永豐金 (2890)-富邦-南屯券商分點個股進出

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
21.35
漲跌
▼0.10
漲幅
-0.47%
成交量
15,394張
產業
上市金融類股
1383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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/04/25	5	21.31	14	21.34	21.35	-9	16,421	-0.05%
2024/04/24	12.9	21.46	0	0.00	21.45	12.9	16,381	0.08%
2024/04/23	0.3	21.80	0	0.00	21.80	0.3	16,347	0.00%
2024/04/22	1	21.35	29.3	21.65	21.70	-28.3	16,549	-0.17%
2024/04/19	11.1	21.25	10	21.30	21.20	1.1	16,406	0.01%
2024/04/18	2.1	21.68	0	0.00	21.65	2.1	16,078	0.01%
2024/04/17	2.1	21.55	1.2	21.50	21.55	0.9	15,985	0.01%
2024/04/16	4.5	21.40	0	0.00	21.25	4.5	15,832	0.03%
2024/04/15	0	0.00	1	22.05	21.80	-1	15,644	-0.01%
2024/04/12	10.6	21.83	1.5	22.00	21.85	9	15,630	0.06%
2024/04/11	1	21.85	2	21.98	21.95	-1	15,508	-0.01%
2024/04/10	3	21.78	3	21.92	21.70	0	15,388	0.00%
2024/04/09	1	21.35	0	0.00	21.50	1	15,317	0.01%
2024/04/08	11	21.41	1.3	21.24	21.35	9.7	15,433	0.06%
2024/04/03	1.9	21.15	2	21.20	21.00	-0.1	15,282	0.00%
2024/04/02	0	0.00	3.2	21.49	21.35	-3.2	15,241	-0.02%
2024/04/01	0.1	21.50	1	21.50	21.50	-0.9	15,310	-0.01%
2024/03/29	0.1	21.60	2	21.65	21.65	-1.9	15,260	-0.01%
2024/03/28	0	21.55	2.5	21.50	21.50	-2.5	15,123	-0.02%
2024/03/27	0.1	21.60	0.5	21.50	21.50	-0.4	15,300	0.00%
2024/03/26	3	21.77	28	21.52	21.65	-25	15,607	-0.16%
2024/03/25	3	21.17	4	21.16	21.15	-1	15,528	-0.01%
2024/03/22	0	0.00	4.4	21.25	21.15	-4.4	15,941	-0.03%
2024/03/21	2.5	20.93	6.7	21.16	21.15	-4.2	16,166	-0.03%
2024/03/20	5.7	20.71	0.8	20.80	20.65	4.9	16,489	0.03%
2024/03/19	4.1	20.75	3.2	20.75	20.80	0.9	16,585	0.01%
2024/03/18	0.1	21.00	1.1	21.37	20.95	-1	16,612	-0.01%
2024/03/15	2.1	21.07	37	21.00	21.35	-35	16,667	-0.21%
2024/03/14	13.1	20.95	9.3	20.98	21.05	3.8	16,361	0.02%
2024/03/13	1.2	20.29	48.1	20.61	20.70	-46.9	16,142	-0.29%
2024/03/12	0	20.25	1.1	20.25	20.30	-1.1	16,023	-0.01%
2024/03/11	2.1	20.25	4	20.38	20.25	-1.9	16,155	-0.01%
2024/03/08	0	20.15	15.3	20.22	20.30	-15.3	16,127	-0.09%
2024/03/07	0.1	20.00	0.1	20.05	20.10	0	16,087	0.00%
2024/03/06	2	20.05	1	20.10	20.05	1	16,043	0.01%
2024/03/05	1	20.00	2.5	20.06	20.00	-1.5	16,572	-0.01%
2024/03/04	2	19.91	1.1	19.85	20.00	0.9	16,661	0.01%
2024/03/01	0	0.00	7	19.99	19.95	-7	16,841	-0.04%
2024/02/29	1	19.90	2	20.00	20.10	-1	16,944	-0.01%
2024/02/27	0.3	19.89	0	0.00	19.85	0.3	16,705	0.00%
2024/02/26	3.1	19.79	2	19.80	19.80	1.1	16,629	0.01%
