永豐金 (2890)-凱基-中壢券商分點個股進出

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
24.10
漲跌
▲0.10
漲幅
+0.42%
成交量
14,055張
產業
上市金融類股
1394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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/06/14	2	24.00	3	24.03	24.10	-1	24,254	0.00%
2024/06/13	2	24.03	2.6	23.97	24.00	-0.6	24,355	0.00%
2024/06/12	0	0.00	1	23.60	23.65	-1	24,596	0.00%
2024/06/11	8	23.51	69.2	23.67	23.60	-61.2	24,731	-0.25%
2024/06/06	0	0.00	0.6	23.18	23.35	-0.6	24,608	0.00%
2024/06/05	1.5	22.97	2	23.20	23.05	-0.5	24,552	0.00%
2024/06/04	4.8	22.98	2	23.00	23.10	2.8	24,548	0.01%
2024/06/03	0	0.00	2	23.10	23.25	-2	24,300	-0.01%
2024/05/31	1	23.05	0	0.00	23.05	1	23,998	0.00%
2024/05/30	1.3	22.63	0	0.00	22.75	1.3	23,183	0.01%
2024/05/29	4.7	22.88	0	0.00	22.75	4.7	22,799	0.02%
2024/05/28	3	23.40	0.3	23.45	23.35	2.7	22,339	0.01%
2024/05/27	2	22.83	2.8	23.25	23.50	-0.8	22,357	0.00%
2024/05/24	0.7	23.09	1	23.10	23.05	-0.3	21,962	0.00%
2024/05/23	4	22.65	0	0.00	22.75	4	21,679	0.02%
2024/05/22	4.1	22.95	19	23.05	22.70	-14.9	21,024	-0.07%
2024/05/21	90	23.15	27	23.13	23.00	63	20,469	0.31%
2024/05/20	8	23.71	13.3	23.54	23.85	-5.3	19,791	-0.03%
2024/05/17	4	23.20	4.2	23.18	23.15	-0.2	18,795	0.00%
2024/05/16	4	22.84	1	22.85	22.90	3	18,164	0.02%
2024/05/15	12	22.60	57	22.65	22.55	-45	18,109	-0.25%
2024/05/14	4.5	22.49	0	22.55	22.45	4.5	18,022	0.02%
2024/05/13	0	22.90	2	23.00	23.05	-2	17,947	-0.01%
2024/05/10	1.1	22.68	5.9	22.85	22.95	-4.8	17,890	-0.03%
2024/05/09	58.6	22.35	0	0.00	22.35	58.6	17,744	0.33%
2024/05/08	3	22.67	0	0.00	22.70	3	17,604	0.02%
2024/05/07	6	22.68	5.9	22.79	22.75	0.1	17,616	0.00%
2024/05/06	5	22.58	11	22.54	22.75	-6	17,443	-0.03%
2024/05/03	11	22.27	0	0.00	22.05	11	17,159	0.06%
2024/05/02	0	0.00	4	22.15	22.15	-4	17,079	-0.02%
2024/04/30	1	21.95	1	22.05	21.95	0	16,847	0.00%
2024/04/29	0.5	22.10	19.4	21.91	21.95	-18.9	16,702	-0.11%
2024/04/26	1	21.60	0.7	21.50	21.30	0.3	16,361	0.00%
2024/04/25	1	21.25	0	0.00	21.35	1	16,421	0.01%
2024/04/24	8.5	21.42	0.8	21.50	21.45	7.7	16,381	0.05%
2024/04/23	2	21.75	54	21.84	21.80	-52	16,347	-0.32%
2024/04/22	2	21.75	0	0.00	21.70	2	16,549	0.01%
2024/04/19	4.6	21.27	0	0.00	21.20	4.6	16,406	0.03%
2024/04/18	0	0.00	1	21.80	21.65	-1	16,078	-0.01%
2024/04/17	0	0.00	2.5	21.47	21.55	-2.5	15,985	-0.02%
2024/04/16	2.1	21.33	8	21.40	21.25	-5.9	15,832	-0.04%
2024/04/15	0	0.00	5	22.00	21.80	-5	15,644	-0.03%
2024/04/12	2	21.80	1	22.00	21.85	1	15,630	0.01%
2024/04/11	44	21.95	0	22.00	21.95	44	15,508	0.28%
2024/04/10	1.3	21.72	42.2	21.73	21.70	-40.9	15,388	-0.27%
2024/04/09	0	0.00	2	21.50	21.50	-2	15,317	-0.01%
2024/04/08	11	21.45	4	21.46	21.35	7	15,433	0.05%
2024/04/03	1.4	21.18	0	0.00	21.00	1.4	15,282	0.01%
2024/04/02	12.1	21.34	3.5	21.46	21.35	8.6	15,241	0.06%
2024/04/01	3	21.60	3	21.65	21.50	0	15,310	0.00%
2024/03/29	0	0.00	1	21.70	21.65	-1	15,260	-0.01%
2024/03/28	4	21.46	0	0.00	21.50	4	15,123	0.03%
2024/03/27	22	21.55	0	0.00	21.50	22	15,300	0.14%
2024/03/26	0.1	21.65	15.1	21.62	21.65	-15	15,607	-0.10%
2024/03/25	19	21.14	15	21.15	21.15	4	15,528	0.03%
2024/03/22	17.2	21.25	6.7	21.15	21.15	10.5	15,941	0.07%
2024/03/21	2	21.05	1	21.10	21.15	1	16,166	0.01%
2024/03/20	5	20.75	0	0.00	20.65	5	16,489	0.03%
2024/03/19	3	20.73	17	20.65	20.80	-14	16,585	-0.08%
2024/03/18	18.2	20.96	2	20.95	20.95	16.2	16,612	0.10%
2024/03/15	1	21.05	12.5	21.13	21.35	-11.5	16,667	-0.07%
2024/03/14	5.7	20.98	0	20.98	21.05	5.7	16,361	0.03%
2024/03/13	1	20.70	14	20.60	20.70	-13	16,142	-0.08%
2024/03/12	3.4	20.21	4.2	20.25	20.30	-0.8	16,023	-0.01%
2024/03/11	2	20.33	4	20.45	20.25	-2	16,155	-0.01%
2024/03/08	7.4	20.20	70	20.14	20.30	-62.6	16,127	-0.39%
2024/03/07	10	20.02	1	20.00	20.10	9	16,087	0.06%
2024/03/06	8.6	20.04	39.6	20.07	20.05	-31	16,043	-0.19%
2024/03/05	6.1	20.04	1	20.00	20.00	5.1	16,572	0.03%
2024/03/04	6	19.91	0.5	19.95	20.00	5.5	16,661	0.03%
2024/03/01	7.1	19.94	0	0.00	19.95	7.1	16,841	0.04%
2024/02/29	0	19.95	14	20.09	20.10	-14	16,944	-0.08%
2024/02/27	0	0.00	1	19.85	19.85	-1	16,705	-0.01%
2024/02/26	5.1	19.71	0	0.00	19.80	5.1	16,629	0.03%
2024/02/23	20	19.98	8	19.93	19.85	12	16,622	0.07%
2024/02/22	3	19.80	0	0.00	19.95	3	16,800	0.02%
2024/02/21	7.1	19.77	5	19.85	19.90	2.1	16,754	0.01%
2024/02/20	10	19.82	0.7	19.80	19.90	9.3	16,674	0.06%
2024/02/19	0.7	19.71	5	19.80	19.85	-4.3	16,713	-0.03%
2024/02/16	50	19.53	5	19.51	19.60	45	16,791	0.27%
2024/02/15	2	19.38	32.9	19.34	19.40	-30.9	16,844	-0.18%
2024/02/05	0.3	19.30	2	19.20	19.10	-1.7	16,712	-0.01%
2024/02/02	10	19.35	0	0.00	19.35	10	16,645	0.06%
2024/02/01	0.1	19.20	7	19.26	19.25	-6.9	16,624	-0.04%
2024/01/31	0	0.00	4.1	19.10	19.20	-4.1	16,537	-0.02%
2024/01/30	1	19.05	2	19.15	19.05	-1	16,479	-0.01%
2024/01/29	9	19.20	1.1	19.15	19.25	7.9	16,591	0.05%
2024/01/26	2	19.15	0.1	19.15	19.15	1.9	16,612	0.01%
2024/01/25	5.5	18.94	1	19.00	18.95	4.5	16,651	0.03%
2024/01/24	5	18.92	0	0.00	18.90	5	16,709	0.03%
2024/01/23	2	18.85	0	0.00	18.90	2	16,832	0.01%
2024/01/22	3	18.98	0	0.00	18.95	3	16,958	0.02%
2024/01/19	0	18.95	0	19.00	18.95	0	16,955	0.00%
2024/01/18	6.1	18.73	7.5	18.83	18.85	-1.4	16,929	-0.01%
2024/01/17	11.3	18.63	2.5	18.72	18.60	8.8	16,856	0.05%
2024/01/16	23.2	18.85	28	18.93	18.80	-4.8	16,532	-0.03%
2024/01/15	9.5	19.15	19	19.11	19.10	-9.5	16,315	-0.06%
2024/01/12	20.2	19.15	2	19.15	19.15	18.2	16,653	0.11%
2024/01/11	3	19.38	2	19.40	19.35	1	16,778	0.01%
2024/01/10	8	19.31	2	19.40	19.30	6	16,938	0.04%
2024/01/09	3.2	19.37	3	19.43	19.40	0.2	17,031	0.00%
2024/01/08	3	19.47	13.2	19.56	19.40	-10.2	17,032	-0.06%
2024/01/05	0	0.00	1.2	19.45	19.50	-1.2	17,022	-0.01%
2024/01/04	2	19.35	0	0.00	19.40	2	17,284	0.01%
2024/01/03	2.1	19.35	13.2	19.50	19.30	-11.1	17,854	-0.06%
2024/01/02	7.2	19.67	0	0.00	19.35	7.2	17,799	0.04%
2023/12/29	2.4	19.71	0	0.00	19.70	2.4	17,637	0.01%
2023/12/28	0.3	19.75	0.1	19.75	19.70	0.2	17,714	0.00%
2023/12/27	0	0.00	0.1	19.61	19.80	-0.1	17,622	0.00%
2023/12/26	1	19.50	0	0.00	19.40	1	17,512	0.01%
2023/12/25	0	0.00	1	19.35	19.45	-1	17,495	-0.01%
2023/12/22	2	19.30	0	0.00	19.30	2	17,565	0.01%
2023/12/21	2	19.30	7	19.40	19.30	-5	17,308	-0.03%
2023/12/20	0.2	19.50	1	19.55	19.45	-0.8	16,876	0.00%
2023/12/19	0.3	19.53	12	19.53	19.50	-11.7	16,373	-0.07%
2023/12/18	3.4	19.89	1	20.00	19.75	2.4	16,135	0.01%
2023/12/15	16	19.94	5	19.98	20.00	11	15,757	0.07%
2023/12/14	4.4	19.84	3.2	20.00	20.00	1.2	15,282	0.01%
2023/12/13	1	19.65	23.3	19.70	19.80	-22.3	15,093	-0.15%
2023/12/12	2.1	19.63	3	19.60	19.75	-0.9	15,403	-0.01%
2023/12/11	10	19.15	12.5	19.44	19.55	-2.5	15,380	-0.02%
2023/12/08	4.1	19.20	5	19.20	19.25	-0.9	15,346	-0.01%
2023/12/07	2.2	19.10	0	0.00	19.05	2.2	15,380	0.01%
2023/12/06	0	0.00	8	19.31	19.35	-8	15,410	-0.05%
2023/12/05	0	19.00	1	19.05	19.15	-1	15,225	-0.01%
2023/12/04	1	19.00	2.1	19.07	19.10	-1.1	15,172	-0.01%
2023/12/01	1	18.90	2	18.98	18.95	-1	15,165	-0.01%
2023/11/30	0	18.90	2.2	18.95	18.90	-2.1	15,105	-0.01%
2023/11/29	3	18.95	0	0.00	18.80	3	14,500	0.02%
2023/11/28	0	18.95	3	19.07	18.85	-3	14,362	-0.02%
2023/11/27	3	18.87	13.1	18.82	18.80	-10.1	14,532	-0.07%
2023/11/24	0	18.90	0	0.00	18.85	0	14,437	0.00%
2023/11/22	3	18.87	0.1	18.85	18.85	2.9	14,315	0.02%
2023/11/21	18	18.95	13	18.88	18.95	5	14,288	0.04%
2023/11/20	15.4	18.70	0	0.00	18.75	15.4	14,077	0.11%
2023/11/17	5	18.90	0.5	18.90	18.85	4.5	14,087	0.03%
2023/11/16	0	0.00	12	18.82	18.90	-12	14,042	-0.09%
2023/11/15	4	18.75	5	18.71	18.70	-1	13,952	-0.01%
2023/11/14	1	18.70	15	18.63	18.65	-14	13,867	-0.10%
2023/11/10	0	0.00	1	18.40	18.45	-1	14,109	-0.01%
2023/11/09	0	0.00	1	18.35	18.45	-1	14,229	-0.01%
2023/11/07	0	0.00	10.9	18.31	18.35	-10.9	14,571	-0.07%
2023/11/06	0	0.00	7	18.51	18.45	-7	14,681	-0.05%
2023/11/03	0	0.00	5.3	18.20	18.40	-5.3	15,058	-0.03%
2023/11/02	0	0.00	5.1	18.15	18.15	-5.1	15,598	-0.03%
2023/11/01	0	0.00	5	18.00	18.00	-5	16,002	-0.03%
2023/10/31	6	17.81	3.2	17.85	17.85	2.8	16,308	0.02%
2023/10/30	4.1	17.75	0	0.00	17.70	4.1	16,608	0.02%
2023/10/27	1.5	17.90	8	17.85	17.95	-6.5	16,663	-0.04%
2023/10/26	14.1	17.89	2	17.85	17.85	12.1	16,943	0.07%
2023/10/25	3	18.08	0.1	18.10	18.05	2.9	16,987	0.02%
2023/10/24	3	18.15	10	18.10	18.15	-7	17,158	-0.04%
2023/10/23	1	18.05	0	0.00	18.15	1	17,342	0.01%
2023/10/20	4.1	17.96	2	18.18	18.20	2.1	17,283	0.01%
2023/10/19	0	0.00	15.1	18.47	18.40	-15.1	17,275	-0.09%
2023/10/18	0	0.00	9.3	18.51	18.50	-9.3	17,554	-0.05%
2023/10/17	11	18.55	12.8	18.50	18.60	-1.8	17,701	-0.01%
2023/10/16	5.4	18.40	2.5	18.35	18.40	2.9	17,897	0.02%
2023/10/13	0	0.00	9.4	18.41	18.50	-9.4	18,312	-0.05%
2023/10/12	0	0.00	1.5	18.42	18.45	-1.5	18,402	-0.01%
2023/10/11	5.9	17.97	26.2	18.10	18.25	-20.3	18,262	-0.11%
2023/10/06	0	0.00	4	17.54	17.70	-4	17,744	-0.02%
2023/10/05	0	0.00	2	17.35	17.35	-2	17,631	-0.01%
2023/10/04	6.5	17.15	0.3	17.20	17.15	6.2	17,702	0.03%
2023/10/03	4	17.29	3	17.32	17.30	1	17,607	0.01%
2023/10/02	1	17.40	1	17.45	17.35	0	17,813	0.00%
2023/09/28	0	0.00	1	17.45	17.40	-1	18,096	-0.01%
