永豐金 (2890)-合庫-嘉義券商分點個股進出

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
23.85
漲跌
▲0.70
漲幅
+3.02%
成交量
73,801張
產業
上市金融類股
1387人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義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
2024/05/20	5	23.35	1	23.55	23.85	4	19,791	0.02%
2024/05/17	0	0.00	25	23.15	23.15	-25	18,795	-0.13%
2024/05/13	0	0.00	4	22.98	23.05	-4	17,947	-0.02%
2024/05/08	3	22.70	0	0.00	22.70	3	17,604	0.02%
2024/05/06	2	22.50	1	22.05	22.75	1	17,443	0.01%
2024/05/03	0	0.00	20.1	22.25	22.05	-20.1	17,159	-0.12%
2024/05/02	2	22.20	50	22.19	22.15	-48	17,079	-0.28%
2024/04/30	2	22.00	16	22.00	21.95	-14	16,847	-0.08%
2024/04/29	5	22.00	45.7	22.10	21.95	-40.7	16,702	-0.24%
2024/04/26	0	0.00	0.1	21.30	21.30	-0.1	16,361	0.00%
2024/04/24	8	21.51	4.2	21.93	21.45	3.8	16,381	0.02%
2024/04/23	0	0.00	100	22.03	21.80	-100	16,347	-0.61%
2024/04/22	0	0.00	59	21.65	21.70	-59	16,549	-0.36%
2024/04/19	4	21.25	3	21.45	21.20	1	16,406	0.01%
2024/04/17	3	21.40	0	0.00	21.55	3	15,985	0.02%
2024/04/16	3	21.32	3	21.25	21.25	0	15,832	0.00%
2024/04/11	6	21.99	4	21.90	21.95	2	15,508	0.01%
2024/04/10	20	21.78	4	21.65	21.70	16	15,388	0.10%
2024/04/09	0	0.00	2	21.50	21.50	-2	15,317	-0.01%
2024/04/03	1	21.10	0	0.00	21.00	1	15,282	0.01%
2024/04/02	1	21.40	0	0.00	21.35	1	15,241	0.01%
2024/03/29	2	21.60	0	0.00	21.65	2	15,260	0.01%
2024/03/27	4	21.64	0	0.00	21.50	4	15,300	0.03%
2024/03/26	0	0.00	22	21.66	21.65	-22	15,607	-0.14%
2024/03/21	0	0.00	1.2	21.18	21.15	-1.2	16,166	-0.01%
2024/03/20	0	0.00	2	20.80	20.65	-2	16,489	-0.01%
2024/03/18	11	21.05	0	0.00	20.95	11	16,612	0.07%
2024/03/15	15	21.20	25	21.12	21.35	-10	16,667	-0.06%
2024/03/14	12	20.96	0	0.00	21.05	12	16,361	0.07%
2024/03/13	2	20.40	2	20.68	20.70	0	16,142	0.00%
2024/03/12	3	20.20	0	0.00	20.30	3	16,023	0.02%
2024/03/11	7	20.34	2	20.35	20.25	5	16,155	0.03%
2024/03/08	0.9	20.15	2	20.25	20.30	-1.1	16,127	-0.01%
2024/03/07	0	0.00	1	20.05	20.10	-1	16,087	-0.01%
2024/03/04	22	19.90	0	0.00	20.00	22	16,661	0.13%
2024/03/01	3	19.95	0	0.00	19.95	3	16,841	0.02%
2024/02/29	10	20.00	1.4	20.06	20.10	8.6	16,944	0.05%
2024/02/27	4	19.85	2.6	19.89	19.85	1.4	16,705	0.01%
2024/02/26	0	0.00	10	19.80	19.80	-10	16,629	-0.06%
2024/02/23	2	19.85	5	19.90	19.85	-3	16,622	-0.02%
2024/02/22	0	0.00	1	19.90	19.95	-1	16,800	-0.01%
2024/02/21	1	19.80	0	19.80	19.90	1	16,754	0.01%
2024/02/19	0	0.00	4	19.80	19.85	-4	16,713	-0.02%
2024/02/16	0	0.00	1	19.60	19.60	-1	16,791	-0.01%
2024/02/15	10	19.45	8.3	19.23	19.40	1.7	16,844	0.01%
2024/02/05	4	19.15	0	0.00	19.10	4	16,712	0.02%
2024/02/02	0	0.00	1	19.25	19.35	-1	16,645	-0.01%
2024/01/31	0	0.00	3	19.10	19.20	-3	16,537	-0.02%
2024/01/30	2	19.20	0	0.00	19.05	2	16,479	0.01%
2024/01/23	2	18.95	0	0.00	18.90	2	16,832	0.01%
2024/01/22	0.2	19.00	0	0.00	18.95	0.2	16,958	0.00%
2024/01/19	7	18.99	0	0.00	18.95	7	16,955	0.04%
2024/01/18	1	18.85	0	0.00	18.85	1	16,929	0.01%
2024/01/17	3	18.63	0	0.00	18.60	3	16,856	0.02%
2024/01/12	0	0.00	2	19.20	19.15	-2	16,653	-0.01%
2024/01/11	2	19.35	0	0.00	19.35	2	16,778	0.01%
2024/01/09	1.2	19.36	1	19.35	19.40	0.2	17,031	0.00%
2024/01/08	2	19.50	0	0.00	19.40	2	17,032	0.01%
2024/01/05	0.1	19.55	0	0.00	19.50	0.1	17,022	0.00%
2024/01/03	10	19.35	0	0.00	19.30	10	17,854	0.06%
2024/01/02	7	19.61	0	0.00	19.35	7	17,799	0.04%
2023/12/29	0	0.00	1	19.80	19.70	-1	17,637	-0.01%
2023/12/27	2	19.40	2	19.80	19.80	0	17,622	0.00%
2023/12/25	0	0.00	6	19.45	19.45	-6	17,495	-0.03%
2023/12/21	1	19.35	0	0.00	19.30	1	17,308	0.01%
2023/12/20	0	0.00	2	19.60	19.45	-2	16,876	-0.01%
2023/12/19	0	0.00	1.1	19.41	19.50	-1.1	16,373	-0.01%
2023/12/15	5.2	19.95	0	0.00	20.00	5.2	15,757	0.03%
2023/12/14	0	0.00	1.8	19.95	20.00	-1.8	15,282	-0.01%
2023/12/13	2	19.65	0	0.00	19.80	2	15,093	0.01%
2023/12/12	0.2	19.60	2	19.70	19.75	-1.8	15,403	-0.01%
2023/12/08	0	0.00	0.2	19.20	19.25	-0.2	15,346	0.00%
2023/12/07	0.1	19.25	0	0.00	19.05	0.1	15,380	0.00%
2023/12/05	0	0.00	1	19.15	19.15	-1	15,225	-0.01%
2023/12/04	0	0.00	2	19.10	19.10	-2	15,172	-0.01%
2023/11/30	0	18.90	0	0.00	18.90	0	15,105	0.00%
2023/11/29	0.5	18.80	0	0.00	18.80	0.5	14,500	0.00%
2023/11/28	15	18.92	0	0.00	18.85	15	14,362	0.10%
2023/11/27	0	0.00	5	19.00	18.80	-5	14,532	-0.03%
2023/11/21	0	0.00	5.2	18.94	18.95	-5.2	14,288	-0.04%
2023/11/20	0	0.00	3	18.72	18.75	-3	14,077	-0.02%
2023/11/17	0	0.00	5	18.90	18.85	-5	14,087	-0.04%
2023/11/16	0	0.00	1	18.75	18.90	-1	14,042	-0.01%
2023/11/15	0	0.00	2	18.80	18.70	-2	13,952	-0.01%
2023/11/10	0	0.00	2	18.50	18.45	-2	14,109	-0.01%
2023/11/09	0	0.00	15	18.37	18.45	-15	14,229	-0.11%
2023/11/08	4	18.35	1	18.35	18.40	3	14,543	0.02%
2023/11/07	0	0.00	0	18.40	18.35	0	14,571	0.00%
2023/11/06	0	0.00	1	18.55	18.45	-1	14,681	-0.01%
2023/11/03	1	18.35	1.1	18.30	18.40	-0.1	15,058	0.00%
2023/11/02	0	0.00	1	18.20	18.15	-1	15,598	-0.01%
2023/10/31	5.2	17.80	0	17.80	17.85	5.2	16,308	0.03%
2023/10/30	4.1	17.75	0	0.00	17.70	4.1	16,608	0.02%
2023/10/23	2	18.15	2	18.25	18.15	0	17,342	0.00%
2023/10/20	12	18.00	12.2	18.13	18.20	-0.2	17,283	0.00%
2023/10/16	0	0.00	3	18.35	18.40	-3	17,897	-0.02%
2023/10/13	0	0.00	1.1	18.50	18.50	-1.1	18,312	-0.01%
2023/10/12	0	0.00	3	18.37	18.45	-3	18,402	-0.02%
2023/10/11	2	17.90	15.6	18.02	18.25	-13.6	18,262	-0.07%
2023/10/06	0.5	17.65	24	17.62	17.70	-23.5	17,744	-0.13%
2023/10/05	1	17.35	1	17.40	17.35	0	17,631	0.00%
2023/10/04	3	17.15	0	0.00	17.15	3	17,702	0.02%
2023/10/03	5	17.29	0	0.00	17.30	5	17,607	0.03%
2023/10/02	0.1	17.40	0	0.00	17.35	0.1	17,813	0.00%
2023/09/28	2	17.40	0	0.00	17.40	2	18,096	0.01%
2023/09/22	4	17.30	0	0.00	17.30	4	18,769	0.02%
2023/09/21	3	17.38	0	0.00	17.25	3	18,910	0.02%
2023/09/20	0	0.00	0.1	17.70	17.60	-0.1	18,746	0.00%
2023/09/19	16.4	17.70	0	0.00	17.60	16.4	18,864	0.09%
2023/09/18	4	17.53	0	0.00	17.55	4	19,123	0.02%
2023/09/15	0	0.00	1	17.55	17.65	-1	19,275	-0.01%
2023/09/14	5	17.58	0	0.00	17.70	5	19,064	0.03%
2023/09/13	0	0.00	0	17.53	17.50	0	19,014	0.00%
2023/09/11	1	17.30	0	0.00	17.45	1	19,403	0.01%
2023/09/08	0	0.00	1.9	17.35	17.35	-1.9	19,433	-0.01%
2023/09/04	0	0.00	1	17.40	17.40	-1	19,701	-0.01%
2023/08/30	0	0.00	15	17.40	17.45	-15	19,538	-0.08%
2023/08/29	0	0.00	2	17.30	17.30	-2	19,597	-0.01%
2023/08/28	3	17.30	1.2	17.30	17.35	1.8	19,709	0.01%
2023/08/22	1	17.15	0	0.00	17.20	1	21,593	0.00%
2023/08/21	2	17.25	3	17.30	17.25	-1	21,682	0.00%
2023/08/18	1	17.20	1.3	17.09	17.10	-0.3	21,775	0.00%
2023/08/17	14	16.98	60	16.85	16.95	-46	21,749	-0.21%
2023/08/16	25	17.05	0.7	17.10	17.05	24.3	21,837	0.11%
2023/08/15	40	17.45	4	17.30	17.25	36	21,781	0.17%
2023/08/14	10	17.49	13	17.45	17.50	-3	21,837	-0.01%