2024/02/23	1.1	19.85	3	19.93	19.85	-1.9	16,622	-0.01%
2024/02/22	0	0.00	7	19.84	19.95	-7	16,800	-0.04%
2024/02/21	1.1	19.80	0	0.00	19.90	1.1	16,754	0.01%
2024/02/20	1.2	19.85	7.1	19.86	19.90	-5.9	16,674	-0.04%
2024/02/19	1.3	19.71	7	19.73	19.85	-5.7	16,713	-0.03%
2024/02/16	4	19.53	2.2	19.60	19.60	1.8	16,791	0.01%
2024/02/15	3.8	19.49	1	19.45	19.40	2.8	16,844	0.02%
2024/02/05	0.6	19.30	0	0.00	19.10	0.6	16,712	0.00%
2024/02/02	0.5	19.30	0	0.00	19.35	0.5	16,645	0.00%
2024/02/01	0	0.00	6.2	19.27	19.25	-6.2	16,624	-0.04%
2024/01/31	1	19.15	5.6	19.10	19.20	-4.6	16,537	-0.03%
2024/01/30	17	19.15	0	0.00	19.05	17	16,479	0.10%
2024/01/29	5	19.20	3	19.22	19.25	2	16,591	0.01%
2024/01/26	0	0.00	2.1	19.10	19.15	-2.1	16,612	-0.01%
2024/01/25	6.1	18.96	0	0.00	18.95	6.1	16,651	0.04%
2024/01/24	9	18.91	0	0.00	18.90	9	16,709	0.05%
2024/01/23	6	18.89	0.1	19.05	18.90	5.9	16,832	0.04%
2024/01/22	1	18.95	0	0.00	18.95	1	16,958	0.01%
2024/01/19	27.9	18.95	0.1	19.00	18.95	27.8	16,955	0.16%
2024/01/18	2	18.74	3.1	18.73	18.85	-1.1	16,929	-0.01%
2024/01/17	13.1	18.64	2	18.68	18.60	11.1	16,856	0.07%
2024/01/16	33.8	18.88	7	18.82	18.80	26.8	16,532	0.16%
2024/01/15	7	19.16	3	19.15	19.10	4	16,315	0.02%
2024/01/12	9.1	19.14	0.9	19.20	19.15	8.2	16,653	0.05%
2024/01/11	13	19.37	0	0.00	19.35	13	16,778	0.08%
2024/01/10	2.3	19.33	4	19.50	19.30	-1.7	16,938	-0.01%
2024/01/09	1	19.35	0	0.00	19.40	1	17,031	0.01%
2024/01/08	4	19.49	3	19.70	19.40	1	17,032	0.01%
2024/01/04	1.2	19.40	4.1	19.39	19.40	-2.9	17,284	-0.02%
2024/01/03	112	19.34	2.1	19.42	19.30	109.9	17,854	0.62%	大買/鉅額交易
2024/01/02	5.2	19.48	1	19.45	19.35	4.2	17,799	0.02%
2023/12/29	2	19.70	1	19.85	19.70	1	17,637	0.01%
2023/12/28	3.5	19.79	0	0.00	19.70	3.5	17,714	0.02%
2023/12/27	2.4	19.71	4.7	19.70	19.80	-2.3	17,622	-0.01%
2023/12/26	21.1	19.45	0	0.00	19.40	21.1	17,512	0.12%
2023/12/25	4.3	19.41	0	0.00	19.45	4.3	17,495	0.02%
2023/12/22	4.2	19.29	0	0.00	19.30	4.2	17,565	0.02%
2023/12/21	11.1	19.34	1	19.30	19.30	10.1	17,308	0.06%
2023/12/20	3.1	19.55	1	19.60	19.45	2	16,876	0.01%
2023/12/19	25.6	19.51	2.6	19.54	19.50	23	16,373	0.14%
2023/12/18	1	19.80	0	0.00	19.75	1	16,135	0.01%
2023/12/15	1.1	20.00	75.7	19.94	20.00	-74.7	15,757	-0.47%
2023/12/14	6.2	19.95	2	19.95	20.00	4.2	15,282	0.03%
2023/12/13	2	19.65	0	0.00	19.80	2	15,093	0.01%
2023/12/12	4.4	19.60	7.8	19.64	19.75	-3.4	15,403	-0.02%
2023/12/11	1.4	19.42	21.2	19.50	19.55	-19.8	15,380	-0.13%