2023/09/27	0	0.00	1	17.35	17.40	-1	18,225	-0.01%
2023/09/26	0	17.35	0	0.00	17.35	0	18,519	0.00%
2023/09/25	5	17.40	0	0.00	17.45	5	18,508	0.03%
2023/09/22	5	17.30	1.5	17.31	17.30	3.5	18,769	0.02%
2023/09/21	4.7	17.31	0	17.30	17.25	4.6	18,910	0.02%
2023/09/20	0	0.00	1.3	17.69	17.60	-1.3	18,746	-0.01%
2023/09/19	0	0.00	3	17.62	17.60	-3	18,864	-0.02%
2023/09/18	2	17.40	0.3	17.55	17.55	1.7	19,123	0.01%
2023/09/15	3	17.58	0.2	17.73	17.65	2.8	19,275	0.01%
2023/09/14	0.4	17.60	0.1	17.60	17.70	0.3	19,064	0.00%
2023/09/13	5.2	17.45	51.5	17.46	17.50	-46.3	19,014	-0.24%
2023/09/12	0	0.00	0	17.50	17.50	0	19,374	0.00%
2023/09/11	1	17.30	11	17.20	17.45	-10	19,403	-0.05%
2023/09/06	1.4	17.17	4	17.20	17.15	-2.6	19,640	-0.01%
2023/09/05	1	17.30	0	0.00	17.35	1	19,647	0.01%
2023/09/01	1	17.15	4	17.25	17.25	-3	19,822	-0.02%
2023/08/31	2	17.42	1	17.20	17.10	1	19,857	0.01%
2023/08/30	7	17.36	7.5	17.40	17.45	-0.5	19,538	0.00%
2023/08/28	1	17.25	7	17.30	17.35	-6	19,709	-0.03%
2023/08/25	1.2	17.11	0	17.15	17.10	1.2	21,157	0.01%
2023/08/24	0	0.00	2	17.25	17.25	-2	21,332	-0.01%
2023/08/23	0	0.00	5.1	17.20	17.20	-5.1	21,377	-0.02%
2023/08/22	1	17.20	0.1	17.25	17.20	0.9	21,593	0.00%
2023/08/21	11	17.25	1	17.20	17.25	10	21,682	0.05%
2023/08/18	3	17.20	0	0.00	17.10	3	21,775	0.01%
2023/08/17	2	16.90	1	17.00	16.95	1	21,749	0.00%
2023/08/16	3.3	17.02	4	17.05	17.05	-0.7	21,837	0.00%
2023/08/15	2.1	17.35	20.1	17.30	17.25	-18	21,781	-0.08%
2023/08/14	12.1	17.55	16	17.61	17.50	-3.9	21,837	-0.02%
2023/08/11	15	17.95	0	18.00	18.00	15	21,791	0.07%
2023/08/10	8	17.81	26	17.89	17.95	-18	21,795	-0.08%
2023/08/09	46.5	17.78	0.1	17.90	17.85	46.4	21,797	0.21%
2023/08/08	25	18.68	0.1	18.70	18.70	24.9	21,573	0.12%
2023/08/07	3	18.68	1.1	18.75	18.80	1.9	21,175	0.01%
2023/08/04	4.4	18.61	144.9	18.60	18.70	-140.5	20,803	-0.68%	大賣/鉅額交易
2023/08/02	10	18.64	69.5	18.61	18.55	-59.5	20,541	-0.29%
2023/08/01	3	18.80	37.2	18.79	18.80	-34.2	20,356	-0.17%
2023/07/31	10	18.66	100.6	18.68	18.65	-90.6	20,211	-0.45%
2023/07/28	2	18.55	59.1	18.58	18.55	-57.1	20,073	-0.28%
2023/07/27	8	18.51	3.1	18.52	18.50	4.9	20,033	0.02%
2023/07/26	5.6	18.26	18	18.29	18.40	-12.4	20,023	-0.06%
2023/07/25	3	18.02	1	18.00	18.05	2	20,126	0.01%
2023/07/24	3.2	17.99	20.6	18.02	18.00	-17.4	20,119	-0.09%
2023/07/21	13	18.07	10.8	18.06	18.10	2.2	19,886	0.01%
2023/07/20	57	18.12	4.3	18.12	18.10	52.7	19,514	0.27%
2023/07/19	8	18.04	60.2	17.93	18.00	-52.2	19,075	-0.27%
2023/07/18	5.5	18.08	3	18.05	18.05	2.5	18,736	0.01%
2023/07/17	4	17.94	51	18.00	17.95	-47	18,325	-0.26%
2023/07/14	3.5	17.70	0.8	17.70	17.75	2.7	18,118	0.01%
2023/07/13	1	17.59	3	17.60	17.60	-2	18,051	-0.01%
2023/07/12	1	17.50	0	0.00	17.60	1	18,053	0.01%
2023/07/11	0	0.00	1	17.45	17.50	-1	17,982	-0.01%
2023/07/07	1.1	17.20	6	17.14	17.15	-4.9	18,013	-0.03%
2023/07/06	6.1	17.38	0.8	17.48	17.35	5.4	18,024	0.03%
2023/07/05	1	17.65	5	17.67	17.65	-4	17,734	-0.02%
2023/07/04	0.3	17.55	3.2	17.50	17.70	-2.9	17,614	-0.02%
2023/07/03	4	17.40	2	17.45	17.45	2	17,532	0.01%
2023/06/30	0	0.00	1.2	17.40	17.35	-1.2	17,765	-0.01%
2023/06/29	0	0.00	1	17.35	17.35	-1	17,833	-0.01%
2023/06/27	0.3	17.30	0.4	17.26	17.25	-0.1	17,880	0.00%
2023/06/26	12	17.40	0.1	17.35	17.35	11.9	17,978	0.07%
2023/06/20	2	17.23	79.5	17.25	17.30	-77.5	17,868	-0.43%
2023/06/19	1	17.25	0	0.00	17.25	1	17,780	0.01%
2023/06/16	0.4	17.45	10	17.50	17.25	-9.6	17,773	-0.05%
2023/06/15	1	17.45	5	17.50	17.50	-4	17,789	-0.02%
2023/06/14	0	0.00	1	17.45	17.45	-1	17,990	-0.01%
2023/06/12	1	17.40	0.5	17.45	17.40	0.5	18,282	0.00%
2023/06/09	2	17.40	3.2	17.45	17.40	-1.2	18,567	-0.01%
2023/06/08	2	17.40	6.3	17.40	17.35	-4.3	18,651	-0.02%
2023/06/07	49	17.45	21	17.41	17.45	28	18,846	0.15%
2023/06/06	18.5	17.40	7.2	17.38	17.35	11.3	19,036	0.06%
2023/06/05	0	0.00	2	17.35	17.30	-2	19,084	-0.01%
2023/06/02	4.3	17.25	0	0.00	17.15	4.3	19,127	0.02%
2023/05/31	1	17.15	0	0.00	17.30	1	19,035	0.01%
2023/05/30	0	0.00	5	17.25	17.15	-5	17,687	-0.03%
2023/05/29	1.2	17.24	0	0.00	17.15	1.2	17,761	0.01%
2023/05/26	8.1	17.18	1.1	17.06	17.10	7	18,039	0.04%
2023/05/25	5.1	17.17	4	17.20	17.15	1.1	17,862	0.01%
2023/05/24	0	0.00	51.1	17.30	17.35	-51.1	17,953	-0.28%
2023/05/23	7.2	17.41	20	17.45	17.45	-12.8	17,845	-0.07%
2023/05/22	13.5	17.35	1	17.40	17.40	12.5	17,791	0.07%
2023/05/19	9	17.24	0	0.00	17.25	9	17,613	0.05%
2023/05/18	4	17.21	0	0.00	17.20	4	17,538	0.02%
2023/05/17	2.5	17.18	53.1	17.29	17.20	-50.6	17,389	-0.29%
2023/05/16	0	0.00	1	17.05	17.10	-1	17,166	-0.01%
2023/05/15	1	16.90	0	0.00	16.90	1	17,287	0.01%
2023/05/12	58	16.90	2	16.93	16.90	56	17,287	0.32%
2023/05/11	3.6	17.10	0	0.00	17.10	3.6	17,034	0.02%
2023/05/10	0	0.00	0.6	17.25	17.30	-0.6	16,965	0.00%
2023/05/09	0	0.00	4	17.26	17.30	-4	16,993	-0.02%
2023/05/08	0.7	17.20	0	0.00	17.20	0.7	17,111	0.00%
2023/05/05	5	17.08	20	17.04	17.05	-15	17,052	-0.09%
2023/05/04	0.3	17.00	2.1	16.95	17.00	-1.8	17,176	-0.01%
2023/05/03	0	16.90	0	0.00	16.90	0	17,257	0.00%
2023/05/02	2	16.85	5.5	16.85	16.85	-3.5	17,639	-0.02%
2023/04/28	0.3	16.85	5	16.85	16.70	-4.7	18,010	-0.03%
2023/04/27	3	16.70	3	16.75	16.75	0	18,022	0.00%
2023/04/26	1.1	16.65	0	0.00	16.65	1.1	18,048	0.01%
2023/04/24	5	16.65	0	0.00	16.70	5	17,890	0.03%
2023/04/20	3	16.63	0	0.00	16.65	3	18,259	0.02%
2023/04/19	1	16.80	0	0.00	16.80	1	18,329	0.01%
2023/04/18	1.3	16.76	1	16.85	16.80	0.3	18,298	0.00%
2023/04/17	0	0.00	19	16.87	16.80	-19	18,204	-0.10%
2023/04/14	2.9	16.86	0	0.00	16.90	2.9	18,151	0.02%
2023/04/13	0	16.80	52	16.80	16.80	-52	18,258	-0.28%
2023/04/12	11	16.60	4	16.63	16.60	7	18,165	0.04%
2023/04/11	16	16.60	1.4	16.66	16.60	14.6	18,195	0.08%
2023/04/10	0	16.70	0	16.70	16.65	0	18,010	0.00%
2023/04/07	1	16.60	0	0.00	16.60	1	18,017	0.01%
2023/04/06	10.4	16.55	28	16.55	16.55	-17.6	17,985	-0.10%
2023/03/31	53	16.60	50	16.75	16.60	3	18,093	0.02%
2023/03/30	8	16.53	1	16.60	16.55	7	18,879	0.04%
2023/03/29	23	16.61	12	16.66	16.75	11	19,673	0.06%
2023/03/28	2.1	16.61	22	16.69	16.60	-19.9	20,724	-0.10%
2023/03/27	16	16.60	5	16.65	16.55	11	22,084	0.05%
2023/03/24	3	16.38	1	16.49	16.40	2.1	23,575	0.01%
2023/03/23	13.1	16.39	41.3	16.29	16.40	-28.1	23,691	-0.12%
2023/03/22	6.3	16.39	7.1	16.35	16.40	-0.8	23,728	0.00%
2023/03/21	62.5	16.09	5	16.10	16.10	57.5	24,081	0.24%
2023/03/20	66.9	15.91	39	15.92	15.95	27.9	24,144	0.12%
2023/03/17	7	16.29	2	16.45	16.25	5	23,839	0.02%
2023/03/16	16.3	16.37	16	16.30	16.30	0.3	23,714	0.00%
2023/03/15	13.3	16.57	0	0.00	16.55	13.3	23,658	0.06%
2023/03/14	5.2	16.57	48	16.60	16.55	-42.8	23,632	-0.18%
2023/03/13	3	16.78	6	16.74	16.80	-3	23,698	-0.01%
2023/03/10	13.3	16.89	1.5	16.87	16.85	11.8	23,864	0.05%
2023/03/09	68.2	17.02	1	17.05	17.00	67.2	24,080	0.28%
2023/03/08	31.2	17.15	0	0.00	17.20	31.2	25,429	0.12%
2023/03/07	3	17.12	10	17.11	17.15	-7	25,726	-0.03%
2023/03/06	11.4	17.06	3	17.05	17.05	8.4	26,092	0.03%
2023/03/03	9	17.07	0	0.00	17.05	9	26,493	0.03%
2023/03/02	2.8	17.11	3	17.15	17.05	-0.3	26,675	0.00%
2023/03/01	4.4	17.16	12	17.16	17.20	-7.6	26,917	-0.03%
2023/02/24	2.1	17.20	0.1	17.20	17.20	2	26,976	0.01%
2023/02/23	2.1	17.28	3	17.32	17.35	-1	26,684	0.00%
2023/02/22	2.2	17.11	3	17.20	17.20	-0.8	26,812	0.00%
2023/02/21	42.1	17.30	3	17.25	17.30	39.1	26,617	0.15%
2023/02/20	5	17.34	0	0.00	17.35	5	26,874	0.02%
2023/02/17	1	17.40	2	17.40	17.40	-1	27,038	0.00%
2023/02/16	0.1	17.30	1	17.35	17.30	-0.9	27,468	0.00%
2023/02/15	1.1	17.21	0	0.00	17.20	1.1	27,739	0.00%
2023/02/14	2	17.25	2	17.40	17.35	0	27,774	0.00%
2023/02/13	3.1	17.27	2	17.25	17.40	1.1	27,930	0.00%
2023/02/10	14.2	17.12	2	17.10	17.20	12.2	28,040	0.04%
2023/02/09	3	17.15	7	17.10	17.20	-4	28,046	-0.01%
2023/02/08	5.1	17.23	1	17.30	17.20	4.1	28,346	0.01%
2023/02/07	32	17.35	5.1	17.40	17.35	27	28,453	0.09%
2023/02/06	5	17.35	12.1	17.39	17.35	-7.1	28,546	-0.02%
2023/02/03	3.2	17.45	2	17.43	17.45	1.2	28,528	0.00%
2023/02/02	2.1	17.30	1	17.35	17.35	1.1	28,644	0.00%
2023/02/01	4.9	17.23	0	0.00	17.30	4.9	28,586	0.02%
2023/01/31	4	17.55	2	17.60	17.30	2	28,554	0.01%
2023/01/30	4	17.68	8	17.78	17.90	-4	28,334	-0.01%
2023/01/17	3	17.62	29.1	17.65	17.75	-26.1	28,268	-0.09%
2023/01/16	0.2	17.40	1	17.40	17.40	-0.8	28,337	0.00%
2023/01/13	2.2	17.30	31	17.35	17.30	-28.8	28,308	-0.10%
2023/01/12	6.3	17.29	1	17.40	17.25	5.3	28,953	0.02%
2023/01/11	17.1	17.33	3	17.35	17.35	14.1	29,129	0.05%
2023/01/10	5	17.30	0	0.00	17.40	5	28,988	0.02%
2023/01/09	4	17.20	4.1	17.30	17.30	-0.1	28,967	0.00%
2023/01/05	1	16.85	2	16.83	16.85	-1	29,208	0.00%
2023/01/03	2.1	16.60	0	0.00	16.60	2.1	29,503	0.01%
2022/12/29	1	16.60	1	16.70	16.70	0	29,383	0.00%
2022/12/28	1.1	16.70	0	0.00	16.75	1.1	29,352	0.00%
2022/12/27	21	16.75	0	0.00	16.80	21	29,456	0.07%
2022/12/26	2	16.73	0	0.00	16.80	2	29,608	0.01%
2022/12/23	12.5	16.78	0.1	16.90	16.70	12.4	29,952	0.04%
2022/12/22	2	16.65	0	0.00	17.55	2	29,947	0.01%
2022/12/21	0	0.00	1	16.55	16.60	-1	29,092	0.00%
2022/12/20	5.2	16.50	0	0.00	16.60	5.2	28,190	0.02%
2022/12/19	4.3	16.63	0	0.00	16.70	4.3	27,307	0.02%
