.45	2	14,109	0.01%
2023/11/09	0	0.00	8.2	18.31	18.45	-8.2	14,229	-0.06%
2023/11/08	0.9	18.35	1	18.35	18.40	-0.1	14,543	0.00%
2023/11/07	0	0.00	1	18.40	18.35	-1	14,571	-0.01%
2023/11/06	0.1	18.50	10	18.52	18.45	-9.9	14,681	-0.07%
2023/11/03	0	0.00	17.2	18.27	18.40	-17.2	15,058	-0.11%
2023/11/01	10	17.85	4	17.95	18.00	6	16,002	0.04%
2023/10/31	0.1	17.85	15	17.85	17.85	-14.9	16,308	-0.09%
2023/10/30	1.6	17.71	7.1	17.75	17.70	-5.5	16,608	-0.03%
2023/10/27	4.5	17.86	1	18.00	17.95	3.5	16,663	0.02%
2023/10/26	80	17.90	0	0.00	17.85	80	16,943	0.47%
2023/10/25	6	18.10	0	0.00	18.05	6	16,987	0.04%
2023/10/24	23.2	18.10	0	0.00	18.15	23.2	17,158	0.14%
2023/10/23	5.5	18.15	7.2	18.16	18.15	-1.7	17,342	-0.01%
2023/10/20	14.9	17.98	5	18.07	18.20	9.9	17,283	0.06%
2023/10/19	5.5	18.42	4.4	18.50	18.40	1.1	17,275	0.01%
2023/10/18	1	18.55	4.3	18.51	18.50	-3.3	17,554	-0.02%
2023/10/17	0.2	18.43	22.3	18.51	18.60	-22.2	17,701	-0.13%
2023/10/16	3	18.35	14	18.41	18.40	-11	17,897	-0.06%
2023/10/13	0.1	18.35	11.1	18.41	18.50	-11.1	18,312	-0.06%
2023/10/12	0	0.00	8.3	18.39	18.45	-8.3	18,402	-0.04%
2023/10/11	3.7	18.00	98.3	18.14	18.25	-94.6	18,262	-0.52%
2023/10/06	0	0.00	27.1	17.63	17.70	-27.1	17,744	-0.15%
2023/10/05	0.1	17.35	5	17.35	17.35	-5	17,631	-0.03%
2023/10/04	16.9	17.16	0	0.00	17.15	16.9	17,702	0.10%
2023/10/03	5	17.29	11.2	17.30	17.30	-6.2	17,607	-0.04%
2023/10/02	0	17.40	1	17.35	17.35	-1	17,813	-0.01%
2023/09/28	0.7	17.45	0	0.00	17.40	0.7	18,096	0.00%
2023/09/27	6.6	17.31	1.5	17.37	17.40	5.1	18,225	0.03%
2023/09/26	5	17.32	0	0.00	17.35	5	18,519	0.03%
2023/09/25	1.3	17.39	0	0.00	17.45	1.3	18,508	0.01%
2023/09/22	4	17.35	1	17.30	17.30	3	18,769	0.02%
2023/09/21	5.3	17.35	0	17.35	17.25	5.3	18,910	0.03%
2023/09/20	3.1	17.70	0	0.00	17.60	3.1	18,746	0.02%
2023/09/19	0.1	17.65	0.1	17.70	17.60	0	18,864	0.00%
2023/09/18	3.3	17.49	0.3	17.55	17.55	3	19,123	0.02%
2023/09/15	1	17.60	1	17.60	17.65	-0.1	19,275	0.00%
2023/09/14	9	17.50	9.2	17.58	17.70	-0.2	19,064	0.00%
2023/09/13	2.9	17.52	2.5	17.55	17.50	0.4	19,014	0.00%
2023/09/12	5	17.45	4.1	17.48	17.50	0.9	19,374	0.00%
2023/09/11	0.1	17.30	16	17.20	17.45	-15.9	19,403	-0.08%
2023/09/08	2	17.23	11	17.25	17.35	-9	19,433	-0.05%
2023/09/07	0.1	17.20	16	17.24	17.25	-15.9	19,619	-0.08%
2023/09/06	7.2	17.19	2	17.20	17.15	5.2	19,640	0.03%
2023/09/05	3.4	17.31	10	17.30	17.35	-6.6	19,647	-0.03%
2023/09/04	5	17.30	6	17.27	17.40	-1	19,701	-0.01%
2023/09/01	0	0.00	1	17.30	17.25	-1	19,822	-0.01%
2023/08/31	15.5	17.19	2	17.23	17.10	13.5	19,857	0.07%
2023/08/30	6	17.37	3.1	17.37	17.45	2.9	19,538	0.01%
2023/08/29	1.2	17.31	0	0.00	17.30	1.2	19,597	0.01%
2023/08/28	0.2	17.30	1	17.30	17.35	-0.8	19,709	0.00%
2023/08/25	1	17.15	1	17.20	17.10	0	21,157	0.00%
2023/08/24	0.1	17.25	0	0.00	17.25	0.1	21,332	0.00%
2023/08/23	3.3	17.18	14	17.19	17.20	-10.8	21,377	-0.05%
2023/08/22	5	17.20	7	17.15	17.20	-2	21,593	-0.01%
2023/08/21	3.1	17.20	0	0.00	17.25	3.1	21,682	0.01%
2023/08/18	6	17.18	0	0.00	17.10	6	21,775	0.03%
2023/08/17	7.3	16.95	8	16.98	16.95	-0.7	21,749	0.00%
2023/08/16	15.3	17.03	79.1	17.08	17.05	-63.9	21,837	-0.29%
2023/08/15	103.1	17.45	49	17.40	17.25	54.1	21,781	0.25%	大買/
2023/08/14	9.5	17.55	0	0.00	17.50	9.5	21,837	0.04%
2023/08/11	3.1	17.93	5	18.00	18.00	-1.9	21,791	-0.01%
2023/08/10	2.2	17.80	5	17.80	17.95	-2.8	21,795	-0.01%
2023/08/09	81.2	17.96	2.7	17.95	17.85	78.5	21,797	0.36%
2023/08/08	11.5	18.68	7.1	18.69	18.70	4.4	21,573	0.02%
2023/08/07	25.3	18.70	5	18.75	18.80	20.3	21,175	0.10%
2023/08/04	3.6	18.66	65.1	18.61	18.70	-61.5	20,803	-0.30%
2023/08/02	4.9	18.58	0.2	18.75	18.55	4.7	20,541	0.02%
2023/08/01	15.3	18.76	8.1	18.84	18.80	7.2	20,356	0.04%
2023/07/31	0	18.70	0	0.00	18.65	0	20,211	0.00%
2023/07/28	61.9	18.54	0	0.00	18.55	61.9	20,073	0.31%
2023/07/27	5	18.55	21	18.52	18.50	-16	20,033	-0.08%
2023/07/26	5.1	18.25	28.1	18.36	18.40	-23	20,023	-0.11%
2023/07/25	0	0.00	0.1	18.10	18.05	-0.1	20,126	0.00%
2023/07/24	12.7	17.99	3	18.07	18.00	9.7	20,119	0.05%
2023/07/21	2	18.05	41	18.15	18.10	-39	19,886	-0.20%
2023/07/20	1	17.90	28	18.13	18.10	-27	19,514	-0.14%
2023/07/19	29.5	17.94	6	17.93	18.00	23.5	19,075	0.12%
2023/07/18	3.3	18.03	38	18.07	18.05	-34.7	18,736	-0.19%
2023/07/17	0.6	17.90	6.1	17.93	17.95	-5.5	18,325	-0.03%
2023/07/14	1	17.75	5	17.71	17.75	-4	18,118	-0.02%
2023/07/13	2	17.55	11	17.60	17.60	-9	18,051	-0.05%
2023/07/12	0.1	17.55	22	17.55	17.60	-21.9	18,053	-0.12%
2023/07/11	2.1	17.48	74	17.49	17.50	-71.9	17,982	-0.40%
2023/07/10	20.1	17.35	5	17.45	17.35	15.1	18,008	0.08%
2023/07/07	16.5	17.13	1	17.15	17.15	15.5	18,013	0.09%
2023/07/06	17.1	17.42	0	0.00	17.35	17.1	18,024	0.09%
2023/07/05	3.1	17.65	7.6	17.69	17.65	-4.5	17,734	-0.03%
2023/07/04	20	17.50	58.1	17.56	17.70	-38.1	17,614	-0.22%
2023/07/03	2	17.40	12	17.40	17.45	-10	17,532	-0.06%
2023/06/30	2	17.30	6	17.41	17.35	-4	17,765	-0.02%
2023/06/29	3.2	17.32	76	17.35	17.35	-72.8	17,833	-0.41%
2023/06/28	0.1	17.25	0.1	17.30	17.30	0	17,793	0.00%
2023/06/27	6.3	17.22	1	17.20	17.25	5.3	17,880	0.03%
2023/06/26	4	17.23	5	17.40	17.35	-1	17,978	-0.01%
2023/06/21	5.1	17.20	0.9	17.30	17.25	4.2	17,850	0.02%
2023/06/20	6.1	17.23	31	17.30	17.30	-24.9	17,868	-0.14%
2023/06/19	4.1	17.25	1.5	17.22	17.25	2.6	17,780	0.01%
2023/06/16	9.2	17.41	7	17.43	17.25	2.2	17,773	0.01%
2023/06/15	0	17.48	16.3	17.49	17.50	-16.3	17,789	-0.09%
2023/06/14	10.1	17.45	2	17.45	17.45	8.1	17,990	0.05%
2023/06/13	5.9	17.44	2	17.43	17.40	3.9	18,241	0.02%
2023/06/12	52	17.50	6	17.45	17.40	46	18,282	0.25%
2023/06/09	2.1	17.50	31.2	17.44	17.40	-29.1	18,567	-0.16%
2023/06/08	0	0.00	2.4	17.40	17.35	-2.4	18,651	-0.01%
2023/06/07	3	17.40	36	17.41	17.45	-33	18,846	-0.18%
2023/06/06	0	0.00	6	17.40	17.35	-6	19,036	-0.03%
2023/06/05	52	17.34	3	17.30	17.30	49	19,084	0.26%
2023/06/02	1	17.20	1	17.25	17.15	0	19,127	0.00%
2023/06/01	0.2	17.28	11	17.23	17.15	-10.8	19,110	-0.06%
2023/05/31	0	0.00	10	17.23	17.30	-10	19,035	-0.05%
2023/05/30	10	17.20	10	17.25	17.15	0	17,687	0.00%
2023/05/29	1	17.20	24	17.21	17.15	-23	17,761	-0.13%
2023/05/26	7.7	17.09	4.4	17.16	17.10	3.4	18,039	0.02%
2023/05/25	2.1	17.15	12.9	17.25	17.15	-10.8	17,862	-0.06%
2023/05/24	26	17.32	7	17.35	17.35	19	17,953	0.11%
2023/05/23	2	17.42	2	17.42	17.45	0	17,845	0.00%
2023/05/22	3	17.35	27	17.38	17.40	-24	17,791	-0.13%
2023/05/19	5	17.20	7	17.25	17.25	-2	17,613	-0.01%
2023/05/18	11	17.20	19.1	17.25	17.20	-8.1	17,538	-0.05%
2023/05/17	1.1	17.28	32	17.21	17.20	-30.9	17,389	-0.18%
2023/05/16	1.3	17.09	11	17.07	17.10	-9.7	17,166	-0.06%
2023/05/15	1.1	16.81	4	16.90	16.90	-2.9	17,287	-0.02%
2023/05/12	3.3	16.91	0	0.00	16.90	3.3	17,287	0.02%
2023/05/11	0.3	17.11	57	17.05	17.10	-56.7	17,034	-0.33%
2023/05/10	0	17.26	5	17.20	17.30	-5	16,965	-0.03%
2023/05/09	1	17.25	23.2	17.28	17.30	-22.2	16,993	-0.13%
2023/05/08	15.1	17.25	29	17.21	17.20	-13.9	17,111	-0.08%
2023/05/05	0	17.10	12	17.05	17.05	-12	17,052	-0.07%
2023/05/04	4.1	17.00	36	17.00	17.00	-31.9	17,176	-0.19%
2023/05/03	0.2	16.90	7.1	16.88	16.90	-6.9	17,257	-0.04%
2023/05/02	1	16.85	34	16.76	16.85	-33	17,639	-0.19%
2023/04/28	4.7	16.75	54	16.78	16.70	-49.4	18,010	-0.27%
2023/04/27	0	16.80	8	16.73	16.75	-8	18,022	-0.04%
2023/04/26	1.1	16.60	14	16.69	16.65	-12.9	18,048	-0.07%
2023/04/25	2.3	16.68	7.1	16.70	16.65	-4.8	17,935	-0.03%
2023/04/24	0	0.00	28	16.65	16.70	-28	17,890	-0.16%
2023/04/21	5	16.65	13	16.68	16.70	-8	18,127	-0.04%
2023/04/20	1	16.65	0	0.00	16.65	1	18,259	0.01%
2023/04/19	1	16.75	31	16.80	16.80	-30	18,329	-0.16%
2023/04/18	2	16.85	4	16.83	16.80	-2	18,298	-0.01%
2023/04/17	29.1	16.86	1	16.85	16.80	28.1	18,204	0.15%
2023/04/14	64.9	16.85	13.1	16.86	16.90	51.9	18,151	0.29%
2023/04/13	0.1	16.80	129	16.75	16.80	-128.9	18,258	-0.71%	大賣/鉅額交易
2023/04/12	6.1	16.60	0	0.00	16.60	6.1	18,165	0.03%
2023/04/11	6.1	16.61	10	16.70	16.60	-3.9	18,195	-0.02%
2023/04/10	4.2	16.65	12	16.65	16.65	-7.8	18,010	-0.04%
2023/04/07	1.2	16.56	2	16.60	16.60	-0.8	18,017	0.00%
2023/04/06	4.3	16.56	5.8	16.59	16.55	-1.5	17,985	-0.01%
2023/03/31	10	16.63	5.1	16.70	16.60	4.9	18,093	0.03%
2023/03/30	125.3	16.72	0	0.00	16.55	125.3	18,879	0.66%	大買/鉅額交易
2023/03/29	2.1	16.65	38	16.69	16.75	-35.9	19,673	-0.18%
2023/03/28	18.3	16.61	41	16.66	16.60	-22.7	20,724	-0.11%
2023/03/27	3.2	16.65	11.6	16.65	16.55	-8.4	22,084	-0.04%
2023/03/24	1.1	16.36	36.4	16.46	16.40	-35.3	23,575	-0.15%
2023/03/23	4.2	16.37	36.3	16.37	16.40	-32.1	23,691	-0.14%
2023/03/22	1.7	16.36	94.8	16.35	16.40	-93.1	23,728	-0.39%
2023/03/21	10.1	16.14	57	16.06	16.10	-46.9	24,081	-0.19%
2023/03/20	27.6	15.94	203	15.94	15.95	-175.4	24,144	-0.73%	大賣/鉅額交易
2023/03/17	18.7	16.31	0	0.00	16.25	18.7	23,839	0.08%
2023/03/16	16.1	16.26	0	0.00	16.30	16.1	23,714	0.07%