2023/12/08	0	0.00	1	19.25	19.25	-1	15,346	-0.01%
2023/12/07	0	0.00	6	19.15	19.05	-6	15,380	-0.04%
2023/12/06	0.4	19.25	110	19.21	19.35	-109.6	15,410	-0.71%	大賣/鉅額交易
2023/12/05	0.1	19.00	10	19.03	19.15	-9.9	15,225	-0.07%
2023/12/04	45	19.02	3.1	19.08	19.10	41.9	15,172	0.28%
2023/12/01	6.4	18.95	0	18.95	18.95	6.3	15,165	0.04%
2023/11/30	4	18.89	2	19.00	18.90	2	15,105	0.01%
2023/11/29	0.1	18.90	1	18.95	18.80	-1	14,500	-0.01%
2023/11/28	0.4	18.94	19	19.05	18.85	-18.6	14,362	-0.13%
2023/11/27	1	18.80	0.1	19.00	18.80	0.9	14,532	0.01%
2023/11/24	0.2	18.85	2	18.90	18.85	-1.8	14,437	-0.01%
2023/11/23	1	18.80	2	18.85	18.85	-1	14,387	-0.01%
2023/11/22	1.8	18.93	1.1	18.85	18.85	0.7	14,315	0.01%
2023/11/21	1.5	18.92	37	18.91	18.95	-35.5	14,288	-0.25%
2023/11/20	0	0.00	10	18.73	18.75	-10	14,077	-0.07%
2023/11/17	5.1	18.90	23.1	18.91	18.85	-18.1	14,087	-0.13%
2023/11/16	1	18.70	28.5	18.81	18.90	-27.5	14,042	-0.20%
2023/11/15	0.1	18.70	6	18.80	18.70	-5.9	13,952	-0.04%
2023/11/14	0	0.00	9.7	18.65	18.65	-9.7	13,867	-0.07%
2023/11/13	0	18.45	2	18.45	18.50	-2	13,856	-0.01%
2023/11/10	0.1	18.40	3	18.50	18.45	-2.9	14,109	-0.02%
2023/11/09	0	0.00	4	18.41	18.45	-4	14,229	-0.03%
2023/11/08	3	18.35	8	18.40	18.40	-5	14,543	-0.03%
2023/11/07	0	0.00	1	18.45	18.35	-1	14,571	-0.01%
2023/11/06	0	0.00	6.2	18.49	18.45	-6.2	14,681	-0.04%
2023/11/03	0	0.00	11	18.30	18.40	-11	15,058	-0.07%
2023/11/02	1.1	18.10	10	18.19	18.15	-8.9	15,598	-0.06%
2023/11/01	0	17.90	1.2	18.00	18.00	-1.2	16,002	-0.01%
2023/10/31	0	0.00	2	17.85	17.85	-2	16,308	-0.01%
2023/10/30	12.5	17.77	2.1	17.68	17.70	10.4	16,608	0.06%
2023/10/27	3	17.82	7	17.87	17.95	-4	16,663	-0.02%
2023/10/26	1.1	17.85	0	0.00	17.85	1.1	16,943	0.01%
2023/10/25	0.3	18.15	0	0.00	18.05	0.3	16,987	0.00%
2023/10/24	1.4	18.06	0	0.00	18.15	1.4	17,158	0.01%
2023/10/23	1.1	18.10	18	18.20	18.15	-16.9	17,342	-0.10%
2023/10/20	20.2	18.05	6.1	17.94	18.20	14.2	17,283	0.08%
2023/10/19	22.1	18.38	23.1	18.42	18.40	-1	17,275	-0.01%
2023/10/18	12	18.46	1	18.60	18.50	11	17,554	0.06%
2023/10/17	24.2	18.54	20.2	18.51	18.60	4	17,701	0.02%
2023/10/16	10	18.30	5.1	18.45	18.40	4.9	17,897	0.03%
2023/10/13	11.1	18.40	23	18.44	18.50	-12	18,312	-0.07%
2023/10/12	10.8	18.15	31.1	18.35	18.45	-20.3	18,402	-0.11%
2023/10/11	1	17.95	18.1	18.14	18.25	-17.1	18,262	-0.09%
2023/10/06	0	0.00	22.6	17.60	17.70	-22.6	17,744	-0.13%
2023/10/05	2.1	17.30	6.4	17.35	17.35	-4.3	17,631	-0.02%
