永豐金 (2890)-中國信託-忠孝券商分點個股進出

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
23.05
漲跌
▲0.30
漲幅
+1.32%
成交量
61,673張
產業
上市金融類股
1389人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

永豐金 (2890)籌碼相關－中國信託-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/30	0.1	22.75	4	22.76	22.75	-3.9	23,183	-0.02%
2024/05/29	7.1	22.80	1	22.95	22.75	6.1	22,799	0.03%
2024/05/27	0.2	22.95	0	0.00	23.50	0.2	22,357	0.00%
2024/05/23	10	22.55	0	0.00	22.75	10	21,679	0.05%
2024/05/22	1.2	22.78	3	22.83	22.70	-1.8	21,024	-0.01%
2024/05/21	17.4	22.95	3	23.07	23.00	14.4	20,469	0.07%
2024/05/20	0.5	23.38	54	23.77	23.85	-53.5	19,791	-0.27%
2024/05/17	2	22.70	8	23.08	23.15	-6	18,795	-0.03%
2024/05/16	0	22.75	0	0.00	22.90	0	18,164	0.00%
2024/05/15	0	22.65	1	22.75	22.55	-1	18,109	-0.01%
2024/05/14	9	22.57	10	22.45	22.45	-1	18,022	-0.01%
2024/05/13	0	0.00	10	22.90	23.05	-10	17,947	-0.06%
2024/05/10	1	22.60	13	22.81	22.95	-12	17,890	-0.07%
2024/05/09	4	22.43	6	22.38	22.35	-2	17,744	-0.01%
2024/05/08	5	22.66	0	0.00	22.70	5	17,604	0.03%
2024/05/06	6	22.70	12.2	22.64	22.75	-6.2	17,443	-0.04%
2024/05/03	13	22.06	0	0.00	22.05	13	17,159	0.08%
2024/05/02	11	22.13	0	0.00	22.15	11	17,079	0.06%
2024/04/30	0	22.00	0	0.00	21.95	0	16,847	0.00%
2024/04/29	0.2	22.01	11.8	22.02	21.95	-11.5	16,702	-0.07%
2024/04/26	0.1	21.50	0	0.00	21.30	0.1	16,361	0.00%
2024/04/24	7.1	21.40	0	0.00	21.45	7.1	16,381	0.04%
2024/04/23	5	21.75	2.1	21.78	21.80	2.9	16,347	0.02%
2024/04/22	2	21.70	18	21.53	21.70	-16	16,549	-0.10%
2024/04/19	8.3	21.20	6	21.08	21.20	2.3	16,406	0.01%
2024/04/18	0	21.55	2.2	21.80	21.65	-2.2	16,078	-0.01%
2024/04/17	3	21.50	0	0.00	21.55	3	15,985	0.02%
2024/04/16	6.4	21.39	18	21.33	21.25	-11.6	15,832	-0.07%
2024/04/15	0	21.90	3	21.88	21.80	-3	15,644	-0.02%
2024/04/12	4	21.78	0.2	22.00	21.85	3.8	15,630	0.02%
2024/04/11	1	21.90	3	22.05	21.95	-2	15,508	-0.01%
2024/04/10	3	21.70	16	22.00	21.70	-13	15,388	-0.08%
2024/04/09	0	0.00	2	21.50	21.50	-2	15,317	-0.01%
2024/04/08	0	21.50	1	21.45	21.35	-1	15,433	-0.01%
2024/04/03	4	21.00	5	21.20	21.00	-1	15,282	-0.01%
2024/04/02	1	21.40	3	21.35	21.35	-2	15,241	-0.01%
2024/04/01	7	21.68	1	21.80	21.50	6	15,310	0.04%
2024/03/29	0	0.00	4.7	21.68	21.65	-4.7	15,260	-0.03%
2024/03/28	3	21.48	0	0.00	21.50	3	15,123	0.02%
2024/03/27	1	21.50	3	21.60	21.50	-2	15,300	-0.01%
2024/03/26	7.1	21.45	8	21.44	21.65	-0.9	15,607	-0.01%
2024/03/25	1.3	21.07	2	21.20	21.15	-0.8	15,528	0.00%
2024/03/22	5	21.20	19	21.24	21.15	-14	15,941	-0.09%
2024/03/21	2	21.15	0	0.00	21.15	2	16,166	0.01%
2024/03/20	10	20.73	3	20.75	20.65	7	16,489	0.04%
2024/03/19	8	20.67	7.2	20.79	20.80	0.8	16,585	0.00%
2024/03/18	17.4	21.05	15	21.05	20.95	2.4	16,612	0.01%
2024/03/15	11	21.10	9.9	21.17	21.35	1.1	16,667	0.01%
2024/03/14	26	20.92	3	20.98	21.05	23	16,361	0.14%
2024/03/13	0	0.00	13.2	20.60	20.70	-13.2	16,142	-0.08%
2024/03/12	0.5	20.20	13	20.23	20.30	-12.5	16,023	-0.08%
2024/03/11	5.1	20.26	7.9	20.36	20.25	-2.8	16,155	-0.02%
2024/03/08	1	20.05	37.1	20.12	20.30	-36.1	16,127	-0.22%
2024/03/07	1	20.00	7.8	20.05	20.10	-6.8	16,087	-0.04%
2024/03/06	0	20.05	4	20.09	20.05	-4	16,043	-0.02%
2024/03/05	0.3	20.00	2.4	20.04	20.00	-2.1	16,572	-0.01%
2024/03/04	3	19.90	0	0.00	20.00	3	16,661	0.02%
2024/03/01	2.1	19.95	1	19.95	19.95	1.1	16,841	0.01%
2024/02/29	0	19.85	1	19.90	20.10	-1	16,944	-0.01%
2024/02/27	6	19.78	5.7	19.88	19.85	0.3	16,705	0.00%
2024/02/26	3.1	19.78	1.9	19.80	19.80	1.2	16,629	0.01%
2024/02/23	7	19.86	3.3	19.94	19.85	3.7	16,622	0.02%
2024/02/22	1.1	19.85	3	19.80	19.95	-1.9	16,800	-0.01%
2024/02/21	1	19.75	0.5	19.80	19.90	0.5	16,754	0.00%
2024/02/20	7	19.83	6	19.75	19.90	1	16,674	0.01%
2024/02/19	1	19.70	11	19.75	19.85	-10	16,713	-0.06%
2024/02/16	0.1	19.49	1	19.40	19.60	-0.9	16,791	-0.01%
2024/02/15	6.1	19.44	31.2	19.25	19.40	-25	16,844	-0.15%
2024/02/05	0.6	19.30	2	19.25	19.10	-1.4	16,712	-0.01%
2024/02/02	0	0.00	1.4	19.27	19.35	-1.4	16,645	-0.01%
2024/02/01	0.1	19.20	0	0.00	19.25	0.1	16,624	0.00%
2024/01/31	0	0.00	4	19.20	19.20	-4	16,537	-0.02%
2024/01/30	8	19.15	2	19.15	19.05	6	16,479	0.04%
2024/01/29	1	19.25	2	19.25	19.25	-1	16,591	-0.01%
2024/01/26	0	0.00	1	19.05	19.15	-1	16,612	-0.01%
2024/01/25	0	0.00	0	18.95	18.95	0	16,651	0.00%
2024/01/24	10	18.90	1	19.00	18.90	9	16,709	0.05%
2024/01/23	4	18.93	1	18.90	18.90	3	16,832	0.02%
2024/01/22	5.1	18.95	1.9	19.03	18.95	3.2	16,958	0.02%
2024/01/19	2	18.93	0.2	19.00	18.95	1.8	16,955	0.01%
2024/01/18	0	18.70	0.1	18.90	18.85	-0.1	16,929	0.00%
2024/01/16	20	18.85	0	0.00	18.80	20	16,532	0.12%
2024/01/15	4	19.13	0	0.00	19.10	4	16,315	0.02%
2024/01/12	18.1	19.11	0	0.00	19.15	18.1	16,653	0.11%
2024/01/11	6	19.39	1.1	19.36	19.35	4.9	16,778	0.03%
2024/01/10	1.1	19.27	0	0.00	19.30	1.1	16,938	0.01%
2024/01/09	1.6	19.40	0	0.00	19.40	1.6	17,031	0.01%
2024/01/08	6	19.47	0	0.00	19.40	6	17,032	0.04%
2024/01/05	11	19.45	0	0.00	19.50	11	17,022	0.06%
2024/01/04	0	19.35	0	0.00	19.40	0	17,284	0.00%
2024/01/03	6.1	19.25	0.4	19.40	19.30	5.7	17,854	0.03%
2024/01/02	29.3	19.67	0	0.00	19.35	29.3	17,799	0.16%
2023/12/29	0.2	19.70	0	0.00	19.70	0.2	17,637	0.00%
2023/12/28	10.1	19.77	0	0.00	19.70	10.1	17,714	0.06%
2023/12/27	0	19.50	3	19.63	19.80	-3	17,622	-0.02%
2023/12/26	0	0.00	0.2	19.55	19.40	-0.2	17,512	0.00%
2023/12/25	0	19.45	0	0.00	19.45	0	17,495	0.00%
2023/12/22	0.4	19.40	0	0.00	19.30	0.4	17,565	0.00%
2023/12/21	0	0.00	2	19.50	19.30	-2	17,308	-0.01%
2023/12/20	5.2	19.45	0	0.00	19.45	5.2	16,876	0.03%
2023/12/19	11	19.60	6	19.45	19.50	5	16,373	0.03%
2023/12/18	0	20.00	0	0.00	19.75	0	16,135	0.00%
2023/12/15	0	20.00	2	19.98	20.00	-2	15,757	-0.01%
2023/12/14	1	19.90	34.1	19.98	20.00	-33.1	15,282	-0.22%
2023/12/13	3	19.65	1	19.65	19.80	2	15,093	0.01%
2023/12/12	2.1	19.56	4.1	19.75	19.75	-2	15,403	-0.01%
2023/12/11	1.1	19.39	15.3	19.36	19.55	-14.3	15,380	-0.09%
2023/12/08	2	19.20	2.6	19.25	19.25	-0.6	15,346	0.00%
2023/12/07	1	19.05	0	0.00	19.05	1	15,380	0.01%
2023/12/06	0	0.00	4	19.29	19.35	-4	15,410	-0.03%
2023/12/05	0	0.00	9.9	19.03	19.15	-9.9	15,225	-0.07%
2023/12/04	0	0.00	2	19.05	19.10	-2	15,172	-0.01%
2023/12/01	0.1	18.90	0	0.00	18.95	0.1	15,165	0.00%
2023/11/30	1.1	18.94	0	0.00	18.90	1.1	15,105	0.01%
2023/11/29	4	18.83	1.5	18.97	18.80	2.5	14,500	0.02%
2023/11/28	0	0.00	4.8	19.02	18.85	-4.8	14,362	-0.03%
2023/11/27	11	18.81	0	0.00	18.80	11	14,532	0.08%
2023/11/24	0	0.00	2	18.85	18.85	-2	14,437	-0.01%
2023/11/23	26	18.81	24	18.76	18.85	2	14,387	0.01%
2023/11/22	1	18.85	0.1	18.90	18.85	0.9	14,315	0.01%
2023/11/21	0	0.00	1	19.00	18.95	-1	14,288	-0.01%
2023/11/20	0.1	18.85	5	18.79	18.75	-4.9	14,077	-0.03%
2023/11/17	2	18.95	15.1	18.90	18.85	-13.1	14,087	-0.09%
2023/11/16	0	0.00	4	18.83	18.90	-4	14,042	-0.03%
2023/11/15	2.1	18.75	12.1	18.72	18.70	-10	13,952	-0.07%
2023/11/14	0	0.00	27.2	18.64	18.65	-27.2	13,867	-0.20%
2023/11/13	0	18.45	5	18.48	18.50	-5	13,856	-0.04%
2023/11/10	0.1	18.45	0	0.00	18.45	0.1	14,109	0.00%
2023/11/08	1	18.30	0	0.00	18.40	1	14,543	0.01%
2023/11/06	1	18.45	9.4	18.49	18.45	-8.4	14,681	-0.06%
2023/11/03	0	0.00	4	18.29	18.40	-4	15,058	-0.03%
2023/11/02	0	0.00	4.1	18.16	18.15	-4.1	15,598	-0.03%
2023/11/01	3.1	18.00	0.9	17.90	18.00	2.2	16,002	0.01%
2023/10/31	0	0.00	2	17.83	17.85	-2	16,308	-0.01%
2023/10/30	1.1	17.72	6.4	17.68	17.70	-5.3	16,608	-0.03%
2023/10/27	3	17.85	4.1	17.87	17.95	-1	16,663	-0.01%
2023/10/26	1.1	17.86	0	0.00	17.85	1.1	16,943	0.01%
2023/10/25	3.1	18.09	0	0.00	18.05	3.1	16,987	0.02%
2023/10/24	1.2	18.05	20	18.13	18.15	-18.9	17,158	-0.11%
2023/10/23	0	0.00	19	18.10	18.15	-19	17,342	-0.11%
2023/10/20	4.1	18.07	0.4	18.05	18.20	3.7	17,283	0.02%
2023/10/19	0	0.00	18.1	18.45	18.40	-18.1	17,275	-0.10%
2023/10/18	5	18.53	12	18.51	18.50	-7	17,554	-0.04%
2023/10/17	0	0.00	8.4	18.52	18.60	-8.4	17,701	-0.05%
2023/10/16	0.2	18.37	0	0.00	18.40	0.2	17,897	0.00%
2023/10/13	3.1	18.50	22	18.40	18.50	-19	18,312	-0.10%
2023/10/12	0.2	18.20	4.6	18.31	18.45	-4.5	18,402	-0.02%
2023/10/11	6.1	17.98	18.1	18.16	18.25	-12	18,262	-0.07%
2023/10/06	0.5	17.40	4	17.61	17.70	-3.5	17,744	-0.02%
2023/10/05	1	17.40	2	17.38	17.35	-1	17,631	-0.01%
2023/10/04	25.1	17.18	0	0.00	17.15	25.1	17,702	0.14%
2023/10/03	12	17.26	1	17.30	17.30	11	17,607	0.06%
2023/10/02	0.1	17.45	0	0.00	17.35	0.1	17,813	0.00%
2023/09/28	2	17.38	1	17.45	17.40	1	18,096	0.01%
2023/09/27	0	17.35	1	17.30	17.40	-1	18,225	-0.01%
2023/09/26	2.4	17.33	0	0.00	17.35	2.4	18,519	0.01%
2023/09/25	0	0.00	1.6	17.36	17.45	-1.6	18,508	-0.01%