2023/08/11	0	0.00	3.1	18.00	18.00	-3.1	21,791	-0.01%
2023/08/10	2.1	17.80	0	0.00	17.95	2.1	21,795	0.01%
2023/08/09	1.2	17.79	41	18.00	17.85	-39.8	21,797	-0.18%
2023/08/08	0	0.00	0.2	18.75	18.70	-0.2	21,573	0.00%
2023/08/07	0.1	18.70	0	0.00	18.80	0.1	21,175	0.00%
2023/08/04	12	18.63	5	18.70	18.70	7	20,803	0.03%
2023/08/02	12	18.55	8	18.54	18.55	4	20,541	0.02%
2023/08/01	11	18.84	3	18.72	18.80	8	20,356	0.04%
2023/07/27	10	18.55	3	18.47	18.50	7	20,033	0.03%
2023/07/26	3	18.40	5	18.31	18.40	-2	20,023	-0.01%
2023/07/24	5	18.03	0	0.00	18.00	5	20,119	0.02%
2023/07/21	0	0.00	5	18.15	18.10	-5	19,886	-0.03%
2023/07/20	2	18.05	0	0.00	18.10	2	19,514	0.01%
2023/07/19	3	18.05	2	18.03	18.00	1	19,075	0.01%
2023/07/18	2	18.10	2	18.03	18.05	0	18,736	0.00%
2023/07/17	0	0.00	1	17.90	17.95	-1	18,325	-0.01%
2023/07/14	0	0.00	1	17.70	17.75	-1	18,118	-0.01%
2023/07/12	0	0.00	27	17.50	17.60	-27	18,053	-0.15%
2023/07/11	1	17.45	0	0.00	17.50	1	17,982	0.01%
2023/07/07	3	17.13	5	17.15	17.15	-2	18,013	-0.01%
2023/07/06	0.6	17.35	0	0.00	17.35	0.6	18,024	0.00%
2023/07/05	5	17.70	0	0.00	17.65	5	17,734	0.03%
2023/07/04	0	0.00	3	17.55	17.70	-3	17,614	-0.02%
2023/06/30	2	17.35	0.1	17.40	17.35	1.9	17,765	0.01%
2023/06/27	0.8	17.30	0.2	17.35	17.25	0.6	17,880	0.00%
2023/06/26	4	17.30	10	17.25	17.35	-6	17,978	-0.03%
2023/06/20	2	17.20	0	0.00	17.30	2	17,868	0.01%
2023/06/19	2	17.25	0	0.00	17.25	2	17,780	0.01%
2023/06/16	1	17.25	8	17.50	17.25	-7	17,773	-0.04%
2023/06/13	3	17.45	0	0.00	17.40	3	18,241	0.02%
2023/06/12	1	17.45	0	0.00	17.40	1	18,282	0.01%
2023/06/09	1	17.40	0	0.00	17.40	1	18,567	0.01%
2023/06/06	10	17.40	1	17.40	17.35	9	19,036	0.05%
2023/06/05	1	17.30	1	17.35	17.30	0	19,084	0.00%
2023/06/01	5	17.23	5	17.20	17.15	0	19,110	0.00%
2023/05/31	2	17.15	0	0.00	17.30	2	19,035	0.01%
2023/05/30	0	17.15	6	17.25	17.15	-6	17,687	-0.03%
2023/05/29	40	17.18	0	0.00	17.15	40	17,761	0.23%
2023/05/26	0	0.00	5	17.07	17.10	-5	18,039	-0.03%
2023/05/25	1	17.20	0	0.00	17.15	1	17,862	0.01%
2023/05/24	2	17.35	0	17.35	17.35	2	17,953	0.01%
2023/05/23	1	17.40	0	0.00	17.45	1	17,845	0.01%
2023/05/19	1	17.20	7	17.25	17.25	-6	17,613	-0.03%
2023/05/18	6	17.20	0	0.00	17.20	6	17,538	0.03%
2023/05/17	4	17.24	0	0.00	17.20	4	17,389	0.02%
2023/05/16	0	0.00	4	17.05	17.10	-4	17,166	-0.02%
2023/05/15	0	0.00	29	16.94	16.90	-29	17,287	-0.17%
2023/05/12	14.9	16.89	0	0.00	16.90	14.9	17,287	0.09%
2023/05/09	0.1	17.20	0	0.00	17.30	0.1	16,993	0.00%
2023/05/05	60	17.09	0	0.00	17.05	60	17,052	0.35%
2023/05/04	0	0.00	10	16.95	17.00	-10	17,176	-0.06%
2023/05/02	0	0.00	9	16.85	16.85	-9	17,639	-0.05%
2023/04/28	6	16.75	0	0.00	16.70	6	18,010	0.03%
2023/04/27	1	16.65	0.1	16.75	16.75	0.9	18,022	0.01%
2023/04/26	2	16.65	9	16.67	16.65	-7	18,048	-0.04%
2023/04/25	1.1	16.66	0	0.00	16.65	1.1	17,935	0.01%
2023/04/20	2	16.65	10	16.65	16.65	-8	18,259	-0.04%
2023/04/19	1	16.75	4	16.75	16.80	-3	18,329	-0.02%
2023/04/18	1	16.75	0	0.00	16.80	1	18,298	0.01%
2023/04/17	2	16.80	0	0.00	16.80	2	18,204	0.01%
2023/04/14	0	0.00	2	16.85	16.90	-2	18,151	-0.01%
2023/04/13	1	16.75	2	16.80	16.80	-1	18,258	-0.01%
2023/04/12	3	16.58	0	0.00	16.60	3	18,165	0.02%
2023/04/11	17	16.58	2	16.65	16.60	15	18,195	0.08%
2023/04/10	11	16.65	0	0.00	16.65	11	18,010	0.06%
2023/04/07	3	16.58	3	16.65	16.60	0	18,017	0.00%
2023/04/06	0.1	16.60	0	0.00	16.55	0.1	17,985	0.00%
2023/03/31	2.1	16.65	0	0.00	16.60	2.1	18,093	0.01%
2023/03/30	10	16.60	0	0.00	16.55	10	18,879	0.05%
2023/03/28	2	16.60	0	0.00	16.60	2	20,724	0.01%
2023/03/27	2.1	16.58	1	16.55	16.55	1.1	22,084	0.00%
2023/03/24	0	0.00	3	16.33	16.40	-3	23,575	-0.01%
2023/03/23	2	16.40	7	16.40	16.40	-5	23,691	-0.02%
2023/03/22	9	16.37	0	0.00	16.40	9	23,728	0.04%
2023/03/21	3	16.13	0	0.00	16.10	3	24,081	0.01%
2023/03/20	3.4	15.93	4	15.90	15.95	-0.6	24,144	0.00%
2023/03/16	3.4	16.39	1	16.40	16.30	2.4	23,714	0.01%
2023/03/15	0	0.00	1.3	16.63	16.55	-1.3	23,658	-0.01%
2023/03/13	1	16.80	0	0.00	16.80	1	23,698	0.00%
2023/03/10	1	16.85	5	16.87	16.85	-4	23,864	-0.02%
2023/03/09	15	17.03	0	0.00	17.00	15	24,080	0.06%
2023/03/08	1	17.15	0	0.00	17.20	1	25,429	0.00%
2023/03/07	0	0.00	1	17.10	17.15	-1	25,726	0.00%
2023/03/06	2	17.08	0	0.00	17.05	2	26,092	0.01%
2023/03/03	0	0.00	2	17.10	17.05	-2	26,493	-0.01%
2023/03/02	0	0.00	4	17.15	17.05	-4	26,675	-0.01%
2023/03/01	7	17.15	0	0.00	17.20	7	26,917	0.03%
2023/02/23	1	17.30	0	0.00	17.35	1	26,684	0.00%
2023/02/20	1	17.35	0	0.00	17.35	1	26,874	0.00%
2023/02/14	4	17.33	0	0.00	17.35	4	27,774	0.01%
2023/02/09	11	17.15	0	0.00	17.20	11	28,046	0.04%
2023/02/08	1	17.25	0	0.00	17.20	1	28,346	0.00%
2023/02/06	1	17.35	0	0.00	17.35	1	28,546	0.00%
2023/02/01	12	17.26	0	0.00	17.30	12	28,586	0.04%
2023/01/30	0	0.00	2	17.78	17.90	-2	28,334	-0.01%
2023/01/17	0	0.00	2	17.55	17.75	-2	28,268	-0.01%
2023/01/13	5	17.35	0	0.00	17.30	5	28,308	0.02%
2023/01/12	0.3	17.40	0	17.35	17.25	0.3	28,953	0.00%
2023/01/09	1	17.15	1	17.30	17.30	0	28,967	0.00%
2023/01/06	0	0.00	1	16.95	16.95	-1	28,967	0.00%
2023/01/05	10	16.70	0	0.00	16.85	10	29,208	0.03%
2022/12/30	1	16.75	0	0.00	16.75	1	29,370	0.00%
2022/12/26	0.3	16.80	0.1	16.80	16.80	0.2	29,608	0.00%
2022/12/22	1.1	16.56	1	16.65	17.55	0.1	29,947	0.00%
2022/12/21	2	16.43	0.1	16.60	16.60	1.9	29,092	0.01%
2022/12/20	0	0.00	7	16.47	16.60	-7	28,190	-0.02%
2022/12/19	6	16.63	1	16.55	16.70	5	27,307	0.02%
2022/12/15	6	17.35	4	17.45	17.45	2	24,505	0.01%
2022/12/14	4	17.45	0	0.00	17.60	4	24,468	0.02%
2022/12/13	2	17.60	0	0.00	17.40	2	24,526	0.01%
2022/12/08	4	17.68	0	0.00	17.95	4	26,575	0.02%
2022/12/07	2	17.90	6	17.98	17.90	-4	26,541	-0.02%
2022/12/06	2	17.85	2	18.00	17.85	0	26,459	0.00%
2022/12/05	6	17.80	6	17.98	17.95	0	26,541	0.00%
2022/12/02	4	17.73	0	0.00	17.85	4	26,578	0.02%
2022/12/01	25	17.94	6	17.94	17.95	19	26,527	0.07%
2022/11/30	2	17.65	0	0.00	18.20	2	26,334	0.01%
2022/11/29	0	0.00	1.1	17.55	17.75	-1.1	25,062	0.00%
2022/11/25	0	0.00	10	17.39	17.50	-10	24,426	-0.04%
2022/11/22	0	0.00	3	16.95	17.15	-3	23,860	-0.01%
2022/11/18	1	16.80	0	16.95	16.95	1	23,473	0.00%
2022/11/17	0.3	16.85	0	0.00	16.90	0.3	23,347	0.00%
2022/11/14	0	0.00	1	17.00	17.05	-1	23,011	0.00%
2022/11/11	6	16.60	6	16.75	16.80	0	22,582	0.00%
2022/11/09	4	16.48	0	0.00	16.55	4	22,322	0.02%
2022/11/08	0	0.00	10	16.40	16.50	-10	22,174	-0.05%
2022/11/04	0	0.00	10	16.15	16.25	-10	22,088	-0.05%
2022/11/03	10	15.88	0	0.00	16.05	10	22,066	0.05%
2022/11/02	5	16.05	0	0.00	16.10	5	22,844	0.02%
2022/11/01	0	0.00	0.2	16.30	16.30	-0.2	23,061	0.00%
2022/10/28	3	16.00	0	0.00	16.00	3	23,101	0.01%
2022/10/27	5	16.20	0	0.00	16.05	5	23,111	0.02%
2022/10/24	2	15.85	0	0.00	15.80	2	22,812	0.01%