2022/12/16	8.1	17.07	0	0.00	16.90	8.1	25,881	0.03%
2022/12/15	1	17.35	0	0.00	17.45	1	24,505	0.00%
2022/12/14	0	0.00	1	17.60	17.60	-1	24,468	0.00%
2022/12/13	10.2	17.50	0	0.00	17.40	10.2	24,526	0.04%
2022/12/12	0.1	17.80	0	0.00	17.80	0.1	24,522	0.00%
2022/12/09	3.1	17.80	0	17.90	17.75	3	26,595	0.01%
2022/12/08	2	17.75	0	0.00	17.95	2	26,575	0.01%
2022/12/07	5	17.93	1	17.85	17.90	4	26,541	0.02%
2022/12/06	11	17.94	0	17.85	17.85	11	26,459	0.04%
2022/12/05	3	17.75	3	17.95	17.95	0	26,541	0.00%
2022/12/02	0	0.00	4	17.74	17.85	-4	26,578	-0.02%
2022/12/01	10	17.97	3	18.00	17.95	7	26,527	0.03%
2022/11/30	0	0.00	0	17.85	18.20	0	26,334	0.00%
2022/11/29	4	17.54	10.2	17.56	17.75	-6.2	25,062	-0.02%
2022/11/28	3	17.35	2	17.15	17.50	1	24,730	0.00%
2022/11/25	1	17.45	26	17.41	17.50	-25	24,426	-0.10%
2022/11/24	10	17.20	9	17.23	17.30	1	24,195	0.00%
2022/11/23	0	0.00	2	17.10	17.25	-2	24,085	-0.01%
2022/11/22	1	16.95	2	17.05	17.15	-1	23,860	0.00%
2022/11/21	1	16.85	0	0.00	16.85	1	23,528	0.00%
2022/11/18	2	16.90	0	0.00	16.95	2	23,473	0.01%
2022/11/17	1.7	16.82	0.1	16.85	16.90	1.6	23,347	0.01%
2022/11/16	0	17.00	0	17.05	16.90	0	23,384	0.00%
2022/11/15	0	0.00	3	16.97	17.00	-3	23,123	-0.01%
2022/11/14	0	17.00	0.8	17.05	17.05	-0.8	23,011	0.00%
2022/11/11	0	0.00	2.1	16.70	16.80	-2.1	22,582	-0.01%
2022/11/10	0.1	16.45	0	0.00	16.45	0.1	22,261	0.00%
2022/11/09	5	16.50	2.1	16.51	16.55	2.9	22,322	0.01%
2022/11/08	0	0.00	15.7	16.46	16.50	-15.7	22,174	-0.07%
2022/11/07	2	16.20	13	16.22	16.30	-11	21,973	-0.05%
2022/11/03	4.1	15.91	0	0.00	16.05	4.1	22,066	0.02%
2022/11/02	1.1	16.15	0	0.00	16.10	1.1	22,844	0.00%
2022/11/01	4	16.30	5	16.25	16.30	-1	23,061	0.00%
2022/10/31	0.1	16.17	20.2	16.15	16.10	-20.1	23,243	-0.09%
2022/10/28	7.1	16.10	0	16.00	16.00	7	23,101	0.03%
2022/10/27	7.9	16.19	0.4	16.18	16.05	7.5	23,111	0.03%
2022/10/26	0	15.90	1.1	16.10	16.05	-1	23,069	0.00%
2022/10/25	20.2	15.54	10	15.70	15.70	10.2	22,912	0.04%
2022/10/24	6.1	15.70	0	0.00	15.80	6.1	22,812	0.03%
2022/10/20	41.2	15.84	0	0.00	16.10	41.2	22,503	0.18%
2022/10/19	13.1	16.36	0	0.00	16.50	13.1	21,861	0.06%
2022/10/18	1.1	16.75	0	0.00	16.70	1.1	21,592	0.01%
2022/10/17	10.6	16.41	5	16.40	16.50	5.6	21,816	0.03%
2022/10/14	12	16.63	0	0.00	16.60	12	21,900	0.05%
2022/10/13	7.1	16.74	1.1	16.71	16.75	6	22,087	0.03%
2022/10/12	0	0.00	7	17.13	17.10	-7	22,299	-0.03%
2022/10/11	2.6	16.85	0	0.00	16.85	2.6	22,635	0.01%
2022/10/07	1	17.00	0	0.00	16.95	1	22,583	0.00%
2022/10/06	0.2	17.15	0	17.15	17.15	0.2	22,696	0.00%
2022/10/05	0	0.00	16	16.95	16.95	-16	22,779	-0.07%
2022/10/04	0	0.00	10	16.90	16.95	-10	22,910	-0.04%
2022/10/03	22	16.96	4	16.90	16.85	18	22,843	0.08%
2022/09/30	0	0.00	16	17.30	17.30	-16	22,822	-0.07%
2022/09/29	0.2	17.10	0.2	17.10	17.15	-0.1	22,650	0.00%
2022/09/28	5.5	16.92	6.1	16.86	16.90	-0.6	22,482	0.00%
2022/09/27	2.4	17.17	0	0.00	17.20	2.4	22,410	0.01%
2022/09/26	5.4	17.14	0.2	17.20	17.15	5.2	22,435	0.02%
2022/09/23	0	0.00	1	17.35	17.40	-1	22,442	0.00%
2022/09/22	5.5	17.29	0	17.35	17.20	5.5	22,596	0.02%
2022/09/21	2	17.55	2	17.55	17.60	0	22,428	0.00%
2022/09/20	1	17.55	1	17.60	17.60	0	22,293	0.00%
2022/09/19	13.4	17.80	4.1	17.82	17.75	9.3	22,142	0.04%
2022/09/16	1	18.65	135.3	18.43	18.45	-134.3	21,731	-0.62%	大賣/鉅額交易
2022/09/15	1.3	18.06	1.1	18.20	18.20	0.2	19,590	0.00%
2022/09/14	4.2	17.98	0.2	18.15	18.00	4	19,489	0.02%
2022/09/13	4.4	18.17	4	18.30	18.20	0.4	19,620	0.00%
2022/09/12	3	18.20	23.2	18.21	18.30	-20.2	19,688	-0.10%
2022/09/08	3	17.95	21.2	17.90	17.95	-18.2	19,807	-0.09%
2022/09/07	0.2	17.47	0	0.00	17.45	0.2	19,552	0.00%
2022/09/06	1	17.65	4	17.65	17.70	-3	19,360	-0.02%
2022/09/05	10.1	17.70	16.1	17.54	17.65	-6	19,174	-0.03%
2022/09/01	1	17.35	0	0.00	17.25	1	19,059	0.01%
2022/08/31	0	0.00	1	17.20	17.35	-1	18,932	-0.01%
2022/08/30	11	17.15	0	17.25	17.25	11	18,743	0.06%
2022/08/29	2	17.20	8	17.18	17.20	-6	18,739	-0.03%
2022/08/26	2	17.45	2	17.45	17.45	0	18,800	0.00%
2022/08/25	1	17.25	2	17.25	17.40	-1	18,931	-0.01%
2022/08/24	2	17.10	4	17.13	17.10	-2	19,083	-0.01%
2022/08/23	1	17.25	3	17.15	17.25	-2	19,765	-0.01%
2022/08/22	0.6	17.23	2	17.25	17.25	-1.4	20,008	-0.01%
2022/08/19	1	17.20	1	17.20	17.30	0	20,366	0.00%
2022/08/18	0	0.00	5	17.19	17.25	-5	20,415	-0.02%
2022/08/17	5.1	17.20	0	0.00	17.35	5.1	20,648	0.02%
2022/08/15	1	17.10	5	17.23	17.15	-4	21,094	-0.02%
2022/08/12	3	17.17	3	17.20	17.20	0	21,506	0.00%
2022/08/11	4	17.08	28.1	17.14	17.20	-24.1	21,697	-0.11%
2022/08/10	7.1	16.99	30	16.98	16.90	-22.9	21,725	-0.11%
2022/08/09	30	17.61	1	17.65	17.70	29	21,741	0.13%
2022/08/08	5.1	17.25	2	17.30	17.35	3.1	21,021	0.01%
2022/08/05	17.2	17.03	12	17.02	17.10	5.2	20,813	0.02%
2022/08/04	3	16.70	0	0.00	16.80	3	20,708	0.01%
2022/08/03	1	16.70	10	16.70	16.80	-9	20,751	-0.04%
2022/08/02	13	16.81	6	16.65	16.85	7	20,909	0.03%
2022/08/01	4	16.88	0	0.00	16.80	4	21,102	0.02%
2022/07/29	15	16.61	6	16.80	16.90	9	21,237	0.04%
2022/07/28	19	16.60	2	16.60	16.65	17	20,973	0.08%
2022/07/27	0	16.45	0	0.00	16.50	0	20,913	0.00%
2022/07/26	9.2	16.31	1	16.40	16.35	8.2	20,907	0.04%
2022/07/25	0.1	16.41	0	16.40	16.40	0.1	20,876	0.00%
2022/07/22	0	0.00	4.1	16.02	16.20	-4.1	21,084	-0.02%
2022/07/21	1	16.00	0	0.00	16.00	1	20,975	0.00%
2022/07/20	0	0.00	0	16.15	15.90	0	20,902	0.00%
2022/07/19	6	15.98	60	15.92	16.00	-54	20,796	-0.26%
2022/07/18	21	15.31	15	15.70	15.80	6	20,526	0.03%
2022/07/15	13.2	15.26	0	0.00	15.25	13.2	20,201	0.07%
2022/07/14	2	15.58	1	15.60	15.65	1	20,191	0.00%
2022/07/13	2	15.85	0	0.00	15.85	2	20,358	0.01%
2022/07/12	24.1	15.82	0	0.00	15.65	24.1	20,449	0.12%
2022/07/11	14	16.30	0	0.00	16.15	14	20,367	0.07%
2022/07/08	8	16.60	1	16.60	16.60	7	20,607	0.03%
2022/07/07	1.1	16.35	0	0.00	16.30	1.1	20,678	0.01%
2022/07/06	1.1	16.47	5	16.45	16.45	-3.9	20,735	-0.02%
2022/07/05	0	0.00	0	17.00	16.85	0	20,955	0.00%
2022/07/01	7.1	16.62	34	16.70	16.65	-26.9	21,873	-0.12%
2022/06/30	3.1	16.87	0	0.00	16.80	3.1	22,043	0.01%
2022/06/29	0	0.00	1	17.15	17.00	-1	22,104	0.00%
2022/06/28	1	16.95	0	0.00	17.05	1	22,503	0.00%
2022/06/27	0	0.00	19	17.26	17.10	-19	23,645	-0.08%
2022/06/24	0	0.00	2	17.25	17.15	-2	23,760	-0.01%
2022/06/23	0	0.00	0	17.10	17.00	0	23,773	0.00%
2022/06/22	10	16.90	0	0.00	16.85	10	23,808	0.04%
2022/06/21	1	16.95	8.1	16.99	16.95	-7.1	23,936	-0.03%
2022/06/20	6.3	16.67	0	0.00	16.40	6.3	23,927	0.03%
2022/06/17	32.1	16.85	0	16.85	16.75	32.1	23,783	0.14%
2022/06/16	0.1	17.15	2.1	17.35	17.10	-2	23,540	-0.01%
2022/06/15	2	17.05	0	17.20	17.15	2	23,947	0.01%
2022/06/14	0	0.00	4	16.95	17.05	-4	24,177	-0.02%
2022/06/13	11.5	16.90	6	16.92	16.95	5.5	24,284	0.02%
2022/06/10	0.2	17.24	5	17.21	17.20	-4.8	24,136	-0.02%
2022/06/09	14	17.45	0	0.00	17.40	14	24,144	0.06%
2022/06/08	2	17.65	2	17.65	17.60	0	24,150	0.00%
2022/06/07	4.3	17.48	0	0.00	17.55	4.3	24,289	0.02%
2022/06/06	4	17.54	0	0.00	17.60	4	24,493	0.02%
2022/06/02	1.1	17.70	0	0.00	17.70	1.1	24,933	0.00%
2022/06/01	1	17.85	1	17.90	17.75	0	25,284	0.00%
2022/05/31	0	17.50	31	17.70	18.15	-31	25,359	-0.12%
2022/05/30	5	17.77	4	17.85	17.80	1	24,680	0.00%
2022/05/27	8	17.54	18	17.62	17.70	-10	24,579	-0.04%
2022/05/26	0.1	17.30	2	17.23	17.30	-1.9	24,431	-0.01%
2022/05/24	1.1	17.45	0	0.00	17.40	1.1	25,042	0.00%
2022/05/23	2.4	17.46	1	17.55	17.50	1.4	24,994	0.01%
2022/05/20	0	0.00	3.1	17.42	17.50	-3.1	24,744	-0.01%
2022/05/19	16.3	17.19	0	0.00	17.15	16.3	24,332	0.07%
2022/05/18	2	17.05	33	17.29	17.50	-31	24,102	-0.13%
2022/05/17	17	17.00	23	17.20	17.05	-6	23,940	-0.03%
2022/05/16	4.2	16.73	0	0.00	16.85	4.2	23,664	0.02%
2022/05/13	10.1	16.85	10	17.00	16.95	0.1	23,459	0.00%
2022/05/12	23.3	16.90	5	16.85	16.80	18.3	23,497	0.08%
2022/05/11	2	17.30	12	17.34	17.35	-10	23,285	-0.04%
2022/05/10	34	17.24	11.1	17.25	17.50	22.9	23,229	0.10%
2022/05/09	31.3	17.22	6	17.27	17.20	25.3	23,175	0.11%
2022/05/06	25	17.72	0.1	17.85	17.75	25	23,160	0.11%
2022/05/05	5.2	18.06	5	18.00	18.05	0.2	23,325	0.00%
2022/05/04	0	0.00	0.1	18.28	18.30	-0.1	23,323	0.00%
2022/05/03	1.2	18.19	0	0.00	18.20	1.2	23,506	0.01%
2022/04/29	4	18.15	0	0.00	18.25	4	23,648	0.02%
2022/04/28	6.3	18.13	6	18.01	18.15	0.3	23,926	0.00%
2022/04/27	6.1	18.15	0	0.00	18.15	6.1	23,891	0.03%
2022/04/26	0	0.00	2	18.47	18.55	-2	24,105	-0.01%
2022/04/25	20.3	18.16	0	18.25	18.25	20.3	24,352	0.08%
2022/04/22	6	18.37	3	18.50	18.60	3	24,188	0.01%
2022/04/21	1	18.25	2	18.25	18.25	-1	24,321	0.00%
2022/04/20	0.1	18.30	0	0.00	18.25	0.1	24,627	0.00%
2022/04/19	3	18.30	2.2	18.38	18.35	0.8	24,943	0.00%
2022/04/18	8.2	18.12	11	18.09	18.10	-2.8	25,184	-0.01%
2022/04/15	2	18.58	6.1	18.53	18.50	-4.1	25,193	-0.02%
2022/04/14	17.1	18.72	50.1	18.64	18.50	-32.9	25,278	-0.13%
2022/04/13	7	18.90	16	19.08	19.05	-9	25,156	-0.04%
2022/04/12	5.3	18.89	5	18.82	18.85	0.3	25,076	0.00%
2022/04/11	22.1	19.01	4	18.95	19.00	18.1	24,971	0.07%
2022/04/08	11	18.80	10	18.93	19.05	1	24,700	0.00%
2022/04/07	33.1	18.96	33.3	18.84	18.65	-0.2	24,490	0.00%
2022/04/06	8	18.82	5.1	19.02	19.10	2.9	23,729	0.01%