2023/09/22	1.5	17.32	1	17.25	17.30	0.5	18,769	0.00%
2023/09/21	11.1	17.29	1	17.25	17.25	10.1	18,910	0.05%
2023/09/20	0.1	17.70	3	17.63	17.60	-2.9	18,746	-0.02%
2023/09/19	2	17.53	1	17.65	17.60	1	18,864	0.01%
2023/09/18	0	17.55	21.9	17.55	17.55	-21.9	19,123	-0.11%
2023/09/15	3.9	17.52	1	17.65	17.65	2.9	19,275	0.02%
2023/09/14	2	17.58	10.4	17.62	17.70	-8.4	19,064	-0.04%
2023/09/13	3.1	17.47	30.5	17.43	17.50	-27.4	19,014	-0.14%
2023/09/12	12	17.41	2	17.45	17.50	10	19,374	0.05%
2023/09/11	3.1	17.25	1	17.45	17.45	2.1	19,403	0.01%
2023/09/08	3.1	17.15	0	0.00	17.35	3.1	19,433	0.02%
2023/09/07	5	17.15	36	17.10	17.25	-31	19,619	-0.16%
2023/09/06	2.1	17.22	1.2	17.16	17.15	0.9	19,640	0.00%
2023/09/05	1	17.35	27.6	17.27	17.35	-26.6	19,647	-0.14%
2023/09/04	2.1	17.30	2	17.40	17.40	0.1	19,701	0.00%
2023/09/01	2.6	17.22	2	17.28	17.25	0.6	19,822	0.00%
2023/08/31	8.3	17.27	0	0.00	17.10	8.3	19,857	0.04%
2023/08/30	6.1	17.34	13.7	17.37	17.45	-7.6	19,538	-0.04%
2023/08/29	3	17.30	0.1	17.30	17.30	2.9	19,597	0.01%
2023/08/28	5.1	17.30	55	17.30	17.35	-49.9	19,709	-0.25%
2023/08/25	3.6	17.12	1	17.10	17.10	2.6	21,157	0.01%
2023/08/24	1	17.25	1	17.25	17.25	0	21,332	0.00%
2023/08/23	0.1	17.30	4	17.19	17.20	-3.9	21,377	-0.02%
2023/08/22	6	17.18	0	0.00	17.20	6	21,593	0.03%
2023/08/21	13.2	17.27	1	17.15	17.25	12.2	21,682	0.06%
2023/08/18	3	17.08	4	17.19	17.10	-1	21,775	0.00%
2023/08/17	17	16.95	1	17.00	16.95	16	21,749	0.07%
2023/08/16	94.3	17.06	3.4	17.14	17.05	90.9	21,837	0.42%
2023/08/15	5.2	17.34	0	0.00	17.25	5.2	21,781	0.02%
2023/08/14	11.1	17.57	0	0.00	17.50	11.1	21,837	0.05%
2023/08/11	12	18.00	0	0.00	18.00	12	21,791	0.06%
2023/08/10	1	17.80	1	17.80	17.95	0	21,795	0.00%
2023/08/09	10.2	17.85	1,172	17.86	17.85	-1,161.8	21,797	-5.33%	大賣/鉅額交易
2023/08/08	857	18.69	0	0.00	18.70	857	21,573	3.97%	大買/鉅額交易
2023/08/07	300	18.70	0	0.00	18.80	300	21,175	1.42%	大買/鉅額交易
2023/08/04	1.2	18.69	0	0.00	18.70	1.2	20,803	0.01%
2023/08/02	2	18.53	1.4	18.55	18.55	0.6	20,541	0.00%
2023/08/01	3	18.72	21	18.70	18.80	-18	20,356	-0.09%
2023/07/31	12.1	18.65	1	18.70	18.65	11.1	20,211	0.05%
2023/07/28	1	18.50	0	0.00	18.55	1	20,073	0.00%
2023/07/27	2	18.55	0.1	18.45	18.50	1.9	20,033	0.01%
2023/07/26	32	18.39	3.2	18.38	18.40	28.8	20,023	0.14%
2023/07/25	3	18.02	0	0.00	18.05	3	20,126	0.01%
2023/07/24	5	17.99	0	0.00	18.00	5	20,119	0.02%
2023/07/21	2	18.10	1	18.10	18.10	1	19,886	0.01%
2023/07/20	2	17.98	10.5	18.10	18.10	-8.5	19,514	-0.04%
2023/07/19	1	17.90	3	18.08	18.00	-2	19,075	-0.01%
2023/07/18	10	18.05	5	18.05	18.05	5	18,736	0.03%
2023/07/17	51.1	17.87	11	17.91	17.95	40	18,325	0.22%
2023/07/14	1	17.65	41	17.70	17.75	-40	18,118	-0.22%
2023/07/13	0.1	17.60	0.6	17.60	17.60	-0.5	18,051	0.00%
2023/07/12	0	17.55	1	17.55	17.60	-1	18,053	-0.01%
2023/07/11	12.7	17.50	2	17.48	17.50	10.7	17,982	0.06%
2023/07/10	0.2	17.35	0	0.00	17.35	0.2	18,008	0.00%
2023/07/07	5	17.15	5	17.21	17.15	0	18,013	0.00%
2023/07/06	6.2	17.37	1.3	17.38	17.35	4.9	18,024	0.03%
2023/07/05	2	17.65	3	17.65	17.65	-1	17,734	-0.01%
2023/07/04	2	17.50	15	17.51	17.70	-13	17,614	-0.07%
2023/07/03	1	17.40	1	17.40	17.45	0	17,532	0.00%
2023/06/30	0.9	17.40	10	17.40	17.35	-9.1	17,765	-0.05%
2023/06/29	0.4	17.35	1	17.40	17.35	-0.6	17,833	0.00%
2023/06/28	11	17.25	1	17.30	17.30	10	17,793	0.06%
2023/06/27	1.1	17.21	0.8	17.30	17.25	0.3	17,880	0.00%
2023/06/26	10.2	17.30	2	17.40	17.35	8.2	17,978	0.05%
2023/06/21	0	17.30	0	0.00	17.25	0	17,850	0.00%
2023/06/19	6	17.25	0	0.00	17.25	6	17,780	0.03%
2023/06/16	8	17.43	3	17.50	17.25	5	17,773	0.03%
2023/06/15	3	17.45	0	0.00	17.50	3	17,789	0.02%
2023/06/14	45	17.45	2	17.45	17.45	43	17,990	0.24%
2023/06/13	15.1	17.40	0	0.00	17.40	15.1	18,241	0.08%
2023/06/12	3	17.40	0	0.00	17.40	3	18,282	0.02%
2023/06/09	0	17.40	0	0.00	17.40	0	18,567	0.00%
2023/06/08	1	17.35	0	0.00	17.35	1	18,651	0.01%
2023/06/06	2	17.40	0	0.00	17.35	2	19,036	0.01%
2023/06/05	0.1	17.30	0	0.00	17.30	0.1	19,084	0.00%
2023/06/01	27	17.16	1	17.15	17.15	26	19,110	0.14%
2023/05/31	3	17.15	0	0.00	17.30	3	19,035	0.02%
2023/05/30	0	17.15	0.2	17.15	17.15	-0.2	17,687	0.00%
2023/05/29	0.2	17.20	1	17.25	17.15	-0.8	17,761	0.00%
2023/05/25	0.2	17.30	0	0.00	17.15	0.2	17,862	0.00%
2023/05/24	0	17.39	0	0.00	17.35	0	17,953	0.00%
2023/05/23	3	17.45	0.5	17.40	17.45	2.5	17,845	0.01%
2023/05/22	3	17.35	32.1	17.40	17.40	-29.1	17,791	-0.16%
2023/05/19	3	17.23	3	17.25	17.25	0	17,613	0.00%
2023/05/18	2	17.25	5	17.25	17.20	-3	17,538	-0.02%
2023/05/17	0	0.00	8	17.21	17.20	-8	17,389	-0.05%
2023/05/16	1	17.05	1.5	17.10	17.10	-0.5	17,166	0.00%
2023/05/15	2	16.80	401	16.94	16.90	-399	17,287	-2.31%	大賣/鉅額交易
2023/05/12	4.2	16.90	0.9	16.95	16.90	3.3	17,287	0.02%
2023/05/11	2	17.15	0	0.00	17.10	2	17,034	0.01%
2023/05/10	3	17.20	0	0.00	17.30	3	16,965	0.02%
2023/05/09	2.3	17.18	5	17.25	17.30	-2.7	16,993	-0.02%
2023/05/08	2	17.20	9	17.19	17.20	-7	17,111	-0.04%
2023/05/05	6	17.04	0.2	17.05	17.05	5.8	17,052	0.03%
2023/05/04	2	16.85	206	17.00	17.00	-204	17,176	-1.19%	大賣/鉅額交易
2023/05/03	0	16.90	1	16.90	16.90	-1	17,257	-0.01%
2023/05/02	0.1	16.89	30	16.88	16.85	-29.9	17,639	-0.17%
2023/04/28	5.1	16.73	0	0.00	16.70	5.1	18,010	0.03%
2023/04/27	1	16.70	0	0.00	16.75	1	18,022	0.01%
2023/04/26	0.4	16.70	0	0.00	16.65	0.4	18,048	0.00%
2023/04/25	409.3	16.68	13.9	16.70	16.65	395.4	17,935	2.20%	大買/鉅額交易
2023/04/24	3.2	16.69	0	0.00	16.70	3.2	17,890	0.02%
2023/04/21	3.6	16.66	6	16.70	16.70	-2.4	18,127	-0.01%
2023/04/20	22	16.63	0	0.00	16.65	22	18,259	0.12%
2023/04/19	10	16.75	17	16.80	16.80	-7	18,329	-0.04%
2023/04/18	2.2	16.76	1	16.80	16.80	1.2	18,298	0.01%
2023/04/17	14.7	16.81	0	0.00	16.80	14.7	18,204	0.08%
2023/04/14	0	16.85	11	16.85	16.90	-11	18,151	-0.06%
2023/04/13	15.1	16.75	6	16.80	16.80	9.1	18,258	0.05%
2023/04/12	2.8	16.61	0.6	16.65	16.60	2.2	18,165	0.01%
2023/04/11	6	16.65	1	16.70	16.60	5	18,195	0.03%
2023/04/10	0	16.65	20	16.65	16.65	-20	18,010	-0.11%
2023/04/07	1.2	16.61	1	16.60	16.60	0.2	18,017	0.00%
2023/04/06	3	16.55	0	0.00	16.55	3	17,985	0.02%
2023/03/31	1.7	16.70	0	0.00	16.60	1.7	18,093	0.01%
2023/03/30	3	16.53	0	0.00	16.55	3	18,879	0.02%
2023/03/29	100	16.70	5	16.67	16.75	95	19,673	0.48%
2023/03/28	5	16.56	5.3	16.65	16.60	-0.3	20,724	0.00%
2023/03/27	33	16.60	7.1	16.60	16.55	25.9	22,084	0.12%
2023/03/24	93.4	16.46	5	16.45	16.40	88.4	23,575	0.38%
2023/03/23	5	16.35	4.1	16.41	16.40	0.9	23,691	0.00%
2023/03/22	14	16.37	7	16.36	16.40	7	23,728	0.03%
2023/03/21	13	16.10	8.1	16.11	16.10	4.9	24,081	0.02%
2023/03/20	28.1	15.96	35	15.91	15.95	-6.9	24,144	-0.03%
2023/03/17	28	16.41	7.5	16.31	16.25	20.5	23,839	0.09%
2023/03/16	7	16.31	2	16.28	16.30	5	23,714	0.02%
2023/03/15	15.2	16.62	0	0.00	16.55	15.2	23,658	0.06%
2023/03/14	34.3	16.60	1	16.65	16.55	33.3	23,632	0.14%
2023/03/13	6	16.81	1	16.80	16.80	5	23,698	0.02%
2023/03/10	10.2	16.91	1	16.95	16.85	9.2	23,864	0.04%
2023/03/09	31	17.02	12	17.05	17.00	19	24,080	0.08%
2023/03/08	1	17.15	1	17.20	17.20	0	25,429	0.00%
2023/03/07	4	17.06	1	17.15	17.15	3	25,726	0.01%
2023/03/06	10	17.10	0	0.00	17.05	10	26,092	0.04%
2023/03/03	15.3	17.07	1	17.05	17.05	14.3	26,493	0.05%
2023/03/02	13	17.08	2	17.15	17.05	11	26,675	0.04%
2023/03/01	6.8	17.15	0	0.00	17.20	6.8	26,917	0.03%
2023/02/24	8.1	17.16	0	0.00	17.20	8.1	26,976	0.03%
2023/02/23	3	17.30	66	17.35	17.35	-63	26,684	-0.24%
2023/02/22	57	17.14	0.2	17.15	17.20	56.8	26,812	0.21%
2023/02/21	1.1	17.25	0	0.00	17.30	1.1	26,617	0.00%
2023/02/20	15.1	17.31	0	0.00	17.35	15.1	26,874	0.06%
2023/02/17	1	17.35	3	17.37	17.40	-2	27,038	-0.01%
2023/02/16	1	17.25	1	17.40	17.30	0	27,468	0.00%
2023/02/15	4	17.26	2	17.25	17.20	2	27,739	0.01%
2023/02/14	12	17.38	3	17.35	17.35	9	27,774	0.03%
2023/02/13	8	17.36	1	17.40	17.40	7	27,930	0.03%
2023/02/10	7.2	17.10	6	17.15	17.20	1.2	28,040	0.00%
2023/02/09	2	17.15	1	17.20	17.20	1	28,046	0.00%
2023/02/08	30	17.26	0	0.00	17.20	30	28,346	0.11%
2023/02/07	4	17.36	2	17.37	17.35	2	28,453	0.01%
2023/02/06	2	17.38	1	17.50	17.35	1	28,546	0.00%
2023/02/03	3.7	17.31	1	17.45	17.45	2.7	28,528	0.01%
2023/02/02	18	17.41	1	17.45	17.35	17	28,644	0.06%
2023/02/01	10	17.16	0	0.00	17.30	10	28,586	0.03%
2023/01/31	29	17.53	1.4	17.35	17.30	27.6	28,554	0.10%
2023/01/30	3.1	17.74	13.6	17.79	17.90	-10.5	28,334	-0.04%
2023/01/17	0	0.00	3	17.53	17.75	-3	28,268	-0.01%
2023/01/16	10	17.40	5.6	17.49	17.40	4.4	28,337	0.02%
2023/01/13	10	17.35	0	0.00	17.30	10	28,308	0.04%
2023/01/12	1.2	17.35	2.8	17.32	17.25	-1.6	28,953	-0.01%
2023/01/11	2	17.35	2	17.35	17.35	0	29,129	0.00%