2023/10/04	2.1	17.13	2	17.20	17.15	0.1	17,702	0.00%
2023/10/03	8.4	17.35	2	17.35	17.30	6.4	17,607	0.04%
2023/10/02	0.3	17.41	20	17.35	17.35	-19.7	17,813	-0.11%
2023/09/28	0	0.00	2.6	17.40	17.40	-2.6	18,096	-0.01%
2023/09/27	1	17.30	0	0.00	17.40	1	18,225	0.01%
2023/09/26	2.5	17.31	0	0.00	17.35	2.5	18,519	0.01%
2023/09/25	2	17.35	0	0.00	17.45	2	18,508	0.01%
2023/09/22	1.3	17.26	15	17.31	17.30	-13.7	18,769	-0.07%
2023/09/21	20.6	17.32	7	17.48	17.25	13.6	18,910	0.07%
2023/09/20	1.3	17.65	1.3	17.70	17.60	0	18,746	0.00%
2023/09/19	4	17.67	0	17.65	17.60	4	18,864	0.02%
2023/09/18	3.5	17.45	30.1	17.50	17.55	-26.6	19,123	-0.14%
2023/09/15	16.1	17.58	19	17.56	17.65	-2.9	19,275	-0.01%
2023/09/14	1.8	17.52	9.8	17.61	17.70	-8	19,064	-0.04%
2023/09/13	12.2	17.49	2.1	17.50	17.50	10.1	19,014	0.05%
2023/09/12	2.6	17.45	1	17.40	17.50	1.6	19,374	0.01%
2023/09/11	0	0.00	2	17.25	17.45	-2	19,403	-0.01%
2023/09/08	2.4	17.17	3	17.35	17.35	-0.6	19,433	0.00%
2023/09/07	14	17.19	1	17.15	17.25	13	19,619	0.07%
2023/09/06	2	17.20	0	0.00	17.15	2	19,640	0.01%
2023/09/05	31.1	17.25	0	0.00	17.35	31.1	19,647	0.16%
2023/09/04	1.2	17.27	0.3	17.35	17.40	0.9	19,701	0.00%
2023/09/01	1	17.20	0	0.00	17.25	1	19,822	0.01%
2023/08/31	26	17.12	0	0.00	17.10	26	19,857	0.13%
2023/08/30	1.1	17.35	1	17.35	17.45	0.1	19,538	0.00%
2023/08/29	0.3	17.35	0	0.00	17.30	0.3	19,597	0.00%
2023/08/28	0	0.00	11	17.30	17.35	-11	19,709	-0.06%
2023/08/25	3	17.10	0	0.00	17.10	3	21,157	0.01%
2023/08/24	3	17.20	0	0.00	17.25	3	21,332	0.01%
2023/08/23	8	17.13	0	0.00	17.20	8	21,377	0.04%
2023/08/22	4.5	17.13	0	0.00	17.20	4.5	21,593	0.02%
2023/08/21	1	17.20	7.1	17.26	17.25	-6.1	21,682	-0.03%
2023/08/18	3.4	17.17	3	17.08	17.10	0.4	21,775	0.00%
2023/08/17	8.3	16.99	2	17.00	16.95	6.3	21,749	0.03%
2023/08/16	7.4	17.03	1	17.15	17.05	6.4	21,837	0.03%
2023/08/15	10.4	17.37	0	0.00	17.25	10.4	21,781	0.05%
2023/08/14	36.9	17.71	3	17.60	17.50	33.9	21,837	0.16%
2023/08/11	0	0.00	20	17.98	18.00	-20	21,791	-0.09%
2023/08/10	12.1	17.80	2.1	17.80	17.95	10	21,795	0.05%
2023/08/09	87.5	17.78	4	17.93	17.85	83.5	21,797	0.38%
2023/08/08	10.1	18.68	51.6	18.68	18.70	-41.6	21,573	-0.19%
2023/08/07	6.6	18.68	20	18.73	18.80	-13.4	21,175	-0.06%
2023/08/04	15	18.60	19	18.65	18.70	-4	20,803	-0.02%
2023/08/02	8.5	18.57	2.4	18.63	18.55	6.1	20,541	0.03%
2023/08/01	1.1	18.75	10.9	18.80	18.80	-9.8	20,356	-0.05%
2023/07/31	3	18.68	84	18.65	18.65	-81	20,211	-0.40%