2022/10/20	1	15.70	1	15.90	16.10	0	22,503	0.00%
2022/10/17	0	0.00	20	16.50	16.50	-20	21,816	-0.09%
2022/10/14	2	16.83	0	0.00	16.60	2	21,900	0.01%
2022/10/13	2	16.80	0	0.00	16.75	2	22,087	0.01%
2022/10/12	2	17.00	12	17.05	17.10	-10	22,299	-0.04%
2022/10/11	0	0.00	0.4	16.95	16.85	-0.4	22,635	0.00%
2022/10/06	0	0.00	3	17.13	17.15	-3	22,696	-0.01%
2022/10/05	0	0.00	1	17.00	16.95	-1	22,779	0.00%
2022/10/03	1	16.85	0	0.00	16.85	1	22,843	0.00%
2022/09/30	1	17.30	1.2	17.34	17.30	-0.2	22,822	0.00%
2022/09/29	0	0.00	2	17.10	17.15	-2	22,650	-0.01%
2022/09/28	9	16.98	4	16.80	16.90	5	22,482	0.02%
2022/09/27	2	17.10	0	0.00	17.20	2	22,410	0.01%
2022/09/26	0	0.00	1	17.15	17.15	-1	22,435	0.00%
2022/09/22	2	17.25	2	17.40	17.20	0	22,596	0.00%
2022/09/21	1	17.70	0.3	17.65	17.60	0.7	22,428	0.00%
2022/09/20	4	17.53	2	17.60	17.60	2	22,293	0.01%
2022/09/19	3	18.03	1	17.70	17.75	2	22,142	0.01%
2022/09/16	1	18.20	3.1	18.46	18.45	-2.1	21,731	-0.01%
2022/09/14	5	18.00	0	0.00	18.00	5	19,489	0.03%
2022/09/13	5	18.15	6	18.10	18.20	-1	19,620	-0.01%
2022/09/12	0	0.00	12	18.19	18.30	-12	19,688	-0.06%
2022/09/07	2	17.38	0	0.00	17.45	2	19,552	0.01%
2022/09/06	3	17.73	1	17.70	17.70	2	19,360	0.01%
2022/09/05	5	17.75	5	17.65	17.65	0	19,174	0.00%
2022/09/02	10	17.20	0	0.00	17.15	10	19,054	0.05%
2022/08/30	0.2	17.25	0	0.00	17.25	0.2	18,743	0.00%
2022/08/29	1	17.25	1	17.25	17.20	0	18,739	0.00%
2022/08/25	0	0.00	1	17.40	17.40	-1	18,931	-0.01%
2022/08/24	2	17.15	2	17.10	17.10	0	19,083	0.00%
2022/08/23	1	17.10	1	17.20	17.25	0	19,765	0.00%
2022/08/22	0	0.00	21	17.25	17.25	-21	20,008	-0.10%
2022/08/19	0	0.00	1	17.20	17.30	-1	20,366	0.00%
2022/08/18	2	17.18	0	0.00	17.25	2	20,415	0.01%
2022/08/17	1	17.25	0	0.00	17.35	1	20,648	0.00%
2022/08/15	0	0.00	1.4	17.18	17.15	-1.4	21,094	-0.01%
2022/08/12	5	17.10	5	17.15	17.20	0	21,506	0.00%
2022/08/11	3	17.00	3	17.20	17.20	0	21,697	0.00%
2022/08/10	2	16.95	22	17.07	16.90	-20	21,725	-0.09%
2022/08/09	12	17.40	48.1	17.45	17.70	-36.1	21,741	-0.17%
2022/08/08	0.4	17.20	2.1	17.10	17.35	-1.7	21,021	-0.01%
2022/08/02	2	16.60	2	16.75	16.85	0	20,909	0.00%
2022/08/01	0	0.00	0.1	16.85	16.80	-0.1	21,102	0.00%
2022/07/29	1	16.60	0	0.00	16.90	1	21,237	0.00%
2022/07/28	12	16.65	0	0.00	16.65	12	20,973	0.06%
2022/07/27	0	0.00	1	16.35	16.50	-1	20,913	0.00%
2022/07/26	1	16.30	0	0.00	16.35	1	20,907	0.00%
2022/07/25	0	0.00	1	16.20	16.40	-1	20,876	0.00%
2022/07/22	5	16.05	5	16.05	16.20	0	21,084	0.00%
2022/07/21	2.1	15.86	0	0.00	16.00	2.1	20,975	0.01%
2022/07/20	1	15.90	0	0.00	15.90	1	20,902	0.00%
2022/07/18	0.5	15.60	0.2	15.85	15.80	0.3	20,526	0.00%
2022/07/14	2	15.60	0	0.00	15.65	2	20,191	0.01%
2022/07/12	2	15.75	0	0.00	15.65	2	20,449	0.01%
2022/07/11	1	16.30	3	16.20	16.15	-2	20,367	-0.01%
2022/07/07	3.1	16.32	0	0.00	16.30	3.1	20,678	0.01%
2022/07/06	10	16.40	0	0.00	16.45	10	20,735	0.05%
2022/06/27	1	17.30	20.6	17.18	17.10	-19.6	23,645	-0.08%
2022/06/24	0	0.00	4	17.16	17.15	-4	23,760	-0.02%
2022/06/23	1	16.85	0	0.00	17.00	1	23,773	0.00%
2022/06/22	15	16.90	6	16.93	16.85	9	23,808	0.04%
2022/06/20	1	16.35	2	16.85	16.40	-1	23,927	0.00%
2022/06/17	2	16.75	0	0.00	16.75	2	23,783	0.01%
2022/06/16	0	0.00	0.1	17.30	17.10	-0.1	23,540	0.00%
2022/06/14	0	0.00	1	17.15	17.05	-1	24,177	0.00%
2022/06/13	3	16.90	0	0.00	16.95	3	24,284	0.01%
2022/06/10	0.5	17.30	0	0.00	17.20	0.5	24,136	0.00%
2022/06/09	3	17.45	0	0.00	17.40	3	24,144	0.01%
2022/06/06	2	17.55	0	0.00	17.60	2	24,493	0.01%
2022/05/31	1	17.65	0	0.00	18.15	1	25,359	0.00%
2022/05/27	3	17.70	3	17.70	17.70	0	24,579	0.00%
2022/05/26	0	0.00	5	17.25	17.30	-5	24,431	-0.02%
2022/05/23	0	0.00	5	17.25	17.50	-5	24,994	-0.02%
2022/05/17	0.7	17.20	0	0.00	17.05	0.7	23,940	0.00%
2022/05/16	10	16.60	10	16.60	16.85	0	23,664	0.00%
2022/05/13	11	16.85	5	16.95	16.95	6	23,459	0.03%
2022/05/12	3.8	17.01	4	16.86	16.80	-0.2	23,497	0.00%
2022/05/10	0	0.00	5	17.48	17.50	-5	23,229	-0.02%
2022/05/09	7	17.19	2	17.25	17.20	5	23,175	0.02%
2022/05/06	1	17.75	0	0.00	17.75	1	23,160	0.00%
2022/05/05	0	0.00	3	18.05	18.05	-3	23,325	-0.01%
2022/05/04	0	0.00	1	18.30	18.30	-1	23,323	0.00%
2022/05/03	1	18.25	0	0.00	18.20	1	23,506	0.00%
2022/04/29	0	0.00	5	18.25	18.25	-5	23,648	-0.02%
2022/04/28	3	17.97	0	0.00	18.15	3	23,926	0.01%
2022/04/27	1	18.30	4	18.20	18.15	-3	23,891	-0.01%
2022/04/25	1	18.10	1	18.30	18.25	0	24,352	0.00%
2022/04/22	21	18.12	21	18.35	18.60	0	24,188	0.00%
2022/04/20	1	18.35	0	0.00	18.25	1	24,627	0.00%
2022/04/19	2	18.50	10	18.40	18.35	-8	24,943	-0.03%
2022/04/18	16	18.12	13	18.05	18.10	3	25,184	0.01%
2022/04/15	1	18.55	0	0.00	18.50	1	25,193	0.00%
2022/04/14	1	18.55	8	18.64	18.50	-7	25,278	-0.03%
2022/04/13	1	18.95	3	19.00	19.05	-2	25,156	-0.01%
2022/04/12	0	0.00	1	18.85	18.85	-1	25,076	0.00%
2022/04/11	0	0.00	1	18.95	19.00	-1	24,971	0.00%
2022/04/08	2	18.60	4	18.95	19.05	-2	24,700	-0.01%
2022/04/07	5	18.88	8.1	18.74	18.65	-3.1	24,490	-0.01%
2022/04/06	4	18.93	1.1	18.95	19.10	2.9	23,729	0.01%
2022/04/01	10	18.70	0.1	18.65	18.70	9.9	23,394	0.04%
2022/03/31	15	18.62	4	18.50	18.40	11	23,068	0.05%
2022/03/30	0	0.00	21.1	17.98	18.35	-21.1	22,484	-0.09%
2022/03/29	5	17.30	0	0.00	17.30	5	21,310	0.02%
2022/03/28	1	17.35	0	0.00	17.55	1	21,088	0.00%
2022/03/25	1	17.50	0.1	17.65	17.50	0.9	21,031	0.00%
2022/03/24	0	0.00	1	17.75	17.75	-1	20,906	0.00%
2022/03/23	0	0.00	5	17.70	17.75	-5	20,874	-0.02%
2022/03/22	0	0.00	10	17.45	17.45	-10	20,749	-0.05%
2022/03/21	1	17.30	20	17.40	17.35	-19	20,844	-0.09%
2022/03/18	5	17.40	0	0.00	17.30	5	20,848	0.02%
2022/03/17	5	17.35	7	17.39	17.40	-2	20,512	-0.01%
2022/03/15	11	16.90	0	0.00	17.00	11	20,471	0.05%
2022/03/11	1	16.90	0	0.00	16.90	1	20,591	0.00%
2022/03/09	8	16.48	52	16.50	16.40	-44	20,604	-0.21%
2022/03/08	5	16.55	0	0.00	16.40	5	20,374	0.02%
2022/03/07	1.5	16.67	0	0.00	16.80	1.5	19,954	0.01%
2022/03/04	5	17.15	0	0.00	17.10	5	20,316	0.02%
2022/03/03	3	17.40	22	17.40	17.50	-19	20,250	-0.09%
2022/03/02	1	17.25	1	17.30	17.40	0	20,483	0.00%
2022/03/01	2	17.25	8	17.11	17.20	-6	20,422	-0.03%
2022/02/25	0	0.00	1	17.10	17.10	-1	20,478	0.00%
2022/02/24	1	17.00	102	17.05	17.20	-101	20,247	-0.50%	大賣/鉅額交易
2022/02/23	0	0.00	5	17.30	17.45	-5	19,962	-0.03%
2022/02/22	0.3	17.40	1	17.15	17.40	-0.7	20,043	0.00%
2022/02/18	0	0.00	6	17.45	17.40	-6	20,490	-0.03%
2022/02/16	0	0.00	5	17.50	17.40	-5	20,750	-0.02%
2022/02/15	6.3	17.35	0	0.00	17.25	6.3	21,064	0.03%
2022/02/14	10	17.15	10	17.40	17.40	0	21,227	0.00%
2022/02/11	16	17.35	0	0.00	17.35	16	21,089	0.08%
2022/02/09	5	17.45	3	17.40	17.50	2	20,990	0.01%
2022/02/07	10	16.90	2	16.75	17.05	8	20,573	0.04%