2023/01/10	0	0.00	15	17.36	17.40	-15	28,988	-0.05%
2023/01/09	0	17.05	8	17.21	17.30	-8	28,967	-0.03%
2023/01/06	0	0.00	3	16.90	16.95	-3	28,967	-0.01%
2023/01/05	0.2	16.85	1	16.80	16.85	-0.8	29,208	0.00%
2023/01/04	1	16.70	0	0.00	16.70	1	29,312	0.00%
2023/01/03	2	16.55	1	16.65	16.60	1	29,503	0.00%
2022/12/30	7	16.75	4	16.85	16.75	3	29,370	0.01%
2022/12/29	0	16.70	10	16.85	16.70	-10	29,383	-0.03%
2022/12/28	3	16.70	2	16.75	16.75	1	29,352	0.00%
2022/12/27	1.1	16.80	3	16.77	16.80	-1.9	29,456	-0.01%
2022/12/26	5.1	16.73	5	16.77	16.80	0.1	29,608	0.00%
2022/12/23	31	16.77	2	16.70	16.70	29	29,952	0.10%
2022/12/22	11	16.61	11	17.47	17.55	0	29,947	0.00%
2022/12/21	7.1	16.50	1	16.60	16.60	6.1	29,092	0.02%
2022/12/20	8	16.51	0	0.00	16.60	8	28,190	0.03%
2022/12/19	8	16.62	2	16.70	16.70	6	27,307	0.02%
2022/12/16	33	17.09	4	16.90	16.90	29	25,881	0.11%
2022/12/15	3	17.43	2.2	17.50	17.45	0.8	24,505	0.00%
2022/12/14	2	17.45	2.1	17.60	17.60	-0.1	24,468	0.00%
2022/12/13	2	17.63	0	0.00	17.40	2	24,526	0.01%
2022/12/12	5	17.67	3	17.82	17.80	2	24,522	0.01%
2022/12/09	2	17.80	1	17.90	17.75	1	26,595	0.00%
2022/12/08	1	17.70	1.6	17.83	17.95	-0.6	26,575	0.00%
2022/12/07	1.4	17.96	6	17.95	17.90	-4.6	26,541	-0.02%
2022/12/06	1	17.90	0	17.90	17.85	1	26,459	0.00%
2022/12/05	4	17.84	11.2	17.94	17.95	-7.2	26,541	-0.03%
2022/12/02	0	0.00	12	17.81	17.85	-12	26,578	-0.05%
2022/12/01	5	17.83	10	17.90	17.95	-5	26,527	-0.02%
2022/11/30	2	17.58	6.8	17.98	18.20	-4.8	26,334	-0.02%
2022/11/29	2.1	17.51	2	17.68	17.75	0.1	25,062	0.00%
2022/11/28	1	17.35	4	17.41	17.50	-3	24,730	-0.01%
2022/11/25	0.3	17.38	3	17.37	17.50	-2.7	24,426	-0.01%
2022/11/24	1	17.20	0	0.00	17.30	1	24,195	0.00%
2022/11/23	2.1	17.25	4	17.20	17.25	-1.9	24,085	-0.01%
2022/11/21	1	16.80	0	0.00	16.85	1	23,528	0.00%
2022/11/17	1	16.80	2	16.85	16.90	-1	23,347	0.00%
2022/11/16	3	16.88	0	0.00	16.90	3	23,384	0.01%
2022/11/15	1	16.90	4	16.94	17.00	-3	23,123	-0.01%
2022/11/14	0	0.00	6	17.00	17.05	-6	23,011	-0.03%
2022/11/10	2.2	16.40	1	16.45	16.45	1.2	22,261	0.01%
2022/11/09	2	16.53	1	16.55	16.55	1	22,322	0.00%
2022/11/07	0.1	16.25	0	0.00	16.30	0.1	21,973	0.00%
2022/11/03	1	15.95	2	15.85	16.05	-1	22,066	0.00%
2022/11/02	5	16.09	2	16.10	16.10	3	22,844	0.01%
2022/11/01	1	16.25	0	0.00	16.30	1	23,061	0.00%
2022/10/31	3	16.15	4.5	16.19	16.10	-1.5	23,243	-0.01%
2022/10/28	7	15.93	1	16.20	16.00	6	23,101	0.03%
2022/10/27	1.3	16.25	1.2	16.23	16.05	0.1	23,111	0.00%
2022/10/26	0	0.00	1	15.85	16.05	-1	23,069	0.00%
2022/10/25	4	15.58	125.2	15.51	15.70	-121.2	22,912	-0.53%	大賣/鉅額交易
2022/10/24	5	15.78	0	0.00	15.80	5	22,812	0.02%
2022/10/21	1.2	16.17	1	16.15	16.15	0.2	22,533	0.00%
2022/10/20	11	15.85	18.6	15.84	16.10	-7.6	22,503	-0.03%
2022/10/19	4.4	16.48	2	16.50	16.50	2.4	21,861	0.01%
2022/10/18	0	0.00	1	16.70	16.70	-1	21,592	0.00%
2022/10/17	2	16.50	5	16.45	16.50	-3	21,816	-0.01%
2022/10/14	3	16.80	0	0.00	16.60	3	21,900	0.01%
2022/10/13	2.2	16.98	1	16.95	16.75	1.2	22,087	0.01%
2022/10/12	3	17.00	2	17.05	17.10	1	22,299	0.00%
2022/10/11	2	16.80	0	0.00	16.85	2	22,635	0.01%
2022/10/07	1	16.95	196	17.00	16.95	-195	22,583	-0.86%	大賣/鉅額交易
2022/10/06	2.1	17.02	1	17.15	17.15	1.1	22,696	0.00%
2022/10/05	2	16.98	1	16.95	16.95	1	22,779	0.00%
2022/10/03	16.3	16.96	1	16.85	16.85	15.3	22,843	0.07%
2022/09/30	0	0.00	2	17.35	17.30	-2	22,822	-0.01%
2022/09/29	1	17.05	6	17.11	17.15	-5	22,650	-0.02%
2022/09/28	4.2	17.09	0.5	16.95	16.90	3.7	22,482	0.02%
2022/09/27	3.5	17.22	2.5	17.20	17.20	1	22,410	0.00%
2022/09/26	0	0.00	16	17.15	17.15	-16	22,435	-0.07%
2022/09/23	1	17.30	1	17.45	17.40	0	22,442	0.00%
2022/09/22	11	17.26	5	17.38	17.20	6	22,596	0.03%
2022/09/21	12	17.54	4	17.76	17.60	8	22,428	0.04%
2022/09/20	4.1	17.55	280	17.50	17.60	-275.9	22,293	-1.24%	大賣/鉅額交易
2022/09/19	4	17.72	3	17.98	17.75	0.9	22,142	0.00%
2022/09/16	273.1	18.64	19.1	18.62	18.45	254	21,731	1.17%	大買/鉅額交易
2022/09/15	8	18.01	5.5	18.20	18.20	2.5	19,590	0.01%
2022/09/14	2.1	18.10	2	18.15	18.00	0.1	19,489	0.00%
2022/09/13	2.9	18.30	8	18.13	18.20	-5.1	19,620	-0.03%
2022/09/12	4.1	18.20	3.7	18.16	18.30	0.4	19,688	0.00%
2022/09/08	196	17.95	5.3	17.90	17.95	190.7	19,807	0.96%	大買/鉅額交易
2022/09/07	0.1	17.48	6	17.54	17.45	-5.9	19,552	-0.03%
2022/09/06	6	17.68	2	17.80	17.70	4	19,360	0.02%
2022/09/05	0.3	17.70	5	17.65	17.65	-4.7	19,174	-0.02%
2022/09/02	2	17.20	0	0.00	17.15	2	19,054	0.01%
2022/09/01	3	17.17	2	17.35	17.25	1	19,059	0.01%
2022/08/31	2	17.15	6	17.33	17.35	-4	18,932	-0.02%
2022/08/30	2	17.18	0	0.00	17.25	2	18,743	0.01%
2022/08/29	5	17.19	1	17.30	17.20	4	18,739	0.02%
2022/08/26	0	0.00	7.9	17.45	17.45	-7.9	18,800	-0.04%
2022/08/25	1	17.25	1	17.30	17.40	0	18,931	0.00%
2022/08/24	1	17.10	0.9	17.15	17.10	0.1	19,083	0.00%
2022/08/23	1	17.15	0	0.00	17.25	1	19,765	0.01%
2022/08/22	0	0.00	0	17.25	17.25	0	20,008	0.00%
2022/08/19	3.1	17.30	0	0.00	17.30	3.1	20,366	0.02%
2022/08/18	0.1	17.30	0	0.00	17.25	0.1	20,415	0.00%
2022/08/17	1.1	17.25	5	17.26	17.35	-3.9	20,648	-0.02%
2022/08/16	0.1	17.20	1	17.20	17.25	-0.9	20,722	0.00%
2022/08/12	3	17.13	3	17.17	17.20	0	21,506	0.00%
2022/08/11	0	0.00	3	17.17	17.20	-3	21,697	-0.01%
2022/08/10	2	17.03	0	0.00	16.90	2	21,725	0.01%
2022/08/09	0	0.00	21	17.65	17.70	-21	21,741	-0.10%
2022/08/08	1	17.15	3	17.25	17.35	-2	21,021	-0.01%
2022/08/05	4	16.91	31	17.04	17.10	-27	20,813	-0.13%
2022/08/04	1	16.85	0	0.00	16.80	1	20,708	0.00%
2022/08/03	4	16.69	0	0.00	16.80	4	20,751	0.02%
2022/08/02	1	16.70	0	0.00	16.85	1	20,909	0.00%
2022/08/01	2	16.83	1	16.80	16.80	1	21,102	0.00%
2022/07/29	2	16.80	4	16.83	16.90	-2	21,237	-0.01%
2022/07/28	1	16.55	2	16.60	16.65	-1	20,973	0.00%
2022/07/27	2	16.28	1	16.30	16.50	1	20,913	0.00%
2022/07/26	1.9	16.32	0	0.00	16.35	1.9	20,907	0.01%
2022/07/22	1	16.05	0.1	16.20	16.20	0.9	21,084	0.00%
2022/07/20	2	15.98	0.1	16.15	15.90	1.9	20,902	0.01%
2022/07/19	2	15.98	1.2	15.89	16.00	0.8	20,796	0.00%
2022/07/15	13	15.27	0	0.00	15.25	13	20,201	0.06%
2022/07/14	3	15.65	1	15.70	15.65	2	20,191	0.01%
2022/07/13	1	15.85	0	15.90	15.85	1	20,358	0.00%
2022/07/12	8	15.73	30	15.70	15.65	-22	20,449	-0.11%
2022/07/11	4	16.29	0	0.00	16.15	4	20,367	0.02%
2022/07/08	1	16.60	0	0.00	16.60	1	20,607	0.00%
2022/07/07	1	16.35	0	0.00	16.30	1	20,678	0.00%
2022/07/06	0	0.00	1	16.50	16.45	-1	20,735	0.00%
2022/07/04	0	0.00	5	16.75	16.60	-5	21,173	-0.02%
2022/07/01	22	16.61	7	16.71	16.65	15	21,873	0.07%
2022/06/30	2.2	16.75	0	0.00	16.80	2.2	22,043	0.01%
2022/06/29	0	0.00	2	17.13	17.00	-2	22,104	-0.01%
2022/06/27	0	17.30	0	0.00	17.10	0	23,645	0.00%
2022/06/24	0	0.00	2	17.25	17.15	-2	23,760	-0.01%
2022/06/23	0.1	17.00	0.3	16.90	17.00	-0.2	23,773	0.00%
2022/06/21	1	16.60	3	17.10	16.95	-2	23,936	-0.01%
2022/06/20	8	16.48	0	0.00	16.40	8	23,927	0.03%
2022/06/17	9	16.77	0	0.00	16.75	9	23,783	0.04%
2022/06/16	3	17.28	4	17.23	17.10	-1	23,540	0.00%
2022/06/15	0	0.00	2.9	17.13	17.15	-2.9	23,947	-0.01%
2022/06/14	2	16.95	4	16.90	17.05	-2	24,177	-0.01%
2022/06/13	6	16.89	1	17.00	16.95	5	24,284	0.02%
2022/06/10	1	17.15	0	0.00	17.20	1	24,136	0.00%
2022/06/09	2	17.45	0	0.00	17.40	2	24,144	0.01%
2022/06/08	1	17.60	0	0.00	17.60	1	24,150	0.00%
2022/06/06	1	17.50	0	0.00	17.60	1	24,493	0.00%
2022/06/02	3	17.63	0	0.00	17.70	3	24,933	0.01%
2022/06/01	6	17.88	0	0.00	17.75	6	25,284	0.02%
2022/05/31	4	17.50	4	18.15	18.15	0	25,359	0.00%
2022/05/30	2	17.68	4	17.80	17.80	-2	24,680	-0.01%
2022/05/27	0	0.00	6	17.60	17.70	-6	24,579	-0.02%
2022/05/26	3	17.28	2	17.45	17.30	1	24,431	0.00%
2022/05/25	4	17.23	0	0.00	17.40	4	24,834	0.02%
2022/05/23	2	17.30	6	17.52	17.50	-4	24,994	-0.02%
2022/05/20	3	17.12	9	17.42	17.50	-6	24,744	-0.02%
2022/05/19	4	17.10	6	17.11	17.15	-2	24,332	-0.01%
2022/05/18	10.2	17.42	0	0.00	17.50	10.2	24,102	0.04%
2022/05/17	0.6	17.15	6	17.05	17.05	-5.4	23,940	-0.02%
2022/05/16	12	16.83	0	0.00	16.85	12	23,664	0.05%
2022/05/13	13.1	16.91	44.6	16.92	16.95	-31.5	23,459	-0.13%
2022/05/12	8.5	16.86	37	16.81	16.80	-28.5	23,497	-0.12%
2022/05/11	7	17.34	0	0.00	17.35	7	23,285	0.03%
2022/05/10	13.1	17.40	2	17.18	17.50	11.1	23,229	0.05%
2022/05/09	6	17.18	2.1	17.30	17.20	3.9	23,175	0.02%
2022/05/06	17.3	17.74	0	0.00	17.75	17.3	23,160	0.07%
2022/05/05	3	18.07	0	0.00	18.05	3	23,325	0.01%
2022/05/04	1	18.20	1	18.30	18.30	0	23,323	0.00%
2022/05/03	3	18.10	0.5	18.15	18.20	2.5	23,506	0.01%
2022/04/28	24	18.00	2	17.93	18.15	22	23,926	0.09%
2022/04/27	6.2	18.18	1	18.15	18.15	5.2	23,891	0.02%
2022/04/26	5	18.51	0	0.00	18.55	5	24,105	0.02%