2023/07/28	1.3	18.50	3	18.50	18.55	-1.7	20,073	-0.01%
2023/07/27	0.1	18.45	13	18.55	18.50	-12.9	20,033	-0.06%
2023/07/26	0	0.00	5	18.30	18.40	-5	20,023	-0.03%
2023/07/25	10	18.05	0	0.00	18.05	10	20,126	0.05%
2023/07/24	36.1	18.04	3	17.98	18.00	33.1	20,119	0.16%
2023/07/21	1.1	18.05	3.1	18.20	18.10	-2	19,886	-0.01%
2023/07/20	0.2	17.93	32	18.11	18.10	-31.8	19,514	-0.16%
2023/07/19	5.5	17.98	4	17.95	18.00	1.5	19,075	0.01%
2023/07/18	23	18.03	7	18.05	18.05	16	18,736	0.09%
2023/07/17	7	17.86	0.1	17.94	17.95	6.9	18,325	0.04%
2023/07/14	2	17.70	9	17.71	17.75	-7	18,118	-0.04%
2023/07/13	9.6	17.59	0	0.00	17.60	9.6	18,051	0.05%
2023/07/12	2	17.50	9	17.51	17.60	-7	18,053	-0.04%
2023/07/11	0.2	17.45	0	0.00	17.50	0.2	17,982	0.00%
2023/07/10	5.1	17.45	0	0.00	17.35	5.1	18,008	0.03%
2023/07/07	12.2	17.13	0	0.00	17.15	12.2	18,013	0.07%
2023/07/06	5.1	17.36	4	17.26	17.35	1.1	18,024	0.01%
2023/07/05	1	17.65	0	0.00	17.65	1	17,734	0.01%
2023/07/04	1	17.45	0	0.00	17.70	1	17,614	0.01%
2023/07/03	0.1	17.45	3	17.40	17.45	-2.9	17,532	-0.02%
2023/06/30	2	17.35	4.1	17.35	17.35	-2.1	17,765	-0.01%
2023/06/29	2.2	17.35	3.9	17.32	17.35	-1.7	17,833	-0.01%
2023/06/28	6.2	17.28	0	0.00	17.30	6.2	17,793	0.03%
2023/06/27	8	17.25	1.9	17.30	17.25	6.1	17,880	0.03%
2023/06/26	9.1	17.38	4.2	17.37	17.35	4.9	17,978	0.03%
2023/06/21	14	17.26	0	0.00	17.25	14	17,850	0.08%
2023/06/20	12.1	17.25	0	0.00	17.30	12.1	17,868	0.07%
2023/06/19	4.1	17.25	0.3	17.25	17.25	3.8	17,780	0.02%
2023/06/16	10.2	17.37	0	0.00	17.25	10.2	17,773	0.06%
2023/06/15	1	17.50	8	17.50	17.50	-7	17,789	-0.04%
2023/06/14	0	0.00	16	17.47	17.45	-16	17,990	-0.09%
2023/06/13	17	17.40	20	17.35	17.40	-3	18,241	-0.02%
2023/06/12	2.3	17.43	3	17.45	17.40	-0.7	18,282	0.00%
2023/06/09	4	17.43	1	17.50	17.40	3	18,567	0.02%
2023/06/08	2	17.40	4	17.45	17.35	-2	18,651	-0.01%
2023/06/07	1	17.40	3	17.43	17.45	-2	18,846	-0.01%
2023/06/06	1	17.35	1	17.40	17.35	0	19,036	0.00%
2023/06/05	0	17.35	1	17.30	17.30	-1	19,084	-0.01%
2023/06/02	2.1	17.20	8	17.21	17.15	-5.9	19,127	-0.03%
2023/06/01	11	17.19	0	0.00	17.15	11	19,110	0.06%
2023/05/31	22.1	17.20	7	17.19	17.30	15.1	19,035	0.08%
2023/05/30	2.8	17.21	1	17.25	17.15	1.8	17,687	0.01%
2023/05/29	1	17.15	12.2	17.21	17.15	-11.2	17,761	-0.06%
2023/05/26	10	17.20	0.1	17.15	17.10	9.9	18,039	0.06%
2023/05/25	5	17.25	0	0.00	17.15	5	17,862	0.03%
2023/05/24	4	17.31	3	17.30	17.35	1	17,953	0.01%
2023/05/23	6	17.44	0	0.00	17.45	6	17,845	0.03%