2022/04/01	11	18.68	0	0.00	18.70	11	23,394	0.05%
2022/03/31	36	18.43	17	18.56	18.40	19	23,068	0.08%
2022/03/30	10.5	18.11	140.4	18.22	18.35	-129.9	22,484	-0.58%	大賣/鉅額交易
2022/03/29	14.1	17.43	0	0.00	17.30	14.1	21,310	0.07%
2022/03/28	5	17.42	3	17.40	17.55	2	21,088	0.01%
2022/03/25	4	17.46	0	0.00	17.50	4	21,031	0.02%
2022/03/24	11.5	17.67	8	17.70	17.75	3.5	20,906	0.02%
2022/03/23	3	17.80	8	17.68	17.75	-5	20,874	-0.02%
2022/03/22	6.1	17.32	0	0.00	17.45	6.1	20,749	0.03%
2022/03/21	3	17.37	2	17.40	17.35	1	20,844	0.00%
2022/03/18	10	17.40	3	17.55	17.30	7	20,848	0.03%
2022/03/17	2.5	17.22	5.2	17.36	17.40	-2.7	20,512	-0.01%
2022/03/16	0	0.00	35.1	16.96	17.10	-35.1	20,532	-0.17%
2022/03/15	1	16.95	1.6	16.98	17.00	-0.6	20,471	0.00%
2022/03/14	6	16.97	9.1	16.98	17.00	-3.1	20,535	-0.01%
2022/03/11	0	0.00	6.1	16.93	16.90	-6.1	20,591	-0.03%
2022/03/10	38	16.90	2.2	16.85	16.90	35.9	20,613	0.17%
2022/03/09	3.4	16.46	2	16.45	16.40	1.4	20,604	0.01%
2022/03/08	12.2	16.50	6	16.48	16.40	6.2	20,374	0.03%
2022/03/07	10.7	16.66	3	16.65	16.80	7.7	19,954	0.04%
2022/03/04	40.4	17.14	0	0.00	17.10	40.4	20,316	0.20%
2022/03/03	21	17.45	16	17.44	17.50	5	20,250	0.02%
2022/03/02	0	0.00	1	17.35	17.40	-1	20,483	0.00%
2022/03/01	0.1	17.25	7	17.21	17.20	-7	20,422	-0.03%
2022/02/25	23.2	17.13	2	17.00	17.10	21.2	20,478	0.10%
2022/02/24	14.2	17.15	66.5	17.11	17.20	-52.3	20,247	-0.26%
2022/02/23	0	0.00	1	17.35	17.45	-1	19,962	-0.01%
2022/02/22	17.4	17.32	10	17.37	17.40	7.4	20,043	0.04%
2022/02/21	10	17.46	13.1	17.50	17.55	-3.1	20,195	-0.02%
2022/02/18	8.1	17.38	0	0.00	17.40	8.1	20,490	0.04%
2022/02/17	5	17.48	8	17.48	17.40	-3	20,579	-0.01%
2022/02/16	2	17.30	16	17.45	17.40	-14	20,750	-0.07%
2022/02/15	2	17.28	1	17.30	17.25	1	21,064	0.00%
2022/02/14	9	17.19	8	17.24	17.40	1	21,227	0.00%
2022/02/11	16	17.38	0	0.00	17.35	16	21,089	0.08%
2022/02/10	5	17.37	12	17.42	17.45	-7	21,082	-0.03%
2022/02/08	11	17.32	24.1	17.23	17.35	-13.1	20,909	-0.06%
2022/02/07	21	16.85	8.4	16.87	17.05	12.6	20,573	0.06%
2022/01/26	3.1	16.45	1	16.50	16.45	2	20,166	0.01%
2022/01/25	17.6	16.28	0	0.00	16.40	17.6	20,142	0.09%
2022/01/24	20	16.26	12.9	16.39	16.55	7.1	20,008	0.04%
2022/01/21	5	16.48	2	16.53	16.50	3	19,975	0.02%
2022/01/20	14.1	16.80	8.1	16.81	16.75	6	19,706	0.03%
2022/01/19	4	16.98	46	17.01	16.95	-42	19,565	-0.21%
2022/01/18	19	17.16	32.3	16.96	17.10	-13.3	19,333	-0.07%
2022/01/17	1	16.65	0.2	16.82	16.70	0.8	18,968	0.00%
2022/01/14	5	16.64	1.1	16.70	16.70	3.9	18,934	0.02%
2022/01/13	25	16.52	74.2	16.57	16.70	-49.2	18,923	-0.26%
2022/01/12	74.2	16.34	1	16.40	16.45	73.2	18,548	0.39%
2022/01/11	46	16.37	25	16.40	16.55	21	18,182	0.12%
2022/01/10	12	16.33	31	16.34	16.35	-19	17,778	-0.11%
2022/01/07	17	16.60	3	16.62	16.55	14	17,534	0.08%
2022/01/06	11	16.40	5.2	16.40	16.50	5.8	17,290	0.03%
2022/01/05	0	0.00	10	16.30	16.30	-10	17,151	-0.06%
2022/01/04	0	0.00	18.2	16.15	16.20	-18.2	17,180	-0.11%
2022/01/03	3	16.05	5.4	16.10	16.10	-2.4	17,144	-0.01%
2021/12/30	7	16.21	5.1	16.30	16.15	2	17,134	0.01%
2021/12/29	8	16.09	3.1	16.20	16.25	4.9	17,244	0.03%
2021/12/28	8	15.95	10.2	16.00	16.05	-2.2	17,275	-0.01%
2021/12/27	2	15.90	3	15.90	15.95	-1	17,280	-0.01%
2021/12/24	0	0.00	2	16.00	15.95	-2	17,601	-0.01%
2021/12/23	1	15.90	2	15.95	16.00	-1	17,704	-0.01%
2021/12/22	2	15.90	0	15.95	15.85	2	17,825	0.01%
2021/12/21	8	15.90	6	15.93	15.90	2	17,879	0.01%
2021/12/20	4.1	15.77	0	15.80	15.75	4.1	17,886	0.02%
2021/12/17	3.2	15.88	3	15.88	15.90	0.2	17,835	0.00%
2021/12/16	11.1	15.81	5	15.80	15.75	6.1	17,799	0.03%
2021/12/15	0	0.00	4	15.89	15.85	-4	17,991	-0.02%
2021/12/14	17	15.60	16.9	15.74	15.65	0.1	18,302	0.00%
2021/12/13	14	15.95	2	16.00	15.85	12	18,314	0.07%
2021/12/10	1	16.00	8	15.93	15.95	-7	18,235	-0.04%
2021/12/09	4	15.65	14.7	15.69	15.70	-10.7	18,101	-0.06%
2021/12/08	0	0.00	3	15.55	15.55	-3	18,107	-0.02%
2021/12/07	3	15.35	15	15.40	15.50	-12	18,006	-0.07%
2021/12/06	0	15.25	83	15.23	15.35	-83	18,022	-0.46%
2021/12/03	0	0.00	0	15.25	15.20	0	18,179	0.00%
2021/12/02	0.2	15.10	10	15.10	15.15	-9.9	18,012	-0.05%
2021/12/01	0.1	15.05	11	15.10	15.15	-10.9	17,952	-0.06%
2021/11/30	43.2	15.02	0	0.00	15.30	43.2	18,025	0.24%
2021/11/29	3.4	14.99	5	14.90	15.00	-1.7	17,460	-0.01%
2021/11/26	17.3	15.32	10	15.15	15.15	7.3	17,556	0.04%
2021/11/25	5.1	15.40	5.6	15.41	15.50	-0.5	17,543	0.00%
2021/11/24	7	15.49	12	15.53	15.50	-5	17,728	-0.03%
2021/11/22	9	15.14	5	15.10	15.20	4	17,786	0.02%
2021/11/19	25	15.09	18	15.16	15.10	7	17,608	0.04%
2021/11/18	0.5	15.00	5	15.21	15.20	-4.5	17,542	-0.03%
2021/11/17	18.2	14.96	47	14.97	15.00	-28.9	17,430	-0.17%
2021/11/16	14	14.69	11	14.69	14.75	3	17,275	0.02%
2021/11/15	17.2	14.67	6.3	14.70	14.70	10.9	17,500	0.06%
2021/11/12	13	14.58	26.1	14.46	14.55	-13.1	17,586	-0.07%
2021/11/11	30.2	14.30	513	14.25	14.35	-482.9	17,621	-2.74%	大賣/鉅額交易
2021/11/10	1	14.20	0	0.00	14.20	1	17,677	0.01%
2021/11/09	499	14.15	6	14.15	14.15	493	17,849	2.76%	大買/鉅額交易
2021/11/08	0	0.00	56	14.15	14.20	-56	19,488	-0.29%
2021/11/05	30	14.02	2	14.15	14.15	28	20,771	0.13%
2021/11/02	0.1	14.15	6	14.20	14.15	-5.9	22,030	-0.03%
2021/10/29	0	0.00	501	14.15	14.15	-501	22,652	-2.21%	大賣/鉅額交易
2021/10/28	2	14.15	1	14.15	14.15	1	22,738	0.00%
2021/10/27	3	14.15	1	14.15	14.20	2	22,965	0.01%
2021/10/26	6	14.15	6	14.16	14.15	0	23,721	0.00%
2021/10/25	20	14.10	0	14.05	14.10	20	23,925	0.08%
2021/10/21	5	14.05	3	14.05	14.00	2	24,666	0.01%
2021/10/20	5	14.00	0	0.00	13.95	5	24,530	0.02%
2021/10/19	3	14.00	2	13.95	14.00	1	24,549	0.00%
2021/10/18	1	14.00	501	13.95	13.90	-500	24,547	-2.04%	大賣/鉅額交易
2021/10/15	11	13.85	5	13.80	13.85	6	24,705	0.02%
2021/10/14	5	13.80	0	0.00	13.80	5	25,194	0.02%
2021/10/13	0	0.00	2	13.85	13.90	-2	25,692	-0.01%
2021/10/12	4	13.70	0	0.00	13.85	4	26,213	0.02%
2021/10/08	1	13.85	0	0.00	13.80	1	26,397	0.00%
2021/10/06	0.1	13.80	0	0.00	13.90	0.1	27,522	0.00%
2021/10/05	1	13.70	3	13.75	13.80	-2	27,872	-0.01%
2021/10/04	9.7	13.70	0	0.00	13.75	9.7	28,243	0.03%
2021/10/01	23	13.73	25	13.70	13.70	-2	28,494	-0.01%
2021/09/30	1	13.90	0	0.00	13.90	1	28,465	0.00%
2021/09/29	6.2	13.84	4	13.85	13.90	2.2	28,591	0.01%
2021/09/28	8.1	13.92	0	0.00	13.85	8.1	28,514	0.03%
2021/09/27	3.2	13.95	2	14.00	14.00	1.2	28,525	0.00%
2021/09/24	143	13.95	140	14.00	13.95	3	28,613	0.01%	大買/大賣/
2021/09/23	0.1	13.95	0	0.00	13.85	0.1	28,694	0.00%
2021/09/22	506	13.85	0	0.00	13.85	506	28,663	1.77%	大買/鉅額交易
2021/09/17	408	14.05	421	14.10	13.95	-13	28,334	-0.05%	大買/大賣/
2021/09/16	20	14.10	8	14.09	14.10	12	28,048	0.04%
2021/09/15	800	14.00	817	14.05	14.05	-17	27,964	-0.06%	大買/大賣/
2021/09/14	507	14.05	0	0.00	14.05	507	28,046	1.81%	大買/鉅額交易
2021/09/13	30.3	14.00	3	14.05	14.10	27.3	27,890	0.10%
2021/09/10	1.3	14.05	0	0.00	14.05	1.3	28,048	0.00%
2021/09/09	2	14.00	0	0.00	14.00	2	28,506	0.01%
2021/09/08	4	13.96	7.3	13.97	14.05	-3.3	28,496	-0.01%
2021/09/06	0	0.00	2	14.05	14.05	-2	28,798	-0.01%
2021/09/03	1	14.10	1	14.00	14.10	0	29,075	0.00%
2021/09/02	3.3	13.89	1	13.90	14.00	2.3	28,902	0.01%
2021/09/01	17	14.06	0	0.00	14.00	17	28,728	0.06%
2021/08/31	2	14.15	3	14.15	14.25	-1	28,492	0.00%
2021/08/30	3.2	14.17	126	14.17	14.25	-122.8	28,405	-0.43%	大賣/鉅額交易
2021/08/27	19	14.03	32	13.99	14.05	-13	28,191	-0.05%
2021/08/26	2	13.65	19	13.69	13.70	-17	27,771	-0.06%
2021/08/25	42.1	13.60	11	13.65	13.65	31.1	27,745	0.11%
2021/08/24	2.2	13.46	2	13.55	13.60	0.2	27,751	0.00%
2021/08/23	11	13.51	13.5	13.65	13.50	-2.5	27,758	-0.01%
2021/08/20	1	13.50	96	13.62	13.60	-95	27,850	-0.34%
2021/08/19	12	13.65	5.2	13.62	13.65	6.8	28,567	0.02%
2021/08/18	1	13.50	848	13.65	13.65	-847	28,331	-2.99%	大賣/鉅額交易
2021/08/17	4	13.42	19	13.51	13.55	-15	28,179	-0.05%
2021/08/16	6	13.26	24.1	13.29	13.30	-18.1	27,834	-0.06%
2021/08/13	24.2	13.33	1	13.30	13.35	23.2	27,802	0.08%
2021/08/12	577	13.38	0	0.00	13.30	577	27,698	2.08%	大買/鉅額交易
2021/08/11	102	14.27	10	14.26	14.20	92	26,185	0.35%	大買/
2021/08/10	1	14.15	8.3	14.21	14.20	-7.3	25,336	-0.03%
2021/08/09	57	14.24	0.4	14.25	14.20	56.6	25,405	0.22%
2021/08/06	19	14.23	0	0.00	14.20	19	25,402	0.07%
2021/08/05	25	14.28	0	0.00	14.25	25	25,879	0.10%
2021/08/04	3	14.20	4	14.23	14.20	-1	26,968	0.00%
2021/08/03	4	14.10	0	0.00	14.15	4	27,254	0.01%
2021/08/02	1	14.05	1	14.15	14.20	0	27,897	0.00%
2021/07/30	15	14.08	0	0.00	14.05	15	28,077	0.05%
2021/07/29	1	14.20	20	14.20	14.20	-19	28,354	-0.07%
2021/07/28	26	14.00	1	14.00	14.10	25	28,464	0.09%
2021/07/27	12	14.18	10	14.35	14.15	2	28,764	0.01%
2021/07/26	520	14.30	199	14.35	14.30	321	28,917	1.11%	大買/大賣/鉅額交易
2021/07/23	7	14.29	8	14.30	14.25	-1	29,021	0.00%
2021/07/22	0	0.00	0.8	14.25	14.30	-0.8	29,081	0.00%
2021/07/21	1	14.15	1	14.20	14.20	0	29,214	0.00%
2021/07/20	22	14.20	47	14.17	14.20	-25	29,501	-0.08%
2021/07/19	13	14.42	1	14.35	14.45	12	29,049	0.04%
2021/07/16	5	14.31	1	14.20	14.35	4	29,167	0.01%
2021/07/15	4	14.15	16	14.21	14.25	-12	28,795	-0.04%
2021/07/14	12.1	14.15	8	14.15	14.15	4.1	28,720	0.01%
2021/07/13	5	14.20	25	14.24	14.10	-20	28,766	-0.07%