2022/04/25	4	18.13	3	18.23	18.25	1	24,352	0.00%
2022/04/22	0.3	18.20	7	18.44	18.60	-6.7	24,188	-0.03%
2022/04/21	0.6	18.29	1	18.30	18.25	-0.4	24,321	0.00%
2022/04/20	0.5	18.30	0	0.00	18.25	0.5	24,627	0.00%
2022/04/19	1.2	18.24	0	0.00	18.35	1.2	24,943	0.00%
2022/04/18	6	18.12	155	18.25	18.10	-149	25,184	-0.59%	大賣/鉅額交易
2022/04/15	163	18.60	70	18.50	18.50	93	25,193	0.37%	大買/
2022/04/14	14	18.65	3	18.67	18.50	11	25,278	0.04%
2022/04/13	0	0.00	0.4	18.90	19.05	-0.4	25,156	0.00%
2022/04/12	3	18.88	8	18.85	18.85	-5	25,076	-0.02%
2022/04/11	9	18.96	7	18.87	19.00	2	24,971	0.01%
2022/04/08	5	18.71	2	18.95	19.05	3	24,700	0.01%
2022/04/07	96.1	19.02	6	18.86	18.65	90.1	24,490	0.37%
2022/04/06	9.5	18.73	5.8	18.96	19.10	3.7	23,729	0.02%
2022/04/01	1	18.60	3	18.70	18.70	-2	23,394	-0.01%
2022/03/31	94	18.45	114.7	18.63	18.40	-20.7	23,068	-0.09%	大賣/
2022/03/30	5	18.40	36	18.13	18.35	-31	22,484	-0.14%
2022/03/29	6.7	17.36	0	0.00	17.30	6.7	21,310	0.03%
2022/03/28	11	17.36	4	17.51	17.55	7	21,088	0.03%
2022/03/25	15.7	17.50	2	17.45	17.50	13.7	21,031	0.07%
2022/03/24	5	17.66	27	17.69	17.75	-22	20,906	-0.11%
2022/03/23	0	0.00	19.7	17.57	17.75	-19.7	20,874	-0.09%
2022/03/22	1	17.30	4	17.33	17.45	-3	20,749	-0.01%
2022/03/21	4.5	17.34	2	17.30	17.35	2.5	20,844	0.01%
2022/03/18	14.2	17.44	3	17.40	17.30	11.2	20,848	0.05%
2022/03/17	8.5	17.27	6.3	17.40	17.40	2.2	20,512	0.01%
2022/03/16	11	17.00	0	0.00	17.10	11	20,532	0.05%
2022/03/15	2.9	16.97	3	16.95	17.00	-0.1	20,471	0.00%
2022/03/14	5.1	16.97	13	17.00	17.00	-7.9	20,535	-0.04%
2022/03/11	30.1	16.93	7.9	16.92	16.90	22.2	20,591	0.11%
2022/03/10	1	16.95	11	16.80	16.90	-10	20,613	-0.05%
2022/03/09	1.5	16.52	1	16.60	16.40	0.5	20,604	0.00%
2022/03/08	23.2	16.54	31.6	16.52	16.40	-8.4	20,374	-0.04%
2022/03/07	17	16.68	26	16.59	16.80	-9	19,954	-0.05%
2022/03/04	14.4	17.16	0	0.00	17.10	14.4	20,316	0.07%
2022/03/03	4	17.37	7	17.40	17.50	-3	20,250	-0.01%
2022/03/02	1	17.20	31	17.19	17.40	-30	20,483	-0.15%
2022/03/01	2	17.15	13	17.25	17.20	-11	20,422	-0.05%
2022/02/25	10.3	17.05	0	0.00	17.10	10.3	20,478	0.05%
2022/02/24	13	17.09	42.3	17.11	17.20	-29.3	20,247	-0.14%
2022/02/23	1	17.30	4	17.41	17.45	-3	19,962	-0.02%
2022/02/22	15	17.30	0	0.00	17.40	15	20,043	0.07%
2022/02/21	2	17.45	3	17.48	17.55	-1	20,195	0.00%
2022/02/18	8	17.41	15	17.43	17.40	-7	20,490	-0.03%
2022/02/17	15	17.46	2	17.50	17.40	13	20,579	0.06%
2022/02/15	7	17.25	0	0.00	17.25	7	21,064	0.03%
2022/02/14	4	17.21	7	17.29	17.40	-3	21,227	-0.01%
2022/02/11	3	17.28	31	17.35	17.35	-28	21,089	-0.13%
2022/02/10	3	17.43	14	17.25	17.45	-11	21,082	-0.05%
2022/02/09	15	17.40	3	17.45	17.50	12	20,990	0.06%
2022/02/08	13	17.28	14	17.35	17.35	-1	20,909	0.00%
2022/02/07	14	16.61	4	16.90	17.05	10	20,573	0.05%
2022/01/26	5.4	16.45	1	16.50	16.45	4.4	20,166	0.02%
2022/01/25	4.5	16.24	7	16.39	16.40	-2.5	20,142	-0.01%
2022/01/24	10	16.39	7	16.34	16.55	3	20,008	0.01%
2022/01/21	7	16.46	3	16.40	16.50	4	19,975	0.02%
2022/01/20	10	16.77	3.5	16.77	16.75	6.5	19,706	0.03%
2022/01/19	4.4	17.00	2	17.05	16.95	2.4	19,565	0.01%
2022/01/18	1.8	17.09	12	17.08	17.10	-10.2	19,333	-0.05%
2022/01/17	3	16.72	0.9	16.70	16.70	2.1	18,968	0.01%
2022/01/14	21	16.72	5	16.67	16.70	16	18,934	0.08%
2022/01/13	19.5	16.62	17	16.70	16.70	2.5	18,923	0.01%
2022/01/12	11	16.35	5	16.45	16.45	6	18,548	0.03%
2022/01/11	8	16.43	3	16.48	16.55	5	18,182	0.03%
2022/01/10	6	16.36	2	16.30	16.35	4	17,778	0.02%
2022/01/07	2	16.50	2	16.70	16.55	0	17,534	0.00%
2022/01/06	4	16.41	3	16.35	16.50	1	17,290	0.01%
2022/01/05	3	16.25	0	0.00	16.30	3	17,151	0.02%
2022/01/04	0	0.00	56	16.14	16.20	-56	17,180	-0.33%
2022/01/03	2	16.13	0	0.00	16.10	2	17,144	0.01%
2021/12/30	3	16.20	5	16.30	16.15	-2	17,134	-0.01%
2021/12/29	2	16.10	4	16.14	16.25	-2	17,244	-0.01%
2021/12/28	0.3	15.95	0	0.00	16.05	0.3	17,275	0.00%
2021/12/27	1	15.95	0	0.00	15.95	1	17,280	0.01%
2021/12/24	1	15.95	0	0.00	15.95	1	17,601	0.01%
2021/12/23	1	15.85	0.9	15.95	16.00	0.1	17,704	0.00%
2021/12/22	1	15.80	1	15.95	15.85	0	17,825	0.00%
2021/12/21	27	15.95	300	15.90	15.90	-273	17,879	-1.53%	大賣/鉅額交易
2021/12/20	5	15.72	0	0.00	15.75	5	17,886	0.03%
2021/12/17	5	15.89	44	15.90	15.90	-39	17,835	-0.22%
2021/12/16	32	15.88	460	15.81	15.75	-428	17,799	-2.40%	大賣/鉅額交易
2021/12/15	6	15.85	0	0.00	15.85	6	17,991	0.03%
2021/12/14	3	15.60	1	15.65	15.65	2	18,302	0.01%
2021/12/13	367	15.97	6	15.93	15.85	361	18,314	1.97%	大買/鉅額交易
2021/12/10	422	16.01	6	16.00	15.95	416	18,235	2.28%	大買/鉅額交易
2021/12/09	1	15.65	6.7	15.67	15.70	-5.7	18,101	-0.03%
2021/12/08	12	15.55	10	15.55	15.55	2	18,107	0.01%
2021/12/03	2	15.20	109	15.20	15.20	-107	18,179	-0.59%	大賣/鉅額交易
2021/12/02	2	15.08	0	0.00	15.15	2	18,012	0.01%
2021/12/01	1	15.00	50	15.10	15.15	-49	17,952	-0.27%
2021/11/30	6	14.99	100	15.05	15.30	-94	18,025	-0.52%
2021/11/29	28	15.02	4	15.00	15.00	24	17,460	0.14%
2021/11/26	9	15.19	0	0.00	15.15	9	17,556	0.05%
2021/11/25	1	15.50	2	15.50	15.50	-1	17,543	-0.01%
2021/11/24	104	15.55	0	0.00	15.50	104	17,728	0.59%	大買/鉅額交易
2021/11/23	7	15.35	2	15.35	15.30	5	17,949	0.03%
2021/11/22	0	0.00	2	15.20	15.20	-2	17,786	-0.01%
2021/11/19	9	15.12	2	15.05	15.10	7	17,608	0.04%
2021/11/18	8	15.17	17	15.13	15.20	-9	17,542	-0.05%
2021/11/17	5	14.98	14	14.93	15.00	-9	17,430	-0.05%
2021/11/16	3	14.65	4	14.65	14.75	-1	17,275	-0.01%
2021/11/15	14	14.66	15	14.78	14.70	-1	17,500	-0.01%
2021/11/12	6	14.55	44	14.50	14.55	-38	17,586	-0.22%
2021/11/11	1	14.30	30	14.28	14.35	-29	17,621	-0.16%
2021/11/10	2	14.15	0	0.00	14.20	2	17,677	0.01%
2021/11/09	5	14.16	0	0.00	14.15	5	17,849	0.03%
2021/11/08	0	0.00	2	14.15	14.20	-2	19,488	-0.01%
2021/11/05	7	14.05	0	0.00	14.15	7	20,771	0.03%
2021/11/04	3	14.15	3	14.15	14.15	0	21,225	0.00%
2021/11/03	12	14.11	0	0.00	14.20	12	21,662	0.06%
2021/11/02	0	0.00	1	14.15	14.15	-1	22,030	0.00%
2021/11/01	1	14.10	0	0.00	14.15	1	22,375	0.00%
2021/10/29	15	14.06	7	14.11	14.15	8	22,652	0.04%
2021/10/28	6	14.17	0	0.00	14.15	6	22,738	0.03%
2021/10/27	0	0.00	3	14.10	14.20	-3	22,965	-0.01%
2021/10/26	2	14.18	11	14.20	14.15	-9	23,721	-0.04%
2021/10/25	2	14.05	0	0.00	14.10	2	23,925	0.01%
2021/10/20	11	14.00	0	0.00	13.95	11	24,530	0.04%
2021/10/19	0	0.00	0.9	14.00	14.00	-0.9	24,549	0.00%
2021/10/18	1	13.90	3.1	13.95	13.90	-2.1	24,547	-0.01%
2021/10/15	1	13.85	4	13.85	13.85	-3	24,705	-0.01%
2021/10/14	1	13.85	0	0.00	13.80	1	25,194	0.00%
2021/10/13	1	13.85	29	13.85	13.90	-28	25,692	-0.11%
2021/10/12	19	13.72	11	13.85	13.85	8	26,213	0.03%
2021/10/08	16	13.84	0	0.00	13.80	16	26,397	0.06%
2021/10/07	15	13.91	13.9	13.95	13.90	1.1	26,798	0.00%
2021/10/06	0	0.00	23	13.86	13.90	-23	27,522	-0.08%
2021/10/05	2	13.75	0	0.00	13.80	2	27,872	0.01%
2021/10/04	2.5	13.73	5	13.75	13.75	-2.5	28,243	-0.01%
2021/10/01	36	13.74	0	0.00	13.70	36	28,494	0.13%
2021/09/30	1	13.85	0	0.00	13.90	1	28,465	0.00%
2021/09/29	17	13.83	0	0.00	13.90	17	28,591	0.06%
2021/09/28	14	13.87	0	0.00	13.85	14	28,514	0.05%
2021/09/27	1	13.95	1	14.00	14.00	0	28,525	0.00%
2021/09/24	1	13.90	0.6	13.95	13.95	0.4	28,613	0.00%
2021/09/23	8	13.95	17	13.91	13.85	-9	28,694	-0.03%
2021/09/22	62	13.79	4.4	13.82	13.85	57.6	28,663	0.20%
2021/09/17	6	13.99	3	14.08	13.95	3	28,334	0.01%
2021/09/16	3	14.05	1	14.05	14.10	2	28,048	0.01%
2021/09/15	10	14.01	1	14.05	14.05	9	27,964	0.03%
2021/09/14	10	14.00	1.5	14.10	14.05	8.5	28,046	0.03%
2021/09/13	0.9	14.05	3	14.07	14.10	-2.1	27,890	-0.01%
2021/09/10	3	14.02	0	0.00	14.05	3	28,048	0.01%
2021/09/09	1	13.95	0	0.00	14.00	1	28,506	0.00%
2021/09/08	16	13.97	2	13.95	14.05	14	28,496	0.05%
2021/09/07	21	14.00	8	14.00	14.00	13	28,448	0.05%
2021/09/06	4	14.06	0	0.00	14.05	4	28,798	0.01%
2021/09/03	0	0.00	11	14.15	14.10	-11	29,075	-0.04%
2021/09/02	34	13.91	19	13.94	14.00	15	28,902	0.05%
2021/09/01	20	14.06	2	14.10	14.00	18	28,728	0.06%
2021/08/31	8.2	14.14	7	14.21	14.25	1.2	28,492	0.00%
2021/08/30	13.3	14.13	2	14.18	14.25	11.3	28,405	0.04%
2021/08/27	4.5	14.00	22	13.97	14.05	-17.5	28,191	-0.06%
2021/08/26	2	13.65	1	13.70	13.70	1	27,771	0.00%
2021/08/24	10	13.45	14	13.54	13.60	-4	27,751	-0.01%
2021/08/23	9	13.59	0	0.00	13.50	9	27,758	0.03%
2021/08/20	9	13.54	0	0.00	13.60	9	27,850	0.03%
2021/08/19	18	13.66	0	0.00	13.65	18	28,567	0.06%
2021/08/18	13	13.50	7	13.59	13.65	6	28,331	0.02%
2021/08/17	2	13.60	13	13.51	13.55	-11	28,179	-0.04%
2021/08/16	27	13.29	8	13.28	13.30	19	27,834	0.07%
2021/08/13	5	13.32	0.5	13.35	13.35	4.5	27,802	0.02%
2021/08/12	85	13.31	19	13.36	13.30	66	27,698	0.24%
2021/08/11	39	14.21	0	0.00	14.20	39	26,185	0.15%