2023/03/15	13.3	16.59	10	16.63	16.55	3.3	23,658	0.01%
2023/03/14	11.8	16.61	1	16.60	16.55	10.8	23,632	0.05%
2023/03/13	15.2	16.77	2.1	16.75	16.80	13.2	23,698	0.06%
2023/03/10	2.2	16.88	0	0.00	16.85	2.2	23,864	0.01%
2023/03/09	6.2	17.03	2	17.10	17.00	4.2	24,080	0.02%
2023/03/08	5.2	17.12	1	17.20	17.20	4.2	25,429	0.02%
2023/03/07	0.4	17.11	114.5	17.15	17.15	-114.1	25,726	-0.44%	大賣/鉅額交易
2023/03/06	102.7	17.05	85.2	17.09	17.05	17.4	26,092	0.07%	大買/
2023/03/03	23.9	17.06	20	17.10	17.05	3.9	26,493	0.01%
2023/03/02	2	17.08	19	17.14	17.05	-17	26,675	-0.06%
2023/03/01	2.3	17.09	3	17.10	17.20	-0.7	26,917	0.00%
2023/02/24	13.2	17.16	20	17.23	17.20	-6.8	26,976	-0.03%
2023/02/23	3.2	17.32	3	17.35	17.35	0.2	26,684	0.00%
2023/02/22	2.3	17.15	3	17.30	17.20	-0.7	26,812	0.00%
2023/02/21	4.2	17.25	0	0.00	17.30	4.2	26,617	0.02%
2023/02/20	2.2	17.35	0.1	17.45	17.35	2.1	26,874	0.01%
2023/02/17	2.1	17.35	0.2	17.40	17.40	1.9	27,038	0.01%
2023/02/16	0.6	17.22	8.4	17.40	17.30	-7.9	27,468	-0.03%
2023/02/15	4.1	17.29	4	17.26	17.20	0.1	27,739	0.00%
2023/02/14	4.2	17.29	1	17.30	17.35	3.2	27,774	0.01%
2023/02/13	12.6	17.19	7	17.40	17.40	5.5	27,930	0.02%
2023/02/10	10.4	17.12	0	0.00	17.20	10.4	28,040	0.04%
2023/02/09	3.6	17.14	10	17.15	17.20	-6.5	28,046	-0.02%
2023/02/08	18.2	17.24	0.2	17.35	17.20	17.9	28,346	0.06%
2023/02/07	3.1	17.37	10	17.30	17.35	-7	28,453	-0.02%
2023/02/06	0.2	17.45	19	17.38	17.35	-18.9	28,546	-0.07%
2023/02/03	1.1	17.45	7.2	17.45	17.45	-6.2	28,528	-0.02%
2023/02/02	0.1	17.38	14	17.32	17.35	-13.9	28,644	-0.05%
2023/02/01	25.2	17.20	0	17.40	17.30	25.1	28,586	0.09%
2023/01/31	17.7	17.54	0	0.00	17.30	17.7	28,554	0.06%
2023/01/30	7.3	17.68	1	17.90	17.90	6.3	28,334	0.02%
2023/01/17	11.2	17.70	6	17.60	17.75	5.2	28,268	0.02%
2023/01/16	0.1	17.40	60	17.49	17.40	-60	28,337	-0.21%
2023/01/13	1.3	17.35	4.1	17.39	17.30	-2.8	28,308	-0.01%
2023/01/12	21.3	17.30	20.1	17.30	17.25	1.1	28,953	0.00%
2023/01/11	0.1	17.38	4	17.40	17.35	-3.9	29,129	-0.01%
2023/01/10	0.1	17.25	1	17.40	17.40	-0.9	28,988	0.00%
2023/01/09	0.6	17.14	44	17.22	17.30	-43.4	28,967	-0.15%
2023/01/06	0.1	16.90	9	16.95	16.95	-8.9	28,967	-0.03%
2023/01/05	0.2	16.87	1	16.85	16.85	-0.8	29,208	0.00%
2023/01/04	1.1	16.61	0	0.00	16.70	1.1	29,312	0.00%
2023/01/03	10.3	16.62	0	0.00	16.60	10.3	29,503	0.03%
2022/12/30	0.1	16.85	1	16.90	16.75	-0.9	29,370	0.00%
2022/12/29	0.1	16.68	0	16.65	16.70	0.1	29,383	0.00%
2022/12/28	0.1	16.78	1	16.80	16.75	-0.9	29,352	0.00%
2022/12/27	1.1	16.76	17	16.80	16.80	-15.9	29,456	-0.05%
2022/12/26	3.4	16.74	40	16.71	16.80	-36.6	29,608	-0.12%
2022/12/23	20.1	16.74	0	0.00	16.70	20.1	29,952	0.07%
2022/12/22	1.1	16.50	6	17.55	17.55	-5	29,947	-0.02%
2022/12/21	11.1	16.48	0	0.00	16.60	11.1	29,092	0.04%
2022/12/20	8.2	16.50	0	0.00	16.60	8.2	28,190	0.03%
2022/12/19	19.8	16.68	0	0.00	16.70	19.8	27,307	0.07%
2022/12/16	63.2	16.94	0	0.00	16.90	63.2	25,881	0.24%
2022/12/15	2.2	17.38	0	0.00	17.45	2.2	24,505	0.01%
2022/12/14	2.1	17.46	0	0.00	17.60	2.1	24,468	0.01%
2022/12/13	7.8	17.52	0	0.00	17.40	7.8	24,526	0.03%
2022/12/12	1.4	17.64	2	17.75	17.80	-0.6	24,522	0.00%
2022/12/09	0.2	17.86	0	0.00	17.75	0.2	26,595	0.00%
2022/12/08	0.2	17.78	1	17.65	17.95	-0.8	26,575	0.00%
2022/12/07	0.1	17.93	13	17.92	17.90	-12.9	26,541	-0.05%
2022/12/06	0.3	17.86	9	17.86	17.85	-8.7	26,459	-0.03%
2022/12/05	60.2	17.85	3.3	17.87	17.95	56.8	26,541	0.21%
2022/12/02	2.1	17.70	2	17.70	17.85	0.1	26,578	0.00%
2022/12/01	8.1	17.96	64	17.80	17.95	-55.9	26,527	-0.21%
2022/11/30	7.2	17.58	32	17.67	18.20	-24.8	26,334	-0.09%
2022/11/29	29.1	17.60	21	17.60	17.75	8.1	25,062	0.03%
2022/11/28	1.1	17.31	6	17.38	17.50	-4.9	24,730	-0.02%
2022/11/25	1.6	17.44	18.6	17.41	17.50	-17	24,426	-0.07%
2022/11/24	3.6	17.16	0	17.25	17.30	3.6	24,195	0.01%
2022/11/23	0.8	17.20	8	17.25	17.25	-7.2	24,085	-0.03%
2022/11/22	0.6	17.03	2	17.15	17.15	-1.4	23,860	-0.01%
2022/11/21	1.1	16.81	21	16.89	16.85	-19.9	23,528	-0.08%
2022/11/18	0.2	16.90	0	0.00	16.95	0.2	23,473	0.00%
2022/11/17	1.1	16.85	0.2	16.90	16.90	0.8	23,347	0.00%
2022/11/16	1.8	17.01	0	0.00	16.90	1.8	23,384	0.01%
2022/11/15	3.3	16.94	0	0.00	17.00	3.3	23,123	0.01%
2022/11/14	0.9	16.89	7	17.04	17.05	-6.1	23,011	-0.03%
2022/11/11	5.1	16.78	25	16.77	16.80	-19.9	22,582	-0.09%
2022/11/10	2.2	16.40	0	0.00	16.45	2.2	22,261	0.01%
2022/11/09	9.1	16.48	1	16.45	16.55	8.1	22,322	0.04%
2022/11/08	0.3	16.43	6	16.46	16.50	-5.7	22,174	-0.03%
2022/11/07	0.1	16.25	0	0.00	16.30	0.1	21,973	0.00%
2022/11/04	6.2	16.05	6	16.05	16.25	0.2	22,088	0.00%
2022/11/03	8.2	15.88	0	0.00	16.05	8.2	22,066	0.04%
2022/11/02	2.2	16.18	2	16.13	16.10	0.2	22,844	0.00%
2022/11/01	22.1	16.25	5	16.29	16.30	17.1	23,061	0.07%
2022/10/31	0.1	16.10	2	16.20	16.10	-1.9	23,243	-0.01%
2022/10/28	1.3	15.93	1	16.20	16.00	0.3	23,101	0.00%
2022/10/27	1.3	16.27	0	0.00	16.05	1.3	23,111	0.01%
2022/10/26	0.2	15.94	19	15.90	16.05	-18.8	23,069	-0.08%
2022/10/25	7.7	15.48	0	0.00	15.70	7.7	22,912	0.03%
2022/10/24	18.2	15.85	18.3	15.66	15.80	0	22,812	0.00%
2022/10/21	0.1	16.20	5	16.30	16.15	-4.9	22,533	-0.02%
2022/10/20	40.5	15.74	2	16.00	16.10	38.5	22,503	0.17%
2022/10/19	7.7	16.45	0	0.00	16.50	7.7	21,861	0.04%
2022/10/18	8.1	16.69	0.1	16.60	16.70	8	21,592	0.04%
2022/10/17	8.1	16.39	0	0.00	16.50	8.1	21,816	0.04%
2022/10/14	16.2	16.69	0	0.00	16.60	16.2	21,900	0.07%
2022/10/13	12.7	16.71	0	0.00	16.75	12.7	22,087	0.06%
2022/10/12	2	17.09	10	17.10	17.10	-8	22,299	-0.04%
2022/10/11	4.1	16.84	0	0.00	16.85	4.1	22,635	0.02%
2022/10/07	6.1	16.95	0	0.00	16.95	6.1	22,583	0.03%
2022/10/06	3.1	16.95	16	17.01	17.15	-12.9	22,696	-0.06%
2022/10/05	10.2	16.97	0	0.00	16.95	10.2	22,779	0.04%
2022/10/04	2.1	16.83	4	16.86	16.95	-1.9	22,910	-0.01%
2022/10/03	24.1	16.97	1	16.85	16.85	23.1	22,843	0.10%
2022/09/30	0.2	17.23	4	17.26	17.30	-3.8	22,822	-0.02%
2022/09/29	11.1	17.07	12.6	17.05	17.15	-1.5	22,650	-0.01%
2022/09/28	54.4	16.95	12	16.97	16.90	42.4	22,482	0.19%
2022/09/27	1.2	17.12	10	17.17	17.20	-8.8	22,410	-0.04%
2022/09/26	29.4	17.20	6	17.12	17.15	23.4	22,435	0.10%
2022/09/23	15.1	17.38	18.2	17.37	17.40	-3.1	22,442	-0.01%
2022/09/22	7.2	17.23	0	0.00	17.20	7.2	22,596	0.03%
2022/09/21	3.1	17.62	67	17.60	17.60	-63.9	22,428	-0.28%
2022/09/20	17.2	17.55	0.4	17.64	17.60	16.8	22,293	0.08%
2022/09/19	20.1	17.87	60	17.96	17.75	-39.9	22,142	-0.18%
2022/09/16	49.2	18.57	26.3	18.44	18.45	22.9	21,731	0.11%
2022/09/15	0.1	18.20	9.4	18.11	18.20	-9.3	19,590	-0.05%
2022/09/14	4.1	18.11	4.5	18.05	18.00	-0.4	19,489	0.00%
2022/09/13	2.2	18.20	3	18.18	18.20	-0.8	19,620	0.00%
2022/09/12	4.8	18.14	38	18.21	18.30	-33.2	19,688	-0.17%
2022/09/08	0.2	17.89	13	17.98	17.95	-12.8	19,807	-0.06%
2022/09/07	3.2	17.45	4	17.45	17.45	-0.8	19,552	0.00%
2022/09/06	12.1	17.72	10	17.72	17.70	2.1	19,360	0.01%
2022/09/05	10.2	17.61	23	17.57	17.65	-12.8	19,174	-0.07%
2022/09/02	2.1	17.18	0	0.00	17.15	2.1	19,054	0.01%
2022/09/01	0.2	17.25	0	0.00	17.25	0.2	19,059	0.00%
2022/08/31	0.1	17.30	3	17.40	17.35	-3	18,932	-0.02%
2022/08/30	2.2	17.13	3	17.15	17.25	-0.8	18,743	0.00%
2022/08/29	3.1	17.15	10	17.15	17.20	-6.9	18,739	-0.04%
2022/08/26	2.2	17.40	2	17.45	17.45	0.2	18,800	0.00%
2022/08/25	0.2	17.20	0	0.00	17.40	0.2	18,931	0.00%
2022/08/24	7.1	17.11	25	17.19	17.10	-17.9	19,083	-0.09%
2022/08/23	8.1	17.14	11	17.20	17.25	-2.9	19,765	-0.01%
2022/08/22	6.2	17.12	0	0.00	17.25	6.2	20,008	0.03%
2022/08/19	0.3	17.17	4	17.23	17.30	-3.7	20,366	-0.02%
2022/08/18	1.2	17.25	0	0.00	17.25	1.2	20,415	0.01%
2022/08/17	0.1	17.25	2	17.30	17.35	-1.9	20,648	-0.01%
2022/08/16	1.2	17.07	15	17.15	17.25	-13.8	20,722	-0.07%
2022/08/15	4.2	17.14	13.1	17.17	17.15	-8.9	21,094	-0.04%
2022/08/12	0.2	17.15	46	17.11	17.20	-45.8	21,506	-0.21%
2022/08/11	4.3	17.12	33.7	17.13	17.20	-29.4	21,697	-0.14%
2022/08/10	18.6	16.96	11	16.98	16.90	7.6	21,725	0.03%
2022/08/09	67.2	17.65	98	17.61	17.70	-30.8	21,741	-0.14%
2022/08/08	10.9	17.23	117	17.30	17.35	-106.2	21,021	-0.50%	大賣/鉅額交易
2022/08/05	23.2	16.92	10	17.03	17.10	13.2	20,813	0.06%
2022/08/04	1.1	16.75	5.3	16.80	16.80	-4.2	20,708	-0.02%
2022/08/03	13.1	16.68	1	16.65	16.80	12.1	20,751	0.06%
2022/08/02	4.1	16.62	6	16.80	16.85	-1.9	20,909	-0.01%
2022/08/01	25.2	16.80	0	0.00	16.80	25.2	21,102	0.12%
2022/07/29	0.2	16.84	2	16.85	16.90	-1.8	21,237	-0.01%
2022/07/28	42.3	16.61	4	16.65	16.65	38.3	20,973	0.18%
2022/07/27	5.1	16.33	1	16.35	16.50	4.1	20,913	0.02%
2022/07/26	1.2	16.27	30	16.27	16.35	-28.8	20,907	-0.14%
2022/07/25	1.2	16.40	0	0.00	16.40	1.2	20,876	0.01%
2022/07/22	17.1	16.16	22	16.10	16.20	-5	21,084	-0.02%
2022/07/21	12.2	15.95	1	15.90	16.00	11.2	20,975	0.05%
2022/07/20	43.3	15.99	4	16.15	15.90	39.3	20,902	0.19%
2022/07/19	7.1	15.93	2	16.00	16.00	5.1	20,796	0.02%