2021/07/12	21	14.07	37.3	14.13	14.00	-16.3	28,224	-0.06%
2021/07/09	5	13.91	541	14.00	13.95	-536	27,986	-1.92%	大賣/鉅額交易
2021/07/08	50	13.93	135.8	13.90	13.95	-85.8	27,623	-0.31%	大賣/
2021/07/07	3.3	13.78	1	13.80	13.80	2.3	27,511	0.01%
2021/07/06	9	13.76	101.7	13.85	13.80	-92.7	27,494	-0.34%	大賣/
2021/07/05	3	13.67	2	13.70	13.75	1	27,400	0.00%
2021/07/02	4.1	13.67	0	0.00	13.65	4.1	27,374	0.01%
2021/07/01	506.5	13.75	180	13.70	13.70	326.5	27,361	1.19%	大買/大賣/鉅額交易
2021/06/30	201.1	13.80	0	0.00	13.75	201.1	27,344	0.74%	大買/鉅額交易
2021/06/29	2.1	13.70	7	13.75	13.75	-4.9	27,500	-0.02%
2021/06/28	3.1	13.78	0	0.00	13.75	3.1	27,729	0.01%
2021/06/25	11	13.80	61.5	13.80	13.80	-50.5	27,891	-0.18%
2021/06/24	1.1	13.65	11	13.65	13.70	-9.9	27,840	-0.04%
2021/06/23	0.2	13.60	10	13.65	13.60	-9.8	27,924	-0.04%
2021/06/22	1	13.55	0	0.00	13.50	1	28,024	0.00%
2021/06/21	13	13.45	2	13.40	13.50	11	28,231	0.04%
2021/06/18	7	13.54	22	13.60	13.55	-15	28,091	-0.05%
2021/06/17	305	13.55	300	13.60	13.60	5	28,009	0.02%	大買/大賣/
2021/06/16	0	0.00	30	13.63	13.70	-30	29,300	-0.10%
2021/06/15	5.1	13.61	10	13.50	13.55	-4.9	29,313	-0.02%
2021/06/11	20	13.73	9.3	13.75	13.75	10.7	29,216	0.04%
2021/06/10	4.3	13.54	6	13.53	13.65	-1.7	29,178	-0.01%
2021/06/09	10	13.60	9	13.55	13.60	1	29,494	0.00%
2021/06/08	0.1	13.65	14	13.65	13.65	-13.9	29,606	-0.05%
2021/06/07	8.4	13.62	17	13.62	13.65	-8.7	29,961	-0.03%
2021/06/04	8	13.64	0.5	13.65	13.70	7.5	30,063	0.02%
2021/06/03	15	13.65	1.2	13.69	13.70	13.8	30,298	0.05%
2021/06/02	2.1	13.55	1	13.55	13.65	1.1	30,346	0.00%
2021/06/01	0.3	13.55	18	13.55	13.55	-17.7	30,381	-0.06%
2021/05/31	0	0.00	8	13.51	13.55	-8	30,598	-0.03%
2021/05/28	6	13.50	4	13.50	13.45	2	30,808	0.01%
2021/05/27	0	0.00	382	13.35	13.50	-382	30,605	-1.25%	大賣/鉅額交易
2021/05/26	400	13.35	818	13.40	13.45	-418	30,188	-1.38%	大買/大賣/鉅額交易
2021/05/25	0	0.00	11.2	13.32	13.30	-11.2	30,352	-0.04%
2021/05/24	5.1	13.18	6	13.10	13.25	-0.9	30,325	0.00%
2021/05/21	401	13.25	411	13.35	13.20	-10	30,476	-0.03%	大買/大賣/
2021/05/20	0	0.00	2.1	13.10	13.10	-2.1	30,427	-0.01%
2021/05/19	11	13.09	24.6	13.08	13.05	-13.6	30,503	-0.04%
2021/05/18	5	13.03	27	13.10	13.05	-22	30,639	-0.07%
2021/05/17	46.4	12.68	31	12.73	12.60	15.4	30,849	0.05%
2021/05/14	21.6	13.07	4	13.08	13.15	17.6	30,394	0.06%
2021/05/13	23	13.10	14	12.91	13.00	9	29,935	0.03%
2021/05/12	77	13.08	127	13.12	13.05	-50	29,135	-0.17%	大賣/
2021/05/11	30.1	13.79	50	13.79	13.70	-19.9	27,745	-0.07%
2021/05/10	30	13.94	39.9	13.88	14.00	-9.9	27,192	-0.04%
2021/05/07	213	13.65	62	13.65	13.65	151	26,614	0.57%	大買/鉅額交易
2021/05/06	27	13.64	50	13.59	13.60	-23	26,375	-0.09%
2021/05/05	1,009	13.20	1,000	13.25	13.25	9	25,430	0.04%	大買/大賣/
2021/05/04	34.1	13.17	9.1	13.17	13.20	25	25,044	0.10%
2021/05/03	26.5	13.42	31	13.42	13.35	-4.5	24,410	-0.02%
2021/04/29	7	13.37	5	13.43	13.30	2	24,074	0.01%
2021/04/28	3.1	13.45	7	13.44	13.50	-3.9	23,998	-0.02%
2021/04/27	21.1	13.45	32	13.45	13.50	-10.9	24,345	-0.04%
2021/04/26	149.1	13.45	51	13.46	13.50	98.1	24,159	0.41%	大買/
2021/04/23	26	13.25	10	13.25	13.30	16	23,710	0.07%
2021/04/22	10	13.44	19.2	13.41	13.30	-9.2	23,796	-0.04%
2021/04/21	7	13.29	7	13.26	13.30	0	23,455	0.00%
2021/04/20	33.2	13.20	25	13.24	13.35	8.2	23,374	0.04%
2021/04/19	32.6	13.24	7.2	13.23	13.25	25.4	23,273	0.11%
2021/04/16	21	12.95	0	0.00	13.00	21	22,927	0.09%
2021/04/15	13	12.92	4.7	12.94	12.95	8.3	23,202	0.04%
2021/04/14	100	12.75	1.4	12.71	12.80	98.6	22,925	0.43%
2021/04/13	30	12.80	0	0.00	12.75	30	23,111	0.13%
2021/04/12	21	12.76	52	12.71	12.80	-31	23,049	-0.13%
2021/04/09	4	12.55	0	0.00	12.55	4	23,028	0.02%
2021/04/08	22.1	12.61	0	0.00	12.60	22.1	23,110	0.10%
2021/04/07	268	12.61	0	0.00	12.65	268	23,674	1.13%	大買/鉅額交易
2021/04/06	115	12.65	15	12.61	12.60	100	23,659	0.42%	大買/
2021/04/01	17	12.69	10.9	12.68	12.65	6.1	23,543	0.03%
2021/03/31	6	12.70	22	12.75	12.85	-16	23,224	-0.07%
2021/03/30	2	12.60	13.5	12.64	12.70	-11.5	22,972	-0.05%
2021/03/29	3	12.58	0	0.00	12.60	3	22,771	0.01%
2021/03/26	5	12.50	91	12.50	12.45	-86	22,643	-0.38%
2021/03/25	21	12.45	29	12.44	12.50	-8	22,525	-0.04%
2021/03/24	14.1	12.38	0	0.00	12.35	14.1	22,371	0.06%
2021/03/23	5	12.31	12	12.35	12.35	-7	22,113	-0.03%
2021/03/22	7	12.19	15	12.30	12.30	-8	22,136	-0.04%
2021/03/19	1	12.15	47	12.22	12.05	-46	21,967	-0.21%
2021/03/18	1	12.30	0	0.00	12.25	1	20,599	0.00%
2021/03/17	2	12.25	52.4	12.35	12.30	-50.4	20,614	-0.24%
2021/03/16	0	12.35	3	12.35	12.35	-3	20,554	-0.01%
2021/03/15	2	12.28	12	12.31	12.30	-10	20,506	-0.05%
2021/03/12	13	12.01	43	12.09	12.15	-30	20,884	-0.14%
2021/03/11	19.4	12.02	6	12.07	12.00	13.4	20,963	0.06%
2021/03/10	20	11.95	1.3	12.00	12.05	18.7	20,806	0.09%
2021/03/09	1	11.90	0	0.00	11.95	1	20,687	0.00%
2021/03/08	0	0.00	3	11.80	11.80	-3	20,685	-0.01%
2021/03/05	3	11.75	0	0.00	11.75	3	20,716	0.01%
2021/03/04	1	11.75	7	11.76	11.80	-6	21,420	-0.03%
2021/03/03	28	11.85	2	11.80	11.85	26	21,538	0.12%
2021/03/02	0	0.00	2	11.75	11.65	-2	21,289	-0.01%
2021/02/26	6	11.75	0	0.00	11.65	6	21,348	0.03%
2021/02/25	0	0.00	8.1	11.90	11.95	-8.1	21,039	-0.04%
2021/02/24	2	11.75	1	11.80	11.80	1	20,831	0.00%
2021/02/23	2	11.73	24	11.67	11.75	-22	20,776	-0.11%
2021/02/22	8	11.61	2	11.60	11.65	6	21,140	0.03%
2021/02/19	1	11.50	0	0.00	11.60	1	21,098	0.00%
2021/02/18	2	11.55	7	11.60	11.60	-5	21,118	-0.02%
2021/02/17	8	11.50	7	11.45	11.60	1	21,064	0.00%
2021/02/05	12	11.11	10	11.20	11.20	2	20,483	0.01%
2021/02/04	1	11.10	0	0.00	11.15	1	20,569	0.00%
2021/02/02	5	11.16	2	11.18	11.10	3	21,398	0.01%
2021/02/01	2	11.05	12	11.04	11.10	-10	21,457	-0.05%
2021/01/29	21	11.02	0	0.00	10.95	21	21,382	0.10%
2021/01/28	16	11.01	0	0.00	11.05	16	21,133	0.08%
2021/01/27	2	11.13	0.2	11.10	11.10	1.8	20,957	0.01%
2021/01/25	2	11.03	17.5	11.13	11.15	-15.5	20,842	-0.07%
2021/01/22	8	11.10	6	11.15	11.10	2	20,843	0.01%
2021/01/21	3	11.15	3.4	11.22	11.15	-0.4	20,762	0.00%
2021/01/20	9	11.13	2	11.20	11.10	7	20,578	0.03%
2021/01/19	1	11.40	10	11.40	11.35	-9	20,080	-0.04%
2021/01/18	21	11.32	0	0.00	11.35	21	19,999	0.11%
2021/01/15	2	11.50	1	11.45	11.40	1	19,886	0.01%
2021/01/14	7	11.55	30	11.53	11.50	-23	19,878	-0.12%
2021/01/13	2	11.45	2	11.50	11.50	0	19,627	0.00%
2021/01/12	7	11.52	2	11.50	11.45	5	19,492	0.03%
2021/01/11	0	0.00	1	11.65	11.65	-1	19,396	-0.01%
2021/01/08	7.2	11.56	2.9	11.53	11.65	4.3	19,235	0.02%
2021/01/07	0	0.00	2	11.40	11.45	-2	18,714	-0.01%
2021/01/06	8.5	11.40	10.2	11.45	11.40	-1.7	18,662	-0.01%
2021/01/05	3	11.47	11	11.50	11.45	-8	18,322	-0.04%
2021/01/04	0	0.00	16.5	11.45	11.45	-16.5	18,419	-0.09%
2020/12/31	20.4	11.50	20	11.46	11.45	0.4	18,243	0.00%
2020/12/30	0.3	11.40	18	11.38	11.50	-17.7	18,132	-0.10%
2020/12/29	2	11.20	0	0.00	11.20	2	17,641	0.01%
2020/12/28	0	0.00	8	11.10	11.20	-8	17,606	-0.05%
2020/12/22	0	0.00	27	11.17	11.15	-27	17,863	-0.15%
2020/12/21	3	11.15	0	0.00	11.20	3	18,096	0.02%
2020/12/18	2	11.15	3	11.10	11.10	-1	18,120	-0.01%
2020/12/16	0	0.00	11	11.15	11.20	-11	18,052	-0.06%
2020/12/15	9	11.04	0	0.00	11.05	9	18,033	0.05%
2020/12/14	5	11.20	6	11.15	11.15	-1	17,810	-0.01%
2020/12/11	0	0.00	1	11.20	11.20	-1	17,762	-0.01%
2020/12/10	15	11.05	0	0.00	11.05	15	17,577	0.09%
2020/12/09	5	11.05	25	11.06	11.05	-20	17,392	-0.11%
2020/12/08	7.5	11.10	7.5	11.10	11.00	0.1	17,191	0.00%
2020/12/07	5	11.25	10.5	11.20	11.20	-5.5	16,444	-0.03%
2020/12/04	1	11.30	13.1	11.30	11.30	-12.1	16,266	-0.07%
2020/12/03	0	0.00	2	11.25	11.20	-2	16,070	-0.01%
2020/11/30	19	11.24	12.1	11.34	11.10	6.9	15,879	0.04%
2020/11/27	69	11.30	8	11.31	11.35	61	15,162	0.40%
2020/11/26	12	11.28	9	11.30	11.30	3	14,864	0.02%
2020/11/25	53	11.21	5	11.26	11.30	48	15,083	0.32%
2020/11/24	13	11.20	0	0.00	11.20	13	14,853	0.09%
2020/11/23	5	11.25	10.9	11.25	11.30	-5.9	14,730	-0.04%
2020/11/20	4	11.25	3.4	11.26	11.25	0.6	14,677	0.00%
2020/11/19	6.3	11.26	27	11.27	11.30	-20.7	14,630	-0.14%
2020/11/18	2.5	11.16	8	11.19	11.20	-5.5	14,077	-0.04%
2020/11/17	1.3	11.15	3.4	11.19	11.15	-2.1	13,986	-0.02%
2020/11/16	5.3	11.25	4	11.25	11.25	1.3	14,065	0.01%
2020/11/13	4	11.15	1	11.15	11.20	3	13,903	0.02%
2020/11/12	18	11.15	20.5	11.16	11.20	-2.5	13,888	-0.02%
2020/11/11	5	11.35	60.1	11.40	11.35	-55.1	13,541	-0.41%
2020/11/10	2	11.20	52	11.19	11.20	-50	13,181	-0.38%
2020/11/09	12	11.03	17	11.02	11.05	-5	12,813	-0.04%
2020/11/06	0	0.00	1	10.95	10.95	-1	12,750	-0.01%
2020/11/05	0	0.00	4	10.96	11.00	-4	12,937	-0.03%
2020/11/04	0.1	10.90	1	10.95	10.95	-0.9	13,056	-0.01%
2020/11/03	0	0.00	1	10.90	10.90	-1	13,190	-0.01%
2020/11/02	0	0.00	3	10.85	10.90	-3	13,403	-0.02%
2020/10/30	1	10.70	0	0.00	10.70	1	13,445	0.01%
2020/10/29	1	10.80	0	0.00	10.75	1	13,386	0.01%
2020/10/28	10	10.80	0	0.00	10.80	10	13,527	0.07%
2020/10/27	2	10.85	0	0.00	10.80	2	13,811	0.01%
2020/10/26	0	0.00	7	10.85	10.90	-7	14,071	-0.05%
2020/10/23	10	10.80	0	0.00	10.80	10	14,400	0.07%
2020/10/22	10	10.80	0	0.00	10.80	10	14,830	0.07%
2020/10/21	50	10.80	0	0.00	10.80	50	15,157	0.33%
2020/10/20	5	10.90	0	0.00	10.85	5	15,489	0.03%