2021/08/10	23	14.20	6	14.20	14.20	17	25,336	0.07%
2021/08/09	2.8	14.22	5	14.25	14.20	-2.3	25,405	-0.01%
2021/08/06	6	14.21	1	14.20	14.20	5	25,402	0.02%
2021/08/05	9	14.22	48	14.25	14.25	-39	25,879	-0.15%
2021/08/04	20.8	14.22	22	14.20	14.20	-1.2	26,968	0.00%
2021/08/03	13	14.11	10	14.10	14.15	3	27,254	0.01%
2021/08/02	2	14.08	0	0.00	14.20	2	27,897	0.01%
2021/07/30	6	14.13	5	14.00	14.05	1	28,077	0.00%
2021/07/29	5	14.15	0	0.00	14.20	5	28,354	0.02%
2021/07/28	1	14.00	19	14.02	14.10	-18	28,464	-0.06%
2021/07/27	17	14.21	8	14.18	14.15	9	28,764	0.03%
2021/07/26	5.3	14.30	1	14.35	14.30	4.3	28,917	0.01%
2021/07/23	2	14.30	0	0.00	14.25	2	29,021	0.01%
2021/07/20	31	14.18	0	0.00	14.20	31	29,501	0.11%
2021/07/19	8	14.41	0	0.00	14.45	8	29,049	0.03%
2021/07/16	0	0.00	10	14.35	14.35	-10	29,167	-0.03%
2021/07/15	6	14.15	4	14.21	14.25	2	28,795	0.01%
2021/07/14	15	14.18	35.5	14.19	14.15	-20.5	28,720	-0.07%
2021/07/13	15	14.13	25.1	14.25	14.10	-10.1	28,766	-0.03%
2021/07/12	13	14.00	14	14.11	14.00	-1	28,224	0.00%
2021/07/09	11	13.90	17	14.03	13.95	-6	27,986	-0.02%
2021/07/08	0	0.00	36	13.90	13.95	-36	27,623	-0.13%
2021/07/07	6.1	13.76	0	0.00	13.80	6.1	27,511	0.02%
2021/07/06	0	0.00	4	13.81	13.80	-4	27,494	-0.01%
2021/07/05	5	13.70	3.4	13.69	13.75	1.6	27,400	0.01%
2021/07/02	5	13.70	1	13.75	13.65	4	27,374	0.01%
2021/07/01	7	13.70	0	0.00	13.70	7	27,361	0.03%
2021/06/30	2	13.75	1	13.80	13.75	1	27,344	0.00%
2021/06/29	0	0.00	2	13.75	13.75	-2	27,500	-0.01%
2021/06/28	1	13.75	7	13.75	13.75	-6	27,729	-0.02%
2021/06/25	30	13.75	9	13.75	13.80	21	27,891	0.08%
2021/06/24	0	0.00	48	13.68	13.70	-48	27,840	-0.17%
2021/06/23	4	13.64	6	13.66	13.60	-2	27,924	-0.01%
2021/06/22	0	0.00	5	13.55	13.50	-5	28,024	-0.02%
2021/06/21	7	13.45	7	13.55	13.50	0	28,231	0.00%
2021/06/18	7	13.53	13	13.63	13.55	-6	28,091	-0.02%
2021/06/17	1	13.55	0	0.00	13.60	1	28,009	0.00%
2021/06/15	6	13.53	0	0.00	13.55	6	29,313	0.02%
2021/06/11	1	13.70	4	13.75	13.75	-3	29,216	-0.01%
2021/06/08	22	13.69	2	13.65	13.65	20	29,606	0.07%
2021/06/07	4	13.63	0	0.00	13.65	4	29,961	0.01%
2021/06/04	5	13.61	5	13.70	13.70	0	30,063	0.00%
2021/06/03	9	13.60	6	13.67	13.70	3	30,298	0.01%
2021/06/02	0	0.00	14	13.63	13.65	-14	30,346	-0.05%
2021/06/01	2	13.55	3	13.53	13.55	-1	30,381	0.00%
2021/05/31	0	0.00	9	13.52	13.55	-9	30,598	-0.03%
2021/05/28	23	13.50	22.8	13.47	13.45	0.2	30,808	0.00%
2021/05/27	2	13.33	17	13.44	13.50	-15	30,605	-0.05%
2021/05/26	0	0.00	6	13.44	13.45	-6	30,188	-0.02%
2021/05/25	0	0.00	21.6	13.40	13.30	-21.6	30,352	-0.07%
2021/05/24	3	13.17	5	13.25	13.25	-2	30,325	-0.01%
2021/05/21	0	0.00	16	13.30	13.20	-16	30,476	-0.05%
2021/05/20	0	0.00	8	13.10	13.10	-8	30,427	-0.03%
2021/05/19	1	13.00	1	13.05	13.05	0	30,503	0.00%
2021/05/18	25	13.03	4	13.10	13.05	21	30,639	0.07%
2021/05/17	21.3	12.77	11	12.66	12.60	10.3	30,849	0.03%
2021/05/14	16.2	13.09	0	0.00	13.15	16.2	30,394	0.05%
2021/05/13	5	13.01	20	13.13	13.00	-15	29,935	-0.05%
2021/05/12	39.5	13.03	12.4	12.89	13.05	27.1	29,135	0.09%
2021/05/11	21.5	13.70	3	13.83	13.70	18.5	27,745	0.07%
2021/05/10	20	13.73	29.2	13.96	14.00	-9.2	27,192	-0.03%
2021/05/07	24	13.65	4	13.65	13.65	20	26,614	0.08%
2021/05/06	39	13.58	2	13.70	13.60	37	26,375	0.14%
2021/05/05	2	13.15	2	13.28	13.25	0	25,430	0.00%
2021/05/04	8	13.13	4	13.06	13.20	4	25,044	0.02%
2021/05/03	7.1	13.36	17	13.36	13.35	-9.9	24,410	-0.04%
2021/04/29	2	13.40	1	13.40	13.30	1	24,074	0.00%
2021/04/28	0	0.00	2	13.45	13.50	-2	23,998	-0.01%
2021/04/27	1	13.45	1,100	13.45	13.50	-1,099	24,345	-4.51%	大賣/鉅額交易
2021/04/26	103.2	13.50	0	0.00	13.50	103.2	24,159	0.43%	大買/鉅額交易
2021/04/23	5.9	13.29	0	0.00	13.30	5.9	23,710	0.02%
2021/04/22	2	13.40	4	13.51	13.30	-2	23,796	-0.01%
2021/04/21	1,001	13.35	1	13.25	13.30	1,000	23,455	4.26%	大買/鉅額交易
2021/04/20	0	0.00	6.5	13.29	13.35	-6.5	23,374	-0.03%
2021/04/19	4	13.28	7	13.19	13.25	-3	23,273	-0.01%
2021/04/16	0	0.00	3.2	12.98	13.00	-3.2	22,927	-0.01%
2021/04/15	4	12.93	1	12.95	12.95	3	23,202	0.01%
2021/04/14	2	12.70	0	0.00	12.80	2	22,925	0.01%
2021/04/13	0	12.85	1	12.85	12.75	-1	23,111	0.00%
2021/04/12	14	12.70	0	0.00	12.80	14	23,049	0.06%
2021/04/09	1.1	12.60	2	12.60	12.55	-1	23,028	0.00%
2021/04/07	3	12.60	2	12.60	12.65	1	23,674	0.00%
2021/04/06	11	12.60	0	0.00	12.60	11	23,659	0.05%
2021/04/01	6	12.72	4	12.70	12.65	2	23,543	0.01%
2021/03/31	0	0.00	2	12.78	12.85	-2	23,224	-0.01%
2021/03/30	0	0.00	4	12.59	12.70	-4	22,972	-0.02%
2021/03/29	0	0.00	16	12.59	12.60	-16	22,771	-0.07%
2021/03/26	1	12.50	57	12.50	12.45	-56	22,643	-0.25%
2021/03/25	6	12.45	23.2	12.45	12.50	-17.2	22,525	-0.08%
2021/03/24	1.1	12.40	0	12.40	12.35	1.1	22,371	0.00%
2021/03/23	3	12.32	0	0.00	12.35	3	22,113	0.01%
2021/03/22	0	0.00	10	12.29	12.30	-10	22,136	-0.05%
2021/03/19	6	12.08	5	12.20	12.05	1	21,967	0.00%
2021/03/18	2	12.30	0	0.00	12.25	2	20,599	0.01%
2021/03/17	5	12.20	5	12.35	12.30	0	20,614	0.00%
2021/03/16	11	12.35	0.8	12.35	12.35	10.2	20,554	0.05%
2021/03/15	2	12.35	17	12.34	12.30	-15	20,506	-0.07%
2021/03/12	3	12.05	35	12.06	12.15	-32	20,884	-0.15%
2021/03/11	4	12.14	63.6	12.03	12.00	-59.6	20,963	-0.28%
2021/03/10	0	0.00	4.3	12.00	12.05	-4.3	20,806	-0.02%
2021/03/09	0	0.00	10	11.95	11.95	-10	20,687	-0.05%
2021/03/08	2	11.78	2	11.80	11.80	0	20,685	0.00%
2021/03/05	0	0.00	1	11.70	11.75	-1	20,716	0.00%
2021/03/04	20	11.78	0	0.00	11.80	20	21,420	0.09%
2021/03/03	0	0.00	22	11.88	11.85	-22	21,538	-0.10%
2021/03/02	0	0.00	26	11.70	11.65	-26	21,289	-0.12%
2021/02/26	42	11.75	0	0.00	11.65	42	21,348	0.20%
2021/02/25	0	0.00	7	11.91	11.95	-7	21,039	-0.03%
2021/02/24	0	0.00	58	11.75	11.80	-58	20,831	-0.28%
2021/02/23	2	11.73	27	11.66	11.75	-25	20,776	-0.12%
2021/02/22	1	11.60	15	11.60	11.65	-14	21,140	-0.07%
2021/02/19	0	0.00	10	11.60	11.60	-10	21,098	-0.05%
2021/02/18	0	0.00	13	11.59	11.60	-13	21,118	-0.06%
2021/02/17	5	11.50	26	11.46	11.60	-21	21,064	-0.10%
2021/02/05	5	11.10	1	11.20	11.20	4	20,483	0.02%
2021/02/04	1	11.15	1	11.15	11.15	0	20,569	0.00%
2021/02/03	1	11.10	1	11.15	11.10	0	20,996	0.00%
2021/02/02	4	11.10	0	0.00	11.10	4	21,398	0.02%
2021/02/01	7	11.01	13	11.02	11.10	-6	21,457	-0.03%
2021/01/29	70	11.00	0	0.00	10.95	70	21,382	0.33%
2021/01/28	13	11.01	0.1	11.05	11.05	12.9	21,133	0.06%
2021/01/27	2	11.15	0	0.00	11.10	2	20,957	0.01%
2021/01/26	1	11.10	0	0.00	11.10	1	20,843	0.00%
2021/01/25	10	11.10	0	0.00	11.15	10	20,842	0.05%
2021/01/21	2	11.20	0	0.00	11.15	2	20,762	0.01%
2021/01/20	52	11.17	0	0.00	11.10	52	20,578	0.25%
2021/01/19	6	11.35	8.2	11.40	11.35	-2.2	20,080	-0.01%
2021/01/18	1	11.30	1	11.35	11.35	0	19,999	0.00%
2021/01/15	14	11.41	7	11.46	11.40	7	19,886	0.04%
2021/01/14	1	11.50	17	11.54	11.50	-16	19,878	-0.08%
2021/01/13	1	11.50	8	11.50	11.50	-7	19,627	-0.04%
2021/01/12	14	11.50	1.3	11.49	11.45	12.7	19,492	0.07%
2021/01/11	6	11.61	0	0.00	11.65	6	19,396	0.03%
2021/01/08	1	11.55	9	11.56	11.65	-8	19,235	-0.04%
2021/01/07	0	0.00	8	11.42	11.45	-8	18,714	-0.04%
2021/01/06	5	11.40	10	11.35	11.40	-5	18,662	-0.03%
2021/01/05	2	11.50	7	11.50	11.45	-5	18,322	-0.03%
2021/01/04	0	0.00	50	11.45	11.45	-50	18,419	-0.27%
2020/12/31	0	0.00	0.1	11.45	11.45	-0.1	18,243	0.00%
2020/12/30	8	11.30	17	11.36	11.50	-9	18,132	-0.05%
2020/12/29	4	11.20	0	0.00	11.20	4	17,641	0.02%
2020/12/24	0	0.00	4.7	11.16	11.15	-4.7	17,719	-0.03%
2020/12/23	0	0.00	0.5	11.07	11.10	-0.5	17,667	0.00%
2020/12/22	0	0.00	0	11.20	11.15	0	17,863	0.00%
2020/12/16	0	0.00	2	11.15	11.20	-2	18,052	-0.01%
2020/12/15	6	11.05	1	11.05	11.05	5	18,033	0.03%
2020/12/14	5	11.15	6	11.19	11.15	-1	17,810	-0.01%
2020/12/11	1	11.20	2	11.20	11.20	-1	17,762	-0.01%
2020/12/10	10	11.05	3	11.07	11.05	7	17,577	0.04%
2020/12/09	11	11.05	0	0.00	11.05	11	17,392	0.06%
2020/12/08	17	11.09	0	0.00	11.00	17	17,191	0.10%
2020/12/07	12	11.20	0	11.20	11.20	12	16,444	0.07%
2020/12/04	1	11.25	60	11.31	11.30	-59	16,266	-0.36%
2020/12/03	10	11.20	104	11.30	11.20	-94	16,070	-0.58%	大賣/
2020/12/02	7.5	11.20	11	11.20	11.25	-3.5	15,982	-0.02%
2020/12/01	103	11.20	2	11.15	11.25	101	15,858	0.64%	大買/鉅額交易
2020/11/30	0	0.00	20	11.30	11.10	-20	15,879	-0.13%
2020/11/27	3	11.30	1	11.30	11.35	2	15,162	0.01%
2020/11/26	1	11.30	0	0.00	11.30	1	14,864	0.01%
2020/11/25	2	11.25	5	11.25	11.30	-3	15,083	-0.02%
2020/11/24	5	11.20	0.8	11.20	11.20	4.2	14,853	0.03%
2020/11/20	5	11.20	0	0.00	11.25	5	14,677	0.03%
2020/11/19	10	11.30	2	11.35	11.30	8	14,630	0.05%
2020/11/18	2	11.15	0	0.00	11.20	2	14,077	0.01%
2020/11/17	21	11.18	19	11.20	11.15	2	13,986	0.01%