2022/07/18	2.2	15.78	4	15.68	15.80	-1.8	20,526	-0.01%
2022/07/15	37.4	15.29	2	15.25	15.25	35.4	20,201	0.18%
2022/07/14	8.1	15.65	1	15.60	15.65	7.1	20,191	0.04%
2022/07/13	5.4	15.80	0	0.00	15.85	5.4	20,358	0.03%
2022/07/12	30.2	15.71	10	15.70	15.65	20.2	20,449	0.10%
2022/07/11	10.2	16.36	0	0.00	16.15	10.2	20,367	0.05%
2022/07/08	0.4	16.63	3	16.62	16.60	-2.7	20,607	-0.01%
2022/07/07	17.1	16.34	1	16.40	16.30	16.1	20,678	0.08%
2022/07/06	7.1	16.55	0	0.00	16.45	7.1	20,735	0.03%
2022/07/05	3.1	16.75	0	0.00	16.85	3.1	20,955	0.01%
2022/07/04	1	16.65	5	16.76	16.60	-4	21,173	-0.02%
2022/07/01	48.4	16.63	13	16.65	16.65	35.4	21,873	0.16%
2022/06/30	60.2	16.80	10	16.80	16.80	50.2	22,043	0.23%
2022/06/29	2.1	16.95	0	0.00	17.00	2.1	22,104	0.01%
2022/06/28	0	17.09	0	0.00	17.05	0	22,503	0.00%
2022/06/27	0	17.30	5	17.25	17.10	-5	23,645	-0.02%
2022/06/24	0	17.15	25	17.23	17.15	-25	23,760	-0.11%
2022/06/23	4	16.90	51	17.10	17.00	-47	23,773	-0.20%
2022/06/22	2.1	17.00	0	0.00	16.85	2.1	23,808	0.01%
2022/06/21	0.1	17.01	9	16.76	16.95	-8.9	23,936	-0.04%
2022/06/20	62.5	16.78	0	0.00	16.40	62.5	23,927	0.26%
2022/06/17	75.6	16.80	0	0.00	16.75	75.6	23,783	0.32%
2022/06/16	14	17.28	2	17.40	17.10	12	23,540	0.05%
2022/06/15	2	17.20	1	17.10	17.15	1	23,947	0.00%
2022/06/14	6	16.97	2	17.10	17.05	4	24,177	0.02%
2022/06/13	27.6	16.90	0	0.00	16.95	27.6	24,284	0.11%
2022/06/10	14.6	17.18	0	0.00	17.20	14.6	24,136	0.06%
2022/06/09	14	17.43	0	0.00	17.40	14	24,144	0.06%
2022/06/08	0.1	17.65	0	0.00	17.60	0.1	24,150	0.00%
2022/06/07	2.2	17.51	0	0.00	17.55	2.2	24,289	0.01%
2022/06/06	17.1	17.49	6	17.62	17.60	11.1	24,493	0.05%
2022/06/02	2.1	17.56	0	0.00	17.70	2.1	24,933	0.01%
2022/06/01	10.1	17.85	10	17.85	17.75	0.1	25,284	0.00%
2022/05/31	11.1	17.45	15	17.78	18.15	-3.9	25,359	-0.02%
2022/05/30	16	17.68	5	17.81	17.80	11	24,680	0.04%
2022/05/27	1	17.65	35	17.57	17.70	-34	24,579	-0.14%
2022/05/26	2.7	17.31	0	0.00	17.30	2.7	24,431	0.01%
2022/05/25	0.2	17.31	0	0.00	17.40	0.2	24,834	0.00%
2022/05/24	28.1	17.39	2	17.45	17.40	26.1	25,042	0.10%
2022/05/23	4.1	17.20	5	17.55	17.50	-0.9	24,994	0.00%
2022/05/20	0.2	17.15	7	17.46	17.50	-6.8	24,744	-0.03%
2022/05/19	10.3	17.13	6	17.20	17.15	4.3	24,332	0.02%
2022/05/18	21	17.24	11	17.17	17.50	10	24,102	0.04%
2022/05/17	7.1	17.04	18	17.13	17.05	-10.9	23,940	-0.05%
2022/05/16	6.6	16.70	0	0.00	16.85	6.6	23,664	0.03%
2022/05/13	5.1	16.89	5	16.95	16.95	0.1	23,459	0.00%
2022/05/12	35.3	17.00	12	16.80	16.80	23.3	23,497	0.10%
2022/05/11	14.1	17.38	0	0.00	17.35	14.1	23,285	0.06%
2022/05/10	6	17.39	74.3	17.30	17.50	-68.3	23,229	-0.29%
2022/05/09	20.2	17.21	24.2	17.30	17.20	-4	23,175	-0.02%
2022/05/06	19.8	17.72	0	0.00	17.75	19.8	23,160	0.09%
2022/05/05	1.2	18.10	0	0.00	18.05	1.2	23,325	0.01%
2022/05/04	1.3	18.25	25.6	18.29	18.30	-24.4	23,323	-0.10%
2022/05/03	1	18.10	0	0.00	18.20	1	23,506	0.00%
2022/04/29	1.1	18.16	5	18.24	18.25	-3.9	23,648	-0.02%
2022/04/28	19.1	17.98	0	0.00	18.15	19.1	23,926	0.08%
2022/04/27	22.1	18.12	21	18.18	18.15	1.1	23,891	0.00%
2022/04/26	0	18.40	14	18.46	18.55	-14	24,105	-0.06%
2022/04/25	23.1	18.17	0	0.00	18.25	23.1	24,352	0.09%
2022/04/22	15	18.35	14	18.40	18.60	1	24,188	0.00%
2022/04/21	23	18.21	0	0.00	18.25	23	24,321	0.09%
2022/04/20	0.3	18.31	1	18.25	18.25	-0.7	24,627	0.00%
2022/04/19	18	18.30	1	18.25	18.35	17	24,943	0.07%
2022/04/18	12.1	18.10	12	18.12	18.10	0.1	25,184	0.00%
2022/04/15	22	18.53	2	18.55	18.50	20	25,193	0.08%
2022/04/14	20.1	18.68	20	18.55	18.50	0.1	25,278	0.00%
2022/04/13	7.1	19.04	20	19.00	19.05	-12.9	25,156	-0.05%
2022/04/12	11.1	18.85	22	18.82	18.85	-10.9	25,076	-0.04%
2022/04/11	19.1	18.96	60	18.88	19.00	-40.9	24,971	-0.16%
2022/04/08	5.2	18.97	0	0.00	19.05	5.2	24,700	0.02%
2022/04/07	105.7	18.98	10	18.68	18.65	95.6	24,490	0.39%	大買/
2022/04/06	79.4	19.01	25.3	18.79	19.10	54.1	23,729	0.23%
2022/04/01	15.8	18.64	499	18.70	18.70	-483.2	23,394	-2.07%	大賣/鉅額交易
2022/03/31	50.5	18.45	13.6	18.61	18.40	36.9	23,068	0.16%
2022/03/30	3.2	18.33	60	18.06	18.35	-56.8	22,484	-0.25%
2022/03/29	18.4	17.35	0	0.00	17.30	18.4	21,310	0.09%
2022/03/28	3.1	17.29	1	17.60	17.55	2.1	21,088	0.01%
2022/03/25	11.2	17.51	5	17.50	17.50	6.2	21,031	0.03%
2022/03/24	17.2	17.65	11	17.74	17.75	6.2	20,906	0.03%
2022/03/23	2.2	17.70	9	17.66	17.75	-6.8	20,874	-0.03%
2022/03/22	3	17.32	1	17.30	17.45	2	20,749	0.01%
2022/03/21	7.1	17.33	21	17.30	17.35	-13.9	20,844	-0.07%
2022/03/18	10.2	17.49	0	0.00	17.30	10.2	20,848	0.05%
2022/03/17	16.1	17.30	11	17.42	17.40	5.1	20,512	0.02%
2022/03/16	12.2	17.00	10	17.04	17.10	2.2	20,532	0.01%
2022/03/15	15	16.97	25	17.00	17.00	-10	20,471	-0.05%
2022/03/14	0.1	17.00	2	17.00	17.00	-1.9	20,535	-0.01%
2022/03/11	5	16.92	0	0.00	16.90	5	20,591	0.02%
2022/03/10	2.4	16.82	0	0.00	16.90	2.4	20,613	0.01%
2022/03/09	33.8	16.51	0	0.00	16.40	33.8	20,604	0.16%
2022/03/08	77.4	16.43	45	16.49	16.40	32.4	20,374	0.16%
2022/03/07	21.7	16.69	35	16.82	16.80	-13.3	19,954	-0.07%
2022/03/04	24.2	17.16	0	0.00	17.10	24.2	20,316	0.12%
2022/03/03	2.1	17.38	3	17.45	17.50	-0.9	20,250	0.00%
2022/03/02	3.1	17.27	9.4	17.16	17.40	-6.3	20,483	-0.03%
2022/03/01	9.1	17.20	0.5	17.25	17.20	8.6	20,422	0.04%
2022/02/25	29.2	16.99	4.6	17.13	17.10	24.6	20,478	0.12%
2022/02/24	48.6	17.17	6	17.02	17.20	42.6	20,247	0.21%
2022/02/23	23.2	17.43	19.5	17.43	17.45	3.7	19,962	0.02%
2022/02/22	46.4	17.31	10	17.30	17.40	36.4	20,043	0.18%
2022/02/21	22.2	17.40	22	17.50	17.55	0.2	20,195	0.00%
2022/02/18	2	17.43	0	0.00	17.40	2	20,490	0.01%
2022/02/17	4	17.44	8	17.47	17.40	-4	20,579	-0.02%
2022/02/16	16	17.38	5	17.45	17.40	11	20,750	0.05%
2022/02/15	1.1	17.35	0	0.00	17.25	1.1	21,064	0.01%
2022/02/14	5.1	17.21	35	17.25	17.40	-29.9	21,227	-0.14%
2022/02/11	4.1	17.30	1.3	17.40	17.35	2.7	21,089	0.01%
2022/02/10	15	17.28	5.2	17.36	17.45	9.8	21,082	0.05%
2022/02/09	1.2	17.40	3	17.43	17.50	-1.8	20,990	-0.01%
2022/02/08	5.1	17.19	19	17.32	17.35	-13.9	20,909	-0.07%
2022/02/07	5	16.80	20	16.91	17.05	-15	20,573	-0.07%
2022/01/26	0	0.00	1	16.45	16.45	-1	20,166	0.00%
2022/01/25	13.7	16.27	24	16.28	16.40	-10.3	20,142	-0.05%
2022/01/24	5	16.31	58	16.17	16.55	-53	20,008	-0.26%
2022/01/21	23.1	16.50	0	0.00	16.50	23.1	19,975	0.12%
2022/01/20	25.2	16.73	1	16.85	16.75	24.2	19,706	0.12%
2022/01/19	14.2	16.98	1	17.00	16.95	13.2	19,565	0.07%
2022/01/18	6.3	17.08	37.8	17.01	17.10	-31.5	19,333	-0.16%
2022/01/17	4	16.72	2	16.73	16.70	2	18,968	0.01%
2022/01/14	16	16.62	12	16.79	16.70	4	18,934	0.02%
2022/01/13	4	16.65	12	16.55	16.70	-8	18,923	-0.04%
2022/01/12	29.1	16.41	1	16.40	16.45	28.1	18,548	0.15%
2022/01/11	45.1	16.29	55	16.37	16.55	-9.9	18,182	-0.05%
2022/01/10	16.1	16.31	1	16.30	16.35	15.1	17,778	0.08%
2022/01/07	5.1	16.56	10	16.64	16.55	-4.9	17,534	-0.03%
2022/01/06	0	16.35	14	16.33	16.50	-14	17,290	-0.08%
2022/01/05	1	16.20	10	16.27	16.30	-9	17,151	-0.05%
2022/01/04	0	0.00	11.5	16.18	16.20	-11.5	17,180	-0.07%
2022/01/03	8.1	16.13	0	0.00	16.10	8.1	17,144	0.05%
2021/12/30	18	16.19	0	0.00	16.15	18	17,134	0.11%
2021/12/29	1	16.25	19	16.14	16.25	-18	17,244	-0.10%
2021/12/28	1	15.90	5.2	16.04	16.05	-4.2	17,275	-0.02%
2021/12/27	13.1	15.95	5.1	15.95	15.95	8	17,280	0.05%
2021/12/24	1	16.00	0	0.00	15.95	1	17,601	0.01%
2021/12/23	1	16.00	3	15.95	16.00	-2	17,704	-0.01%
2021/12/21	6	15.95	5	15.92	15.90	1	17,879	0.01%
2021/12/20	2	15.73	0	0.00	15.75	2	17,886	0.01%
2021/12/17	2	15.80	21	15.76	15.90	-19	17,835	-0.11%
2021/12/16	1	15.70	10	15.80	15.75	-9	17,799	-0.05%
2021/12/15	10	15.65	13	15.89	15.85	-3	17,991	-0.02%
2021/12/14	4	15.59	3	15.70	15.65	1	18,302	0.01%
2021/12/13	0.1	15.95	10.1	15.90	15.85	-10.1	18,314	-0.05%
2021/12/10	14.2	15.99	6	15.89	15.95	8.2	18,235	0.04%
2021/12/09	2	15.63	7	15.65	15.70	-5	18,101	-0.03%
2021/12/08	1.2	15.51	12	15.55	15.55	-10.8	18,107	-0.06%
2021/12/07	2	15.30	14	15.41	15.50	-12	18,006	-0.07%
2021/12/06	5	15.30	0.5	15.35	15.35	4.5	18,022	0.03%
2021/12/03	0	0.00	1	15.25	15.20	-1	18,179	-0.01%
2021/12/02	1	15.10	2	15.15	15.15	-1	18,012	-0.01%
2021/12/01	0	15.10	8	15.14	15.15	-8	17,952	-0.04%
2021/11/30	20	15.02	14	15.28	15.30	6	18,025	0.03%
2021/11/29	6	15.08	0	0.00	15.00	6	17,460	0.03%
2021/11/26	9	15.22	10.1	15.20	15.15	-1.1	17,556	-0.01%
2021/11/25	6	15.46	0.1	15.50	15.50	5.9	17,543	0.03%
2021/11/24	1	15.55	5	15.60	15.50	-4	17,728	-0.02%
2021/11/23	1.2	15.23	8	15.37	15.30	-6.8	17,949	-0.04%
2021/11/22	4	15.25	7	15.25	15.20	-3	17,786	-0.02%
2021/11/19	12.2	15.09	105.2	15.15	15.10	-93	17,608	-0.53%	大賣/
2021/11/18	30	15.15	15	15.18	15.20	15	17,542	0.09%
2021/11/17	71	14.91	17.4	14.99	15.00	53.6	17,430	0.31%
2021/11/16	1	14.65	10	14.69	14.75	-9	17,275	-0.05%
2021/11/15	14.2	14.60	11.9	14.70	14.70	2.3	17,500	0.01%