2020/10/19	1	10.90	5	10.85	10.90	-4	15,702	-0.03%
2020/10/16	0	0.00	13	10.80	10.75	-13	15,901	-0.08%
2020/10/15	10	10.80	0	0.00	10.75	10	16,494	0.06%
2020/10/14	2	10.85	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%
2020/10/12	0	0.00	2	10.80	10.85	-2	17,365	-0.01%
2020/10/08	0	0.00	4	10.75	10.85	-4	17,365	-0.02%
2020/10/06	10	10.80	0	0.00	10.80	10	17,752	0.06%
2020/10/05	0	0.00	8	10.90	10.80	-8	17,833	-0.04%
2020/09/30	2	10.90	0	0.00	10.85	2	18,072	0.01%
2020/09/29	0	0.00	3	10.87	10.85	-3	18,353	-0.02%
2020/09/28	2	10.85	21	10.71	10.85	-19	18,747	-0.10%
2020/09/25	1.2	10.65	1	10.70	10.60	0.2	19,196	0.00%
2020/09/24	8	10.61	0	0.00	10.50	8	19,267	0.04%
2020/09/23	3	10.75	0	0.00	10.75	3	19,539	0.02%
2020/09/22	0	0.00	4	10.81	10.75	-4	19,631	-0.02%
2020/09/21	1	10.90	1.8	10.87	10.85	-0.8	19,843	0.00%
2020/09/18	0	0.00	7	10.90	10.95	-7	20,153	-0.03%
2020/09/17	4	10.90	0	0.00	10.85	4	20,263	0.02%
2020/09/16	2	10.95	0	0.00	10.95	2	20,517	0.01%
2020/09/15	1	10.85	2	10.85	10.85	-1	20,668	0.00%
2020/09/14	1	10.90	1	10.90	10.90	0	21,232	0.00%
2020/09/09	1	10.85	2	10.85	10.90	-1	21,981	0.00%
2020/09/07	0	0.00	1	10.85	10.85	-1	22,626	0.00%
2020/09/04	10	10.80	3	10.80	10.80	7	24,121	0.03%
2020/09/03	0	0.00	1	10.90	10.90	-1	24,993	0.00%
2020/09/02	1	10.85	22	10.85	10.90	-21	25,349	-0.08%
2020/09/01	1	10.80	0	0.00	10.85	1	25,713	0.00%
2020/08/31	0	0.00	10	10.90	10.80	-10	25,998	-0.04%
2020/08/27	2	10.85	0	0.00	10.85	2	26,543	0.01%
2020/08/26	4	10.85	0	0.00	10.90	4	26,793	0.01%
2020/08/25	6	10.88	1.1	10.94	10.85	4.9	27,043	0.02%
2020/08/24	0	0.00	4	10.90	10.90	-4	27,900	-0.01%
2020/08/21	1	10.85	4	10.90	10.90	-3	28,130	-0.01%
2020/08/20	5	10.73	0	0.00	10.75	5	28,221	0.02%
2020/08/18	1	11.00	12	11.00	11.00	-11	28,130	-0.04%
2020/08/17	0	0.00	5	10.95	11.00	-5	28,316	-0.02%
2020/08/14	0	0.00	30	10.97	11.00	-30	28,417	-0.11%
2020/08/13	5	10.98	2	10.90	11.00	3	28,396	0.01%
2020/08/11	5	10.97	2.1	11.00	10.90	2.9	28,476	0.01%
2020/08/10	0	0.00	3	10.97	10.95	-3	28,346	-0.01%
2020/08/06	13	10.85	2.1	10.93	10.95	10.9	28,149	0.04%
2020/08/05	1	10.75	0	0.00	10.70	1	28,162	0.00%
2020/08/04	10	10.80	2	10.75	10.75	8	28,163	0.03%
2020/08/03	2	10.70	0	0.00	10.65	2	28,128	0.01%
2020/07/31	11	10.65	0	0.00	10.65	11	27,928	0.04%
2020/07/30	12	10.66	0	0.00	10.65	12	27,797	0.04%
2020/07/29	4	10.70	4	10.65	10.65	0	27,581	0.00%
2020/07/28	70	10.62	2	10.60	10.60	68	27,535	0.25%
2020/07/27	21	10.74	0	0.00	10.65	21	27,380	0.08%
2020/07/24	18	10.84	0	0.00	10.80	18	26,991	0.07%
2020/07/23	10	10.90	0	0.00	10.90	10	26,697	0.04%
2020/07/22	20	10.90	0.2	10.90	10.90	19.8	26,563	0.07%
2020/07/21	44	10.87	0	0.00	10.85	44	26,351	0.17%
2020/07/20	3	10.90	0	0.00	11.00	3	25,928	0.01%
2020/07/17	1	10.95	0	0.00	10.95	1	25,808	0.00%
2020/07/16	6	10.95	4	10.96	10.90	2	25,665	0.01%
2020/07/15	13	10.92	29	10.95	10.95	-16	25,512	-0.06%
2020/07/14	9	10.92	0	0.00	10.90	9	25,419	0.04%
2020/07/13	37	10.98	0	0.00	10.95	37	25,406	0.15%
2020/07/10	17	10.95	3	11.00	10.95	14	25,351	0.06%
2020/07/09	21	11.03	11	11.07	11.00	10	25,248	0.04%
2020/07/08	26	11.03	1	11.00	11.05	25	25,004	0.10%
2020/07/07	12	11.02	3	11.07	11.10	9	24,785	0.04%
2020/07/06	23	11.07	14	11.13	11.15	9	24,398	0.04%
2020/07/03	25	10.90	3	10.95	10.90	22	24,077	0.09%
2020/07/02	20	10.78	5	10.80	10.90	15	24,048	0.06%
2020/07/01	3	10.93	0	0.00	10.90	3	23,759	0.01%
2020/06/30	7.6	10.91	49.7	10.95	10.85	-42.1	23,756	-0.18%
2020/06/29	19	10.90	6	10.90	10.90	13	23,714	0.05%
2020/06/24	9	11.04	0	0.00	11.10	9	23,594	0.04%
2020/06/23	17	11.02	29.8	11.02	11.05	-12.8	23,556	-0.05%
2020/06/22	1	11.10	0	0.00	11.10	1	23,417	0.00%
2020/06/19	31	11.02	0	0.00	11.00	31	23,659	0.13%
2020/06/18	17	11.11	0	0.00	11.10	17	23,343	0.07%
2020/06/17	13	11.15	0	0.00	11.25	13	23,359	0.06%
2020/06/16	10	11.22	8	11.23	11.25	2	23,853	0.01%
2020/06/15	20	11.13	10	11.13	11.05	10	24,606	0.04%
2020/06/12	46	11.14	11	11.10	11.20	35	24,833	0.14%
2020/06/11	54	11.58	24	11.70	11.45	30	24,917	0.12%
2020/06/10	37	12.30	11	12.33	12.35	26	23,727	0.11%
2020/06/09	55	12.27	1	12.25	12.25	54	23,423	0.23%
2020/06/08	12	12.25	3	12.28	12.30	9	23,384	0.04%
2020/06/05	9	12.24	1	12.25	12.20	8	23,100	0.03%
2020/06/04	1	12.20	1	12.30	12.20	0	23,129	0.00%
2020/06/03	2	12.20	31	12.22	12.20	-29	23,358	-0.12%
2020/06/02	0	0.00	7	12.12	12.10	-7	23,335	-0.03%
2020/06/01	10	12.01	10	12.04	11.95	0	23,476	0.00%
2020/05/29	1	11.75	10	11.75	11.80	-9	23,478	-0.04%
2020/05/28	2	11.78	12	11.95	11.75	-10	22,685	-0.04%
2020/05/27	5	11.75	10	11.83	11.80	-5	22,792	-0.02%
2020/05/26	5	11.70	10	11.75	11.75	-5	22,934	-0.02%
2020/05/25	4	11.50	0	0.00	11.60	4	22,875	0.02%
2020/05/22	35	11.59	0	0.00	11.55	35	22,996	0.15%
2020/05/21	0	0.00	11	11.80	11.80	-11	23,081	-0.05%
2020/05/20	11	11.68	0.6	11.70	11.65	10.4	23,185	0.05%
2020/05/18	23	11.55	2	11.60	11.50	21	23,396	0.09%
2020/05/15	19	11.65	0	0.00	11.65	19	23,265	0.08%
2020/05/14	14	11.70	5	11.75	11.70	9	23,146	0.04%
2020/05/13	6	11.80	0	0.00	11.80	6	23,010	0.03%
2020/05/12	14	11.83	5	11.85	11.80	9	23,016	0.04%
2020/05/11	10	11.85	13	11.86	11.80	-3	22,932	-0.01%
2020/05/08	2	11.55	0.1	11.55	11.55	1.9	22,911	0.01%
2020/05/07	0	0.00	1	11.60	11.55	-1	22,995	0.00%
2020/05/06	17	11.51	0	0.00	11.50	17	23,037	0.07%
2020/05/04	22	11.70	5	11.75	11.70	17	23,248	0.07%
2020/04/30	2	12.20	10	12.09	12.20	-8	23,284	-0.03%
2020/04/29	5	11.80	7	11.75	11.75	-2	23,423	-0.01%
2020/04/28	4	11.48	0	0.00	11.55	4	23,734	0.02%
2020/04/27	0	0.00	4	11.45	11.50	-4	24,393	-0.02%
2020/04/24	0	0.00	4	11.35	11.25	-4	24,472	-0.02%
2020/04/23	3	11.30	0	0.00	11.30	3	24,594	0.01%
2020/04/22	6	11.23	0	0.00	11.35	6	24,551	0.02%
2020/04/21	4	11.60	1.5	11.68	11.40	2.5	24,596	0.01%
2020/04/17	5	11.95	11.1	12.04	11.90	-6.1	24,795	-0.02%
2020/04/16	0	0.00	1.2	11.86	11.80	-1.2	24,653	0.00%
2020/04/15	1	11.85	7	11.81	11.90	-6	24,575	-0.02%
2020/04/14	10	11.65	6	11.49	11.55	4	24,533	0.02%
2020/04/13	15	11.37	5	11.45	11.30	10	24,524	0.04%
2020/04/09	0	0.00	2	11.40	11.30	-2	24,663	-0.01%
2020/04/07	1	11.20	9.6	11.13	11.10	-8.6	24,406	-0.04%
2020/04/06	0	0.00	5	11.10	11.05	-5	24,254	-0.02%
2020/04/01	0	0.00	130	11.08	11.00	-130	23,907	-0.54%	大賣/鉅額交易
2020/03/31	2	11.00	50.5	11.05	11.05	-48.5	23,710	-0.20%
2020/03/30	3	11.00	2	11.00	10.90	1	23,397	0.00%
2020/03/27	3	11.05	2	11.05	11.05	1	23,260	0.00%
2020/03/26	4	10.81	7	10.92	10.95	-3	23,182	-0.01%
2020/03/25	54	10.80	81	10.94	10.85	-27	23,523	-0.11%
2020/03/24	4	10.48	7	10.41	10.35	-3	23,229	-0.01%
2020/03/23	3.9	10.12	4	10.25	10.10	-0.1	23,159	0.00%
2020/03/20	128	10.27	165	10.36	10.60	-37	22,980	-0.16%	大買/大賣/
2020/03/19	24	9.61	35	9.73	9.68	-11	22,303	-0.05%
2020/03/18	22.4	10.14	5	10.17	10.10	17.4	21,844	0.08%
2020/03/17	6	10.27	0	0.00	10.30	6	21,499	0.03%
2020/03/16	17.8	10.93	10	11.02	10.70	7.8	20,973	0.04%
2020/03/13	22	10.90	54	11.00	11.30	-32	20,624	-0.16%
2020/03/12	34	11.94	10.2	11.76	11.75	23.8	19,865	0.12%
2020/03/11	20	12.35	0	0.00	12.35	20	19,337	0.10%
2020/03/10	9	12.37	6	12.50	12.50	3	19,260	0.02%
2020/03/09	11	12.62	0	0.00	12.55	11	19,008	0.06%
2020/03/06	6	12.83	0	0.00	12.80	6	18,500	0.03%
2020/03/05	15	12.97	2	13.00	12.90	13	18,110	0.07%
2020/03/04	3	13.00	0	0.00	13.00	3	17,774	0.02%
2020/03/03	0	0.00	5	13.05	13.05	-5	17,615	-0.03%
2020/03/02	1	12.85	6	12.97	13.00	-5	17,480	-0.03%
2020/02/27	0	0.00	12	13.00	13.00	-12	17,635	-0.07%
2020/02/25	1	12.90	0	0.00	13.00	1	17,148	0.01%
2020/02/24	52.1	13.00	0	0.00	13.00	52.1	16,968	0.31%
2020/02/20	5	13.28	10	13.33	13.15	-5	16,429	-0.03%
2020/02/19	13	13.20	44	13.20	13.30	-31	16,209	-0.19%
2020/02/18	31	13.05	0	0.00	13.10	31	16,155	0.19%
2020/02/17	146	13.00	5	13.10	13.10	141	16,198	0.87%	大買/鉅額交易
2020/02/14	75	13.08	2.3	13.05	13.10	72.7	16,306	0.45%
2020/02/13	65	13.05	85	13.05	13.05	-20	16,311	-0.12%
2020/02/12	1	13.05	0	0.00	13.05	1	16,310	0.01%
2020/02/11	10	13.05	0	0.00	13.10	10	16,129	0.06%
2020/02/10	4	12.96	0.4	13.05	13.10	3.6	16,075	0.02%
2020/02/07	42	13.06	0	0.00	13.05	42	15,998	0.26%
2020/02/06	0.1	13.10	0	0.00	13.15	0.1	16,107	0.00%
2020/02/04	4	12.95	1	13.10	13.10	3	15,710	0.02%
2020/02/03	5	12.62	10	12.85	13.00	-5	15,507	-0.03%
2020/01/31	5	12.98	0	0.00	12.90	5	15,112	0.03%
2020/01/30	24	12.92	82	12.95	12.80	-58	14,713	-0.39%
2020/01/20	5	13.50	11	13.45	13.50	-6	14,010	-0.04%
2020/01/17	1	13.35	10.8	13.31	13.35	-9.8	13,930	-0.07%
2020/01/15	0	0.00	10	13.15	13.20	-10	13,730	-0.07%
2020/01/14	10	13.10	1	13.05	13.15	9	13,614	0.07%
2020/01/13	15	13.03	0	0.00	13.05	15	13,513	0.11%
2020/01/10	0	0.00	0.5	13.10	13.15	-0.5	13,197	0.00%
2020/01/09	3	13.05	8	13.09	13.10	-5	13,201	-0.04%
2020/01/08	7	12.90	0	0.00	12.95	7	13,060	0.05%
2020/01/06	2	12.95	0	0.00	13.00	2	12,833	0.02%
2020/01/03	2	13.00	0	0.00	13.05	2	12,705	0.02%
2020/01/02	7	13.04	2.8	13.04	13.05	4.2	12,678	0.03%
2019/12/31	2	13.05	0	0.00	13.00	2	12,617	0.02%
2019/12/26	2	13.05	0	0.00	13.10	2	12,628	0.02%
2019/12/25	0	0.00	3	13.10	13.10	-3	12,817	-0.02%