2020/11/16	0	0.00	90	11.20	11.25	-90	14,065	-0.64%
2020/11/12	7	11.21	1	11.25	11.20	6	13,888	0.04%
2020/11/11	1	11.40	18	11.39	11.35	-17	13,541	-0.13%
2020/11/10	5	11.15	10	11.15	11.20	-5	13,181	-0.04%
2020/11/09	5	11.01	15	11.04	11.05	-10	12,813	-0.08%
2020/11/06	0	0.00	41	10.90	10.95	-41	12,750	-0.32%
2020/11/05	0	0.00	1	11.00	11.00	-1	12,937	-0.01%
2020/11/04	0	0.00	1	10.85	10.95	-1	13,056	-0.01%
2020/11/03	20	10.85	20	10.90	10.90	0	13,190	0.00%
2020/11/02	30	10.75	1	10.85	10.90	29	13,403	0.22%
2020/10/30	6	10.72	0	0.00	10.70	6	13,445	0.04%
2020/10/29	10	10.75	0	0.00	10.75	10	13,386	0.07%
2020/10/28	0.8	10.85	0	0.00	10.80	0.8	13,527	0.01%
2020/10/27	0	0.00	1	10.80	10.80	-1	13,811	-0.01%
2020/10/23	6	10.79	2	10.78	10.80	4	14,400	0.03%
2020/10/22	2	10.80	0	0.00	10.80	2	14,830	0.01%
2020/10/20	1	10.85	0	0.00	10.85	1	15,489	0.01%
2020/10/16	2	10.80	0	0.00	10.75	2	15,901	0.01%
2020/10/15	0	0.00	10	10.75	10.75	-10	16,494	-0.06%
2020/10/13	2	10.80	0	0.00	10.80	2	17,140	0.01%
2020/10/12	7	10.83	1	10.85	10.85	6	17,365	0.03%
2020/10/08	2	10.80	1	10.85	10.85	1	17,365	0.01%
2020/10/06	1	10.80	0	0.00	10.80	1	17,752	0.01%
2020/10/05	0	0.00	1	10.95	10.80	-1	17,833	-0.01%
2020/09/30	1	10.85	0	0.00	10.85	1	18,072	0.01%
2020/09/29	0	0.00	1	10.90	10.85	-1	18,353	-0.01%
2020/09/28	0	0.00	1	10.80	10.85	-1	18,747	-0.01%
2020/09/24	13	10.57	85	10.61	10.50	-72	19,267	-0.37%
2020/09/23	2	10.75	0	0.00	10.75	2	19,539	0.01%
2020/09/22	10	10.75	0	0.00	10.75	10	19,631	0.05%
2020/09/21	0	0.00	2	10.85	10.85	-2	19,843	-0.01%
2020/09/18	1	10.90	3	10.95	10.95	-2	20,153	-0.01%
2020/09/17	2	10.90	0	0.00	10.85	2	20,263	0.01%
2020/09/14	10	10.90	0	0.00	10.90	10	21,232	0.05%
2020/09/11	1	10.85	0.6	10.90	10.90	0.4	21,529	0.00%
2020/09/09	10	10.85	0	0.00	10.90	10	21,981	0.05%
2020/09/08	0	0.00	1	10.85	10.95	-1	22,184	0.00%
2020/09/07	1	10.85	0	0.00	10.85	1	22,626	0.00%
2020/09/04	17	10.80	3	10.80	10.80	14	24,121	0.06%
2020/09/02	5	10.84	0	0.00	10.90	5	25,349	0.02%
2020/09/01	35	10.85	0	0.00	10.85	35	25,713	0.14%
2020/08/31	3	10.85	0	0.00	10.80	3	25,998	0.01%
2020/08/27	10	10.85	1.5	10.90	10.85	8.5	26,543	0.03%
2020/08/26	2	10.85	0	0.00	10.90	2	26,793	0.01%
2020/08/25	3	10.90	2	10.85	10.85	1	27,043	0.00%
2020/08/24	53	10.90	4	10.90	10.90	49	27,900	0.18%
2020/08/21	0	0.00	3	10.90	10.90	-3	28,130	-0.01%
2020/08/20	12	10.74	2	10.90	10.75	10	28,221	0.04%
2020/08/14	2	10.95	0	0.00	11.00	2	28,417	0.01%
2020/08/13	2	10.95	0	0.00	11.00	2	28,396	0.01%
2020/08/12	0	0.00	6.1	10.90	10.95	-6.1	28,450	-0.02%
2020/08/10	6	11.00	4	10.98	10.95	2	28,346	0.01%
2020/08/07	1	10.90	1.2	10.86	10.85	-0.2	28,285	0.00%
2020/08/06	0	0.00	3	10.95	10.95	-3	28,149	-0.01%
2020/08/05	4	10.75	7	10.70	10.70	-3	28,162	-0.01%
2020/08/04	0.2	10.75	4	10.75	10.75	-3.8	28,163	-0.01%
2020/08/03	2	10.70	1	10.65	10.65	1	28,128	0.00%
2020/07/31	77	10.68	0	0.00	10.65	77	27,928	0.28%
2020/07/30	1	10.75	0.2	10.70	10.65	0.8	27,797	0.00%
2020/07/29	1	10.70	5	10.70	10.65	-4	27,581	-0.01%
2020/07/28	8.3	10.64	16	10.62	10.60	-7.8	27,535	-0.03%
2020/07/27	60	10.71	96	10.70	10.65	-36	27,380	-0.13%
2020/07/24	15	10.81	2	10.83	10.80	13	26,991	0.05%
2020/07/23	2	10.85	0	0.00	10.90	2	26,697	0.01%
2020/07/22	2	10.90	1	10.90	10.90	1	26,563	0.00%
2020/07/21	42	10.88	0	0.00	10.85	42	26,351	0.16%
2020/07/20	25	10.95	10	10.95	11.00	15	25,928	0.06%
2020/07/17	3.6	10.92	0	0.00	10.95	3.6	25,808	0.01%
2020/07/16	8	10.95	0	0.00	10.90	8	25,665	0.03%
2020/07/15	4.7	10.90	1	10.95	10.95	3.7	25,512	0.01%
2020/07/14	14	10.93	0	0.00	10.90	14	25,419	0.06%
2020/07/13	5	11.00	0	0.00	10.95	5	25,406	0.02%
2020/07/10	6	10.90	8	11.00	10.95	-2	25,351	-0.01%
2020/07/09	7	11.00	1	11.00	11.00	6	25,248	0.02%
2020/07/08	7	11.03	6	11.03	11.05	1	25,004	0.00%
2020/07/07	14	11.09	10	11.10	11.10	4	24,785	0.02%
2020/07/06	39	11.05	132	11.00	11.15	-93	24,398	-0.38%	大賣/
2020/07/03	15.2	10.92	51	11.00	10.90	-35.8	24,077	-0.15%
2020/07/02	8	10.80	3	10.75	10.90	5	24,048	0.02%
2020/07/01	14	10.90	1	10.95	10.90	13	23,759	0.05%
2020/06/30	54	10.90	0	0.00	10.85	54	23,756	0.23%
2020/06/29	21	10.92	0	0.00	10.90	21	23,714	0.09%
2020/06/24	8	11.01	1	11.10	11.10	7	23,594	0.03%
2020/06/23	13	11.01	0	0.00	11.05	13	23,556	0.06%
2020/06/22	5	11.03	0	0.00	11.10	5	23,417	0.02%
2020/06/19	58	11.09	0	0.00	11.00	58	23,659	0.25%
2020/06/18	7	11.11	0	0.00	11.10	7	23,343	0.03%
2020/06/17	20	11.15	0	0.00	11.25	20	23,359	0.09%
2020/06/16	6	11.31	10	11.34	11.25	-4	23,853	-0.02%
2020/06/15	37	11.13	1	11.20	11.05	36	24,606	0.15%
2020/06/12	92	11.16	73	11.15	11.20	19	24,833	0.08%
2020/06/11	41	11.62	0	0.00	11.45	41	24,917	0.16%
2020/06/10	69	12.35	7	12.31	12.35	62	23,727	0.26%
2020/06/09	141	12.30	0	0.00	12.25	141	23,423	0.60%	大買/鉅額交易
2020/06/08	3	12.32	10	12.35	12.30	-7	23,384	-0.03%
2020/06/05	27	12.19	0	0.00	12.20	27	23,100	0.12%
2020/06/04	11	12.25	12.3	12.21	12.20	-1.3	23,129	-0.01%
2020/06/03	11	12.19	2	12.20	12.20	9	23,358	0.04%
2020/06/02	50	12.08	156	12.13	12.10	-106	23,335	-0.45%	大賣/鉅額交易
2020/06/01	0	0.00	1	12.00	11.95	-1	23,476	0.00%
2020/05/29	3	11.80	0	0.00	11.80	3	23,478	0.01%
2020/05/28	26	11.84	11	11.95	11.75	15	22,685	0.07%
2020/05/27	133	11.85	8	11.80	11.80	125	22,792	0.55%	大買/鉅額交易
2020/05/26	50	11.75	21	11.75	11.75	29	22,934	0.13%
2020/05/25	11	11.50	0	0.00	11.60	11	22,875	0.05%
2020/05/22	24	11.60	0	0.00	11.55	24	22,996	0.10%
2020/05/21	1	11.70	1	11.75	11.80	0	23,081	0.00%
2020/05/20	34	11.73	0	0.00	11.65	34	23,185	0.15%
2020/05/19	1	11.70	8	11.70	11.70	-7	23,348	-0.03%
2020/05/18	15	11.53	0	0.00	11.50	15	23,396	0.06%
2020/05/15	1	11.70	0	0.00	11.65	1	23,265	0.00%
2020/05/14	4	11.75	0	0.00	11.70	4	23,146	0.02%
2020/05/13	4	11.81	0	0.00	11.80	4	23,010	0.02%
2020/05/12	17	11.81	0	0.00	11.80	17	23,016	0.07%
2020/05/11	4	11.85	3.1	11.70	11.80	0.9	22,932	0.00%
2020/05/08	0	0.00	60	11.70	11.55	-60	22,911	-0.26%
2020/05/07	11	11.51	1	11.55	11.55	10	22,995	0.04%
2020/05/06	50	11.51	0	0.00	11.50	50	23,037	0.22%
2020/05/05	7	11.67	0	0.00	11.70	7	23,166	0.03%
2020/05/04	72	11.66	0	0.00	11.70	72	23,248	0.31%
2020/04/30	4	11.95	10	12.22	12.20	-6	23,284	-0.03%
2020/04/29	3.3	11.78	13	11.85	11.75	-9.7	23,423	-0.04%
2020/04/28	13	11.56	0.8	11.55	11.55	12.2	23,734	0.05%
2020/04/27	1	11.50	2	11.55	11.50	-1	24,393	0.00%
2020/04/24	1	11.30	0	0.00	11.25	1	24,472	0.00%
2020/04/23	13	11.29	8	11.35	11.30	5	24,594	0.02%
2020/04/22	2	11.25	0	0.00	11.35	2	24,551	0.01%
2020/04/21	20	11.45	0.9	11.55	11.40	19.1	24,596	0.08%
2020/04/20	0	0.00	13	11.75	11.90	-13	24,479	-0.05%
2020/04/17	13	11.98	100	12.05	11.90	-87	24,795	-0.35%
2020/04/15	1	11.75	8	11.80	11.90	-7	24,575	-0.03%
2020/04/14	2	11.55	18	11.52	11.55	-16	24,533	-0.07%
2020/04/13	18	11.34	0	0.00	11.30	18	24,524	0.07%
2020/04/10	1	11.65	8	11.50	11.60	-7	24,591	-0.03%
2020/04/09	1	11.30	11	11.35	11.30	-10	24,663	-0.04%
2020/04/08	2	11.20	40	11.30	11.25	-38	24,577	-0.15%
2020/04/07	2.5	11.11	59	11.18	11.10	-56.5	24,406	-0.23%
2020/04/06	0	0.00	8	11.10	11.05	-8	24,254	-0.03%
2020/03/31	0	0.00	0.3	11.05	11.05	-0.3	23,710	0.00%
2020/03/30	9	10.65	16	11.00	10.90	-7	23,397	-0.03%
2020/03/27	12	11.16	20	11.13	11.05	-8	23,260	-0.03%
2020/03/26	24	10.76	18	10.93	10.95	6	23,182	0.03%
2020/03/25	1	10.90	23	10.82	10.85	-22	23,523	-0.09%
2020/03/24	0	0.00	10	10.54	10.35	-10	23,229	-0.04%
2020/03/23	16	10.20	4.6	10.24	10.10	11.4	23,159	0.05%
2020/03/20	2.5	10.28	55	10.45	10.60	-52.5	22,980	-0.23%
2020/03/19	20	9.68	72	9.68	9.68	-52	22,303	-0.23%
2020/03/18	18	10.13	2	10.23	10.10	16	21,844	0.07%
2020/03/17	9	10.35	5	10.33	10.30	4	21,499	0.02%
2020/03/16	26.3	10.85	0	0.00	10.70	26.3	20,973	0.13%
2020/03/13	115	10.99	42	10.86	11.30	73	20,624	0.35%	大買/
2020/03/12	15	11.86	12	11.79	11.75	3	19,865	0.02%
2020/03/11	9	12.44	16	12.32	12.35	-7	19,337	-0.04%
2020/03/10	15	12.43	0	0.00	12.50	15	19,260	0.08%
2020/03/09	13	12.58	0	0.00	12.55	13	19,008	0.07%
2020/03/06	2	12.85	0	0.00	12.80	2	18,500	0.01%
2020/03/05	48	12.90	0	0.00	12.90	48	18,110	0.27%
2020/03/04	3	13.00	0	0.00	13.00	3	17,774	0.02%
2020/03/03	36	13.07	0	0.00	13.05	36	17,615	0.20%
2020/03/02	2	12.95	0	0.00	13.00	2	17,480	0.01%
2020/02/27	1	12.95	1	13.00	13.00	0	17,635	0.00%
2020/02/25	2	12.90	5	13.00	13.00	-3	17,148	-0.02%
2020/02/24	5	12.99	0	0.00	13.00	5	16,968	0.03%
2020/02/21	10	13.16	1	13.15	13.10	9	16,656	0.05%
2020/02/20	3	13.15	0	0.00	13.15	3	16,429	0.02%
2020/02/19	1	13.20	7	13.29	13.30	-6	16,209	-0.04%
2020/02/17	1	13.05	1	13.10	13.10	0	16,198	0.00%