2021/11/12	4	14.58	5	14.54	14.55	-1	17,586	-0.01%
2021/11/11	1	14.30	4.5	14.26	14.35	-3.5	17,621	-0.02%
2021/11/10	0	0.00	10	14.20	14.20	-10	17,677	-0.06%
2021/11/09	0.2	14.20	0	0.00	14.15	0.2	17,849	0.00%
2021/11/08	0.1	14.20	5	14.15	14.20	-4.9	19,488	-0.03%
2021/11/05	0	0.00	95	14.00	14.15	-95	20,771	-0.46%
2021/11/04	10.5	14.15	8.1	14.15	14.15	2.4	21,225	0.01%
2021/11/03	3.2	14.15	0	0.00	14.20	3.2	21,662	0.01%
2021/11/02	4	14.19	0	0.00	14.15	4	22,030	0.02%
2021/11/01	5	14.10	2	14.15	14.15	3	22,375	0.01%
2021/10/29	5	14.05	10	14.15	14.15	-5	22,652	-0.02%
2021/10/27	0.1	14.15	14	14.11	14.20	-13.9	22,965	-0.06%
2021/10/26	16	14.15	20	14.15	14.15	-4	23,721	-0.02%
2021/10/25	2	14.03	4	14.08	14.10	-2	23,925	-0.01%
2021/10/22	0	0.00	4	13.96	14.05	-4	24,406	-0.02%
2021/10/21	1	14.00	34	14.05	14.00	-33	24,666	-0.13%
2021/10/20	1	14.05	3	14.00	13.95	-2	24,530	-0.01%
2021/10/19	1.2	13.99	24.8	13.95	14.00	-23.6	24,549	-0.10%
2021/10/18	1	13.95	2.1	13.93	13.90	-1.1	24,547	0.00%
2021/10/15	0	13.88	28	13.82	13.85	-28	24,705	-0.11%
2021/10/14	5	13.85	0	0.00	13.80	5	25,194	0.02%
2021/10/13	0	0.00	5	13.85	13.90	-5	25,692	-0.02%
2021/10/12	6	13.70	2	13.80	13.85	4	26,213	0.02%
2021/10/08	7	13.84	2	13.85	13.80	5	26,397	0.02%
2021/10/07	3	13.90	6.2	13.90	13.90	-3.2	26,798	-0.01%
2021/10/06	2	13.75	0	0.00	13.90	2	27,522	0.01%
2021/10/05	12	13.70	2	13.65	13.80	10	27,872	0.04%
2021/10/04	2.5	13.71	0.9	13.75	13.75	1.5	28,243	0.01%
2021/10/01	29.1	13.74	3	13.67	13.70	26.1	28,494	0.09%
2021/09/29	7	13.81	20	13.80	13.90	-13	28,591	-0.05%
2021/09/28	3	13.90	0	0.00	13.85	3	28,514	0.01%
2021/09/27	3.3	13.95	10	13.99	14.00	-6.7	28,525	-0.02%
2021/09/24	0.1	13.95	0	0.00	13.95	0.1	28,613	0.00%
2021/09/23	4	13.88	0	0.00	13.85	4	28,694	0.01%
2021/09/22	17.1	13.82	20	13.85	13.85	-2.9	28,663	-0.01%
2021/09/17	34	14.01	4	14.04	13.95	30	28,334	0.11%
2021/09/16	0	0.00	3	14.10	14.10	-3	28,048	-0.01%
2021/09/15	1.1	14.00	0	0.00	14.05	1.1	27,964	0.00%
2021/09/14	0	0.00	1	14.10	14.05	-1	28,046	0.00%
2021/09/13	1	14.10	0	0.00	14.10	1	27,890	0.00%
2021/09/10	1	14.00	2	14.05	14.05	-1	28,048	0.00%
2021/09/09	21	13.95	0	0.00	14.00	21	28,506	0.07%
2021/09/08	4	13.99	4	14.00	14.05	0	28,496	0.00%
2021/09/07	0	0.00	50	14.00	14.00	-50	28,448	-0.18%
2021/09/06	13	14.06	0	0.00	14.05	13	28,798	0.05%
2021/09/03	0.5	14.05	8	14.12	14.10	-7.5	29,075	-0.03%
2021/09/02	11.2	13.90	33.6	13.92	14.00	-22.4	28,902	-0.08%
2021/09/01	60.4	14.07	6	14.05	14.00	54.4	28,728	0.19%
2021/08/31	2	14.10	5	14.15	14.25	-3	28,492	-0.01%
2021/08/30	4.5	14.14	5.8	14.17	14.25	-1.3	28,405	0.00%
2021/08/27	23	14.02	13	13.94	14.05	10	28,191	0.04%
2021/08/26	2	13.63	12.1	13.66	13.70	-10.1	27,771	-0.04%
2021/08/25	2	13.60	11	13.60	13.65	-9	27,745	-0.03%
2021/08/24	3	13.45	0	0.00	13.60	3	27,751	0.01%
2021/08/23	7	13.46	0	0.00	13.50	7	27,758	0.03%
2021/08/20	3	13.63	1	13.55	13.60	2	27,850	0.01%
2021/08/19	1	13.60	28	13.64	13.65	-27	28,567	-0.09%
2021/08/18	10	13.50	8	13.54	13.65	2	28,331	0.01%
2021/08/17	1	13.50	13.1	13.46	13.55	-12.1	28,179	-0.04%
2021/08/16	1	13.25	58	13.29	13.30	-57	27,834	-0.20%
2021/08/13	5	13.28	15	13.28	13.35	-10	27,802	-0.04%
2021/08/12	47.3	13.28	0	0.00	13.30	47.3	27,698	0.17%
2021/08/11	70	14.20	54	14.20	14.20	16	26,185	0.06%
2021/08/10	59	14.20	2	14.20	14.20	57	25,336	0.22%
2021/08/09	12	14.20	2	14.25	14.20	10	25,405	0.04%
2021/08/06	16	14.15	2	14.25	14.20	14	25,402	0.06%
2021/08/05	26	14.22	1	14.25	14.25	25	25,879	0.10%
2021/08/04	6	14.19	3	14.20	14.20	3	26,968	0.01%
2021/08/03	60	14.10	0	0.00	14.15	60	27,254	0.22%
2021/08/02	3	14.05	1	14.10	14.20	2	27,897	0.01%
2021/07/30	16	14.04	0	0.00	14.05	16	28,077	0.06%
2021/07/29	3.1	14.12	0	0.00	14.20	3.1	28,354	0.01%
2021/07/28	11	14.00	10	14.05	14.10	1	28,464	0.00%
2021/07/27	1	14.15	461	14.20	14.15	-460	28,764	-1.60%	大賣/鉅額交易
2021/07/26	1	14.30	15	14.30	14.30	-14	28,917	-0.05%
2021/07/23	465	14.25	30	14.25	14.25	435	29,021	1.50%	大買/鉅額交易
2021/07/21	24	14.20	3	14.15	14.20	21	29,214	0.07%
2021/07/20	22.6	14.10	24	14.16	14.20	-1.4	29,501	0.00%
2021/07/19	17	14.36	11.1	14.37	14.45	5.9	29,049	0.02%
2021/07/16	8	14.28	12.2	14.35	14.35	-4.2	29,167	-0.01%
2021/07/15	0	0.00	13	14.21	14.25	-13	28,795	-0.05%
2021/07/14	54	14.15	16	14.17	14.15	38	28,720	0.13%
2021/07/13	5	14.10	34	14.12	14.10	-29	28,766	-0.10%
2021/07/12	13	14.11	19	14.06	14.00	-6	28,224	-0.02%
2021/07/09	80.4	13.96	100	13.96	13.95	-19.6	27,986	-0.07%
2021/07/08	6	13.86	3	13.90	13.95	3	27,623	0.01%
2021/07/07	4	13.79	0	0.00	13.80	4	27,511	0.01%
2021/07/06	3	13.80	19	13.82	13.80	-16	27,494	-0.06%
2021/07/05	0	0.00	10	13.70	13.75	-10	27,400	-0.04%
2021/07/02	6	13.66	2	13.73	13.65	4	27,374	0.01%
2021/07/01	1	13.70	1	13.70	13.70	0	27,361	0.00%
2021/06/30	2	13.80	2.9	13.78	13.75	-0.9	27,344	0.00%
2021/06/29	0	0.00	3	13.73	13.75	-3	27,500	-0.01%
2021/06/28	5.7	13.84	0	0.00	13.75	5.7	27,729	0.02%
2021/06/25	5.1	13.75	15	13.79	13.80	-9.9	27,891	-0.04%
2021/06/24	0	0.00	31	13.60	13.70	-31	27,840	-0.11%
2021/06/23	7	13.63	5	13.69	13.60	2	27,924	0.01%
2021/06/22	0	0.00	4	13.55	13.50	-4	28,024	-0.01%
2021/06/21	25	13.49	0	0.00	13.50	25	28,231	0.09%
2021/06/18	11	13.50	23	13.56	13.55	-12	28,091	-0.04%
2021/06/17	7	13.56	1	13.60	13.60	6	28,009	0.02%
2021/06/16	0	0.00	5.4	13.59	13.70	-5.4	29,300	-0.02%
2021/06/15	16	13.58	50	13.55	13.55	-34	29,313	-0.12%
2021/06/11	13	13.71	39.1	13.75	13.75	-26.1	29,216	-0.09%
2021/06/10	2.3	13.55	2	13.60	13.65	0.3	29,178	0.00%
2021/06/09	1.2	13.59	1.7	13.54	13.60	-0.5	29,494	0.00%
2021/06/07	2	13.63	2	13.63	13.65	0	29,961	0.00%
2021/06/04	0	0.00	18	13.65	13.70	-18	30,063	-0.06%
2021/06/03	10	13.65	17.3	13.65	13.70	-7.3	30,298	-0.02%
2021/06/02	5.4	13.59	8.5	13.57	13.65	-3	30,346	-0.01%
2021/06/01	56	13.51	12	13.51	13.55	44	30,381	0.14%
2021/05/31	1	13.50	0	0.00	13.55	1	30,598	0.00%
2021/05/28	25	13.47	2	13.50	13.45	23	30,808	0.07%
2021/05/27	11	13.35	17	13.43	13.50	-6	30,605	-0.02%
2021/05/26	14	13.37	4	13.36	13.45	10	30,188	0.03%
2021/05/25	5	13.30	3	13.37	13.30	2	30,352	0.01%
2021/05/24	10	13.22	3	13.20	13.25	7	30,325	0.02%
2021/05/21	0	0.00	17	13.27	13.20	-17	30,476	-0.06%
2021/05/20	3	13.07	0	0.00	13.10	3	30,427	0.01%
2021/05/19	20	13.13	1.6	13.09	13.05	18.4	30,503	0.06%
2021/05/18	30	13.04	136.4	12.93	13.05	-106.4	30,639	-0.35%	大賣/鉅額交易
2021/05/17	21.2	12.68	50	12.70	12.60	-28.8	30,849	-0.09%
2021/05/14	133.3	13.13	120	13.10	13.15	13.3	30,394	0.04%	大買/大賣/
2021/05/13	26	13.10	140	13.08	13.00	-114	29,935	-0.38%	大賣/鉅額交易
2021/05/12	81	13.26	78.8	13.18	13.05	2.3	29,135	0.01%
2021/05/11	77.1	13.74	18	13.71	13.70	59.1	27,745	0.21%
2021/05/10	16	13.92	15	13.98	14.00	1	27,192	0.00%
2021/05/07	29	13.68	32	13.67	13.65	-3	26,614	-0.01%
2021/05/06	40	13.68	53.1	13.48	13.60	-13.1	26,375	-0.05%
2021/05/05	36	13.20	1	13.35	13.25	35	25,430	0.14%
2021/05/04	34	13.11	4.1	13.20	13.20	29.9	25,044	0.12%
2021/05/03	17	13.39	2	13.38	13.35	15	24,410	0.06%
2021/04/29	28	13.41	1	13.40	13.30	27	24,074	0.11%
2021/04/28	3	13.45	1	13.45	13.50	2	23,998	0.01%
2021/04/27	6.2	13.45	0.1	13.45	13.50	6.1	24,345	0.02%
2021/04/26	20	13.47	12	13.45	13.50	8	24,159	0.03%
2021/04/23	3	13.28	100	13.26	13.30	-97	23,710	-0.41%
2021/04/22	10	13.30	4	13.30	13.30	6	23,796	0.03%
2021/04/21	4.2	13.30	12	13.33	13.30	-7.8	23,455	-0.03%
2021/04/20	2.5	13.21	4.2	13.30	13.35	-1.7	23,374	-0.01%
2021/04/19	8.2	13.19	11.6	13.15	13.25	-3.4	23,273	-0.01%
2021/04/16	1.3	12.95	46	12.92	13.00	-44.7	22,927	-0.20%
2021/04/15	62.2	12.90	34	12.95	12.95	28.2	23,202	0.12%
2021/04/14	15.2	12.77	35	12.74	12.80	-19.8	22,925	-0.09%
2021/04/13	27	12.79	19	12.74	12.75	8	23,111	0.03%
2021/04/12	10	12.80	74.1	12.76	12.80	-64.1	23,049	-0.28%
2021/04/09	35.3	12.57	0	0.00	12.55	35.3	23,028	0.15%
2021/04/08	0	0.00	1	12.60	12.60	-1	23,110	0.00%
2021/04/07	3	12.57	8	12.65	12.65	-5	23,674	-0.02%
2021/04/06	1	12.70	200.9	12.65	12.60	-199.9	23,659	-0.84%	大賣/鉅額交易
2021/04/01	30.2	12.65	13	12.69	12.65	17.2	23,543	0.07%
2021/03/31	4	12.68	32.3	12.77	12.85	-28.3	23,224	-0.12%
2021/03/30	0.5	12.65	1	12.65	12.70	-0.5	22,972	0.00%
2021/03/29	5.5	12.60	14	12.57	12.60	-8.5	22,771	-0.04%
2021/03/26	0	0.00	0.6	12.50	12.45	-0.6	22,643	0.00%
2021/03/25	13	12.46	9	12.47	12.50	4	22,525	0.02%
2021/03/24	7.1	12.36	12.7	12.30	12.35	-5.6	22,371	-0.03%
2021/03/23	200	12.35	5	12.35	12.35	195	22,113	0.88%	大買/鉅額交易
2021/03/22	29	12.29	192	12.30	12.30	-163	22,136	-0.74%	大賣/鉅額交易
2021/03/19	19	12.18	22	12.24	12.05	-3	21,967	-0.01%
2021/03/18	10	12.30	13	12.33	12.25	-3	20,599	-0.01%
2021/03/17	11	12.33	3	12.30	12.30	8	20,614	0.04%
2021/03/16	9	12.36	4	12.33	12.35	5	20,554	0.02%
2021/03/15	1	12.35	14	12.34	12.30	-13	20,506	-0.06%
2021/03/12	0	0.00	20	12.10	12.15	-20	20,884	-0.10%