2022/01/25	13.1	16.28	13	16.36	16.40	0.1	20,142	0.00%
2022/01/24	52.1	16.50	0	0.00	16.55	52.1	20,008	0.26%
2022/01/21	7	16.46	10	16.58	16.50	-3	19,975	-0.02%
2022/01/20	2.1	16.75	3	16.75	16.75	-0.9	19,706	0.00%
2022/01/19	15	16.98	24	17.02	16.95	-9	19,565	-0.05%
2022/01/18	13	17.09	1	17.15	17.10	12	19,333	0.06%
2022/01/17	1.1	16.75	6	16.60	16.70	-4.9	18,968	-0.03%
2022/01/14	20	16.80	2	16.65	16.70	18	18,934	0.10%
2022/01/13	5	16.64	4.9	16.61	16.70	0.1	18,923	0.00%
2022/01/12	6	16.39	0	0.00	16.45	6	18,548	0.03%
2022/01/11	2	16.40	0	0.00	16.55	2	18,182	0.01%
2022/01/10	5	16.35	0	0.00	16.35	5	17,778	0.03%
2022/01/07	10	16.60	5	16.60	16.55	5	17,534	0.03%
2022/01/06	5	16.35	0	0.00	16.50	5	17,290	0.03%
2022/01/04	1.9	16.18	0	0.00	16.20	1.9	17,180	0.01%
2022/01/03	1	16.10	1	16.10	16.10	0	17,144	0.00%
2021/12/30	6	16.19	1	16.15	16.15	5	17,134	0.03%
2021/12/29	10	16.05	0.7	16.10	16.25	9.3	17,244	0.05%
2021/12/28	5	16.00	2	16.05	16.05	3	17,275	0.02%
2021/12/27	0	0.00	1	15.95	15.95	-1	17,280	-0.01%
2021/12/22	11	15.85	0	0.00	15.85	11	17,825	0.06%
2021/12/21	5	15.90	0	0.00	15.90	5	17,879	0.03%
2021/12/20	1	15.65	0	0.00	15.75	1	17,886	0.01%
2021/12/16	2	15.78	0	0.00	15.75	2	17,799	0.01%
2021/12/14	1	15.60	7	15.65	15.65	-6	18,302	-0.03%
2021/12/10	0	0.00	66.6	15.99	15.95	-66.6	18,235	-0.37%
2021/12/09	0	0.00	1	15.70	15.70	-1	18,101	-0.01%
2021/12/08	0	0.00	100	15.55	15.55	-100	18,107	-0.55%
2021/12/07	0	0.00	1	15.40	15.50	-1	18,006	-0.01%
2021/12/06	1	15.35	2	15.30	15.35	-1	18,022	-0.01%
2021/12/03	0	0.00	1	15.30	15.20	-1	18,179	-0.01%
2021/12/02	3	15.10	0	0.00	15.15	3	18,012	0.02%
2021/12/01	21	15.14	0	0.00	15.15	21	17,952	0.12%
2021/11/30	7	14.96	0	0.00	15.30	7	18,025	0.04%
2021/11/29	43	14.96	92	14.90	15.00	-49	17,460	-0.28%
2021/11/26	4	15.16	5	15.15	15.15	-1	17,556	-0.01%
2021/11/25	50	15.45	0	0.00	15.50	50	17,543	0.29%
2021/11/24	8	15.56	41	15.60	15.50	-33	17,728	-0.19%
2021/11/23	5	15.35	0	0.00	15.30	5	17,949	0.03%
2021/11/22	81	15.22	0	0.00	15.20	81	17,786	0.46%
2021/11/19	32	15.11	16	15.14	15.10	16	17,608	0.09%
2021/11/18	7	15.20	32	15.24	15.20	-25	17,542	-0.14%
2021/11/17	33	14.95	44	15.00	15.00	-11	17,430	-0.06%
2021/11/16	10	14.64	1	14.70	14.75	9	17,275	0.05%
2021/11/15	3	14.70	1	14.80	14.70	2	17,500	0.01%
2021/11/12	15	14.52	20	14.58	14.55	-5	17,586	-0.03%
2021/11/11	0	0.00	42	14.30	14.35	-42	17,621	-0.24%
2021/11/10	0	0.00	1	14.15	14.20	-1	17,677	-0.01%
2021/11/09	2	14.15	2.6	14.15	14.15	-0.6	17,849	0.00%
2021/11/08	4	14.19	1	14.15	14.20	3	19,488	0.02%
2021/11/05	0	0.00	6	14.13	14.15	-6	20,771	-0.03%
2021/11/01	0.1	14.15	0	0.00	14.15	0.1	22,375	0.00%
2021/10/29	0.4	14.10	2	14.10	14.15	-1.6	22,652	-0.01%
2021/10/28	0	0.00	2	14.15	14.15	-2	22,738	-0.01%
2021/10/26	0.9	14.15	12	14.16	14.15	-11.1	23,721	-0.05%
2021/10/25	0	0.00	1	14.05	14.10	-1	23,925	0.00%
2021/10/21	0	0.00	16	14.00	14.00	-16	24,666	-0.06%
2021/10/20	2	13.95	0	0.00	13.95	2	24,530	0.01%
2021/10/19	9	13.95	22	13.95	14.00	-13	24,549	-0.05%
2021/10/18	1	13.95	0	0.00	13.90	1	24,547	0.00%
2021/10/13	0	0.00	24	13.86	13.90	-24	25,692	-0.09%
2021/10/12	0	0.00	5	13.75	13.85	-5	26,213	-0.02%
2021/10/08	0	0.00	1	13.85	13.80	-1	26,397	0.00%
2021/10/06	2.1	13.80	1	13.85	13.90	1.1	27,522	0.00%
2021/10/05	0	0.00	10	13.75	13.80	-10	27,872	-0.04%
2021/10/04	11	13.65	54	13.80	13.75	-43	28,243	-0.15%
2021/10/01	15	13.72	0	0.00	13.70	15	28,494	0.05%
2021/09/30	1	13.85	0	0.00	13.90	1	28,465	0.00%
2021/09/29	4	13.80	2	13.85	13.90	2	28,591	0.01%
2021/09/28	3	13.93	0	0.00	13.85	3	28,514	0.01%
2021/09/27	0	0.00	1	14.00	14.00	-1	28,525	0.00%
2021/09/23	1	13.95	0	0.00	13.85	1	28,694	0.00%
2021/09/22	5	13.78	2	13.75	13.85	3	28,663	0.01%
2021/09/17	5	14.00	0	0.00	13.95	5	28,334	0.02%
2021/09/16	21	14.15	3	14.10	14.10	18	28,048	0.06%
2021/09/15	0	0.00	1	14.00	14.05	-1	27,964	0.00%
2021/09/14	22	14.05	0	0.00	14.05	22	28,046	0.08%
2021/09/13	7	14.00	15	14.10	14.10	-8	27,890	-0.03%
2021/09/09	3	14.00	0	0.00	14.00	3	28,506	0.01%
2021/09/08	3	13.97	1	14.05	14.05	2	28,496	0.01%
2021/09/07	1	14.00	1	14.00	14.00	0	28,448	0.00%
2021/09/02	1	13.85	0	0.00	14.00	1	28,902	0.00%
2021/09/01	2	14.03	0	0.00	14.00	2	28,728	0.01%
2021/08/31	0	0.00	3	14.10	14.25	-3	28,492	-0.01%
2021/08/30	0	0.00	20	14.15	14.25	-20	28,405	-0.07%
2021/08/27	3.1	13.90	1	14.00	14.05	2.1	28,191	0.01%
2021/08/26	0	0.00	1	13.75	13.70	-1	27,771	0.00%
2021/08/24	40	13.40	0	0.00	13.60	40	27,751	0.14%
2021/08/23	0	0.00	1	13.65	13.50	-1	27,758	0.00%
2021/08/20	1	13.65	3	13.63	13.60	-2	27,850	-0.01%
2021/08/19	0.1	13.65	22	13.60	13.65	-21.9	28,567	-0.08%
2021/08/18	0	0.00	9	13.53	13.65	-9	28,331	-0.03%
2021/08/17	0	0.00	4.5	13.41	13.55	-4.5	28,179	-0.02%
2021/08/12	123	13.38	1	13.25	13.30	122	27,698	0.44%	大買/鉅額交易
2021/08/11	56	14.21	11	14.22	14.20	45	26,185	0.17%
2021/08/10	1	14.20	75.1	14.25	14.20	-74.1	25,336	-0.29%
2021/08/09	2	14.23	20	14.25	14.20	-18	25,405	-0.07%
2021/08/06	23	14.21	0.1	14.25	14.20	22.9	25,402	0.09%
2021/08/05	0	0.00	178	14.27	14.25	-178	25,879	-0.69%	大賣/鉅額交易
2021/08/04	7	14.20	50.4	14.25	14.20	-43.4	26,968	-0.16%
2021/08/03	40	14.10	1	14.15	14.15	39	27,254	0.14%
2021/07/30	16	14.08	5	14.22	14.05	11	28,077	0.04%
2021/07/29	3	14.15	0	0.00	14.20	3	28,354	0.01%
2021/07/28	11	14.08	0	0.00	14.10	11	28,464	0.04%
2021/07/27	1	14.15	4.7	14.12	14.15	-3.7	28,764	-0.01%
2021/07/26	17	14.30	0	0.00	14.30	17	28,917	0.06%
2021/07/23	2	14.25	0	0.00	14.25	2	29,021	0.01%
2021/07/22	6	14.29	0	0.00	14.30	6	29,081	0.02%
2021/07/21	1	14.15	0	0.00	14.20	1	29,214	0.00%
2021/07/20	2	14.18	0	0.00	14.20	2	29,501	0.01%
2021/07/19	9	14.35	1	14.45	14.45	8	29,049	0.03%
2021/07/16	1.1	14.35	0	0.00	14.35	1.1	29,167	0.00%
2021/07/15	12	14.24	3	14.25	14.25	9	28,795	0.03%
2021/07/14	1	14.15	5	14.20	14.15	-4	28,720	-0.01%
2021/07/12	0	0.00	3	14.15	14.00	-3	28,224	-0.01%
2021/07/09	0	0.00	27	14.00	13.95	-27	27,986	-0.10%
2021/07/08	1	13.90	6	13.90	13.95	-5	27,623	-0.02%
2021/07/07	0	0.00	1	13.80	13.80	-1	27,511	0.00%
2021/07/02	0	0.00	1	13.70	13.65	-1	27,374	0.00%
2021/07/01	4	13.70	0	0.00	13.70	4	27,361	0.01%
2021/06/29	0	0.00	1.1	13.75	13.75	-1.1	27,500	0.00%
2021/06/28	1	13.75	2	13.75	13.75	-1	27,729	0.00%
2021/06/25	0	0.00	4	13.75	13.80	-4	27,891	-0.01%
2021/06/23	2	13.55	0	0.00	13.60	2	27,924	0.01%
2021/06/22	1	13.55	0	0.00	13.50	1	28,024	0.00%
2021/06/21	0	0.00	2	13.55	13.50	-2	28,231	-0.01%
2021/06/18	0	0.00	1	13.55	13.55	-1	28,091	0.00%
2021/06/15	17.3	13.60	0	0.00	13.55	17.3	29,313	0.06%
2021/06/11	0	0.00	20	13.75	13.75	-20	29,216	-0.07%
2021/06/10	2	13.50	0	0.00	13.65	2	29,178	0.01%
2021/06/09	24	13.56	1	13.55	13.60	23	29,494	0.08%