2020/02/13	2	13.05	0	0.00	13.05	2	16,311	0.01%
2020/02/12	40	13.10	1	13.05	13.05	39	16,310	0.24%
2020/02/11	4	13.06	0	0.00	13.10	4	16,129	0.02%
2020/02/10	3	13.03	0	0.00	13.10	3	16,075	0.02%
2020/02/07	3	13.05	0	0.00	13.05	3	15,998	0.02%
2020/02/06	1	13.10	8	13.10	13.15	-7	16,107	-0.04%
2020/02/04	0	13.05	2	13.05	13.10	-2	15,710	-0.01%
2020/02/03	0	0.00	4	12.71	13.00	-4	15,507	-0.03%
2020/01/31	6	13.00	14	13.05	12.90	-8	15,112	-0.05%
2020/01/30	7	12.96	3	13.05	12.80	4	14,713	0.03%
2020/01/20	1.4	13.44	2	13.50	13.50	-0.6	14,010	0.00%
2020/01/17	1	13.20	3	13.25	13.35	-2	13,930	-0.01%
2020/01/16	1	13.20	0	0.00	13.20	1	13,786	0.01%
2020/01/14	4	13.05	10	13.15	13.15	-6	13,614	-0.04%
2020/01/13	5	13.05	0.1	13.05	13.05	4.9	13,513	0.04%
2020/01/09	1	13.10	0	0.00	13.10	1	13,201	0.01%
2020/01/08	1	12.90	3	12.95	12.95	-2	13,060	-0.02%
2020/01/07	2	12.95	0	0.00	13.00	2	12,953	0.02%
2020/01/06	1	13.00	0	0.00	13.00	1	12,833	0.01%
2020/01/03	2	13.03	4	13.08	13.05	-2	12,705	-0.02%
2019/12/31	2	13.05	0	0.00	13.00	2	12,617	0.02%
2019/12/30	0	0.00	2	13.10	13.15	-2	12,575	-0.02%
2019/12/26	0	0.00	0.1	13.05	13.10	-0.1	12,628	0.00%
2019/12/24	2	13.15	4	13.21	13.15	-2	12,953	-0.02%
2019/12/23	10	13.20	0	0.00	13.25	10	13,059	0.08%
2019/12/20	3	13.30	72	13.30	13.25	-69	13,450	-0.51%
2019/12/19	0	0.00	20	13.20	13.15	-20	13,203	-0.15%
2019/12/17	0	0.00	0.4	13.00	13.10	-0.4	13,498	0.00%
2019/12/16	1	13.05	1	13.10	13.05	0	13,379	0.00%
2019/12/13	0	0.00	1	13.15	13.05	-1	13,405	-0.01%
2019/12/12	0	0.00	2	13.00	12.95	-2	13,011	-0.02%
2019/12/11	1	12.80	0	0.00	12.90	1	12,873	0.01%
2019/12/10	0	0.00	0	12.75	12.80	0	12,878	0.00%
2019/12/06	3	12.95	0	0.00	12.95	3	12,935	0.02%
2019/12/05	4	12.93	0	0.00	12.95	4	13,019	0.03%
2019/12/04	10	12.88	10	12.90	12.95	0	12,954	0.00%
2019/12/02	0	0.00	0.2	12.80	12.85	-0.2	13,036	0.00%
2019/11/29	2	12.85	0	0.00	12.85	2	12,967	0.02%
2019/11/28	0	0.00	1	13.00	13.05	-1	12,941	-0.01%
2019/11/27	10	12.90	7	12.95	13.00	3	13,317	0.02%
2019/11/19	1	12.85	0	0.00	12.90	1	13,416	0.01%
2019/11/18	1	12.85	1	12.85	12.90	0	13,623	0.00%
2019/11/15	0	0.00	3	12.90	12.90	-3	13,721	-0.02%
2019/11/14	1	12.75	0	0.00	12.80	1	13,679	0.01%
2019/11/13	0	0.00	2	12.70	12.75	-2	13,878	-0.01%
2019/11/12	0	0.00	1	12.70	12.70	-1	14,051	-0.01%
2019/11/08	4	12.70	0	0.00	12.70	4	14,261	0.03%
2019/11/07	3	12.67	0	0.00	12.60	3	14,631	0.02%
2019/11/06	0	0.00	0.2	12.70	12.70	-0.2	14,742	0.00%
2019/11/05	6	12.65	0	0.00	12.65	6	14,906	0.04%
2019/10/28	2	12.55	0	0.00	12.55	2	15,957	0.01%
2019/10/25	2	12.50	2	12.55	12.60	0	16,091	0.00%
2019/10/24	0	0.00	10	12.50	12.50	-10	16,180	-0.06%
2019/10/22	0	0.00	6	12.52	12.55	-6	16,419	-0.04%
2019/10/21	0	0.00	5	12.45	12.45	-5	16,514	-0.03%
2019/10/18	0	0.00	10	12.35	12.35	-10	16,557	-0.06%
2019/10/15	1.1	12.30	0	0.00	12.30	1.1	16,818	0.01%
2019/10/14	2	12.20	1	12.20	12.30	1	16,874	0.01%
2019/10/07	0.4	12.15	0	0.00	12.20	0.4	17,558	0.00%
2019/10/03	10	12.10	1	12.05	12.15	9	18,493	0.05%
2019/10/02	2.4	12.11	2	12.10	12.15	0.4	18,614	0.00%
2019/09/27	9	12.10	0	0.00	12.10	9	18,755	0.05%
2019/09/25	3	12.08	0	0.00	12.20	3	18,702	0.02%
2019/09/24	10	12.30	0	0.00	12.30	10	18,337	0.05%
2019/09/19	0	0.00	1	12.60	12.55	-1	17,766	-0.01%
2019/09/18	0	0.00	1	12.50	12.60	-1	17,806	-0.01%
2019/09/17	1	12.40	0	0.00	12.50	1	17,688	0.01%
2019/09/16	1	12.40	0	0.00	12.45	1	18,040	0.01%
2019/09/11	0.6	12.45	0	0.00	12.50	0.6	18,546	0.00%
2019/09/10	4	12.50	0	0.00	12.55	4	18,621	0.02%
2019/09/06	1	12.30	31	12.35	12.35	-30	18,502	-0.16%
2019/09/04	0	0.00	3	11.95	12.10	-3	18,495	-0.02%
2019/09/03	0	0.00	1.1	12.00	11.95	-1.1	18,520	-0.01%
2019/08/30	1	11.75	0	0.00	11.85	1	18,682	0.01%
2019/08/29	3	11.82	0	0.00	11.75	3	18,232	0.02%
2019/08/28	1.7	11.90	0	0.00	11.90	1.7	18,205	0.01%
2019/08/27	12	11.98	0	0.00	11.95	12	18,379	0.07%
2019/08/26	7	12.00	0	0.00	12.00	7	18,250	0.04%
2019/08/23	0	0.00	50	12.30	12.30	-50	18,405	-0.27%
2019/08/20	0	0.00	0.2	12.30	12.35	-0.2	18,899	0.00%
2019/08/16	0	0.00	1	12.25	12.40	-1	19,102	-0.01%
2019/08/14	5	12.30	0	0.00	12.30	5	18,896	0.03%
2019/08/12	20	12.15	16	12.38	12.45	4	18,809	0.02%
2019/08/07	0	0.00	1	12.05	11.95	-1	18,510	-0.01%
2019/08/02	8	12.09	0	0.00	12.05	8	17,997	0.04%
2019/08/01	3	12.28	30	12.35	12.25	-27	17,860	-0.15%
2019/07/31	1	12.40	32	12.40	12.40	-31	17,674	-0.18%
2019/07/30	0	0.00	0.1	12.40	12.45	-0.1	17,631	0.00%
2019/07/29	0	0.00	26	12.50	12.45	-26	17,753	-0.15%
2019/07/25	0	0.00	1	12.50	12.60	-1	17,784	-0.01%
2019/07/23	5	12.45	0	0.00	12.50	5	17,848	0.03%
2019/07/22	34	12.59	0	0.00	12.60	34	17,762	0.19%
2019/07/19	0	0.00	1	12.70	12.65	-1	17,664	-0.01%
2019/07/17	2.5	12.56	1	12.60	12.65	1.5	17,564	0.01%
2019/07/15	5.5	12.45	0	0.00	12.55	5.5	17,203	0.03%
2019/07/12	3	12.58	0	0.00	12.50	3	17,339	0.02%
2019/07/11	5	12.52	3	12.65	12.65	2	17,221	0.01%
2019/07/10	1	12.95	2	13.00	13.00	-1	16,641	-0.01%
2019/07/09	2	12.98	0	0.00	12.95	2	16,066	0.01%
2019/07/08	0	0.00	3	12.95	13.05	-3	16,079	-0.02%
2019/07/05	0	0.00	6	13.05	13.05	-6	16,255	-0.04%
2019/07/03	2	12.90	0	0.00	12.90	2	16,114	0.01%
2019/07/01	0	0.00	3	13.00	13.00	-3	16,136	-0.02%
2019/06/21	2.9	12.87	0	0.00	12.80	2.9	16,688	0.02%
2019/06/19	1	12.75	20	12.68	12.80	-19	16,624	-0.11%
2019/06/17	0	0.00	14	12.44	12.45	-14	16,706	-0.08%
2019/06/11	0	0.00	7	12.46	12.40	-7	17,457	-0.04%
2019/06/10	7	12.46	3	12.50	12.45	4	17,352	0.02%
2019/06/06	10	12.30	3	12.35	12.50	7	17,377	0.04%
2019/06/05	0	0.00	0.7	12.20	12.30	-0.7	17,393	0.00%
2019/06/04	1	12.25	1.2	12.25	12.35	-0.2	17,400	0.00%
2019/06/03	1	12.10	0	0.00	12.30	1	17,305	0.01%
2019/05/31	0	0.00	0.4	12.15	12.25	-0.4	17,149	0.00%
2019/05/30	0	0.00	8	12.05	12.20	-8	17,004	-0.05%
2019/05/29	12	12.03	0	0.00	12.00	12	16,994	0.07%
2019/05/27	0	0.00	50	12.25	12.25	-50	16,575	-0.30%
2019/05/24	0.1	12.10	4	12.11	12.20	-3.9	16,601	-0.02%
2019/05/23	0.1	11.95	0	0.00	12.00	0.1	16,404	0.00%
2019/05/22	0	0.00	0.1	12.00	12.05	-0.1	16,430	0.00%
2019/05/21	1	12.00	30	12.05	12.05	-29	16,474	-0.18%
2019/05/17	0.4	11.75	0	0.00	11.80	0.4	16,193	0.00%
2019/05/13	0	0.00	2	11.85	11.75	-2	16,476	-0.01%
2019/05/10	0	0.00	16	11.90	11.85	-16	16,539	-0.10%
2019/05/09	3	11.72	13	11.80	11.75	-10	16,733	-0.06%
2019/05/07	5	11.90	0	0.00	11.85	5	16,658	0.03%
2019/05/06	17	11.85	0	0.00	11.85	17	16,598	0.10%
2019/05/03	1	12.05	1	12.05	12.05	0	16,556	0.00%
2019/05/02	0	0.00	23	11.95	12.00	-23	16,393	-0.14%
2019/04/30	3	12.00	0	0.00	11.90	3	16,363	0.02%
2019/04/29	7	11.89	60	11.81	11.95	-53	16,276	-0.33%
2019/04/26	0	0.00	100	11.73	11.75	-100	15,972	-0.63%
2019/04/24	0	0.00	0.1	11.65	11.70	-0.1	15,901	0.00%
2019/04/23	0	0.00	8	11.70	11.70	-8	15,912	-0.05%
2019/04/22	1	11.60	0	0.00	11.55	1	15,799	0.01%
2019/04/19	2	11.60	0	0.00	11.60	2	15,896	0.01%
2019/04/18	12	11.60	0	0.00	11.60	12	15,921	0.08%
2019/04/17	19	11.66	5	11.75	11.65	14	15,910	0.09%
2019/04/16	1	11.75	5	11.75	11.75	-4	15,893	-0.03%
2019/04/15	3	11.75	8	11.76	11.75	-5	15,970	-0.03%
2019/04/12	1	11.65	2	11.68	11.65	-1	15,884	-0.01%
2019/04/11	0	0.00	10	11.70	11.65	-10	15,702	-0.06%
2019/04/10	2.2	11.50	4	11.54	11.55	-1.8	15,376	-0.01%
2019/04/09	1	11.50	0	0.00	11.55	1	15,248	0.01%
2019/04/08	1	11.45	0	0.00	11.50	1	15,241	0.01%
2019/04/03	0.2	11.40	2	11.40	11.45	-1.8	14,963	-0.01%
2019/04/01	17	11.41	155	11.45	11.35	-138	14,644	-0.94%	大賣/鉅額交易
2019/03/29	3	11.33	5	11.35	11.40	-2	14,299	-0.01%
2019/03/28	2	11.30	2	11.30	11.30	0	14,159	0.00%
2019/03/27	1	11.25	24.3	11.27	11.25	-23.3	14,018	-0.17%
2019/03/26	0	0.00	10	11.25	11.30	-10	13,886	-0.07%
2019/03/22	0.4	11.15	6.1	11.13	11.20	-5.7	13,688	-0.04%
2019/03/21	9	11.16	2.3	11.15	11.20	6.7	13,566	0.05%
2019/03/20	0	0.00	2	10.95	11.00	-2	13,281	-0.02%
2019/03/19	22	10.99	22	11.00	10.95	0	13,110	0.00%
2019/03/15	12	10.78	0	0.00	10.75	12	12,875	0.09%
2019/03/13	2	10.93	0	0.00	10.90	2	12,286	0.02%
2019/03/12	4	10.95	1	10.95	10.95	3	12,175	0.02%
2019/03/11	1	10.90	11	10.85	10.90	-10	12,076	-0.08%
2019/03/08	1	10.80	0	0.00	10.80	1	11,937	0.01%
2019/03/07	30	10.85	0	0.00	10.80	30	12,090	0.25%
2019/03/06	5	10.86	0	0.00	10.85	5	12,050	0.04%
2019/03/05	1	10.80	0	0.00	10.80	1	12,067	0.01%
2019/02/27	0	0.00	0.1	10.75	10.75	-0.1	11,927	0.00%
2019/02/25	5.8	10.75	0	0.00	10.75	5.8	11,769	0.05%
2019/02/20	0	0.00	3	10.70	10.70	-3	11,497	-0.03%
2019/02/14	3	10.48	0	0.00	10.45	3	11,394	0.03%
2019/02/13	2	10.45	0	0.00	10.45	2	11,327	0.02%
2019/02/12	32.7	10.40	34.7	10.40	10.40	-2	11,084	-0.02%