2021/03/11	5	12.11	2.7	12.10	12.00	2.3	20,963	0.01%
2021/03/10	21	12.00	102.7	12.00	12.05	-81.7	20,806	-0.39%	大賣/
2021/03/09	25	11.91	16	11.89	11.95	9	20,687	0.04%
2021/03/08	23	11.75	24.1	11.79	11.80	-1.1	20,685	-0.01%
2021/03/05	13	11.69	13	11.70	11.75	0	20,716	0.00%
2021/03/04	3	11.70	0	0.00	11.80	3	21,420	0.01%
2021/03/03	0	0.00	8.6	11.88	11.85	-8.6	21,538	-0.04%
2021/03/02	13.4	11.67	951	11.70	11.65	-937.6	21,289	-4.40%	大賣/鉅額交易
2021/02/26	43	11.72	5	11.70	11.65	38	21,348	0.18%
2021/02/25	31.1	11.95	43.6	11.90	11.95	-12.5	21,039	-0.06%
2021/02/24	3.2	11.80	14.3	11.77	11.80	-11.1	20,831	-0.05%
2021/02/23	2.4	11.70	13	11.70	11.75	-10.6	20,776	-0.05%
2021/02/22	3	11.60	3.1	11.65	11.65	-0.1	21,140	0.00%
2021/02/19	0	0.00	2	11.50	11.60	-2	21,098	-0.01%
2021/02/18	3	11.60	129.1	11.60	11.60	-126.1	21,118	-0.60%	大賣/鉅額交易
2021/02/17	6	11.55	75	11.36	11.60	-69	21,064	-0.33%
2021/02/05	7	11.11	881	11.13	11.20	-874	20,483	-4.27%	大賣/鉅額交易
2021/02/04	0	0.00	7	11.11	11.15	-7	20,569	-0.03%
2021/02/03	43	11.10	2.1	11.10	11.10	40.9	20,996	0.19%
2021/02/02	2	11.10	2	11.20	11.10	0	21,398	0.00%
2021/02/01	0	0.00	1.1	10.96	11.10	-1.1	21,457	-0.01%
2021/01/29	11.1	11.00	3.1	11.00	10.95	8	21,382	0.04%
2021/01/28	7	11.01	1,140	11.05	11.05	-1,133	21,133	-5.36%	大賣/鉅額交易
2021/01/27	5	11.05	2,310	11.10	11.10	-2,305	20,957	-11.00%	大賣/鉅額交易
2021/01/26	210.1	11.10	13	11.10	11.10	197.1	20,843	0.95%	大買/鉅額交易
2021/01/25	6.1	11.05	0	0.00	11.15	6.1	20,842	0.03%
2021/01/22	4.4	11.10	10.8	11.10	11.10	-6.4	20,843	-0.03%
2021/01/21	11	11.21	6.1	11.20	11.15	4.9	20,762	0.02%
2021/01/20	46.3	11.18	0	0.00	11.10	46.3	20,578	0.22%
2021/01/19	3	11.35	1	11.40	11.35	2	20,080	0.01%
2021/01/18	4	11.30	0	0.00	11.35	4	19,999	0.02%
2021/01/15	3	11.45	10	11.45	11.40	-7	19,886	-0.04%
2021/01/14	1	11.50	4.2	11.58	11.50	-3.2	19,878	-0.02%
2021/01/13	0.2	11.55	5.3	11.50	11.50	-5.1	19,627	-0.03%
2021/01/12	8	11.45	2.2	11.47	11.45	5.8	19,492	0.03%
2021/01/11	10	11.60	0.2	11.63	11.65	9.8	19,396	0.05%
2021/01/08	5	11.55	4.1	11.61	11.65	0.9	19,235	0.00%
2021/01/07	0	0.00	0.2	11.45	11.45	-0.2	18,714	0.00%
2021/01/06	9	11.36	51.3	11.41	11.40	-42.3	18,662	-0.23%
2021/01/05	2	11.48	6	11.49	11.45	-4	18,322	-0.02%
2021/01/04	0	0.00	6	11.43	11.45	-6	18,419	-0.03%
2020/12/31	120.1	11.45	23	11.47	11.45	97.1	18,243	0.53%	大買/
2020/12/30	21	11.46	25.1	11.33	11.50	-4.1	18,132	-0.02%
2020/12/29	27	11.20	3	11.25	11.20	24	17,641	0.14%
2020/12/28	1	11.10	102	11.16	11.20	-101	17,606	-0.57%	大賣/鉅額交易
2020/12/25	1	11.20	0.6	11.15	11.15	0.4	17,590	0.00%
2020/12/22	5	11.15	2	11.15	11.15	3	17,863	0.02%
2020/12/21	1	11.10	1	11.15	11.20	0	18,096	0.00%
2020/12/18	2,051.4	11.15	0	0.00	11.10	2,051.4	18,120	11.32%	大買/鉅額交易
2020/12/17	3	11.10	0	0.00	11.20	3	18,075	0.02%
2020/12/16	2	11.10	0.1	11.15	11.20	1.9	18,052	0.01%
2020/12/15	37	11.06	0	0.00	11.05	37	18,033	0.21%
2020/12/14	1,217	11.20	0	0.00	11.15	1,217	17,810	6.83%	大買/鉅額交易
2020/12/11	1,996	11.20	15	11.21	11.20	1,981	17,762	11.15%	大買/鉅額交易
2020/12/10	100	11.10	7	11.10	11.05	93	17,577	0.53%
2020/12/09	3	11.05	17	11.04	11.05	-14	17,392	-0.08%
2020/12/08	54	11.10	2	11.20	11.00	52	17,191	0.30%
2020/12/07	5	11.20	0	0.00	11.20	5	16,444	0.03%
2020/12/04	6	11.35	23	11.30	11.30	-17	16,266	-0.10%
2020/12/03	10	11.20	8	11.20	11.20	2	16,070	0.01%
2020/12/02	5	11.18	1	11.15	11.25	4	15,982	0.03%
2020/12/01	15	11.20	0	0.00	11.25	15	15,858	0.09%
2020/11/30	61	11.25	1.2	11.30	11.10	59.8	15,879	0.38%
2020/11/27	1	11.35	1	11.35	11.35	0	15,162	0.00%
2020/11/26	1.3	11.25	0.1	11.25	11.30	1.2	14,864	0.01%
2020/11/25	1	11.20	9	11.27	11.30	-8	15,083	-0.05%
2020/11/24	6	11.20	2	11.20	11.20	4	14,853	0.03%
2020/11/23	0	0.00	1.1	11.25	11.30	-1.1	14,730	-0.01%
2020/11/20	1	11.25	1	11.25	11.25	0	14,677	0.00%
2020/11/19	0	0.00	25	11.30	11.30	-25	14,630	-0.17%
2020/11/18	1	11.15	0	0.00	11.20	1	14,077	0.01%
2020/11/17	2.2	11.15	0	0.00	11.15	2.2	13,986	0.02%
2020/11/16	0	0.00	1	11.25	11.25	-1	14,065	-0.01%
2020/11/13	0	0.00	9	11.15	11.20	-9	13,903	-0.06%
2020/11/12	15	11.15	3	11.20	11.20	12	13,888	0.09%
2020/11/11	1	11.35	27	11.34	11.35	-26	13,541	-0.19%
2020/11/10	10	11.20	22	11.16	11.20	-12	13,181	-0.09%
2020/11/09	0	0.00	3.4	11.03	11.05	-3.4	12,813	-0.03%
2020/11/06	0	0.00	3.1	10.95	10.95	-3.1	12,750	-0.02%
2020/11/05	1	11.00	9	10.95	11.00	-8	12,937	-0.06%
2020/11/04	0	0.00	21	10.90	10.95	-21	13,056	-0.16%
2020/11/03	2	10.90	0	0.00	10.90	2	13,190	0.02%
2020/11/02	0	0.00	23	10.84	10.90	-23	13,403	-0.17%
2020/10/30	5	10.72	2	10.70	10.70	3	13,445	0.02%
2020/10/29	13	10.80	0	0.00	10.75	13	13,386	0.10%
2020/10/28	0	0.00	1	10.80	10.80	-1	13,527	-0.01%
2020/10/27	1	10.85	0	0.00	10.80	1	13,811	0.01%
2020/10/26	2.3	10.89	17	10.85	10.90	-14.7	14,071	-0.10%
2020/10/23	9.2	10.80	0	0.00	10.80	9.2	14,400	0.06%
2020/10/22	0.1	10.80	4	10.80	10.80	-3.9	14,830	-0.03%
2020/10/21	1	10.80	0	0.00	10.80	1	15,157	0.01%
2020/10/20	0	0.00	2	10.85	10.85	-2	15,489	-0.01%
2020/10/16	2	10.75	1	10.80	10.75	1	15,901	0.01%
2020/10/13	5	10.80	0	0.00	10.80	5	17,140	0.03%
2020/10/12	5	10.80	0.8	10.85	10.85	4.2	17,365	0.02%
2020/10/08	0	0.00	20	10.85	10.85	-20	17,365	-0.12%
2020/10/07	0.9	10.80	0	0.00	10.75	0.9	17,565	0.01%
2020/10/05	0	0.00	16	10.80	10.80	-16	17,833	-0.09%
2020/09/29	0	0.00	9	10.90	10.85	-9	18,353	-0.05%
2020/09/28	0	0.00	1	10.85	10.85	-1	18,747	-0.01%
2020/09/25	3	10.65	5	10.65	10.60	-2	19,196	-0.01%
2020/09/24	22.3	10.62	61	10.60	10.50	-38.7	19,267	-0.20%
2020/09/23	14	10.75	0	0.00	10.75	14	19,539	0.07%
2020/09/22	2	10.80	2.1	10.80	10.75	-0.1	19,631	0.00%
2020/09/21	0	0.00	7	10.90	10.85	-7	19,843	-0.04%
2020/09/18	2	10.90	47	10.92	10.95	-45	20,153	-0.22%
2020/09/17	2	10.85	1	10.85	10.85	1	20,263	0.00%
2020/09/16	12	10.92	0	0.00	10.95	12	20,517	0.06%
2020/09/15	2	10.90	0	10.90	10.85	2	20,668	0.01%
2020/09/14	2	10.95	0	0.00	10.90	2	21,232	0.01%
2020/09/11	200	10.85	1	10.90	10.90	199	21,529	0.92%	大買/鉅額交易
2020/09/10	4	10.90	11	10.90	10.90	-7	21,819	-0.03%
2020/09/09	6	10.85	0	0.00	10.90	6	21,981	0.03%
2020/09/08	1	10.85	23	10.85	10.95	-22	22,184	-0.10%
2020/09/07	6	10.85	24	10.85	10.85	-18	22,626	-0.08%
2020/09/04	13	10.81	3	10.78	10.80	10	24,121	0.04%
2020/09/03	3	10.88	0	0.00	10.90	3	24,993	0.01%
2020/09/02	1	10.85	0	0.00	10.90	1	25,349	0.00%
2020/08/31	1	10.80	0	0.00	10.80	1	25,998	0.00%
2020/08/28	0	0.00	3	10.85	10.85	-3	26,037	-0.01%
2020/08/27	2	10.85	0	0.00	10.85	2	26,543	0.01%
2020/08/26	1	10.90	0	0.00	10.90	1	26,793	0.00%
2020/08/25	5	10.90	0	0.00	10.85	5	27,043	0.02%
2020/08/24	6	10.90	2	10.88	10.90	4	27,900	0.01%
2020/08/21	1	10.80	4	10.85	10.90	-3	28,130	-0.01%
2020/08/20	5	10.73	21	10.78	10.75	-16	28,221	-0.06%
2020/08/19	1	10.95	3	10.95	10.90	-2	28,147	-0.01%
2020/08/18	0	0.00	0.2	11.00	11.00	-0.2	28,130	0.00%
2020/08/17	19	11.00	4	10.96	11.00	15	28,316	0.05%
2020/08/13	1	10.95	0	0.00	11.00	1	28,396	0.00%
2020/08/12	1	10.95	0.2	10.95	10.95	0.8	28,450	0.00%
2020/08/11	0	0.00	3	11.00	10.90	-3	28,476	-0.01%
2020/08/10	2	10.98	1	11.00	10.95	1	28,346	0.00%
2020/08/07	2	10.90	0	0.00	10.85	2	28,285	0.01%
2020/08/06	7	10.87	6	10.85	10.95	1	28,149	0.00%
2020/08/05	8	10.75	0	0.00	10.70	8	28,162	0.03%
2020/08/04	6	10.71	1	10.80	10.75	5	28,163	0.02%
2020/08/03	3	10.65	0	0.00	10.65	3	28,128	0.01%
2020/07/31	18	10.68	0	0.00	10.65	18	27,928	0.06%
2020/07/30	5	10.68	1	10.75	10.65	4	27,797	0.01%
2020/07/29	14	10.72	1	10.75	10.65	13	27,581	0.05%
2020/07/28	5	10.65	4	10.60	10.60	1	27,535	0.00%
2020/07/27	218	10.70	13	10.75	10.65	205	27,380	0.75%	大買/鉅額交易
2020/07/24	18	10.81	20	10.80	10.80	-2	26,991	-0.01%
2020/07/23	11.6	10.91	0	0.00	10.90	11.6	26,697	0.04%
2020/07/22	4	10.94	10	10.90	10.90	-6	26,563	-0.02%
2020/07/21	37	10.92	0	0.00	10.85	37	26,351	0.14%
2020/07/20	19	10.95	0	0.00	11.00	19	25,928	0.07%
2020/07/17	19	10.95	11	10.91	10.95	8	25,808	0.03%
2020/07/16	4	10.96	4	10.95	10.90	0	25,665	0.00%
2020/07/15	5	10.90	0.3	10.90	10.95	4.7	25,512	0.02%
2020/07/14	7	10.95	12	10.91	10.90	-5	25,419	-0.02%
2020/07/13	2	10.98	0	0.00	10.95	2	25,406	0.01%
2020/07/10	9	10.92	6	10.94	10.95	3	25,351	0.01%
2020/07/09	47	11.01	0	0.00	11.00	47	25,248	0.19%
2020/07/08	10	11.00	0	0.00	11.05	10	25,004	0.04%
2020/07/07	21	11.02	1	11.05	11.10	20	24,785	0.08%
2020/07/06	21	11.12	27	11.07	11.15	-6	24,398	-0.02%
2020/07/03	49	10.95	3	10.95	10.90	46	24,077	0.19%
2020/07/02	28	10.80	10	10.80	10.90	18	24,048	0.07%
2020/07/01	42	10.94	2	10.95	10.90	40	23,759	0.17%
2020/06/30	43	10.92	0	0.00	10.85	43	23,756	0.18%
2020/06/29	47	10.91	10	10.95	10.90	37	23,714	0.16%
2020/06/24	1	11.10	0	0.00	11.10	1	23,594	0.00%
2020/06/23	100	11.02	0	0.00	11.05	100	23,556	0.42%
2020/06/22	19	11.06	0	0.00	11.10	19	23,417	0.08%