2023/05/22	0	0.00	5	17.39	17.40	-5	17,791	-0.03%
2023/05/19	0.8	17.25	3	17.22	17.25	-2.2	17,613	-0.01%
2023/05/18	1	17.20	4	17.25	17.20	-3	17,538	-0.02%
2023/05/17	0	0.00	24.9	17.27	17.20	-24.9	17,389	-0.14%
2023/05/16	0	0.00	1	17.10	17.10	-1	17,166	-0.01%
2023/05/15	4.2	16.86	7.8	16.88	16.90	-3.6	17,287	-0.02%
2023/05/12	16.6	16.88	0	0.00	16.90	16.6	17,287	0.10%
2023/05/11	3.4	17.09	0	0.00	17.10	3.4	17,034	0.02%
2023/05/10	0.2	17.28	1	17.30	17.30	-0.8	16,965	0.00%
2023/05/09	0.4	17.23	10.1	17.26	17.30	-9.6	16,993	-0.06%
2023/05/08	0.1	17.15	19	17.22	17.20	-18.9	17,111	-0.11%
2023/05/05	1	17.05	5	17.06	17.05	-4	17,052	-0.02%
2023/05/04	0	0.00	9	16.98	17.00	-9	17,176	-0.05%
2023/05/03	2	16.85	7	16.86	16.90	-5	17,257	-0.03%
2023/05/02	0	0.00	5	16.90	16.85	-5	17,639	-0.03%
2023/04/28	0.3	16.80	7	16.82	16.70	-6.7	18,010	-0.04%
2023/04/27	6	16.70	0	0.00	16.75	6	18,022	0.03%
2023/04/26	0	0.00	10	16.68	16.65	-10	18,048	-0.06%
2023/04/25	4	16.70	4	16.70	16.65	0	17,935	0.00%
2023/04/24	2	16.65	3.1	16.70	16.70	-1.1	17,890	-0.01%
2023/04/21	0	0.00	7	16.69	16.70	-7	18,127	-0.04%
2023/04/20	10	16.67	0	0.00	16.65	10	18,259	0.05%
2023/04/19	6	16.75	0	0.00	16.80	6	18,329	0.03%
2023/04/18	3	16.75	2	16.75	16.80	1	18,298	0.01%
2023/04/17	8	16.86	2	16.90	16.80	6	18,204	0.03%
2023/04/14	0	16.90	3	16.87	16.90	-3	18,151	-0.02%
2023/04/13	12	16.75	43.5	16.80	16.80	-31.5	18,258	-0.17%
2023/04/12	0	0.00	3	16.60	16.60	-3	18,165	-0.02%
2023/04/11	17.1	16.66	0	0.00	16.60	17.1	18,195	0.09%
2023/04/10	5	16.65	40	16.60	16.65	-35	18,010	-0.19%
2023/04/07	4	16.55	6	16.58	16.60	-2	18,017	-0.01%
2023/04/06	7	16.56	2	16.60	16.55	5	17,985	0.03%
2023/03/31	9	16.62	0	0.00	16.60	9	18,093	0.05%
2023/03/30	11	16.53	3	16.55	16.55	8	18,879	0.04%
2023/03/29	1	16.60	2	16.75	16.75	-1	19,673	-0.01%
2023/03/28	0	0.00	4.4	16.66	16.60	-4.4	20,724	-0.02%
2023/03/27	21	16.60	13	16.58	16.55	8	22,084	0.04%
2023/03/24	1	16.35	9.1	16.41	16.40	-8.1	23,575	-0.03%
2023/03/23	6.4	16.35	0	0.00	16.40	6.4	23,691	0.03%
2023/03/22	0	0.00	6.1	16.32	16.40	-6.1	23,728	-0.03%
2023/03/21	56	16.18	7	16.14	16.10	49	24,081	0.20%
2023/03/20	22.3	15.93	28	15.94	15.95	-5.7	24,144	-0.02%
2023/03/17	12.1	16.34	3	16.38	16.25	9.1	23,839	0.04%
2023/03/16	26.5	16.30	5	16.27	16.30	21.5	23,714	0.09%
2023/03/15	9.1	16.57	9	16.58	16.55	0.1	23,658	0.00%
2023/03/14	10.3	16.58	0	0.00	16.55	10.3	23,632	0.04%