2019/02/11	28	10.40	0	0.00	10.40	28	11,037	0.25%
2019/01/25	0	0.00	1	10.40	10.40	-1	10,651	-0.01%
2019/01/24	9	10.26	0	0.00	10.25	9	10,658	0.08%
2019/01/23	0	0.00	5	10.35	10.40	-5	10,809	-0.05%
2019/01/21	0	0.00	1	10.40	10.40	-1	10,717	-0.01%
2019/01/18	0	0.00	0.6	10.45	10.45	-0.6	10,847	-0.01%
2019/01/16	1	10.30	0	0.00	10.35	1	11,369	0.01%
2019/01/10	0	0.00	1	10.35	10.40	-1	11,613	-0.01%
2019/01/09	2	10.30	2	10.43	10.50	0	11,813	0.00%
2019/01/08	0	0.00	8	10.35	10.25	-8	11,849	-0.07%
2019/01/04	0	0.00	1	10.15	10.05	-1	12,234	-0.01%
2019/01/02	9	10.10	0	0.00	10.15	9	12,789	0.07%
2018/12/28	10	10.20	0	0.00	10.30	10	12,843	0.08%
2018/12/27	0	0.00	7	10.20	10.25	-7	13,000	-0.05%
2018/12/26	0	0.00	0.1	10.10	10.10	-0.1	13,074	0.00%
2018/12/25	7	10.05	0	0.00	10.15	7	13,156	0.05%
2018/12/19	0	0.00	0.3	10.20	10.30	-0.3	13,912	0.00%
2018/12/17	1	10.25	0	0.00	10.25	1	13,899	0.01%
2018/12/14	10	10.25	0	0.00	10.25	10	13,884	0.07%
2018/12/11	13	10.19	0	0.00	10.15	13	13,894	0.09%
2018/12/06	2	10.45	0	0.00	10.40	2	14,377	0.01%
2018/11/29	50	10.65	0	0.00	10.50	50	14,464	0.35%
2018/11/27	50	10.65	0	0.00	10.55	50	14,456	0.35%
2018/11/26	50	10.70	0	0.00	10.70	50	14,635	0.34%
2018/11/23	5	10.60	0	0.00	10.70	5	14,587	0.03%
2018/11/21	1	10.60	0	0.00	10.70	1	14,794	0.01%
2018/11/20	2	10.70	0	0.00	10.70	2	14,817	0.01%
2018/11/19	1	10.75	0	0.00	10.80	1	15,032	0.01%
2018/11/09	0	0.00	5	10.65	10.70	-5	16,118	-0.03%
2018/11/08	2	10.60	0	0.00	10.70	2	16,897	0.01%
2018/11/07	0	0.00	2	10.60	10.60	-2	18,081	-0.01%
2018/11/05	0	0.00	1	10.40	10.45	-1	19,931	-0.01%
2018/11/02	5	10.30	0	0.00	10.40	5	20,138	0.02%
2018/10/26	2	9.99	0	0.00	10.10	2	20,889	0.01%
2018/10/25	7	9.99	0	0.00	9.99	7	20,960	0.03%
2018/10/24	2	10.15	3	10.10	10.15	-1	20,792	0.00%
2018/10/19	7	10.19	0	0.00	10.30	7	20,710	0.03%
2018/10/18	10	10.30	0	0.00	10.30	10	20,641	0.05%
2018/10/16	2	10.23	0	0.00	10.30	2	20,438	0.01%
2018/10/15	7	10.34	0	0.00	10.20	7	20,262	0.03%
2018/10/12	4	10.24	0	10.50	10.40	4	20,090	0.02%
2018/10/11	16	10.35	17	10.46	10.25	-1	19,780	-0.01%
2018/10/09	5	10.90	2	10.90	10.95	3	19,305	0.02%
2018/10/08	12	10.85	0	0.00	10.95	12	19,294	0.06%
2018/10/05	22	10.95	0	0.00	10.90	22	19,275	0.11%
2018/10/04	3	10.95	0	0.00	11.00	3	19,179	0.02%
2018/10/03	0	0.00	1	11.00	11.05	-1	19,103	-0.01%
2018/10/02	21	11.10	0	0.00	11.10	21	19,171	0.11%
2018/09/28	7	11.09	0	0.00	11.15	7	19,126	0.04%
2018/09/27	3	11.18	0	0.00	11.25	3	18,862	0.02%
2018/09/26	0	0.00	0.1	11.20	11.15	-0.1	18,663	0.00%
2018/09/25	2	11.25	0	0.00	11.30	2	18,661	0.01%
2018/09/21	6	11.25	7.6	11.27	11.30	-1.6	18,658	-0.01%
2018/09/20	0.4	11.25	0	11.25	11.25	0.4	18,647	0.00%
2018/09/19	0	0.00	2	11.25	11.25	-2	18,793	-0.01%
2018/09/18	5	11.15	0	0.00	11.15	5	18,770	0.03%
2018/09/17	1	11.20	0	0.00	11.20	1	18,721	0.01%
2018/09/14	5	11.20	2	11.30	11.20	3	18,690	0.02%
2018/09/12	0	0.00	3	11.08	11.05	-3	18,450	-0.02%
2018/09/10	6	10.79	0	10.90	10.90	6	18,583	0.03%
2018/09/07	5	10.92	0.1	10.90	10.90	4.9	18,959	0.03%
2018/09/05	2	10.93	0	0.00	10.90	2	19,075	0.01%
2018/09/03	3	11.10	0	0.00	11.10	3	19,238	0.02%
2018/08/31	0	0.00	7	11.16	11.25	-7	19,246	-0.04%
2018/08/30	0	0.00	4	11.10	11.10	-4	19,199	-0.02%
2018/08/27	4	10.85	0	0.00	10.85	4	19,334	0.02%
2018/08/24	3	10.83	0	0.00	10.75	3	19,424	0.02%
2018/08/23	2	10.85	1	10.90	10.90	1	19,806	0.01%
2018/08/22	7	11.00	0	0.00	11.00	7	19,880	0.04%
2018/08/20	1	10.85	0	0.00	11.05	1	18,161	0.01%
2018/08/17	5	10.75	2	10.80	10.85	3	17,957	0.02%
2018/08/16	9	10.58	0	0.00	10.65	9	17,839	0.05%
2018/08/15	13	10.74	1.2	10.75	10.70	11.8	17,633	0.07%
2018/08/14	7	11.32	0	0.00	11.45	7	16,894	0.04%
2018/08/13	136	11.34	2	11.40	11.35	134	15,770	0.85%	大買/鉅額交易
2018/08/08	0	0.00	0.4	11.45	11.50	-0.4	15,160	0.00%
2018/08/07	10	11.40	0	0.00	11.40	10	15,064	0.07%
2018/08/06	34	11.36	0	0.00	11.35	34	14,842	0.23%
2018/08/01	0	0.00	1	11.60	11.60	-1	14,494	-0.01%
2018/07/30	1	11.35	0	0.00	11.40	1	14,102	0.01%
2018/07/27	1	11.40	0	0.00	11.40	1	14,107	0.01%
2018/07/26	0	0.00	2	11.40	11.45	-2	14,151	-0.01%
2018/07/19	2	11.10	0	0.00	11.10	2	14,336	0.01%
2018/07/18	0	0.00	2	11.10	11.10	-2	14,426	-0.01%
2018/07/12	0	0.00	1	11.05	11.15	-1	14,612	-0.01%
2018/07/06	2	10.78	2	10.80	10.85	0	14,555	0.00%
2018/07/05	0	0.00	14	10.90	10.85	-14	14,628	-0.10%
2018/06/28	2	10.75	0	0.00	10.80	2	14,921	0.01%
2018/06/27	7	11.02	0	0.00	11.00	7	14,801	0.05%
2018/06/25	1	11.10	0	0.00	11.15	1	14,880	0.01%
2018/06/21	13	11.13	0	0.00	11.15	13	14,835	0.09%
2018/06/15	4	11.08	0	0.00	11.20	4	14,973	0.03%
2018/06/13	12	11.25	0	0.00	11.35	12	14,516	0.08%
2018/06/12	1	11.35	10	11.35	11.35	-9	15,072	-0.06%
2018/06/11	0	0.00	6	11.35	11.40	-6	15,079	-0.04%
2018/06/08	5	11.35	0	0.00	11.45	5	15,216	0.03%
2018/06/07	0	0.00	151	11.40	11.45	-151	16,149	-0.94%	大賣/鉅額交易
2018/06/06	5	11.30	0	0.00	11.30	5	16,238	0.03%
2018/06/05	0	0.00	1	11.25	11.30	-1	16,375	-0.01%
2018/06/01	0	0.00	3	11.05	11.10	-3	16,327	-0.02%
2018/05/30	120	10.74	0	0.00	10.70	120	15,760	0.76%	大買/鉅額交易
2018/05/25	0	0.00	0.5	10.90	11.00	-0.5	15,885	0.00%
2018/05/24	30	10.75	0	0.00	10.90	30	16,135	0.19%
2018/05/23	2	10.83	75	10.90	10.80	-73	16,288	-0.45%
2018/05/22	0	0.00	156	10.90	10.85	-156	16,481	-0.95%	大賣/鉅額交易
2018/05/21	101	10.85	107	10.85	10.85	-6	16,765	-0.04%	大買/大賣/
2018/05/18	0	0.00	100	10.75	10.75	-100	16,895	-0.59%
2018/05/17	0	0.00	3	10.70	10.65	-3	16,856	-0.02%
2018/05/16	3	10.63	0	0.00	10.70	3	16,805	0.02%
2018/05/15	2	10.70	2	10.75	10.65	0	17,022	0.00%
2018/05/14	2.3	10.74	10	10.70	10.75	-7.7	17,645	-0.04%
2018/05/11	1	10.70	18	10.65	10.70	-17	17,740	-0.10%
2018/05/10	0	0.00	110	10.55	10.55	-110	17,689	-0.62%	大賣/鉅額交易
2018/05/08	0	0.00	90	10.56	10.55	-90	17,738	-0.51%
2018/05/02	5	10.70	0	0.00	10.70	5	17,978	0.03%
2018/04/26	100	10.60	27	10.60	10.60	73	18,399	0.40%
2018/04/25	2	10.55	0	0.00	10.55	2	18,451	0.01%
2018/04/24	203	10.55	0	0.00	10.55	203	18,617	1.09%	大買/鉅額交易
2018/04/23	200	10.55	1	10.55	10.60	199	18,690	1.06%	大買/鉅額交易
2018/04/17	9	10.40	0	0.00	10.40	9	19,199	0.05%
2018/04/13	2	10.60	2	10.55	10.60	0	19,288	0.00%
2018/04/12	2	10.55	0	0.00	10.60	2	19,528	0.01%
2018/04/10	0	0.00	8	10.55	10.60	-8	19,581	-0.04%
2018/04/03	1	10.20	0	0.00	10.25	1	19,249	0.01%
2018/04/02	0	0.00	1	10.35	10.30	-1	19,175	-0.01%
2018/03/31	0	0.00	2	10.30	10.35	-2	19,139	-0.01%
2018/03/29	5	10.30	0	0.00	10.30	5	19,139	0.03%
2018/03/28	0	0.00	2	10.40	10.40	-2	18,883	-0.01%
2018/03/27	21	10.50	0	0.00	10.50	21	18,992	0.11%
2018/03/26	30	10.30	0	0.00	10.45	30	18,924	0.16%
2018/03/23	2	10.33	200	10.40	10.35	-198	18,935	-1.05%	大賣/鉅額交易
2018/03/22	2	10.60	200	10.55	10.60	-198	18,724	-1.06%	大賣/鉅額交易
2018/03/20	1	10.55	4	10.58	10.60	-3	18,676	-0.02%
2018/03/19	2	10.73	11	10.75	10.70	-9	18,817	-0.05%
2018/03/16	0	0.00	109	10.56	10.80	-109	18,913	-0.58%	大賣/鉅額交易
2018/03/15	2	10.55	5.6	10.53	10.55	-3.6	18,450	-0.02%
2018/03/14	10	10.40	19	10.50	10.55	-9	18,302	-0.05%
2018/03/13	0	0.00	19	10.35	10.50	-19	18,071	-0.11%
2018/03/12	0	0.00	18	10.10	10.15	-18	17,094	-0.11%
2018/03/09	1	10.05	0	0.00	10.05	1	17,108	0.01%
2018/03/07	2	10.05	4	10.10	10.10	-2	17,557	-0.01%
2018/03/02	5	10.00	2	10.00	10.05	3	17,842	0.02%
2018/03/01	0.5	10.05	1	10.05	10.05	-0.5	17,725	0.00%
2018/02/27	7	10.20	101	10.15	10.10	-94	17,676	-0.53%	大賣/
2018/02/26	10	10.20	7	10.16	10.20	3	17,440	0.02%
2018/02/23	394	10.10	27.7	10.10	10.15	366.3	17,077	2.14%	大買/鉅額交易
2018/02/22	0	0.00	17	10.06	10.10	-17	17,039	-0.10%
2018/02/21	5	9.93	104	9.94	10.00	-99	16,915	-0.59%	大賣/
2018/02/08	1	9.66	0	0.00	9.70	1	16,265	0.01%
2018/02/07	7	9.75	3	9.75	9.75	4	16,245	0.02%
2018/02/06	20	9.59	100	9.54	9.53	-80	15,977	-0.50%
2018/02/05	7	9.88	0	0.00	9.86	7	15,254	0.05%
2018/01/31	10	9.99	2	10.05	10.05	8	15,173	0.05%
2018/01/30	0	0.00	1	10.05	9.99	-1	14,967	-0.01%
2018/01/29	12	10.09	4	10.08	10.10	8	14,879	0.05%
2018/01/24	8	10.00	1	9.99	10.05	7	14,519	0.05%
2018/01/23	7	10.06	0	0.00	10.10	7	14,263	0.05%
2018/01/22	1	10.10	13	10.10	10.20	-12	14,161	-0.08%
2018/01/19	0	0.00	5	10.10	10.20	-5	14,002	-0.04%
2018/01/18	0	0.00	1	10.15	10.15	-1	13,873	-0.01%
2018/01/17	0	0.00	16	10.10	10.15	-16	13,623	-0.12%
2018/01/16	1	10.00	9	10.05	10.10	-8	13,439	-0.06%
2018/01/15	100	9.99	2	10.00	10.00	98	13,237	0.74%
2018/01/12	1	9.92	28	9.91	9.96	-27	12,982	-0.21%
2018/01/11	2	9.84	35	9.83	9.84	-33	12,826	-0.26%
2018/01/09	2	9.93	3	9.95	9.97	-1	12,807	-0.01%
2018/01/08	0	0.00	66	9.92	10.00	-66	12,886	-0.51%
2018/01/03	0	0.00	6	9.72	9.75	-6	12,865	-0.05%