2019/12/24	1	13.15	0	0.00	13.15	1	12,953	0.01%
2019/12/20	0	0.00	4	13.30	13.25	-4	13,450	-0.03%
2019/12/19	5	13.20	0	0.00	13.15	5	13,203	0.04%
2019/12/17	0	0.00	0.2	13.00	13.10	-0.2	13,498	0.00%
2019/12/16	0	0.00	10.6	13.10	13.05	-10.6	13,379	-0.08%
2019/12/13	0	0.00	11	13.10	13.05	-11	13,405	-0.08%
2019/12/12	5	13.05	1	13.00	12.95	4	13,011	0.03%
2019/12/11	2	12.80	4	12.85	12.90	-2	12,873	-0.02%
2019/12/10	12	12.76	0	0.00	12.80	12	12,878	0.09%
2019/12/04	1	12.90	32	12.94	12.95	-31	12,954	-0.24%
2019/12/03	20	12.80	4	12.95	12.95	16	12,994	0.12%
2019/12/02	5	12.83	0	0.00	12.85	5	13,036	0.04%
2019/11/29	7	12.91	0.7	12.85	12.85	6.3	12,967	0.05%
2019/11/28	0	0.00	3	13.00	13.05	-3	12,941	-0.02%
2019/11/26	0	0.00	39	12.94	12.85	-39	13,493	-0.29%
2019/11/25	2	12.83	20	12.80	12.80	-18	13,008	-0.14%
2019/11/22	5	12.75	0	0.00	12.80	5	13,329	0.04%
2019/11/21	0	0.00	2.8	12.85	12.90	-2.8	13,447	-0.02%
2019/11/20	0	0.00	17	12.90	12.90	-17	13,430	-0.13%
2019/11/19	0	0.00	1	12.85	12.90	-1	13,416	-0.01%
2019/11/18	2	12.88	6.4	12.88	12.90	-4.4	13,623	-0.03%
2019/11/15	3	12.90	6	12.89	12.90	-3	13,721	-0.02%
2019/11/14	0	0.00	24	12.80	12.80	-24	13,679	-0.18%
2019/11/13	2	12.70	10	12.70	12.75	-8	13,878	-0.06%
2019/11/12	1	12.70	101	12.70	12.70	-100	14,051	-0.71%	大賣/
2019/11/07	2	12.60	0	0.00	12.60	2	14,631	0.01%
2019/11/06	2	12.70	1	12.75	12.70	1	14,742	0.01%
2019/11/01	0	0.00	2	12.50	12.55	-2	15,266	-0.01%
2019/10/31	0	0.00	11.4	12.55	12.50	-11.4	15,598	-0.07%
2019/10/30	0	0.00	7	12.55	12.60	-7	15,754	-0.04%
2019/10/29	0	0.00	2	12.55	12.55	-2	15,907	-0.01%
2019/10/28	0	0.00	1	12.60	12.55	-1	15,957	-0.01%
2019/10/25	0	0.00	5	12.60	12.60	-5	16,091	-0.03%
2019/10/24	1	12.40	10	12.50	12.50	-9	16,180	-0.06%
2019/10/23	0	0.00	0.1	12.40	12.40	-0.1	16,255	0.00%
2019/10/21	0	0.00	5	12.45	12.45	-5	16,514	-0.03%
2019/10/17	0.6	12.25	18	12.27	12.30	-17.4	16,639	-0.10%
2019/10/16	0	0.00	2	12.35	12.35	-2	16,672	-0.01%
2019/10/14	0.1	12.25	0	0.00	12.30	0.1	16,874	0.00%
2019/10/08	5	12.10	7	12.15	12.25	-2	17,050	-0.01%
2019/10/04	2	12.10	5.5	12.10	12.15	-3.5	18,327	-0.02%
2019/10/03	2	12.10	1	12.05	12.15	1	18,493	0.01%
2019/10/02	10	12.15	0	0.00	12.15	10	18,614	0.05%
2019/10/01	2	12.10	0	0.00	12.20	2	18,740	0.01%
2019/09/27	12	12.09	0	0.00	12.10	12	18,755	0.06%
2019/09/25	3	12.17	0	0.00	12.20	3	18,702	0.02%
2019/09/23	5	12.29	0	0.00	12.25	5	18,244	0.03%
2019/09/20	2	12.45	0	0.00	12.45	2	18,128	0.01%
2019/09/19	11	12.50	0	0.00	12.55	11	17,766	0.06%
2019/09/18	2	12.60	2	12.60	12.60	0	17,806	0.00%
2019/09/17	0	0.00	6	12.46	12.50	-6	17,688	-0.03%
2019/09/16	2	12.40	0	0.00	12.45	2	18,040	0.01%
2019/09/12	3	12.50	0	0.00	12.45	3	18,150	0.02%
2019/09/09	0	0.00	2	12.40	12.50	-2	18,552	-0.01%
2019/09/05	0	0.00	1	12.20	12.20	-1	18,447	-0.01%
2019/09/03	1	11.95	0	0.00	11.95	1	18,520	0.01%
2019/09/02	1	11.90	2	11.95	11.95	-1	18,621	-0.01%
2019/08/30	2	11.80	0	0.00	11.85	2	18,682	0.01%
2019/08/29	7	11.80	1	11.75	11.75	6	18,232	0.03%
2019/08/28	2	11.90	0.7	11.90	11.90	1.3	18,205	0.01%
2019/08/27	6	11.97	0	0.00	11.95	6	18,379	0.03%
2019/08/26	104	12.00	1.9	12.00	12.00	102.1	18,250	0.56%	大買/鉅額交易
2019/08/23	1	12.35	0	0.00	12.30	1	18,405	0.01%
2019/08/21	0	0.00	0.2	12.30	12.35	-0.2	18,966	0.00%
2019/08/20	0	0.00	2	12.30	12.35	-2	18,899	-0.01%
2019/08/19	1	12.40	0	0.00	12.35	1	19,130	0.01%
2019/08/16	0	0.00	10	12.20	12.40	-10	19,102	-0.05%
2019/08/15	5	12.20	1	12.30	12.15	4	18,908	0.02%
2019/08/14	2	12.30	0	0.00	12.30	2	18,896	0.01%
2019/08/12	0	0.00	70	12.39	12.45	-70	18,809	-0.37%
2019/08/08	2	12.00	20.7	12.00	11.95	-18.7	18,573	-0.10%
2019/08/07	3	11.92	1	12.00	11.95	2	18,510	0.01%
2019/08/06	5	11.90	20	12.00	12.00	-15	18,368	-0.08%
2019/08/02	4	12.08	1	12.05	12.05	3	17,997	0.02%
2019/08/01	1	12.30	0	0.00	12.25	1	17,860	0.01%
2019/07/30	0	0.00	16	12.40	12.45	-16	17,631	-0.09%
2019/07/29	5	12.40	0.2	12.40	12.45	4.8	17,753	0.03%
2019/07/26	0	0.00	3.3	12.45	12.45	-3.3	17,784	-0.02%
2019/07/24	0	0.00	2	12.50	12.45	-2	17,770	-0.01%
2019/07/23	1	12.45	0	0.00	12.50	1	17,848	0.01%
2019/07/22	13	12.56	0.3	12.60	12.60	12.7	17,762	0.07%
2019/07/19	0	0.00	0.4	12.65	12.65	-0.4	17,664	0.00%
2019/07/15	1	12.45	0	0.00	12.55	1	17,203	0.01%
2019/07/12	39	12.56	1	12.50	12.50	38	17,339	0.22%
2019/07/11	1.5	12.53	3	12.60	12.65	-1.5	17,221	-0.01%
2019/07/10	4	12.95	30	12.95	13.00	-26	16,641	-0.16%
2019/07/09	6	12.99	0	0.00	12.95	6	16,066	0.04%
2019/07/05	0	0.00	62.5	13.05	13.05	-62.5	16,255	-0.38%
2019/07/01	5	13.05	2	13.00	13.00	3	16,136	0.02%
2019/06/28	0	0.00	10	13.00	13.05	-10	16,130	-0.06%
2019/06/27	10.4	12.90	3	12.90	13.00	7.4	16,247	0.05%
2019/06/26	1	12.90	0	0.00	12.90	1	16,340	0.01%
2019/06/24	1	12.85	0	0.00	13.00	1	16,589	0.01%
2019/06/21	1	12.80	0	0.00	12.80	1	16,688	0.01%
2019/06/20	0	0.00	1	12.95	12.95	-1	16,610	-0.01%
2019/06/19	0	0.00	14	12.74	12.80	-14	16,624	-0.08%
2019/06/18	0	0.00	59	12.55	12.55	-59	16,557	-0.36%
2019/06/14	0.5	12.35	0	0.00	12.40	0.5	16,868	0.00%
2019/06/11	0	0.00	5	12.35	12.40	-5	17,457	-0.03%
2019/06/06	5	12.50	10	12.35	12.50	-5	17,377	-0.03%
2019/06/03	0	0.00	6	12.25	12.30	-6	17,305	-0.03%
2019/05/31	0	0.00	2	12.20	12.25	-2	17,149	-0.01%
2019/05/29	1	12.00	2	12.00	12.00	-1	16,994	-0.01%
2019/05/28	3	12.20	0	0.00	12.10	3	17,005	0.02%
2019/05/24	0	0.00	126	12.14	12.20	-126	16,601	-0.76%	大賣/鉅額交易
2019/05/23	1.8	11.98	0	0.00	12.00	1.8	16,404	0.01%
2019/05/21	0	0.00	2	12.00	12.05	-2	16,474	-0.01%
2019/05/20	0	0.00	1	11.80	11.85	-1	16,211	-0.01%
2019/05/15	1	11.70	0	0.00	11.75	1	16,325	0.01%
2019/05/10	0	0.00	2	11.85	11.85	-2	16,539	-0.01%
2019/05/09	0.4	11.75	7	11.80	11.75	-6.6	16,733	-0.04%
2019/05/08	11	11.80	1	11.85	11.85	10	16,696	0.06%
2019/05/07	75	11.90	0	0.00	11.85	75	16,658	0.45%
2019/05/06	43	11.97	2	11.85	11.85	41	16,598	0.25%
2019/05/03	0	0.00	18	12.01	12.05	-18	16,556	-0.11%
2019/05/02	20	12.00	272	12.00	12.00	-252	16,393	-1.54%	大賣/鉅額交易
2019/04/29	4	11.98	45	11.91	11.95	-41	16,276	-0.25%
2019/04/26	10	11.70	0	0.00	11.75	10	15,972	0.06%
2019/04/25	3	11.72	0	0.00	11.70	3	15,871	0.02%
2019/04/23	1	11.70	0	0.00	11.70	1	15,912	0.01%
2019/04/19	0	0.00	1	11.60	11.60	-1	15,896	-0.01%
2019/04/18	1.1	11.60	0.2	11.55	11.60	0.9	15,921	0.01%
2019/04/17	0.1	11.60	0	0.00	11.65	0.1	15,910	0.00%
2019/04/15	2	11.78	4	11.74	11.75	-2	15,970	-0.01%
2019/04/11	1	11.60	0	0.00	11.65	1	15,702	0.01%
2019/04/08	1	11.50	0	0.00	11.50	1	15,241	0.01%
2019/04/03	0	0.00	21	11.40	11.45	-21	14,963	-0.14%
2019/04/02	0	0.00	11	11.45	11.45	-11	14,870	-0.07%
2019/03/29	5	11.30	10	11.35	11.40	-5	14,299	-0.03%
2019/03/28	1	11.25	1	11.30	11.30	0	14,159	0.00%
2019/03/25	9	11.15	7	11.07	11.20	2	13,959	0.01%
2019/03/21	1	11.15	0	0.00	11.20	1	13,566	0.01%
2019/03/20	11	10.95	0	0.00	11.00	11	13,281	0.08%
2019/03/19	1	10.95	0	0.00	10.95	1	13,110	0.01%
2019/03/18	5	10.90	0	0.00	10.95	5	12,978	0.04%
2019/03/15	2	10.80	0	0.00	10.75	2	12,875	0.02%
2019/03/14	8.3	10.90	0	0.00	10.85	8.3	12,225	0.07%
2019/03/12	2	10.95	0	0.00	10.95	2	12,175	0.02%
2019/03/11	10	10.90	0	0.00	10.90	10	12,076	0.08%
2019/03/08	0	0.00	10	10.80	10.80	-10	11,937	-0.08%
2019/03/07	2	10.85	0	0.00	10.80	2	12,090	0.02%
2019/03/05	1	10.80	0	0.00	10.80	1	12,067	0.01%
2019/03/04	10	10.75	2	10.80	10.85	8	12,108	0.07%
2019/02/25	0	0.00	0.3	10.75	10.75	-0.3	11,769	0.00%
2019/02/22	0	0.00	2	10.75	10.70	-2	11,666	-0.02%
2019/02/21	0	0.00	5	10.70	10.75	-5	11,522	-0.04%
2019/02/20	1	10.70	5	10.65	10.70	-4	11,497	-0.03%
2019/02/19	1	10.65	0	0.00	10.65	1	11,450	0.01%
2019/02/18	3	10.70	1	10.65	10.70	2	11,541	0.02%
2019/02/14	0.9	10.45	0	0.00	10.45	0.9	11,394	0.01%
2019/02/13	0	0.00	1	10.45	10.45	-1	11,327	-0.01%
2019/02/11	2	10.35	0	0.00	10.40	2	11,037	0.02%
2019/01/30	0.9	10.40	0	0.00	10.35	0.9	10,953	0.01%
2019/01/25	1	10.35	0	0.00	10.40	1	10,651	0.01%
2019/01/22	0	0.00	1	10.40	10.35	-1	10,811	-0.01%
2019/01/15	0	0.00	0.1	10.45	10.45	-0.1	11,461	0.00%
2019/01/11	2	10.30	3.4	10.36	10.40	-1.4	11,585	-0.01%
2019/01/10	2	10.35	2	10.40	10.40	0	11,613	0.00%
2019/01/09	0.2	10.45	0	10.45	10.50	0.1	11,813	0.00%
2019/01/07	0	0.00	12	10.28	10.40	-12	12,046	-0.10%
2019/01/03	0	0.00	1	10.15	10.20	-1	12,711	-0.01%
2019/01/02	1	10.15	0	0.00	10.15	1	12,789	0.01%
2018/12/27	0.1	10.20	0	0.00	10.25	0.1	13,000	0.00%
2018/12/25	0	0.00	2	10.10	10.15	-2	13,156	-0.02%
2018/12/21	0	0.00	2	10.25	10.20	-2	13,811	-0.01%
2018/12/20	10	10.25	0	0.00	10.20	10	13,891	0.07%
2018/12/19	0.1	10.20	1	10.20	10.30	-0.9	13,912	-0.01%
2018/12/18	2	10.25	0	0.00	10.10	2	13,932	0.01%
2018/12/14	1	10.25	0	0.00	10.25	1	13,884	0.01%
2018/12/11	2	10.23	0	0.00	10.15	2	13,894	0.01%
2018/12/10	1	10.30	0.7	10.35	10.30	0.3	14,180	0.00%
2018/12/07	0	0.00	0.3	10.45	10.45	-0.3	14,213	0.00%
2018/12/05	1	10.60	0	0.00	10.60	1	14,269	0.01%
2018/12/03	1	10.70	0	0.00	10.75	1	14,449	0.01%
2018/11/30	0	0.00	1	10.55	10.65	-1	14,511	-0.01%
2018/11/27	0.1	10.55	0	0.00	10.55	0.1	14,456	0.00%
2018/11/22	0	0.00	1.4	10.64	10.60	-1.4	14,666	-0.01%
2018/11/14	0.5	10.60	0	0.00	10.70	0.5	15,410	0.00%