2020/06/19	14	11.09	5	11.06	11.00	9	23,659	0.04%
2020/06/18	65	11.12	0	0.00	11.10	65	23,343	0.28%
2020/06/17	12.9	11.20	18	11.20	11.25	-5.1	23,359	-0.02%
2020/06/16	16	11.20	4.4	11.25	11.25	11.6	23,853	0.05%
2020/06/15	22	11.14	10	11.15	11.05	12	24,606	0.05%
2020/06/12	22	11.20	25	11.12	11.20	-3	24,833	-0.01%
2020/06/11	58	11.62	62	11.48	11.45	-4	24,917	-0.02%
2020/06/10	87	12.34	34	12.31	12.35	53	23,727	0.22%
2020/06/09	63	12.28	1	12.25	12.25	62	23,423	0.26%
2020/06/08	57	12.25	51	12.30	12.30	6	23,384	0.03%
2020/06/05	31	12.19	2	12.20	12.20	29	23,100	0.13%
2020/06/04	197	12.21	0	0.00	12.20	197	23,129	0.85%	大買/鉅額交易
2020/06/03	45	12.22	9	12.17	12.20	36	23,358	0.15%
2020/06/02	9	12.09	19	12.15	12.10	-10	23,335	-0.04%
2020/06/01	14	11.98	0	0.00	11.95	14	23,476	0.06%
2020/05/29	25	11.81	0.1	11.80	11.80	24.9	23,478	0.11%
2020/05/28	2	11.85	0	0.00	11.75	2	22,685	0.01%
2020/05/27	1.5	11.82	0	0.00	11.80	1.5	22,792	0.01%
2020/05/26	1	11.75	0	0.00	11.75	1	22,934	0.00%
2020/05/25	3	11.60	0	0.00	11.60	3	22,875	0.01%
2020/05/22	10	11.62	0	0.00	11.55	10	22,996	0.04%
2020/05/21	5	11.70	0.2	11.80	11.80	4.8	23,081	0.02%
2020/05/20	12	11.69	0.1	11.70	11.65	11.9	23,185	0.05%
2020/05/19	1	11.65	3	11.75	11.70	-2	23,348	-0.01%
2020/05/18	3	11.53	0	0.00	11.50	3	23,396	0.01%
2020/05/15	2	11.68	0	0.00	11.65	2	23,265	0.01%
2020/05/14	6	11.78	0	0.00	11.70	6	23,146	0.03%
2020/05/13	1	11.80	0	0.00	11.80	1	23,010	0.00%
2020/05/12	58	11.84	1	11.90	11.80	57	23,016	0.25%
2020/05/11	6	11.82	5	11.85	11.80	1	22,932	0.00%
2020/05/08	1	11.55	0	0.00	11.55	1	22,911	0.00%
2020/05/07	0.1	11.55	0	0.00	11.55	0.1	22,995	0.00%
2020/05/06	4	11.50	0	0.00	11.50	4	23,037	0.02%
2020/05/05	8	11.70	0	0.00	11.70	8	23,166	0.03%
2020/05/04	8	11.63	2	11.73	11.70	6	23,248	0.03%
2020/04/30	0	0.00	35	11.99	12.20	-35	23,284	-0.15%
2020/04/29	2	11.75	8	11.79	11.75	-6	23,423	-0.03%
2020/04/28	19	11.54	15	11.50	11.55	4	23,734	0.02%
2020/04/27	9	11.41	8	11.44	11.50	1	24,393	0.00%
2020/04/23	37	11.28	3	11.23	11.30	34	24,594	0.14%
2020/04/22	5	11.25	0	0.00	11.35	5	24,551	0.02%
2020/04/21	20	11.50	14	11.45	11.40	6	24,596	0.02%
2020/04/20	1	11.80	2	11.80	11.90	-1	24,479	0.00%
2020/04/17	3	11.95	0	0.00	11.90	3	24,795	0.01%
2020/04/16	0	0.00	10	11.85	11.80	-10	24,653	-0.04%
2020/04/15	1	11.75	16	11.88	11.90	-15	24,575	-0.06%
2020/04/14	4	11.50	10	11.53	11.55	-6	24,533	-0.02%
2020/04/13	6	11.33	0	0.00	11.30	6	24,524	0.02%
2020/04/10	1.1	11.46	7.1	11.51	11.60	-5.9	24,591	-0.02%
2020/04/09	3	11.32	0	0.00	11.30	3	24,663	0.01%
2020/04/08	2.1	11.15	0	0.00	11.25	2.1	24,577	0.01%
2020/04/06	16	11.05	3	11.02	11.05	13	24,254	0.05%
2020/04/01	2	11.10	0	0.00	11.00	2	23,907	0.01%
2020/03/31	6	11.00	2	11.05	11.05	4	23,710	0.02%
2020/03/30	1	10.95	0.1	11.00	10.90	0.9	23,397	0.00%
2020/03/27	0	0.00	3	11.10	11.05	-3	23,260	-0.01%
2020/03/26	0	0.00	16	10.90	10.95	-16	23,182	-0.07%
2020/03/25	6	10.68	12	11.00	10.85	-6	23,523	-0.03%
2020/03/24	11	10.44	3	10.38	10.35	8	23,229	0.03%
2020/03/23	7	9.93	21	10.08	10.10	-14	23,159	-0.06%
2020/03/20	28.2	9.91	2	10.00	10.60	26.2	22,980	0.11%
2020/03/19	77	9.46	230	9.62	9.68	-153	22,303	-0.69%	大賣/鉅額交易
2020/03/18	232.1	10.07	0	0.00	10.10	232.1	21,844	1.06%	大買/鉅額交易
2020/03/17	18	10.28	0	0.00	10.30	18	21,499	0.08%
2020/03/16	20	10.91	9	10.70	10.70	11	20,973	0.05%
2020/03/13	37	10.86	24	10.89	11.30	13	20,624	0.06%
2020/03/12	29	11.82	24	11.78	11.75	5	19,865	0.03%
2020/03/11	30	12.40	0	0.00	12.35	30	19,337	0.16%
2020/03/10	10.6	12.44	2	12.35	12.50	8.6	19,260	0.04%
2020/03/09	26	12.61	0	0.00	12.55	26	19,008	0.14%
2020/03/06	38	12.85	0	0.00	12.80	38	18,500	0.21%
2020/03/05	12.1	12.92	2	12.90	12.90	10.1	18,110	0.06%
2020/03/04	1	13.00	23	13.05	13.00	-22	17,774	-0.12%
2020/03/03	44	13.10	26	13.10	13.05	18	17,615	0.10%
2020/03/02	30	12.97	20.1	12.94	13.00	9.9	17,480	0.06%
2020/02/27	30	12.98	10	13.05	13.00	20	17,635	0.11%
2020/02/26	3	12.90	0	0.00	13.05	3	17,324	0.02%
2020/02/25	2.5	13.00	1	12.95	13.00	1.5	17,148	0.01%
2020/02/24	17	13.00	4.2	13.00	13.00	12.8	16,968	0.08%
2020/02/21	3	13.08	4.2	13.15	13.10	-1.2	16,656	-0.01%
2020/02/20	4.1	13.22	1	13.25	13.15	3.1	16,429	0.02%
2020/02/19	9.3	13.17	5	13.15	13.30	4.3	16,209	0.03%
2020/02/18	1	13.05	22	13.06	13.10	-21	16,155	-0.13%
2020/02/17	2	13.05	0	0.00	13.10	2	16,198	0.01%
2020/02/14	0.9	13.05	2	13.05	13.10	-1.1	16,306	-0.01%
2020/02/13	0	0.00	5	13.05	13.05	-5	16,311	-0.03%
2020/02/11	20	13.10	3	13.05	13.10	17	16,129	0.11%
2020/02/10	0	0.00	5	13.00	13.10	-5	16,075	-0.03%
2020/02/07	1	13.10	0	0.00	13.05	1	15,998	0.01%
2020/02/04	1	13.15	14	13.06	13.10	-13	15,710	-0.08%
2020/02/03	24	12.87	5	12.60	13.00	19	15,507	0.12%
2020/01/31	28	12.95	3	13.03	12.90	25	15,112	0.17%
2020/01/30	37	12.93	13.4	12.89	12.80	23.6	14,713	0.16%
2020/01/20	3	13.48	0	0.00	13.50	3	14,010	0.02%
2020/01/17	0	0.00	46	13.28	13.35	-46	13,930	-0.33%
2020/01/16	1	13.15	4	13.15	13.20	-3	13,786	-0.02%
2020/01/15	6	13.16	0	0.00	13.20	6	13,730	0.04%
2020/01/13	8	13.05	0.3	13.05	13.05	7.7	13,513	0.06%
2020/01/10	2	13.10	2	13.15	13.15	0	13,197	0.00%
2020/01/09	0	0.00	10	13.10	13.10	-10	13,201	-0.08%
2020/01/06	2	13.00	0	0.00	13.00	2	12,833	0.02%
2020/01/03	5	13.00	4	13.00	13.05	1	12,705	0.01%
2019/12/31	3	13.05	0	0.00	13.00	3	12,617	0.02%
2019/12/30	1	13.10	0	0.00	13.15	1	12,575	0.01%
2019/12/26	0	0.00	1	13.05	13.10	-1	12,628	-0.01%
2019/12/25	0	0.00	5	13.14	13.10	-5	12,817	-0.04%
2019/12/20	0.9	13.15	6	13.29	13.25	-5.1	13,450	-0.04%
2019/12/19	5	13.20	2	13.15	13.15	3	13,203	0.02%
2019/12/18	0	0.00	2	13.10	13.15	-2	13,333	-0.01%
2019/12/17	6	13.00	0	0.00	13.10	6	13,498	0.04%
2019/12/16	60	13.05	9	13.05	13.05	51	13,379	0.38%
2019/12/13	0	0.00	5	13.10	13.05	-5	13,405	-0.04%
2019/12/12	5	12.95	9	13.01	12.95	-4	13,011	-0.03%
2019/12/11	1	12.80	0	0.00	12.90	1	12,873	0.01%
2019/12/10	1	12.75	0	0.00	12.80	1	12,878	0.01%
2019/12/09	5	12.85	1	12.80	12.85	4	12,859	0.03%
2019/12/06	2	12.95	0	0.00	12.95	2	12,935	0.02%
2019/12/05	12	12.84	5	12.95	12.95	7	13,019	0.05%
2019/12/04	2.1	12.90	5	12.95	12.95	-2.9	12,954	-0.02%
2019/12/03	0	0.00	1	12.95	12.95	-1	12,994	-0.01%
2019/11/29	6	12.86	0	0.00	12.85	6	12,967	0.05%
2019/11/28	0	0.00	11	13.00	13.05	-11	12,941	-0.08%
2019/11/27	0	0.00	31.4	12.95	13.00	-31.4	13,317	-0.24%
2019/11/26	6	12.88	11	12.99	12.85	-5	13,493	-0.04%
2019/11/25	1	12.80	0	0.00	12.80	1	13,008	0.01%
2019/11/22	0	12.80	0	0.00	12.80	0	13,329	0.00%
2019/11/21	0	12.85	0	0.00	12.90	0	13,447	0.00%
2019/11/18	1	12.90	0	0.00	12.90	1	13,623	0.01%
2019/11/15	0	0.00	83	12.90	12.90	-83	13,721	-0.60%
2019/11/14	0	0.00	1	12.80	12.80	-1	13,679	-0.01%
2019/11/11	5	12.65	5	12.60	12.70	0	14,191	0.00%
2019/11/08	0	0.00	12	12.65	12.70	-12	14,261	-0.08%
2019/11/07	7	12.65	0	0.00	12.60	7	14,631	0.05%
2019/11/06	0	0.00	0.2	12.70	12.70	-0.2	14,742	0.00%
2019/11/05	1	12.60	4	12.60	12.65	-3	14,906	-0.02%
2019/11/04	0	0.00	1	12.60	12.60	-1	14,944	-0.01%
2019/11/01	0	0.00	5	12.55	12.55	-5	15,266	-0.03%
2019/10/30	12	12.45	5.1	12.60	12.60	6.9	15,754	0.04%
2019/10/28	0	0.00	1	12.55	12.55	-1	15,957	-0.01%
2019/10/25	0	0.00	30.1	12.55	12.60	-30.1	16,091	-0.19%
2019/10/24	0	0.00	1	12.50	12.50	-1	16,180	-0.01%
2019/10/22	0	0.00	2	12.50	12.55	-2	16,419	-0.01%
2019/10/21	0	0.00	4	12.40	12.45	-4	16,514	-0.02%
2019/10/15	0	0.00	5	12.30	12.30	-5	16,818	-0.03%
2019/10/14	40	12.20	6	12.30	12.30	34	16,874	0.20%
2019/10/09	1	12.10	0	0.00	12.10	1	16,923	0.01%
2019/10/08	2	12.20	10	12.20	12.25	-8	17,050	-0.05%
2019/10/03	0.1	12.15	0	0.00	12.15	0.1	18,493	0.00%
2019/10/02	8	12.10	0	0.00	12.15	8	18,614	0.04%
2019/10/01	6	12.12	1	12.15	12.20	5	18,740	0.03%
2019/09/27	1	12.20	0	0.00	12.10	1	18,755	0.01%
2019/09/25	6	12.08	0	0.00	12.20	6	18,702	0.03%
2019/09/24	0	0.00	18	12.33	12.30	-18	18,337	-0.10%
2019/09/20	7	12.40	0	0.00	12.45	7	18,128	0.04%
2019/09/18	0	0.00	13	12.56	12.60	-13	17,806	-0.07%
2019/09/10	1	12.50	0	0.00	12.55	1	18,621	0.01%
2019/09/09	5	12.35	0	0.00	12.50	5	18,552	0.03%
2019/09/06	0	0.00	7	12.30	12.35	-7	18,502	-0.04%
2019/09/05	4	12.10	0	0.00	12.20	4	18,447	0.02%
2019/09/04	4	12.03	5	12.02	12.10	-1	18,495	-0.01%
2019/09/02	0	0.00	1	11.90	11.95	-1	18,621	-0.01%
2019/08/30	3	11.77	0	0.00	11.85	3	18,682	0.02%
2019/08/29	12.1	11.80	3	11.75	11.75	9.1	18,232	0.05%
2019/08/28	14	11.90	0	0.00	11.90	14	18,205	0.08%
2019/08/26	14	12.05	4	12.00	12.00	10	18,250	0.05%
2019/08/23	3	12.27	0	0.00	12.30	3	18,405	0.02%
2019/08/21	0.1	12.30	5	12.35	12.35	-4.9	18,966	-0.03%
2019/08/16	0	0.00	6	12.38	12.40	-6	19,102	-0.03%
2019/08/15	5	12.15	0	0.00	12.15	5	18,908	0.03%
2019/08/13	0	0.00	6	12.25	12.30	-6	18,862	-0.03%
2019/08/12	5	12.13	5	12.50	12.45	0	18,809	0.00%
2019/08/08	1	11.95	0	0.00	11.95	1	18,573	0.01%