2023/03/13	8	16.77	3	16.73	16.80	5	23,698	0.02%
2023/03/10	14.2	16.86	2	16.95	16.85	12.2	23,864	0.05%
2023/03/09	10.2	17.00	52	17.05	17.00	-41.8	24,080	-0.17%
2023/03/08	2.1	17.10	2	17.15	17.20	0.1	25,429	0.00%
2023/03/07	11.1	17.11	14	17.15	17.15	-2.9	25,726	-0.01%
2023/03/06	3.3	17.05	2.1	17.08	17.05	1.2	26,092	0.00%
2023/03/03	10.1	17.05	1	17.10	17.05	9.1	26,493	0.03%
2023/03/02	10	17.07	0.1	17.15	17.05	9.9	26,675	0.04%
2023/03/01	5	17.11	4.5	17.19	17.20	0.5	26,917	0.00%
2023/02/24	6.2	17.16	12	17.15	17.20	-5.8	26,976	-0.02%
2023/02/23	2.2	17.34	6.1	17.30	17.35	-4	26,684	-0.01%
2023/02/22	5	17.15	2	17.23	17.20	3	26,812	0.01%
2023/02/21	3	17.25	0	0.00	17.30	3	26,617	0.01%
2023/02/20	3	17.35	0	17.35	17.35	3	26,874	0.01%
2023/02/17	0	0.00	4.5	17.39	17.40	-4.5	27,038	-0.02%
2023/02/16	2.1	17.20	2	17.40	17.30	0.1	27,468	0.00%
2023/02/15	7	17.24	6	17.27	17.20	1	27,739	0.00%
2023/02/14	5	17.35	1	17.40	17.35	4	27,774	0.01%
2023/02/13	4.1	17.37	1	17.40	17.40	3.1	27,930	0.01%
2023/02/10	4	17.21	0	0.00	17.20	4	28,040	0.01%
2023/02/09	5.1	17.16	4	17.20	17.20	1.1	28,046	0.00%
2023/02/08	13	17.22	0	0.00	17.20	13	28,346	0.05%
2023/02/07	2	17.35	0	0.00	17.35	2	28,453	0.01%
2023/02/06	5	17.35	3	17.50	17.35	2	28,546	0.01%
2023/02/03	1	17.45	1	17.40	17.45	0	28,528	0.00%
2023/02/02	1	17.25	0	0.00	17.35	1	28,644	0.00%
2023/02/01	6.5	17.16	0	17.30	17.30	6.5	28,586	0.02%
2023/01/31	71.1	17.42	0	0.00	17.30	71.1	28,554	0.25%
2023/01/30	6	17.78	53.2	17.80	17.90	-47.2	28,334	-0.17%
2023/01/17	2	17.55	7.5	17.62	17.75	-5.5	28,268	-0.02%
2023/01/16	0	0.00	1	17.55	17.40	-1	28,337	0.00%
2023/01/13	1	17.35	0	0.00	17.30	1	28,308	0.00%
2023/01/12	0	17.25	101	17.25	17.25	-101	28,953	-0.35%	大賣/
2023/01/11	0	0.00	5	17.40	17.35	-5	29,129	-0.02%
2023/01/10	0	0.00	1	17.40	17.40	-1	28,988	0.00%
2023/01/09	5	17.25	108	17.16	17.30	-103	28,967	-0.36%	大賣/鉅額交易
2023/01/06	0	0.00	4	16.98	16.95	-4	28,967	-0.01%
2023/01/05	1	16.70	9	16.83	16.85	-8	29,208	-0.03%
2023/01/03	7.1	16.60	20	16.70	16.60	-12.9	29,503	-0.04%
2022/12/30	1	16.75	4.1	16.91	16.75	-3.1	29,370	-0.01%
2022/12/29	2	16.65	0	0.00	16.70	2	29,383	0.01%
2022/12/28	1	16.75	4	16.78	16.75	-3	29,352	-0.01%
2022/12/27	1	16.75	5	16.81	16.80	-4	29,456	-0.01%
2022/12/26	0	0.00	1	16.70	16.80	-1	29,608	0.00%
2022/12/23	28.2	16.83	1	16.85	16.70	27.2	29,952	0.09%
2022/12/22	1.1	16.61	2	16.68	17.55	-0.9	29,947	0.00%
2022/12/21	11	16.46	5	16.45	16.60	6	29,092	0.02%