2021/06/08	0	0.00	5	13.63	13.65	-5	29,606	-0.02%
2021/06/07	0	0.00	0.7	13.65	13.65	-0.7	29,961	0.00%
2021/06/04	2	13.65	4	13.65	13.70	-2	30,063	-0.01%
2021/06/03	9	13.65	0	0.00	13.70	9	30,298	0.03%
2021/06/02	0	0.00	3	13.60	13.65	-3	30,346	-0.01%
2021/05/28	2	13.50	3	13.50	13.45	-1	30,808	0.00%
2021/05/27	5	13.40	0	0.00	13.50	5	30,605	0.02%
2021/05/25	1	13.35	2	13.35	13.30	-1	30,352	0.00%
2021/05/24	6	13.20	0	0.00	13.25	6	30,325	0.02%
2021/05/21	1	13.20	0	0.00	13.20	1	30,476	0.00%
2021/05/19	5	13.05	1	13.10	13.05	4	30,503	0.01%
2021/05/18	0	0.00	1	13.05	13.05	-1	30,639	0.00%
2021/05/17	3	12.72	11	12.81	12.60	-8	30,849	-0.03%
2021/05/13	3	13.02	8	13.18	13.00	-5	29,935	-0.02%
2021/05/12	7	12.84	0	0.00	13.05	7	29,135	0.02%
2021/05/11	4.4	13.75	3	13.70	13.70	1.4	27,745	0.01%
2021/05/10	4	13.80	30	13.92	14.00	-26	27,192	-0.10%
2021/05/07	4	13.66	7.2	13.66	13.65	-3.2	26,614	-0.01%
2021/05/06	51.7	13.51	27	13.59	13.60	24.7	26,375	0.09%
2021/05/05	15	13.15	3	13.20	13.25	12	25,430	0.05%
2021/05/04	7	13.11	12	13.20	13.20	-5	25,044	-0.02%
2021/05/03	11.1	13.36	3.8	13.38	13.35	7.3	24,410	0.03%
2021/04/29	10	13.30	4	13.40	13.30	6	24,074	0.02%
2021/04/26	22	13.47	5	13.50	13.50	17	24,159	0.07%
2021/04/23	0	0.00	6	13.33	13.30	-6	23,710	-0.03%
2021/04/22	1.5	13.30	35	13.42	13.30	-33.5	23,796	-0.14%
2021/04/20	12	13.20	10	13.25	13.35	2	23,374	0.01%
2021/04/19	11	13.24	15	13.15	13.25	-4	23,273	-0.02%
2021/04/16	1	12.95	2	12.95	13.00	-1	22,927	0.00%
2021/04/15	7	12.90	0	0.00	12.95	7	23,202	0.03%
2021/04/14	0	0.00	6	12.71	12.80	-6	22,925	-0.03%
2021/04/13	1	12.85	1	12.85	12.75	0	23,111	0.00%
2021/04/12	5	12.80	0.9	12.70	12.80	4.1	23,049	0.02%
2021/04/09	1	12.60	1	12.60	12.55	0	23,028	0.00%
2021/04/07	5	12.60	0	0.00	12.65	5	23,674	0.02%
2021/04/01	7	12.70	0	0.00	12.65	7	23,543	0.03%
2021/03/31	1	12.65	1	12.70	12.85	0	23,224	0.00%
2021/03/30	0	0.00	19.2	12.61	12.70	-19.2	22,972	-0.08%
2021/03/29	0	12.55	1	12.55	12.60	-1	22,771	0.00%
2021/03/26	4	12.50	2	12.50	12.45	2	22,643	0.01%
2021/03/25	2	12.45	5	12.50	12.50	-3	22,525	-0.01%
2021/03/24	4	12.36	46	12.40	12.35	-42	22,371	-0.19%
2021/03/23	5	12.34	0	0.00	12.35	5	22,113	0.02%
2021/03/22	0	0.00	10	12.30	12.30	-10	22,136	-0.05%
2021/03/19	0	0.00	30	12.20	12.05	-30	21,967	-0.14%
2021/03/18	1	12.30	0	0.00	12.25	1	20,599	0.00%
2021/03/17	32	12.30	16	12.35	12.30	16	20,614	0.08%
2021/03/16	0	0.00	15	12.35	12.35	-15	20,554	-0.07%
2021/03/15	15	12.30	10	12.35	12.30	5	20,506	0.02%
2021/03/12	0	0.00	15	12.06	12.15	-15	20,884	-0.07%
2021/03/11	0	0.00	9	12.09	12.00	-9	20,963	-0.04%
2021/03/10	7	12.04	6	12.01	12.05	1	20,806	0.00%
2021/03/09	9	11.90	162	11.90	11.95	-153	20,687	-0.74%	大賣/鉅額交易
2021/03/08	1	11.75	0	0.00	11.80	1	20,685	0.00%
2021/03/05	0	0.00	20	11.70	11.75	-20	20,716	-0.10%
2021/03/04	2	11.80	0	0.00	11.80	2	21,420	0.01%
2021/02/26	1	11.70	12	11.79	11.65	-11	21,348	-0.05%
2021/02/25	0	0.00	12	11.95	11.95	-12	21,039	-0.06%
2021/02/23	2	11.65	30	11.70	11.75	-28	20,776	-0.13%
2021/02/18	1	11.60	12	11.64	11.60	-11	21,118	-0.05%
2021/02/17	4	11.53	7	11.51	11.60	-3	21,064	-0.01%
2021/02/05	0	0.00	10	11.14	11.20	-10	20,483	-0.05%
2021/02/04	0	0.00	0.5	11.20	11.15	-0.5	20,569	0.00%
2021/02/03	5	11.14	0	0.00	11.10	5	20,996	0.02%
2021/02/01	1	11.10	0	0.00	11.10	1	21,457	0.00%
2021/01/29	5	11.00	0	0.00	10.95	5	21,382	0.02%
2021/01/28	2	11.00	0	0.00	11.05	2	21,133	0.01%
2021/01/27	1	11.10	0	0.00	11.10	1	20,957	0.00%
2021/01/26	0	0.00	1	11.10	11.10	-1	20,843	0.00%
2021/01/25	6	11.02	0	0.00	11.15	6	20,842	0.03%
2021/01/22	1	11.10	0	0.00	11.10	1	20,843	0.00%
2021/01/20	13	11.08	1	11.10	11.10	12	20,578	0.06%
2021/01/19	1.9	11.33	0	0.00	11.35	1.9	20,080	0.01%
2021/01/14	0	0.00	26	11.60	11.50	-26	19,878	-0.13%
2021/01/13	13	11.45	1	11.50	11.50	12	19,627	0.06%
2021/01/12	38	11.50	4	11.55	11.45	34	19,492	0.17%
2021/01/11	1	11.60	0	0.00	11.65	1	19,396	0.01%
2021/01/08	0	0.00	11	11.62	11.65	-11	19,235	-0.06%
2021/01/07	5	11.45	0	0.00	11.45	5	18,714	0.03%
2021/01/06	1	11.30	1	11.40	11.40	0	18,662	0.00%
2020/12/31	0	0.00	1	11.50	11.45	-1	18,243	-0.01%
2020/12/30	21	11.49	13	11.45	11.50	8	18,132	0.04%
2020/12/29	0	0.00	5	11.20	11.20	-5	17,641	-0.03%
2020/12/28	10	11.20	1	11.15	11.20	9	17,606	0.05%
2020/12/25	4	11.15	0	0.00	11.15	4	17,590	0.02%
2020/12/24	13	11.07	0	11.10	11.15	13	17,719	0.07%
2020/12/22	0	0.00	1	11.15	11.15	-1	17,863	-0.01%
2020/12/21	0	0.00	1	11.15	11.20	-1	18,096	-0.01%
2020/12/18	1	11.10	0	11.10	11.10	1	18,120	0.01%
2020/12/16	0	0.00	2	11.15	11.20	-2	18,052	-0.01%
2020/12/15	36	11.07	1	11.05	11.05	35	18,033	0.19%
2020/12/11	0	0.00	20	11.20	11.20	-20	17,762	-0.11%
2020/12/10	4	11.09	10	11.05	11.05	-6	17,577	-0.03%
2020/12/09	14	11.08	0	0.00	11.05	14	17,392	0.08%
2020/12/08	6	11.15	0	0.00	11.00	6	17,191	0.03%
2020/12/07	2	11.20	0	0.00	11.20	2	16,444	0.01%
2020/12/02	0	0.00	2	11.20	11.25	-2	15,982	-0.01%
2020/12/01	10	11.20	1	11.20	11.25	9	15,858	0.06%
2020/11/30	4	11.16	2	11.28	11.10	2	15,879	0.01%
2020/11/27	11	11.35	6	11.35	11.35	5	15,162	0.03%
2020/11/26	5	11.25	0	0.00	11.30	5	14,864	0.03%
2020/11/25	0	0.00	1	11.30	11.30	-1	15,083	-0.01%
2020/11/24	7	11.21	0	0.00	11.20	7	14,853	0.05%
2020/11/23	5	11.25	2	11.25	11.30	3	14,730	0.02%
2020/11/20	0	0.00	2	11.28	11.25	-2	14,677	-0.01%
2020/11/19	0	0.00	224.2	11.26	11.30	-224.2	14,630	-1.53%	大賣/鉅額交易
2020/11/18	5	11.15	0	0.00	11.20	5	14,077	0.04%
2020/11/17	1	11.20	1	11.15	11.15	0	13,986	0.00%
2020/11/16	0	0.00	7	11.24	11.25	-7	14,065	-0.05%
2020/11/13	2	11.10	7	11.15	11.20	-5	13,903	-0.04%
2020/11/12	2	11.10	12	11.16	11.20	-10	13,888	-0.07%
2020/11/11	12	11.34	14	11.37	11.35	-2	13,541	-0.01%
2020/11/10	3	11.18	3	11.18	11.20	0	13,181	0.00%
2020/11/09	2	11.03	0	0.00	11.05	2	12,813	0.02%
2020/11/06	2	10.95	0	0.00	10.95	2	12,750	0.02%
2020/11/05	5	11.00	0	0.00	11.00	5	12,937	0.04%
2020/11/02	1	10.90	0	0.00	10.90	1	13,403	0.01%
2020/10/29	3	10.78	1	10.75	10.75	2	13,386	0.01%
2020/10/26	0	0.00	5	10.85	10.90	-5	14,071	-0.04%
2020/10/22	5.1	10.80	0	0.00	10.80	5.1	14,830	0.03%
2020/10/14	2	10.80	0	0.00	10.80	2	16,730	0.01%
2020/10/13	0	0.00	1	10.80	10.80	-1	17,140	-0.01%
2020/10/05	2	10.85	0	0.00	10.80	2	17,833	0.01%
2020/09/30	5	10.90	0	0.00	10.85	5	18,072	0.03%
2020/09/28	3	10.80	0	0.00	10.85	3	18,747	0.02%
2020/09/24	11	10.57	5	10.57	10.50	6	19,267	0.03%
2020/09/23	2	10.75	0	0.00	10.75	2	19,539	0.01%
2020/09/22	1	10.80	1	10.80	10.75	0	19,631	0.00%
2020/09/21	2	10.85	0	0.00	10.85	2	19,843	0.01%
2020/09/17	4	10.86	0	0.00	10.85	4	20,263	0.02%
2020/09/15	2	10.88	9	10.85	10.85	-7	20,668	-0.03%