2019/08/07	0	0.00	5	12.05	11.95	-5	18,510	-0.03%
2019/08/06	0	0.00	3	11.95	12.00	-3	18,368	-0.02%
2019/08/02	1	12.10	0	0.00	12.05	1	17,997	0.01%
2019/08/01	5.2	12.30	11	12.35	12.25	-5.8	17,860	-0.03%
2019/07/30	1	12.40	0	0.00	12.45	1	17,631	0.01%
2019/07/29	0	0.00	2	12.43	12.45	-2	17,753	-0.01%
2019/07/26	5	12.45	0	0.00	12.45	5	17,784	0.03%
2019/07/24	3	12.45	0	0.00	12.45	3	17,770	0.02%
2019/07/23	5	12.46	0	0.00	12.50	5	17,848	0.03%
2019/07/22	5	12.59	1	12.70	12.60	4	17,762	0.02%
2019/07/19	32	12.71	2	12.75	12.65	30	17,664	0.17%
2019/07/18	0	0.00	7	12.64	12.65	-7	17,553	-0.04%
2019/07/17	2.9	12.57	0	0.00	12.65	2.9	17,564	0.02%
2019/07/16	0	0.00	0.6	12.50	12.60	-0.6	17,366	0.00%
2019/07/15	16.3	12.46	19.1	12.49	12.55	-2.8	17,203	-0.02%
2019/07/12	15	12.50	0	0.00	12.50	15	17,339	0.09%
2019/07/11	30	12.51	12	12.60	12.65	18	17,221	0.10%
2019/07/10	11	12.95	21.2	13.00	13.00	-10.2	16,641	-0.06%
2019/07/09	1	13.00	74	13.00	12.95	-73	16,066	-0.45%
2019/07/08	4	13.00	2	13.05	13.05	2	16,079	0.01%
2019/07/05	0	0.00	2	13.10	13.05	-2	16,255	-0.01%
2019/07/04	1.2	12.95	54	13.00	13.00	-52.8	16,217	-0.33%
2019/07/03	5	12.90	3	12.90	12.90	2	16,114	0.01%
2019/07/02	7	12.99	0	0.00	13.00	7	16,230	0.04%
2019/07/01	20.2	12.97	2	13.00	13.00	18.2	16,136	0.11%
2019/06/28	2	13.03	1	13.00	13.05	1	16,130	0.01%
2019/06/27	0	0.00	124	13.00	13.00	-124	16,247	-0.76%	大賣/鉅額交易
2019/06/26	1	12.90	0	0.00	12.90	1	16,340	0.01%
2019/06/25	0	0.00	47	12.95	13.00	-47	16,479	-0.29%
2019/06/21	5	12.99	200	12.90	12.80	-195	16,688	-1.17%	大賣/鉅額交易
2019/06/20	0	0.00	4.5	12.94	12.95	-4.5	16,610	-0.03%
2019/06/19	0	0.00	11	12.75	12.80	-11	16,624	-0.07%
2019/06/18	0	0.00	4	12.53	12.55	-4	16,557	-0.02%
2019/06/17	3	12.47	8	12.50	12.45	-5	16,706	-0.03%
2019/06/13	0	0.00	1	12.30	12.45	-1	17,007	-0.01%
2019/06/12	3.2	12.25	0	0.00	12.30	3.2	17,584	0.02%
2019/06/11	106	12.47	15	12.50	12.40	91	17,457	0.52%	大買/
2019/06/10	1	12.50	0	0.00	12.45	1	17,352	0.01%
2019/06/06	14	12.31	10	12.41	12.50	4	17,377	0.02%
2019/06/05	0	0.00	10	12.30	12.30	-10	17,393	-0.06%
2019/06/04	1	12.30	5	12.35	12.35	-4	17,400	-0.02%
2019/06/03	140	12.28	4	12.35	12.30	136	17,305	0.79%	大買/鉅額交易
2019/05/31	1	12.20	15	12.20	12.25	-14	17,149	-0.08%
2019/05/30	1	12.00	3.8	12.15	12.20	-2.8	17,004	-0.02%
2019/05/29	10	12.00	0	0.00	12.00	10	16,994	0.06%
2019/05/28	3	12.10	0	0.00	12.10	3	17,005	0.02%
2019/05/27	0	0.00	2	12.25	12.25	-2	16,575	-0.01%
2019/05/24	0	0.00	30	12.13	12.20	-30	16,601	-0.18%
2019/05/23	0	0.00	10	11.95	12.00	-10	16,404	-0.06%
2019/05/22	0	0.00	13	12.04	12.05	-13	16,430	-0.08%
2019/05/21	0	0.00	43	11.97	12.05	-43	16,474	-0.26%
2019/05/17	3	11.85	0	0.00	11.80	3	16,193	0.02%
2019/05/16	2	11.70	330	11.80	11.80	-328	16,341	-2.01%	大賣/鉅額交易
2019/05/15	8	11.79	0	0.00	11.75	8	16,325	0.05%
2019/05/14	5	11.67	0	0.00	11.60	5	16,469	0.03%
2019/05/13	2	11.75	0	0.00	11.75	2	16,476	0.01%
2019/05/10	2	11.80	6	11.93	11.85	-4	16,539	-0.02%
2019/05/09	17	11.67	3	11.80	11.75	14	16,733	0.08%
2019/05/08	5	11.83	0	0.00	11.85	5	16,696	0.03%
2019/05/07	20	11.95	1	11.85	11.85	19	16,658	0.11%
2019/05/06	13	11.90	4	11.93	11.85	9	16,598	0.05%
2019/05/03	6	12.04	11.2	12.04	12.05	-5.2	16,556	-0.03%
2019/05/02	6.6	11.95	9	12.00	12.00	-2.4	16,393	-0.01%
2019/04/30	0	0.00	1	11.90	11.90	-1	16,363	-0.01%
2019/04/29	0	0.00	20	11.90	11.95	-20	16,276	-0.12%
2019/04/26	0	0.00	1	11.70	11.75	-1	15,972	-0.01%
2019/04/25	3	11.75	0	0.00	11.70	3	15,871	0.02%
2019/04/23	0	0.00	11	11.55	11.70	-11	15,912	-0.07%
2019/04/22	1	11.60	0	0.00	11.55	1	15,799	0.01%
2019/04/19	0	0.00	1	11.60	11.60	-1	15,896	-0.01%
2019/04/18	1	11.60	1	11.60	11.60	0	15,921	0.00%
2019/04/17	1	11.70	0	0.00	11.65	1	15,910	0.01%
2019/04/16	3	11.75	34	11.75	11.75	-31	15,893	-0.20%
2019/04/15	4	11.75	11	11.73	11.75	-7	15,970	-0.04%
2019/04/12	1	11.65	5	11.65	11.65	-4	15,884	-0.03%
2019/04/11	1	11.65	32	11.63	11.65	-31	15,702	-0.20%
2019/04/10	2	11.50	14	11.55	11.55	-12	15,376	-0.08%
2019/04/09	5	11.51	8	11.55	11.55	-3	15,248	-0.02%
2019/04/08	0	0.00	28.2	11.50	11.50	-28.2	15,241	-0.19%
2019/04/03	0	0.00	77	11.39	11.45	-77	14,963	-0.51%
2019/04/02	0	0.00	1	11.45	11.45	-1	14,870	-0.01%
2019/04/01	10	11.40	20	11.40	11.35	-10	14,644	-0.07%
2019/03/29	20	11.35	8	11.40	11.40	12	14,299	0.08%
2019/03/28	3	11.30	0	0.00	11.30	3	14,159	0.02%
2019/03/27	0	0.00	54	11.26	11.25	-54	14,018	-0.39%
2019/03/26	0.8	11.20	2	11.20	11.30	-1.2	13,886	-0.01%
2019/03/25	6.2	11.10	6	11.13	11.20	0.2	13,959	0.00%
2019/03/21	0.6	11.15	118	11.14	11.20	-117.4	13,566	-0.87%	大賣/鉅額交易
2019/03/20	8	10.97	1.1	10.95	11.00	6.9	13,281	0.05%
2019/03/19	0	0.00	2	11.00	10.95	-2	13,110	-0.02%
2019/03/18	2	10.90	2	10.90	10.95	0	12,978	0.00%
2019/03/15	0.3	10.80	0	0.00	10.75	0.3	12,875	0.00%
2019/03/13	3.2	10.95	0	0.00	10.90	3.2	12,286	0.03%
2019/03/12	3	10.95	22	10.90	10.95	-19	12,175	-0.16%
2019/03/11	0.2	10.90	4	10.95	10.90	-3.8	12,076	-0.03%
2019/03/08	0	0.00	2	10.80	10.80	-2	11,937	-0.02%
2019/03/07	2	10.85	1	10.80	10.80	1	12,090	0.01%
2019/03/05	4	10.85	1	10.80	10.80	3	12,067	0.02%
2019/03/04	2	10.73	0.1	10.85	10.85	1.9	12,108	0.02%
2019/02/27	0	0.00	6	10.70	10.75	-6	11,927	-0.05%
2019/02/26	2	10.75	0	0.00	10.75	2	11,871	0.02%
2019/02/25	2	10.80	3.7	10.71	10.75	-1.7	11,769	-0.01%
2019/02/22	2	10.70	16	10.70	10.70	-14	11,666	-0.12%
2019/02/21	1	10.75	0.2	10.75	10.75	0.8	11,522	0.01%
2019/02/20	3	10.65	22	10.70	10.70	-19	11,497	-0.17%
2019/02/19	0.1	10.65	0	10.65	10.65	0.1	11,450	0.00%
2019/02/15	1	10.65	2.8	10.55	10.55	-1.8	11,476	-0.02%
2019/02/14	2	10.50	0	0.00	10.45	2	11,394	0.02%
2019/02/13	3	10.45	0	0.00	10.45	3	11,327	0.03%
2019/02/12	3	10.45	0	0.00	10.40	3	11,084	0.03%
2019/01/30	2	10.35	0	0.00	10.35	2	10,953	0.02%
2019/01/29	2	10.35	0	0.00	10.40	2	10,673	0.02%
2019/01/28	0	0.00	15	10.30	10.35	-15	10,572	-0.14%
2019/01/23	0	0.00	12	10.37	10.40	-12	10,809	-0.11%
2019/01/21	1.1	10.40	0	0.00	10.40	1.1	10,717	0.01%
2019/01/17	0	0.00	2	10.35	10.35	-2	11,150	-0.02%
2019/01/16	0	0.00	0	10.35	10.35	0	11,369	0.00%
2019/01/15	0	0.00	1	10.45	10.45	-1	11,461	-0.01%
2019/01/11	3	10.30	1	10.40	10.40	2	11,585	0.02%
2019/01/09	2	10.35	30	10.48	10.50	-28	11,813	-0.24%
2019/01/07	7	10.15	1	10.35	10.40	6	12,046	0.05%
2019/01/04	4	10.10	0	0.00	10.05	4	12,234	0.03%
2019/01/02	3	10.17	0	0.00	10.15	3	12,789	0.02%
2018/12/27	0	0.00	22	10.20	10.25	-22	13,000	-0.17%
2018/12/25	9	10.13	0	0.00	10.15	9	13,156	0.07%
2018/12/24	0	0.00	1	10.20	10.20	-1	13,334	-0.01%
2018/12/21	0	0.00	2	10.25	10.20	-2	13,811	-0.01%
2018/12/19	0	0.00	13	10.24	10.30	-13	13,912	-0.09%
2018/12/14	12	10.25	0	0.00	10.25	12	13,884	0.09%
2018/12/13	0	0.00	13	10.29	10.35	-13	13,924	-0.09%
2018/12/12	0	0.00	0.2	10.30	10.30	-0.2	13,921	0.00%
2018/12/11	16	10.17	0	0.00	10.15	16	13,894	0.12%
2018/12/10	15	10.30	0	0.00	10.30	15	14,180	0.11%
2018/12/07	11	10.40	0	0.00	10.45	11	14,213	0.08%
2018/12/06	10	10.53	0	0.00	10.40	10	14,377	0.07%
2018/12/03	21	10.70	0	0.00	10.75	21	14,449	0.15%
2018/11/30	0	0.00	2	10.65	10.65	-2	14,511	-0.01%
2018/11/29	2	10.55	0	0.00	10.50	2	14,464	0.01%
2018/11/28	2	10.60	0	10.65	10.70	2	14,441	0.01%
2018/11/27	1	10.50	0	0.00	10.55	1	14,456	0.01%
2018/11/23	2	10.60	3	10.60	10.70	-1	14,587	-0.01%
2018/11/22	0.6	10.60	0	0.00	10.60	0.6	14,666	0.00%
2018/11/21	0	0.00	10	10.65	10.70	-10	14,794	-0.07%
2018/11/19	5	10.75	2	10.75	10.80	3	15,032	0.02%
2018/11/16	1	10.65	0	0.00	10.70	1	15,179	0.01%
2018/11/15	0	0.00	3	10.70	10.65	-3	15,260	-0.02%
2018/11/14	0	0.00	21	10.60	10.70	-21	15,410	-0.14%
2018/11/13	2	10.55	9.5	10.61	10.65	-7.5	15,741	-0.05%
2018/11/09	0	0.00	4	10.60	10.70	-4	16,118	-0.02%
2018/11/08	2	10.65	2	10.60	10.70	0	16,897	0.00%
2018/11/07	3	10.50	7	10.50	10.60	-4	18,081	-0.02%
2018/11/01	5	10.30	0	0.00	10.30	5	20,453	0.02%
2018/10/31	1	10.30	4	10.30	10.50	-3	20,635	-0.01%
2018/10/30	0	0.00	1	10.10	10.15	-1	20,781	0.00%
2018/10/29	0	0.00	0.2	10.15	10.10	-0.2	20,844	0.00%
2018/10/26	1	10.00	1	10.05	10.10	0	20,889	0.00%
2018/10/25	4	10.00	15	10.00	9.99	-11	20,960	-0.05%
2018/10/24	1	10.05	2	10.15	10.15	-1	20,792	0.00%
2018/10/23	0	0.00	2	10.25	10.20	-2	20,634	-0.01%
2018/10/22	0	0.00	3	10.25	10.35	-3	20,549	-0.01%
2018/10/17	0	0.00	2	10.40	10.35	-2	20,603	-0.01%
2018/10/15	3	10.22	0	0.00	10.20	3	20,262	0.01%
2018/10/12	7	10.22	4	10.25	10.40	3	20,090	0.01%
2018/10/11	28.8	10.43	2	10.45	10.25	26.8	19,780	0.14%
2018/10/09	2	10.90	1	10.95	10.95	1	19,305	0.01%
2018/10/08	1	10.90	0	0.00	10.95	1	19,294	0.01%
2018/10/05	12.8	10.94	0	10.95	10.90	12.8	19,275	0.07%
2018/10/04	6	10.97	1	11.00	11.00	5	19,179	0.03%
2018/10/03	2	11.00	1	11.00	11.05	1	19,103	0.01%
2018/10/02	16	11.05	0	0.00	11.10	16	19,171	0.08%