2018/11/13	0	0.00	1	10.35	10.65	-1	15,741	-0.01%
2018/11/12	1	10.65	0	0.00	10.60	1	15,864	0.01%
2018/11/08	5	10.70	2	10.65	10.70	3	16,897	0.02%
2018/11/07	2	10.50	0	0.00	10.60	2	18,081	0.01%
2018/11/06	0	0.00	0	10.45	10.45	0	18,515	0.00%
2018/11/05	0	0.00	0.2	10.45	10.45	-0.2	19,931	0.00%
2018/11/01	0	0.00	3.2	10.26	10.30	-3.2	20,453	-0.02%
2018/10/31	0	0.00	11	10.25	10.50	-11	20,635	-0.05%
2018/10/30	0.1	10.15	0	0.00	10.15	0.1	20,781	0.00%
2018/10/29	0	0.00	4.1	10.05	10.10	-4.1	20,844	-0.02%
2018/10/25	18	10.00	8	10.00	9.99	10	20,960	0.05%
2018/10/24	13.3	10.20	13	10.15	10.15	0.3	20,792	0.00%
2018/10/23	12	10.20	9	10.30	10.20	3	20,634	0.01%
2018/10/22	1	10.35	0	0.00	10.35	1	20,549	0.00%
2018/10/19	0	0.00	5	10.30	10.30	-5	20,710	-0.02%
2018/10/17	8	10.35	0	0.00	10.35	8	20,603	0.04%
2018/10/15	0	0.00	3	10.30	10.20	-3	20,262	-0.01%
2018/10/12	2	10.33	20	10.20	10.40	-18	20,090	-0.09%
2018/10/11	29	10.37	0	0.00	10.25	29	19,780	0.15%
2018/10/09	0	0.00	0.2	10.95	10.95	-0.2	19,305	0.00%
2018/10/05	0	0.00	7	10.90	10.90	-7	19,275	-0.04%
2018/10/04	3	10.95	0	11.00	11.00	3	19,179	0.02%
2018/10/02	0	0.00	21.5	11.06	11.10	-21.5	19,171	-0.11%
2018/09/26	0	0.00	1.4	11.20	11.15	-1.4	18,663	-0.01%
2018/09/25	2	11.25	0	0.00	11.30	2	18,661	0.01%
2018/09/20	0	0.00	1	11.25	11.25	-1	18,647	-0.01%
2018/09/18	0	0.00	2	11.20	11.15	-2	18,770	-0.01%
2018/09/17	1	11.20	0.6	11.20	11.20	0.4	18,721	0.00%
2018/09/14	0.1	11.15	20	11.25	11.20	-19.9	18,690	-0.11%
2018/09/13	0	0.00	4	11.13	11.15	-4	18,501	-0.02%
2018/09/12	0	0.00	18	11.05	11.05	-18	18,450	-0.10%
2018/09/10	0	0.00	3	10.85	10.90	-3	18,583	-0.02%
2018/09/07	0	0.00	23	10.92	10.90	-23	18,959	-0.12%
2018/09/06	0	0.00	3	10.98	11.05	-3	19,031	-0.02%
2018/09/05	10	10.90	0	0.00	10.90	10	19,075	0.05%
2018/09/03	1	11.20	0	0.00	11.10	1	19,238	0.01%
2018/08/31	1	11.00	28	11.06	11.25	-27	19,246	-0.14%
2018/08/30	1	11.05	0.8	11.05	11.10	0.2	19,199	0.00%
2018/08/29	0	0.00	20	11.10	11.15	-20	19,245	-0.10%
2018/08/28	0	0.00	6	11.00	11.05	-6	19,386	-0.03%
2018/08/24	20	10.85	10	10.85	10.75	10	19,424	0.05%
2018/08/23	1	10.90	1	10.90	10.90	0	19,806	0.00%
2018/08/21	0	0.00	6	11.05	11.05	-6	18,374	-0.03%
2018/08/20	5	11.00	102	10.95	11.05	-97	18,161	-0.53%	大賣/
2018/08/17	0	0.00	25	10.78	10.85	-25	17,957	-0.14%
2018/08/16	6	10.59	6	10.56	10.65	0	17,839	0.00%
2018/08/15	24	10.75	0	0.00	10.70	24	17,633	0.14%
2018/08/14	8	11.39	0	0.00	11.45	8	16,894	0.05%
2018/08/13	2	11.30	1	11.45	11.35	1	15,770	0.01%
2018/08/10	2	11.55	0.9	11.50	11.50	1.1	15,541	0.01%
2018/08/09	1	11.50	1	11.55	11.50	0	15,550	0.00%
2018/08/08	22	11.40	0	0.00	11.50	22	15,160	0.15%
2018/08/07	0.1	11.35	1	11.45	11.40	-0.9	15,064	-0.01%
2018/08/06	3	11.40	2	11.58	11.35	1	14,842	0.01%
2018/08/03	40	11.50	3	11.50	11.55	37	14,468	0.26%
2018/08/02	0.5	11.40	6	11.43	11.40	-5.5	14,471	-0.04%
2018/08/01	0	0.00	4	11.58	11.60	-4	14,494	-0.03%
2018/07/31	1	11.50	2	11.48	11.50	-1	14,267	-0.01%
2018/07/30	0	0.00	8	11.41	11.40	-8	14,102	-0.06%
2018/07/27	1	11.45	17	11.42	11.40	-16	14,107	-0.11%
2018/07/26	5	11.45	16	11.39	11.45	-11	14,151	-0.08%
2018/07/25	0	0.00	1	11.20	11.20	-1	14,011	-0.01%
2018/07/24	0	0.00	1	11.20	11.20	-1	14,162	-0.01%
2018/07/23	0	0.00	1	11.15	11.20	-1	14,135	-0.01%
2018/07/19	0	0.00	40	11.10	11.10	-40	14,336	-0.28%
2018/07/18	40	11.10	0	0.00	11.10	40	14,426	0.28%
2018/07/17	1.7	11.05	3	11.12	11.10	-1.3	14,407	-0.01%
2018/07/16	3	11.12	0	0.00	11.10	3	14,456	0.02%
2018/07/13	0	0.00	1	11.15	11.20	-1	14,573	-0.01%
2018/07/12	1	11.00	3	11.15	11.15	-2	14,612	-0.01%
2018/07/10	0	0.00	12	11.15	11.15	-12	14,691	-0.08%
2018/07/09	0	0.00	5	11.00	11.05	-5	14,651	-0.03%
2018/07/06	50	10.75	0	0.00	10.85	50	14,555	0.34%
2018/07/05	2	10.95	0	0.00	10.85	2	14,628	0.01%
2018/07/04	1	10.80	1.1	10.81	10.95	-0.1	14,828	0.00%
2018/07/02	10	11.05	1	11.05	10.95	9	15,111	0.06%
2018/06/29	0	0.00	1	10.95	11.00	-1	15,100	-0.01%
2018/06/28	0	0.00	61	10.90	10.80	-61	14,921	-0.41%
2018/06/27	0	0.00	6	11.05	11.00	-6	14,801	-0.04%
2018/06/22	15	11.13	0	0.00	11.10	15	14,936	0.10%
2018/06/20	0	0.00	9	11.11	11.15	-9	14,993	-0.06%
2018/06/19	1	11.10	0	0.00	11.10	1	15,091	0.01%
2018/06/15	1	11.05	0	0.00	11.20	1	14,973	0.01%
2018/06/14	3.3	11.25	0	0.00	11.25	3.3	14,550	0.02%
2018/06/13	1	11.25	0	0.00	11.35	1	14,516	0.01%
2018/06/12	2	11.35	0	0.00	11.35	2	15,072	0.01%
2018/06/11	1	11.35	11	11.38	11.40	-10	15,079	-0.07%
2018/06/08	5	11.35	28	11.36	11.45	-23	15,216	-0.15%
2018/06/07	17	11.35	5	11.40	11.45	12	16,149	0.07%
2018/06/06	10	11.25	14	11.29	11.30	-4	16,238	-0.02%
2018/06/05	10	11.20	36.2	11.23	11.30	-26.2	16,375	-0.16%
2018/06/04	10	11.10	25	11.08	11.15	-15	16,248	-0.09%
2018/06/01	2	11.05	0	0.00	11.10	2	16,327	0.01%
2018/05/31	0	0.00	1	11.10	11.10	-1	16,213	-0.01%
2018/05/30	18	10.75	10	10.85	10.70	8	15,760	0.05%
2018/05/28	3	10.95	0	0.00	11.00	3	15,648	0.02%
2018/05/24	1	10.80	0	0.00	10.90	1	16,135	0.01%
2018/05/23	10	10.80	0	0.00	10.80	10	16,288	0.06%
2018/05/22	1	10.90	0	0.00	10.85	1	16,481	0.01%
2018/05/21	2	10.75	13	10.81	10.85	-11	16,765	-0.07%
2018/05/18	0	0.00	1,389	10.75	10.75	-1,389	16,895	-8.22%	大賣/鉅額交易
2018/05/15	36	10.71	1	10.75	10.65	35	17,022	0.21%
2018/05/14	0	10.70	2	10.75	10.75	-2	17,645	-0.01%
2018/05/11	0	0.00	5	10.70	10.70	-5	17,740	-0.03%
2018/05/10	11	10.55	0	0.00	10.55	11	17,689	0.06%
2018/05/09	2.5	10.50	1	10.50	10.50	1.5	17,672	0.01%
2018/05/07	30	10.55	0	0.00	10.50	30	17,840	0.17%
2018/05/04	30	10.57	0	0.00	10.55	30	17,927	0.17%
2018/05/03	12	10.60	0	0.00	10.60	12	17,881	0.07%
2018/05/02	40	10.70	0	0.00	10.70	40	17,978	0.22%
2018/04/30	11	10.60	0	0.00	10.70	11	18,208	0.06%
2018/04/27	0	0.00	1	10.55	10.60	-1	18,182	-0.01%
2018/04/26	10	10.60	0	0.00	10.60	10	18,399	0.05%
2018/04/25	0	0.00	16.5	10.55	10.55	-16.5	18,451	-0.09%
2018/04/24	0	0.00	4	10.55	10.55	-4	18,617	-0.02%
2018/04/23	0	0.00	3	10.55	10.60	-3	18,690	-0.02%
2018/04/20	0	0.00	4	10.60	10.60	-4	18,896	-0.02%
2018/04/17	0	0.00	1	10.50	10.40	-1	19,199	-0.01%
2018/04/16	30	10.50	4	10.50	10.50	26	19,248	0.14%
2018/04/12	2	10.55	3	10.55	10.60	-1	19,528	-0.01%
2018/04/11	0	0.00	1	10.60	10.60	-1	19,645	-0.01%
2018/04/10	12	10.53	16	10.58	10.60	-4	19,581	-0.02%
2018/04/09	3	10.38	1	10.30	10.40	2	19,446	0.01%
2018/04/03	13	10.21	0	0.00	10.25	13	19,249	0.07%
2018/04/02	1	10.35	3	10.35	10.30	-2	19,175	-0.01%
2018/03/31	10	10.35	0	0.00	10.35	10	19,139	0.05%
2018/03/29	30	10.30	0	0.00	10.30	30	19,139	0.16%
2018/03/27	30	10.50	0.5	10.45	10.50	29.5	18,992	0.16%
2018/03/26	1	10.45	10	10.34	10.45	-9	18,924	-0.05%
2018/03/23	3	10.30	2	10.35	10.35	1	18,935	0.01%
2018/03/22	0	0.00	10	10.55	10.60	-10	18,724	-0.05%
2018/03/21	1	10.55	31.8	10.55	10.50	-30.8	18,542	-0.17%
2018/03/20	0	0.00	9.4	10.58	10.60	-9.4	18,676	-0.05%
2018/03/19	3	10.70	12	10.74	10.70	-9	18,817	-0.05%
2018/03/16	4	10.61	6	10.71	10.80	-2	18,913	-0.01%
2018/03/15	2	10.60	3	10.55	10.55	-1	18,450	-0.01%
2018/03/14	21	10.60	3	10.53	10.55	18	18,302	0.10%
2018/03/13	2	10.40	69.1	10.28	10.50	-67.1	18,071	-0.37%
2018/03/12	0	0.00	2	10.08	10.15	-2	17,094	-0.01%
2018/03/09	1	10.05	24	10.05	10.05	-23	17,108	-0.13%
2018/03/05	31	10.05	1	10.00	9.97	30	17,924	0.17%
2018/03/02	54	10.00	2	10.00	10.05	52	17,842	0.29%
2018/03/01	0	0.00	20	10.05	10.05	-20	17,725	-0.11%
2018/02/27	1	10.15	2	10.18	10.10	-1	17,676	-0.01%
2018/02/26	1	10.20	6	10.20	10.20	-5	17,440	-0.03%
2018/02/23	2	10.10	0	0.00	10.15	2	17,077	0.01%
2018/02/22	0	0.00	20	9.99	10.10	-20	17,039	-0.12%
2018/02/21	5	9.92	3	9.93	10.00	2	16,915	0.01%
2018/02/12	10	9.76	0	0.00	9.71	10	16,565	0.06%
2018/02/09	4	9.56	0	0.00	9.60	4	16,476	0.02%
2018/02/07	11	9.75	10	9.71	9.75	1	16,245	0.01%
2018/02/06	43	9.57	10	9.51	9.53	33	15,977	0.21%
2018/02/05	4	9.87	42	9.87	9.86	-38	15,254	-0.25%
2018/02/02	13	10.04	0	0.00	10.05	13	15,139	0.09%
2018/02/01	23	10.00	0.3	10.00	10.00	22.7	15,176	0.15%
2018/01/31	0	0.00	4	9.99	10.05	-4	15,173	-0.03%
2018/01/30	5	10.00	3	10.00	9.99	2	14,967	0.01%
2018/01/29	0	0.00	1	10.10	10.10	-1	14,879	-0.01%
2018/01/26	0	0.00	3	10.10	10.10	-3	14,759	-0.02%
2018/01/25	0	0.00	0.1	10.05	10.10	-0.1	14,720	0.00%
2018/01/24	0	0.00	1	10.05	10.05	-1	14,519	-0.01%
2018/01/23	21	10.05	3	10.10	10.10	18	14,263	0.13%
2018/01/22	0	0.00	7	10.10	10.20	-7	14,161	-0.05%
2018/01/19	1	10.10	4	10.14	10.20	-3	14,002	-0.02%
2018/01/18	0	0.00	15	10.15	10.15	-15	13,873	-0.11%
2018/01/17	0	0.00	3.5	10.10	10.15	-3.5	13,623	-0.03%
2018/01/16	0	0.00	1	10.10	10.10	-1	13,439	-0.01%
2018/01/15	12	10.00	4	9.98	10.00	8	13,237	0.06%
2018/01/12	3	9.91	0.5	9.91	9.96	2.5	12,982	0.02%
2018/01/11	2.7	9.87	0	0.00	9.84	2.7	12,826	0.02%
2018/01/10	6	9.95	0	0.00	9.97	6	12,842	0.05%
2018/01/09	5	9.95	0.4	9.94	9.97	4.6	12,807	0.04%
2018/01/08	25	9.95	16	9.92	10.00	9	12,886	0.07%
2018/01/05	0	0.00	2	9.78	9.80	-2	12,640	-0.02%
2018/01/04	0	0.00	2.2	9.72	9.73	-2.2	12,705	-0.02%
2018/01/03	4	9.71	2	9.72	9.75	2	12,865	0.02%
2018/01/02	4	9.67	1	9.70	9.70	3	12,827	0.02%