2020/09/14	6	10.90	0	0.00	10.90	6	21,232	0.03%
2020/09/10	20	10.90	3	10.88	10.90	17	21,819	0.08%
2020/09/09	1	10.90	0	0.00	10.90	1	21,981	0.00%
2020/09/07	2	10.85	1	10.85	10.85	1	22,626	0.00%
2020/09/03	13	10.90	11	10.85	10.90	2	24,993	0.01%
2020/09/01	2	10.85	0	0.00	10.85	2	25,713	0.01%
2020/08/28	0	0.00	2	10.85	10.85	-2	26,037	-0.01%
2020/08/27	4	10.88	0	0.00	10.85	4	26,543	0.02%
2020/08/26	2	10.85	0	0.00	10.90	2	26,793	0.01%
2020/08/25	2	10.85	1	10.85	10.85	1	27,043	0.00%
2020/08/24	0	0.00	14	10.90	10.90	-14	27,900	-0.05%
2020/08/21	6	10.90	0	0.00	10.90	6	28,130	0.02%
2020/08/20	1	10.75	2	10.70	10.75	-1	28,221	0.00%
2020/08/19	2	10.95	0	0.00	10.90	2	28,147	0.01%
2020/08/18	0	0.00	1	10.95	11.00	-1	28,130	0.00%
2020/08/17	1	11.00	1	11.00	11.00	0	28,316	0.00%
2020/08/14	0	0.00	2.6	10.96	11.00	-2.6	28,417	-0.01%
2020/08/13	0	0.00	4.1	10.93	11.00	-4.1	28,396	-0.01%
2020/08/12	0	0.00	19	10.98	10.95	-19	28,450	-0.07%
2020/08/11	0	0.00	13	11.00	10.90	-13	28,476	-0.05%
2020/08/10	0	0.00	8	10.98	10.95	-8	28,346	-0.03%
2020/08/07	3	10.85	0	0.00	10.85	3	28,285	0.01%
2020/08/06	2	10.85	0	0.00	10.95	2	28,149	0.01%
2020/08/05	0	0.00	7	10.75	10.70	-7	28,162	-0.02%
2020/08/03	1	10.70	0	0.00	10.65	1	28,128	0.00%
2020/07/31	2.1	10.65	0	0.00	10.65	2.1	27,928	0.01%
2020/07/30	3	10.67	0	0.00	10.65	3	27,797	0.01%
2020/07/29	1	10.75	4	10.68	10.65	-3	27,581	-0.01%
2020/07/28	10	10.67	14	10.66	10.60	-4	27,535	-0.01%
2020/07/27	5	10.71	4	10.70	10.65	1	27,380	0.00%
2020/07/24	14	10.84	0	0.00	10.80	14	26,991	0.05%
2020/07/23	3	10.90	0	0.00	10.90	3	26,697	0.01%
2020/07/22	3	10.90	0	0.00	10.90	3	26,563	0.01%
2020/07/21	5	10.85	0	0.00	10.85	5	26,351	0.02%
2020/07/20	0	0.00	10	10.90	11.00	-10	25,928	-0.04%
2020/07/17	3	10.95	0	0.00	10.95	3	25,808	0.01%
2020/07/15	7	10.94	0	0.00	10.95	7	25,512	0.03%
2020/07/14	4	10.94	0	0.00	10.90	4	25,419	0.02%
2020/07/10	5	10.95	0	0.00	10.95	5	25,351	0.02%
2020/07/08	2	11.03	0	0.00	11.05	2	25,004	0.01%
2020/07/07	6	11.13	2	11.00	11.10	4	24,785	0.02%
2020/07/06	22	11.03	23	11.08	11.15	-1	24,398	0.00%
2020/07/03	11	10.90	0	0.00	10.90	11	24,077	0.05%
2020/07/02	8	10.81	0	0.00	10.90	8	24,048	0.03%
2020/07/01	1	10.90	10	10.90	10.90	-9	23,759	-0.04%
2020/06/30	5	10.90	0	0.00	10.85	5	23,756	0.02%
2020/06/29	27	10.94	20	10.95	10.90	7	23,714	0.03%
2020/06/24	2	11.03	3	11.10	11.10	-1	23,594	0.00%
2020/06/23	13	11.00	0	0.00	11.05	13	23,556	0.06%
2020/06/22	176	11.05	5	11.15	11.10	171	23,417	0.73%	大買/鉅額交易
2020/06/19	30	11.07	0	0.00	11.00	30	23,659	0.13%
2020/06/18	57	11.07	9	11.10	11.10	48	23,343	0.21%
2020/06/17	1	11.15	0.5	11.25	11.25	0.5	23,359	0.00%
2020/06/16	2	11.30	61	11.22	11.25	-59	23,853	-0.25%
2020/06/15	55	11.14	0	0.00	11.05	55	24,606	0.22%
2020/06/12	21	11.17	2	11.22	11.20	19	24,833	0.08%
2020/06/11	30	11.59	1	11.65	11.45	29	24,917	0.12%
2020/06/10	26	12.31	0	0.00	12.35	26	23,727	0.11%
2020/06/09	11	12.25	7	12.26	12.25	4	23,423	0.02%
2020/06/08	2	12.33	0	0.00	12.30	2	23,384	0.01%
2020/06/05	5	12.25	0	0.00	12.20	5	23,100	0.02%
2020/06/03	30	12.20	0	0.00	12.20	30	23,358	0.13%
2020/06/02	7	12.10	4	12.10	12.10	3	23,335	0.01%
2020/06/01	2	11.95	1	11.95	11.95	1	23,476	0.00%
2020/05/29	6	11.80	0	0.00	11.80	6	23,478	0.03%
2020/05/28	6	11.77	2	11.85	11.75	4	22,685	0.02%
2020/05/27	0	0.00	23	11.84	11.80	-23	22,792	-0.10%
2020/05/22	3	11.62	0	0.00	11.55	3	22,996	0.01%
2020/05/21	0	0.00	24	11.74	11.80	-24	23,081	-0.10%
2020/05/19	1	11.65	10	11.75	11.70	-9	23,348	-0.04%
2020/05/18	43	11.53	0	0.00	11.50	43	23,396	0.18%
2020/05/15	1	11.65	0	0.00	11.65	1	23,265	0.00%
2020/05/14	1	11.75	3	11.80	11.70	-2	23,146	-0.01%
2020/05/13	6	11.84	0	0.00	11.80	6	23,010	0.03%
2020/05/12	0	0.00	30	11.87	11.80	-30	23,016	-0.13%
2020/05/11	0	0.00	11	11.87	11.80	-11	22,932	-0.05%
2020/05/08	4	11.55	0	0.00	11.55	4	22,911	0.02%
2020/05/06	28	11.52	0	0.00	11.50	28	23,037	0.12%
2020/05/05	11	11.66	0	0.00	11.70	11	23,166	0.05%
2020/05/04	63	11.60	2	11.75	11.70	61	23,248	0.26%
2020/04/30	2	11.95	4	12.15	12.20	-2	23,284	-0.01%
2020/04/29	2	11.80	15	11.80	11.75	-13	23,423	-0.06%
2020/04/28	9	11.50	0	0.00	11.55	9	23,734	0.04%
2020/04/27	1	11.45	0	0.00	11.50	1	24,393	0.00%
2020/04/22	0	0.00	2	11.30	11.35	-2	24,551	-0.01%
2020/04/20	1	11.90	0	0.00	11.90	1	24,479	0.00%
2020/04/17	0	0.00	25	11.98	11.90	-25	24,795	-0.10%
2020/04/16	1	11.80	0	0.00	11.80	1	24,653	0.00%
2020/04/15	4	11.70	2	11.83	11.90	2	24,575	0.01%
2020/04/14	0	0.00	2	11.50	11.55	-2	24,533	-0.01%
2020/04/10	3	11.30	10	11.55	11.60	-7	24,591	-0.03%
2020/04/08	2	11.25	0	0.00	11.25	2	24,577	0.01%
2020/04/06	1	10.90	0	0.00	11.05	1	24,254	0.00%
2020/03/27	0	0.00	4	11.01	11.05	-4	23,260	-0.02%
2020/03/26	1	10.85	13.1	10.75	10.95	-12.1	23,182	-0.05%
2020/03/25	3	10.90	3	10.90	10.85	0	23,523	0.00%
2020/03/24	2	10.35	5	10.50	10.35	-3	23,229	-0.01%
2020/03/23	1	10.10	1	10.25	10.10	0	23,159	0.00%
2020/03/20	5	9.96	19	10.47	10.60	-14	22,980	-0.06%
2020/03/19	1	9.50	14	9.46	9.68	-13	22,303	-0.06%
2020/03/18	3	10.05	7	10.14	10.10	-4	21,844	-0.02%
2020/03/17	5	10.20	1	10.40	10.30	4	21,499	0.02%
2020/03/16	21	10.78	0	0.00	10.70	21	20,973	0.10%
2020/03/13	1	10.70	32	10.92	11.30	-31	20,624	-0.15%
2020/03/12	4	11.80	0	0.00	11.75	4	19,865	0.02%
2020/03/11	1	12.45	7	12.30	12.35	-6	19,337	-0.03%
2020/03/10	1	12.50	11.9	12.45	12.50	-10.9	19,260	-0.06%
2020/03/09	3	12.60	8.3	12.60	12.55	-5.3	19,008	-0.03%
2020/03/06	5	12.83	0	0.00	12.80	5	18,500	0.03%
2020/03/05	6	12.90	0	0.00	12.90	6	18,110	0.03%
2020/03/04	4	12.99	46	13.00	13.00	-42	17,774	-0.24%
2020/03/02	2	12.90	0	0.00	13.00	2	17,480	0.01%
2020/02/20	10	13.15	0	0.00	13.15	10	16,429	0.06%
2020/02/19	0	0.00	2	13.15	13.30	-2	16,209	-0.01%
2020/02/18	1	13.05	0	0.00	13.10	1	16,155	0.01%
2020/02/17	1	13.10	0	0.00	13.10	1	16,198	0.01%
2020/02/13	0	0.00	0.2	13.05	13.05	-0.2	16,311	0.00%
2020/02/12	2	13.05	0	0.00	13.05	2	16,310	0.01%
2020/02/10	3	13.07	10	13.08	13.10	-7	16,075	-0.04%
2020/02/07	3	13.05	1	13.05	13.05	2	15,998	0.01%
2020/02/06	50	13.10	0	0.00	13.15	50	16,107	0.31%
2020/02/05	0.2	13.05	1	13.05	13.05	-0.8	15,816	0.00%
2020/02/03	0	0.00	2	12.90	13.00	-2	15,507	-0.01%
2020/01/30	8	12.88	1	12.95	12.80	7	14,713	0.05%
2020/01/20	0	0.00	2	13.50	13.50	-2	14,010	-0.01%
2020/01/17	0	0.00	1	13.35	13.35	-1	13,930	-0.01%
2020/01/15	1	13.15	0	0.00	13.20	1	13,730	0.01%
2020/01/14	1	13.05	10	13.10	13.15	-9	13,614	-0.07%
2020/01/13	0.7	13.05	0	0.00	13.05	0.7	13,513	0.00%
2020/01/08	0	0.00	2	12.90	12.95	-2	13,060	-0.02%
2020/01/06	0	0.00	1	13.00	13.00	-1	12,833	-0.01%
2019/12/31	1	13.00	0	0.00	13.00	1	12,617	0.01%
2019/12/25	2	13.05	1	13.10	13.10	1	12,817	0.01%