2018/10/01	2	11.15	0	0.00	11.15	2	19,122	0.01%
2018/09/28	47	11.11	9.1	11.05	11.15	37.9	19,126	0.20%
2018/09/27	0	0.00	1	11.25	11.25	-1	18,862	-0.01%
2018/09/26	33	11.20	1	11.25	11.15	32	18,663	0.17%
2018/09/25	16	11.25	0.1	11.30	11.30	15.9	18,661	0.09%
2018/09/21	0	0.00	3	11.28	11.30	-3	18,658	-0.02%
2018/09/20	1	11.20	0	0.00	11.25	1	18,647	0.01%
2018/09/19	8	11.23	12.1	11.25	11.25	-4.1	18,793	-0.02%
2018/09/18	0	0.00	5	11.20	11.15	-5	18,770	-0.03%
2018/09/14	1	11.20	12.5	11.24	11.20	-11.5	18,690	-0.06%
2018/09/13	11	11.10	220	11.15	11.15	-209	18,501	-1.13%	大賣/鉅額交易
2018/09/12	3	10.90	22	11.08	11.05	-19	18,450	-0.10%
2018/09/10	15	10.79	20	10.80	10.90	-5	18,583	-0.03%
2018/09/07	12	10.95	1	11.00	10.90	11	18,959	0.06%
2018/09/06	1	10.95	37	11.07	11.05	-36	19,031	-0.19%
2018/09/05	91	10.98	0	0.00	10.90	91	19,075	0.48%
2018/09/04	70	11.06	0	0.00	11.10	70	19,071	0.37%
2018/09/03	107	11.08	20	11.15	11.10	87	19,238	0.45%	大買/
2018/08/31	152	10.97	151	11.07	11.25	1	19,246	0.01%	大買/大賣/
2018/08/30	15	11.05	4	11.13	11.10	11	19,199	0.06%
2018/08/29	0	0.00	169	11.13	11.15	-169	19,245	-0.88%	大賣/鉅額交易
2018/08/28	0	0.00	212	11.05	11.05	-212	19,386	-1.09%	大賣/鉅額交易
2018/08/27	5	10.80	8	10.89	10.85	-3	19,334	-0.02%
2018/08/24	129	10.81	2	10.85	10.75	127	19,424	0.65%	大買/鉅額交易
2018/08/23	85	10.88	0	0.00	10.90	85	19,806	0.43%
2018/08/22	82	10.97	0	0.00	11.00	82	19,880	0.41%
2018/08/21	20	11.05	1	11.05	11.05	19	18,374	0.10%
2018/08/20	0	0.00	58	10.96	11.05	-58	18,161	-0.32%
2018/08/17	0	0.00	180	10.85	10.85	-180	17,957	-1.00%	大賣/鉅額交易
2018/08/16	2	10.58	0	0.00	10.65	2	17,839	0.01%
2018/08/15	47	10.75	11	10.76	10.70	36	17,633	0.20%
2018/08/14	6	11.35	53	11.44	11.45	-47	16,894	-0.28%
2018/08/13	111	11.40	0	0.00	11.35	111	15,770	0.70%	大買/鉅額交易
2018/08/10	13	11.55	0	0.00	11.50	13	15,541	0.08%
2018/08/09	20	11.55	1	11.55	11.50	19	15,550	0.12%
2018/08/08	1	11.45	6	11.45	11.50	-5	15,160	-0.03%
2018/08/07	0	0.00	0.5	11.35	11.40	-0.5	15,064	0.00%
2018/08/06	44	11.38	1	11.40	11.35	43	14,842	0.29%
2018/08/03	6	11.45	3	11.50	11.55	3	14,468	0.02%
2018/08/02	153	11.50	0	0.00	11.40	153	14,471	1.06%	大買/鉅額交易
2018/08/01	3	11.55	7	11.60	11.60	-4	14,494	-0.03%
2018/07/31	1	11.40	30	11.48	11.50	-29	14,267	-0.20%
2018/07/30	11	11.35	0	0.00	11.40	11	14,102	0.08%
2018/07/27	13	11.40	0	0.00	11.40	13	14,107	0.09%
2018/07/26	0	0.00	90	11.40	11.45	-90	14,151	-0.64%
2018/07/25	1	11.20	43	11.21	11.20	-42	14,011	-0.30%
2018/07/23	50	11.10	103	11.16	11.20	-53	14,135	-0.37%	大賣/
2018/07/20	0	0.00	293	11.15	11.15	-293	14,256	-2.06%	大賣/鉅額交易
2018/07/19	50	11.05	0	0.00	11.10	50	14,336	0.35%
2018/07/18	100	11.05	0	0.00	11.10	100	14,426	0.69%
2018/07/17	60	11.05	0	0.00	11.10	60	14,407	0.42%
2018/07/16	80	11.10	3	11.10	11.10	77	14,456	0.53%
2018/07/13	0	0.00	12	11.14	11.20	-12	14,573	-0.08%
2018/07/12	0	0.00	20	11.15	11.15	-20	14,612	-0.14%
2018/07/11	20	10.95	2	11.05	11.05	18	14,661	0.12%
2018/07/10	2	11.10	42.3	11.10	11.15	-40.3	14,691	-0.27%
2018/07/09	0	0.00	88.3	11.05	11.05	-88.3	14,651	-0.60%
2018/07/06	88	10.79	1.8	10.80	10.85	86.2	14,555	0.59%
2018/07/05	0	0.00	36.6	10.95	10.85	-36.6	14,628	-0.25%
2018/07/04	30	10.80	8	10.85	10.95	22	14,828	0.15%
2018/07/03	2	10.85	28	10.81	10.85	-26	15,026	-0.17%
2018/07/02	0	0.00	9	11.04	10.95	-9	15,111	-0.06%
2018/06/29	3	10.90	13.5	10.96	11.00	-10.5	15,100	-0.07%
2018/06/28	0	0.00	7	10.86	10.80	-7	14,921	-0.05%
2018/06/26	3	11.05	11	11.10	11.10	-8	14,904	-0.05%
2018/06/25	0	0.00	1	11.10	11.15	-1	14,880	-0.01%
2018/06/22	1	11.15	0	0.00	11.10	1	14,936	0.01%
2018/06/21	1	11.10	5	11.15	11.15	-4	14,835	-0.03%
2018/06/19	3	11.05	11	11.11	11.10	-8	15,091	-0.05%
2018/06/15	20	11.09	2.5	11.15	11.20	17.5	14,973	0.12%
2018/06/14	5	11.21	0	0.00	11.25	5	14,550	0.03%
2018/06/13	21	11.27	21.1	11.28	11.35	-0.1	14,516	0.00%
2018/06/12	0	0.00	4	11.40	11.35	-4	15,072	-0.03%
2018/06/11	0	0.00	2	11.35	11.40	-2	15,079	-0.01%
2018/06/08	1	11.45	0	0.00	11.45	1	15,216	0.01%
2018/06/07	0	0.00	13	11.42	11.45	-13	16,149	-0.08%
2018/06/06	35	11.29	19	11.28	11.30	16	16,238	0.10%
2018/06/05	30	11.15	11	11.22	11.30	19	16,375	0.12%
2018/06/04	0	0.00	2.4	11.09	11.15	-2.4	16,248	-0.01%
2018/05/31	1	10.90	8	11.08	11.10	-7	16,213	-0.04%
2018/05/30	7	10.77	0	0.00	10.70	7	15,760	0.04%
2018/05/29	0	0.00	5	10.90	10.95	-5	15,625	-0.03%
2018/05/28	15	10.95	0	0.00	11.00	15	15,648	0.10%
2018/05/25	0	0.00	12	10.96	11.00	-12	15,885	-0.08%
2018/05/24	0	0.00	2	10.78	10.90	-2	16,135	-0.01%
2018/05/23	16	10.83	8	10.86	10.80	8	16,288	0.05%
2018/05/22	6	10.85	62	10.90	10.85	-56	16,481	-0.34%
2018/05/21	2	10.83	10	10.85	10.85	-8	16,765	-0.05%
2018/05/18	5	10.70	6	10.79	10.75	-1	16,895	-0.01%
2018/05/17	0	0.00	9	10.73	10.65	-9	16,856	-0.05%
2018/05/15	13	10.68	0	0.00	10.65	13	17,022	0.08%
2018/05/14	0	0.00	1	10.75	10.75	-1	17,645	-0.01%
2018/05/11	38	10.70	11	10.70	10.70	27	17,740	0.15%
2018/05/10	1	10.55	4	10.55	10.55	-3	17,689	-0.02%
2018/05/09	0	0.00	0.1	10.50	10.50	-0.1	17,672	0.00%
2018/05/08	1	10.55	2	10.50	10.55	-1	17,738	-0.01%
2018/05/07	5	10.55	0	0.00	10.50	5	17,840	0.03%
2018/05/04	53	10.56	0	0.00	10.55	53	17,927	0.30%
2018/05/03	16	10.65	0	0.00	10.60	16	17,881	0.09%
2018/05/02	0	0.00	2	10.75	10.70	-2	17,978	-0.01%
2018/04/30	0.5	10.60	2	10.65	10.70	-1.5	18,208	-0.01%
2018/04/27	1	10.55	5	10.60	10.60	-4	18,182	-0.02%
2018/04/26	2	10.60	5	10.56	10.60	-3	18,399	-0.02%
2018/04/25	1	10.55	5	10.55	10.55	-4	18,451	-0.02%
2018/04/23	1	10.55	0	0.00	10.60	1	18,690	0.01%
2018/04/20	0	0.00	7	10.56	10.60	-7	18,896	-0.04%
2018/04/19	0	0.00	5	10.55	10.60	-5	19,042	-0.03%
2018/04/18	9	10.45	0	0.00	10.50	9	19,081	0.05%
2018/04/17	22	10.40	0	0.00	10.40	22	19,199	0.11%
2018/04/16	20	10.50	5	10.50	10.50	15	19,248	0.08%
2018/04/13	22	10.55	6	10.55	10.60	16	19,288	0.08%
2018/04/12	43	10.55	0	0.00	10.60	43	19,528	0.22%
2018/04/11	6	10.60	6	10.55	10.60	0	19,645	0.00%
2018/04/10	12	10.55	42	10.51	10.60	-30	19,581	-0.15%
2018/04/03	25	10.24	0	0.00	10.25	25	19,249	0.13%
2018/04/02	0	0.00	0.2	10.30	10.30	-0.2	19,175	0.00%
2018/03/30	0	0.00	3	10.30	10.40	-3	19,229	-0.02%
2018/03/29	2	10.30	0.1	10.30	10.30	2	19,139	0.01%
2018/03/27	1	10.50	1	10.50	10.50	0	18,992	0.00%
2018/03/23	2.4	10.39	0	0.00	10.35	2.4	18,935	0.01%
2018/03/22	0	0.00	24	10.47	10.60	-24	18,724	-0.13%
2018/03/21	26	10.50	1	10.50	10.50	25	18,542	0.13%
2018/03/20	0	0.00	1	10.60	10.60	-1	18,676	-0.01%
2018/03/19	1	10.65	0	0.00	10.70	1	18,817	0.01%
2018/03/16	10	10.55	11.7	10.69	10.80	-1.7	18,913	-0.01%
2018/03/15	5.2	10.55	4	10.60	10.55	1.2	18,450	0.01%
2018/03/14	11	10.48	38	10.43	10.55	-27	18,302	-0.15%
2018/03/13	3	10.33	90.1	10.36	10.50	-87.1	18,071	-0.48%
2018/03/12	0	10.05	34	10.10	10.15	-34	17,094	-0.20%
2018/03/09	0	0.00	1	10.10	10.05	-1	17,108	-0.01%
2018/03/08	0	0.00	10.4	10.00	10.05	-10.4	17,204	-0.06%
2018/03/07	0	0.00	7.1	10.10	10.10	-7.1	17,557	-0.04%
2018/03/06	0	0.00	10	10.05	10.05	-10	17,602	-0.06%
2018/03/05	0.6	9.98	5	10.06	9.97	-4.4	17,924	-0.02%
2018/03/02	2	9.98	20	10.03	10.05	-18	17,842	-0.10%
2018/03/01	0.4	10.05	2	10.05	10.05	-1.6	17,725	-0.01%
2018/02/27	3.9	10.13	6	10.15	10.10	-2.1	17,676	-0.01%
2018/02/26	0	0.00	5	10.20	10.20	-5	17,440	-0.03%
2018/02/23	1	10.10	10	10.15	10.15	-9	17,077	-0.05%
2018/02/22	7	9.99	1.9	10.03	10.10	5.1	17,039	0.03%
2018/02/21	1	9.93	1	9.94	10.00	0	16,915	0.00%
2018/02/09	4	9.58	0	0.00	9.60	4	16,476	0.02%
2018/02/07	6	9.73	6	9.74	9.75	0	16,245	0.00%
2018/02/06	52	9.58	5	9.53	9.53	47	15,977	0.29%
2018/02/05	16	9.87	0	0.00	9.86	16	15,254	0.10%
2018/02/02	0	0.00	1	10.00	10.05	-1	15,139	-0.01%
2018/02/01	0	0.00	2	10.05	10.00	-2	15,176	-0.01%
2018/01/31	0	0.00	2	9.97	10.05	-2	15,173	-0.01%
2018/01/30	4	10.00	0	0.00	9.99	4	14,967	0.03%
2018/01/29	0	0.00	0.4	10.05	10.10	-0.4	14,879	0.00%
2018/01/26	4	10.10	21	10.10	10.10	-17	14,759	-0.12%
2018/01/25	4	10.03	4	10.00	10.10	0	14,720	0.00%
2018/01/24	1	9.98	111	9.99	10.05	-110	14,519	-0.76%	大賣/鉅額交易
2018/01/23	0	0.00	51	10.10	10.10	-51	14,263	-0.36%
2018/01/22	54	10.15	0	10.10	10.20	54	14,161	0.38%
2018/01/19	1	10.10	59	10.11	10.20	-58	14,002	-0.41%
2018/01/18	8	10.14	4.6	10.12	10.15	3.4	13,873	0.02%
2018/01/17	0.1	10.10	15.4	10.10	10.15	-15.3	13,623	-0.11%
2018/01/16	10	10.01	11.7	10.01	10.10	-1.7	13,439	-0.01%
2018/01/15	10	10.00	4	9.98	10.00	6	13,237	0.05%
2018/01/12	3.3	9.86	3	9.94	9.96	0.3	12,982	0.00%
2018/01/11	15.7	9.86	0	0.00	9.84	15.7	12,826	0.12%
2018/01/09	0	0.00	62	9.97	9.97	-62	12,807	-0.48%
2018/01/08	11	9.97	12	9.98	10.00	-1	12,886	-0.01%
2018/01/05	0.4	9.75	10	9.79	9.80	-9.6	12,640	-0.08%
2018/01/04	11	9.75	0	0.00	9.73	11	12,705	0.09%
2018/01/03	0	0.00	6	9.72	9.75	-6	12,865	-0.05%
2018/01/02	0.2	9.66	6.1	9.66	9.70	-5.9	12,827	-0.05%