2019/12/23	3	13.25	0	0.00	13.25	3	13,059	0.02%
2019/12/20	10	13.30	3	13.30	13.25	7	13,450	0.05%
2019/12/18	0	0.00	100	13.15	13.15	-100	13,333	-0.75%
2019/12/16	0	0.00	2	13.10	13.05	-2	13,379	-0.01%
2019/12/12	0	0.00	10	13.00	12.95	-10	13,011	-0.08%
2019/12/11	10	12.80	0	0.00	12.90	10	12,873	0.08%
2019/12/05	3	12.85	0	0.00	12.95	3	13,019	0.02%
2019/12/04	0	0.00	0.6	12.90	12.95	-0.6	12,954	0.00%
2019/11/29	0.6	12.85	0	0.00	12.85	0.6	12,967	0.00%
2019/11/21	0	0.00	1	12.90	12.90	-1	13,447	-0.01%
2019/11/15	0	0.00	10	12.95	12.90	-10	13,721	-0.07%
2019/11/14	0	0.00	29.5	12.75	12.80	-29.5	13,679	-0.22%
2019/11/13	0	0.00	35	12.80	12.75	-35	13,878	-0.25%
2019/11/11	0	0.00	23	12.65	12.70	-23	14,191	-0.16%
2019/11/08	12	12.67	10	12.65	12.70	2	14,261	0.01%
2019/11/07	20	12.60	10	12.65	12.60	10	14,631	0.07%
2019/11/06	10	12.80	17	12.68	12.70	-7	14,742	-0.05%
2019/11/05	0	0.00	136	12.60	12.65	-136	14,906	-0.91%	大賣/鉅額交易
2019/10/29	0	0.00	10	12.50	12.55	-10	15,907	-0.06%
2019/10/23	0	0.00	1	12.50	12.40	-1	16,255	-0.01%
2019/10/22	0	0.00	2	12.50	12.55	-2	16,419	-0.01%
2019/10/14	0	0.00	2	12.30	12.30	-2	16,874	-0.01%
2019/10/08	2	12.15	10	12.20	12.25	-8	17,050	-0.05%
2019/10/04	0	0.00	1.1	12.10	12.15	-1.1	18,327	-0.01%
2019/10/03	0	0.00	1	12.10	12.15	-1	18,493	-0.01%
2019/10/02	0	0.00	6	12.15	12.15	-6	18,614	-0.03%
2019/10/01	5	12.18	9	12.14	12.20	-4	18,740	-0.02%
2019/09/27	4	12.13	4	12.10	12.10	0	18,755	0.00%
2019/09/26	4	12.21	0	0.00	12.30	4	18,716	0.02%
2019/09/25	10	12.12	5	12.10	12.20	5	18,702	0.03%
2019/09/24	6	12.23	0	12.20	12.30	6	18,337	0.03%
2019/09/23	17	12.30	4	12.40	12.25	13	18,244	0.07%
2019/09/20	0	0.00	0.8	12.45	12.45	-0.8	18,128	0.00%
2019/09/17	6	12.45	0	0.00	12.50	6	17,688	0.03%
2019/09/16	0	0.00	1	12.40	12.45	-1	18,040	-0.01%
2019/09/11	1	12.55	0	0.00	12.50	1	18,546	0.01%
2019/09/10	0.9	12.50	3	12.55	12.55	-2.1	18,621	-0.01%
2019/09/06	0	0.00	2	12.35	12.35	-2	18,502	-0.01%
2019/09/04	0	0.00	8	11.98	12.10	-8	18,495	-0.04%
2019/09/03	1	11.95	0	0.00	11.95	1	18,520	0.01%
2019/09/02	2	11.90	0	0.00	11.95	2	18,621	0.01%
2019/08/29	5	11.83	5	11.75	11.75	0	18,232	0.00%
2019/08/28	1	11.95	0	0.00	11.90	1	18,205	0.01%
2019/08/20	0	0.00	1	12.40	12.35	-1	18,899	-0.01%
2019/08/14	0	0.00	25	12.30	12.30	-25	18,896	-0.13%
2019/08/13	3	12.30	3	12.30	12.30	0	18,862	0.00%
2019/08/12	0	0.00	1	12.05	12.45	-1	18,809	-0.01%
2019/08/05	0	0.00	10	12.00	12.05	-10	18,254	-0.05%
2019/07/31	0	0.00	5	12.46	12.40	-5	17,674	-0.03%
2019/07/30	4	12.45	5	12.40	12.45	-1	17,631	-0.01%
2019/07/29	5	12.44	0	0.00	12.45	5	17,753	0.03%
2019/07/23	0	0.00	4	12.45	12.50	-4	17,848	-0.02%
2019/07/19	0	0.00	4	12.75	12.65	-4	17,664	-0.02%
2019/07/17	0	0.00	0.5	12.60	12.65	-0.5	17,564	0.00%
2019/07/16	0	0.00	1	12.45	12.60	-1	17,366	-0.01%
2019/07/11	1	12.70	12	12.63	12.65	-11	17,221	-0.06%
2019/07/10	0	0.00	30	12.98	13.00	-30	16,641	-0.18%
2019/07/05	0	0.00	3.3	13.03	13.05	-3.3	16,255	-0.02%
2019/07/04	0	0.00	1	13.00	13.00	-1	16,217	-0.01%
2019/07/01	0	0.00	2	12.95	13.00	-2	16,136	-0.01%
2019/06/28	0	0.00	1	13.00	13.05	-1	16,130	-0.01%
2019/06/20	0	0.00	1	12.95	12.95	-1	16,610	-0.01%
2019/06/19	0	0.00	5	12.79	12.80	-5	16,624	-0.03%
2019/06/12	1	12.35	1	12.30	12.30	0	17,584	0.00%
2019/06/10	0	0.00	0.1	12.45	12.45	-0.1	17,352	0.00%
2019/06/04	0	0.00	13	12.22	12.35	-13	17,400	-0.07%
2019/06/03	0	0.00	0.1	12.20	12.30	-0.1	17,305	0.00%
2019/05/30	0	0.00	4	12.16	12.20	-4	17,004	-0.02%
2019/05/28	0	0.00	1	12.15	12.10	-1	17,005	-0.01%
2019/05/21	0	0.00	30	11.97	12.05	-30	16,474	-0.18%
2019/05/16	0	0.00	4	11.81	11.80	-4	16,341	-0.02%
2019/05/14	6	11.61	5	11.65	11.60	1	16,469	0.01%
2019/05/13	1	11.75	4	11.80	11.75	-3	16,476	-0.02%
2019/05/10	0	0.00	7	11.90	11.85	-7	16,539	-0.04%
2019/05/09	10	11.65	18	11.77	11.75	-8	16,733	-0.05%
2019/05/08	7	11.79	0	0.00	11.85	7	16,696	0.04%
2019/05/07	7	11.91	0	0.00	11.85	7	16,658	0.04%
2019/05/06	20	11.87	70	11.99	11.85	-50	16,598	-0.30%
2019/05/03	0	0.00	1	12.00	12.05	-1	16,556	-0.01%
2019/05/02	10	12.00	0	0.00	12.00	10	16,393	0.06%
2019/04/30	3	11.95	0	0.00	11.90	3	16,363	0.02%
2019/04/29	0	0.00	8	11.85	11.95	-8	16,276	-0.05%
2019/04/26	0	0.00	4	11.70	11.75	-4	15,972	-0.03%
2019/04/25	1	11.70	0	0.00	11.70	1	15,871	0.01%
2019/04/24	1	11.70	8	11.70	11.70	-7	15,901	-0.04%
2019/04/23	0	0.00	19	11.66	11.70	-19	15,912	-0.12%
2019/04/18	2	11.63	4	11.55	11.60	-2	15,921	-0.01%
2019/04/16	1	11.75	2	11.75	11.75	-1	15,893	-0.01%
2019/04/15	1	11.75	4	11.73	11.75	-3	15,970	-0.02%
2019/04/12	11	11.70	0	0.00	11.65	11	15,884	0.07%
2019/04/11	10	11.60	1	11.65	11.65	9	15,702	0.06%
2019/04/10	0	0.00	30	11.55	11.55	-30	15,376	-0.20%
2019/04/02	0	0.00	6	11.42	11.45	-6	14,870	-0.04%
2019/04/01	2	11.40	0	0.00	11.35	2	14,644	0.01%
2019/03/29	0	11.30	6	11.37	11.40	-6	14,299	-0.04%
2019/03/28	0	0.00	4	11.30	11.30	-4	14,159	-0.03%
2019/03/27	3	11.27	0	0.00	11.25	3	14,018	0.02%
2019/03/26	3	11.23	0	0.00	11.30	3	13,886	0.02%
2019/03/25	87	11.12	0	0.00	11.20	87	13,959	0.62%
2019/03/22	2	11.15	0	0.00	11.20	2	13,688	0.01%
2019/03/21	10.7	11.15	1	11.15	11.20	9.7	13,566	0.07%
2019/03/20	0	0.00	6	10.99	11.00	-6	13,281	-0.05%
2019/03/19	6	10.96	0	0.00	10.95	6	13,110	0.05%
2019/03/18	5	10.90	0	0.00	10.95	5	12,978	0.04%
2019/03/15	6	10.79	3	10.75	10.75	3	12,875	0.02%
2019/03/14	19	10.95	0	0.00	10.85	19	12,225	0.16%
2019/03/13	5	10.96	50	10.90	10.90	-45	12,286	-0.37%
2019/03/12	10	10.95	0	0.00	10.95	10	12,175	0.08%
2019/03/07	5	10.85	0	0.00	10.80	5	12,090	0.04%
2019/03/06	0	0.00	5.7	10.85	10.85	-5.7	12,050	-0.05%
2019/03/05	3	10.80	0	0.00	10.80	3	12,067	0.02%
2019/03/04	0	0.00	14	10.74	10.85	-14	12,108	-0.12%
2019/02/27	0	0.00	5	10.75	10.75	-5	11,927	-0.04%
2019/02/25	0	0.00	5	10.70	10.75	-5	11,769	-0.04%
2019/02/22	0	0.00	5	10.70	10.70	-5	11,666	-0.04%
2019/02/19	0	0.00	2	10.65	10.65	-2	11,450	-0.02%
2019/02/18	0	0.00	5	10.70	10.70	-5	11,541	-0.04%
2019/02/12	3	10.40	0	0.00	10.40	3	11,084	0.03%
2019/01/30	7	10.35	0	0.00	10.35	7	10,953	0.06%
2019/01/29	17	10.35	0	0.00	10.40	17	10,673	0.16%
2019/01/28	2	10.35	0	0.00	10.35	2	10,572	0.02%
2019/01/24	3	10.30	0	0.00	10.25	3	10,658	0.03%
2019/01/18	0	0.00	10	10.40	10.45	-10	10,847	-0.09%
2019/01/11	5	10.30	0	0.00	10.40	5	11,585	0.04%
2019/01/10	1	10.35	0	0.00	10.40	1	11,613	0.01%
2019/01/08	1	10.35	0	0.00	10.25	1	11,849	0.01%
2019/01/04	10	10.10	0	0.00	10.05	10	12,234	0.08%
2018/12/26	10	10.12	0	0.00	10.10	10	13,074	0.08%
2018/12/19	0	0.00	10	10.25	10.30	-10	13,912	-0.07%
2018/12/13	1	10.30	0	0.00	10.35	1	13,924	0.01%
2018/12/11	2	10.20	0	0.00	10.15	2	13,894	0.01%
2018/12/06	11	10.50	1	10.40	10.40	10	14,377	0.07%
2018/12/05	0	0.00	10	10.60	10.60	-10	14,269	-0.07%
2018/11/29	10	10.55	0	0.00	10.50	10	14,464	0.07%
2018/11/28	10	10.60	0	0.00	10.70	10	14,441	0.07%
2018/11/27	2	10.55	0	0.00	10.55	2	14,456	0.01%
2018/11/19	6	10.80	1	10.75	10.80	5	15,032	0.03%
2018/11/09	0	0.00	0	10.70	10.70	0	16,118	0.00%
2018/11/08	0	0.00	36	10.70	10.70	-36	16,897	-0.21%
2018/11/07	0	0.00	6	10.60	10.60	-6	18,081	-0.03%
2018/11/01	5	10.25	0	0.00	10.30	5	20,453	0.02%
2018/10/31	0	0.00	2	10.20	10.50	-2	20,635	-0.01%
2018/10/26	1	10.00	1	10.10	10.10	0	20,889	0.00%
2018/10/25	6	10.00	1	10.05	9.99	5	20,960	0.02%
2018/10/24	0	0.00	3	10.20	10.15	-3	20,792	-0.01%
2018/10/22	0	0.00	2	10.35	10.35	-2	20,549	-0.01%
2018/10/19	2	10.20	0	0.00	10.30	2	20,710	0.01%
2018/10/11	5	10.35	2	10.35	10.25	3	19,780	0.02%
2018/10/05	0	0.00	36.4	10.89	10.90	-36.4	19,275	-0.19%
2018/10/04	1	10.95	11	10.95	11.00	-10	19,179	-0.05%
2018/10/01	0	0.00	14	11.15	11.15	-14	19,122	-0.07%
2018/09/28	6	11.14	0	0.00	11.15	6	19,126	0.03%
2018/09/27	4	11.20	1	11.25	11.25	3	18,862	0.02%
2018/09/25	2	11.25	0	0.00	11.30	2	18,661	0.01%
2018/09/20	1	11.20	0	0.00	11.25	1	18,647	0.01%
2018/09/19	3	11.15	0	0.00	11.25	3	18,793	0.02%
2018/09/14	50	11.20	1	11.20	11.20	49	18,690	0.26%
2018/09/13	3	11.15	4	11.10	11.15	-1	18,501	-0.01%
2018/09/11	3.5	10.92	0	0.00	10.95	3.5	18,385	0.02%
2018/09/10	0	0.00	1	10.85	10.90	-1	18,583	-0.01%
2018/09/07	3	10.93	0	0.00	10.90	3	18,959	0.02%
2018/09/05	6	10.96	0	0.00	10.90	6	19,075	0.03%
2018/09/04	1	11.05	0	0.00	11.10	1	19,071	0.01%
2018/09/03	10	11.05	0	0.00	11.10	10	19,238	0.05%
2018/08/31	2	10.98	0	0.00	11.25	2	19,246	0.01%
2018/08/30	3	11.08	0	0.00	11.10	3	19,199	0.02%
2018/08/29	2	11.10	0	0.00	11.15	2	19,245	0.01%
2018/08/28	0	0.00	100	10.90	11.05	-100	19,386	-0.52%
2018/08/27	1	10.85	0	0.00	10.85	1	19,334	0.01%
2018/08/24	5	10.83	1	10.75	10.75	4	19,424	0.02%
2018/08/23	7	10.91	0	0.00	10.90	7	19,806	0.04%
2018/08/22	1	11.00	0	0.00	11.00	1	19,880	0.01%
2018/08/21	1	11.00	0	0.00	11.05	1	18,374	0.01%
2018/08/20	3	11.00	0	0.00	11.05	3	18,161	0.02%
2018/08/17	0	0.00	8	10.81	10.85	-8	17,957	-0.04%
2018/08/16	2	10.58	1	10.70	10.65	1	17,839	0.01%
2018/08/15	12	10.75	4	10.75	10.70	8	17,633	0.05%
2018/08/14	6	11.39	0	0.00	11.45	6	16,894	0.04%
2018/08/13	103	11.40	0	0.00	11.35	103	15,770	0.65%	大買/鉅額交易
2018/08/09	0	0.00	25	11.55	11.50	-25	15,550	-0.16%
2018/08/08	2	11.40	0	0.00	11.50	2	15,160	0.01%
2018/08/02	1	11.50	0	0.00	11.40	1	14,471	0.01%
2018/08/01	0	0.00	6	11.60	11.60	-6	14,494	-0.04%
2018/07/25	0.3	11.20	0	0.00	11.20	0.3	14,011	0.00%
2018/07/24	0.5	11.15	10	11.15	11.20	-9.5	14,162	-0.07%
2018/07/23	0	0.00	1	11.20	11.20	-1	14,135	-0.01%
2018/07/19	0	0.00	1	11.05	11.10	-1	14,336	-0.01%
2018/07/18	0	0.00	1	11.10	11.10	-1	14,426	-0.01%
2018/07/16	1	11.10	0	0.00	11.10	1	14,456	0.01%
2018/07/13	2	11.10	0	0.00	11.20	2	14,573	0.01%
2018/07/11	1	10.95	0	0.00	11.05	1	14,661	0.01%
2018/07/09	0	0.00	20	10.95	11.05	-20	14,651	-0.14%
2018/07/06	2	10.78	0	0.00	10.85	2	14,555	0.01%
2018/06/19	0.2	11.10	0	0.00	11.10	0.2	15,091	0.00%
2018/06/15	0	0.00	15	11.15	11.20	-15	14,973	-0.10%
2018/06/13	0.2	11.25	0	0.00	11.35	0.2	14,516	0.00%
2018/06/12	1.4	11.34	0	0.00	11.35	1.4	15,072	0.01%
2018/06/11	1.2	11.35	0	0.00	11.40	1.2	15,079	0.01%
2018/06/07	1.2	11.39	5.1	11.30	11.45	-3.9	16,149	-0.02%
2018/06/06	1	11.30	0	0.00	11.30	1	16,238	0.01%
2018/06/05	0	0.00	1	11.25	11.30	-1	16,375	-0.01%
2018/06/04	0	0.00	1	11.10	11.15	-1	16,248	-0.01%
2018/06/01	0	0.00	50.9	11.00	11.10	-50.9	16,327	-0.31%
2018/05/31	0	0.00	16	10.88	11.10	-16	16,213	-0.10%
2018/05/30	9	10.76	140	10.75	10.70	-131	15,760	-0.83%	大賣/鉅額交易
2018/05/29	3	10.93	0	0.00	10.95	3	15,625	0.02%
2018/05/25	1.7	10.90	36	10.90	11.00	-34.3	15,885	-0.22%
2018/05/24	10	10.78	0	0.00	10.90	10	16,135	0.06%
2018/05/23	5	10.75	0	0.00	10.80	5	16,288	0.03%
2018/05/21	15	10.78	20	10.85	10.85	-5	16,765	-0.03%
2018/05/18	0	0.00	16	10.80	10.75	-16	16,895	-0.09%
2018/05/11	0	0.00	21	10.70	10.70	-21	17,740	-0.12%
2018/05/10	1	10.55	0	0.00	10.55	1	17,689	0.01%
2018/05/07	1	10.55	0	0.00	10.50	1	17,840	0.01%
2018/05/04	4.6	10.55	2	10.55	10.55	2.6	17,927	0.01%
2018/05/02	0	0.00	1	10.75	10.70	-1	17,978	-0.01%
2018/04/30	0	0.00	12	10.65	10.70	-12	18,208	-0.07%
2018/04/23	0	0.00	1	10.55	10.60	-1	18,690	-0.01%
2018/04/20	0	0.00	2	10.60	10.60	-2	18,896	-0.01%
2018/04/17	0	0.00	1	10.50	10.40	-1	19,199	-0.01%
2018/04/13	1	10.55	0	0.00	10.60	1	19,288	0.01%
2018/04/12	1	10.50	0.3	10.55	10.60	0.7	19,528	0.00%
2018/04/11	0	0.00	15	10.60	10.60	-15	19,645	-0.08%
2018/04/10	5	10.55	0	0.00	10.60	5	19,581	0.03%
2018/04/09	1	10.30	0	0.00	10.40	1	19,446	0.01%
2018/04/03	33	10.23	0	0.00	10.25	33	19,249	0.17%
2018/03/31	35	10.36	1	10.40	10.35	34	19,139	0.18%
2018/03/30	0.5	10.35	0	0.00	10.40	0.5	19,229	0.00%
2018/03/28	0	0.00	4	10.45	10.40	-4	18,883	-0.02%
2018/03/27	10	10.45	0	0.00	10.50	10	18,992	0.05%
2018/03/26	0	0.00	12	10.45	10.45	-12	18,924	-0.06%
2018/03/23	43	10.30	25	10.35	10.35	18	18,935	0.10%
2018/03/22	0.5	10.55	1	10.60	10.60	-0.5	18,724	0.00%
2018/03/21	1.5	10.47	0	0.00	10.50	1.5	18,542	0.01%
2018/03/20	0	0.00	1	10.60	10.60	-1	18,676	-0.01%
2018/03/19	0.5	10.65	0	0.00	10.70	0.5	18,817	0.00%
2018/03/16	0	0.00	2	10.55	10.80	-2	18,913	-0.01%
2018/03/15	1	10.60	0	0.00	10.55	1	18,450	0.01%
2018/03/13	0	0.00	9	10.37	10.50	-9	18,071	-0.05%
2018/03/09	1	10.05	0	0.00	10.05	1	17,108	0.01%
2018/03/07	0	0.00	1	10.10	10.10	-1	17,557	-0.01%
2018/02/27	0	0.00	1	10.15	10.10	-1	17,676	-0.01%
2018/02/23	2	10.15	0.1	10.10	10.15	1.9	17,077	0.01%
2018/02/22	1.5	10.00	2	10.05	10.10	-0.5	17,039	0.00%
2018/02/21	1	9.91	10	9.95	10.00	-9	16,915	-0.05%
2018/02/12	20	9.75	1	9.75	9.71	19	16,565	0.11%
2018/02/07	10	9.69	2	9.79	9.75	8	16,245	0.05%
2018/02/06	6.9	9.61	16	9.55	9.53	-9.1	15,977	-0.06%
2018/02/05	1	9.85	0	0.00	9.86	1	15,254	0.01%
2018/02/02	0	0.00	2.7	10.00	10.05	-2.7	15,139	-0.02%
2018/01/31	1	9.95	40	9.97	10.05	-39	15,173	-0.26%
2018/01/30	1	10.00	0	0.00	9.99	1	14,967	0.01%
2018/01/26	0	0.00	1	10.05	10.10	-1	14,759	-0.01%
2018/01/25	1	10.00	0	0.00	10.10	1	14,720	0.01%
2018/01/24	4	10.03	0	0.00	10.05	4	14,519	0.03%
2018/01/23	5	10.05	0	0.00	10.10	5	14,263	0.04%
2018/01/16	1	10.00	0	0.00	10.10	1	13,439	0.01%
2018/01/15	0	0.00	37	9.99	10.00	-37	13,237	-0.28%
2018/01/12	5	9.93	0	0.00	9.96	5	12,982	0.04%
2018/01/11	2	9.89	10	9.96	9.84	-8	12,826	-0.06%
2018/01/05	1	9.80	0	0.00	9.80	1	12,640	0.01%
2018/01/04	0.3	9.71	6	9.74	9.73	-5.7	12,705	-0.04%
2018/01/03	0	0.00	1	9.71	9.75	-1	12,865	-0.01%
2018/01/02	55	9.64	7	9.67	9.70	48	12,827	0.37%