2022/12/20	6.2	16.52	0	16.60	16.60	6.2	28,190	0.02%
2022/12/19	11.3	16.63	1	16.75	16.70	10.3	27,307	0.04%
2022/12/16	38.9	17.16	4	17.20	16.90	34.9	25,881	0.13%
2022/12/15	7	17.42	0	17.50	17.45	7	24,505	0.03%
2022/12/14	0	0.00	3	17.50	17.60	-3	24,468	-0.01%
2022/12/13	5.2	17.53	0.2	17.55	17.40	5.1	24,526	0.02%
2022/12/12	2	17.75	0	17.70	17.80	2	24,522	0.01%
2022/12/09	13	17.77	0	0.00	17.75	13	26,595	0.05%
2022/12/08	6	17.69	0	0.00	17.95	6	26,575	0.02%
2022/12/07	0	0.00	18	17.95	17.90	-18	26,541	-0.07%
2022/12/06	0	0.00	2.2	17.90	17.85	-2.2	26,459	-0.01%
2022/12/05	0	0.00	10	17.97	17.95	-10	26,541	-0.04%
2022/12/02	2.1	17.80	0.4	17.81	17.85	1.7	26,578	0.01%
2022/12/01	7	17.84	5	17.96	17.95	2	26,527	0.01%
2022/11/30	3	17.60	3.3	18.19	18.20	-0.3	26,334	0.00%
2022/11/29	2	17.55	14.2	17.60	17.75	-12.2	25,062	-0.05%
2022/11/28	0	0.00	0.6	17.20	17.50	-0.6	24,730	0.00%
2022/11/25	2	17.35	6	17.43	17.50	-4	24,426	-0.02%
2022/11/24	10	17.15	0	0.00	17.30	10	24,195	0.04%
2022/11/23	0.1	17.20	1	17.25	17.25	-0.9	24,085	0.00%
2022/11/22	4.4	17.09	16	17.06	17.15	-11.7	23,860	-0.05%
2022/11/21	3	16.83	0	0.00	16.85	3	23,528	0.01%
2022/11/18	2	16.85	0	0.00	16.95	2	23,473	0.01%
2022/11/16	1	16.85	0	0.00	16.90	1	23,384	0.00%
2022/11/15	9	16.95	13	16.92	17.00	-4	23,123	-0.02%
2022/11/14	0.1	17.00	21.1	17.05	17.05	-21	23,011	-0.09%
2022/11/11	0	0.00	1	16.80	16.80	-1	22,582	0.00%
2022/11/10	2	16.35	3	16.37	16.45	-1	22,261	0.00%
2022/11/09	0.1	16.55	3.2	16.60	16.55	-3.1	22,322	-0.01%
2022/11/08	0	0.00	3	16.35	16.50	-3	22,174	-0.01%
2022/11/07	20	16.20	0	0.00	16.30	20	21,973	0.09%
2022/11/04	0.2	16.05	0	0.00	16.25	0.2	22,088	0.00%
2022/11/03	10	15.80	2	15.90	16.05	8	22,066	0.04%
2022/11/02	3	16.12	1	16.10	16.10	2	22,844	0.01%
2022/11/01	0	0.00	9	16.25	16.30	-9	23,061	-0.04%
2022/10/31	0	0.00	1	16.20	16.10	-1	23,243	0.00%
2022/10/28	4.1	15.96	1	16.05	16.00	3.1	23,101	0.01%
2022/10/27	1	16.10	0	0.00	16.05	1	23,111	0.00%
2022/10/26	0	15.90	0	0.00	16.05	0	23,069	0.00%
2022/10/25	17.7	15.46	2	15.53	15.70	15.7	22,912	0.07%
2022/10/24	17	15.74	2	16.00	15.80	15	22,812	0.07%
2022/10/21	3	16.30	12	16.15	16.15	-9	22,533	-0.04%
2022/10/20	45.2	15.80	7	16.05	16.10	38.2	22,503	0.17%
2022/10/19	8	16.38	0	0.00	16.50	8	21,861	0.04%
2022/10/18	1	16.55	1	16.60	16.70	0	21,592	0.00%
2022/10/17	12.2	16.40	2	16.55	16.50	10.2	21,816	0.05%
2022/10/14	5	16.69	3	16.78	16.60	2	21,900	0.01%
2022/10/13	8	16.74	2	16.83	16.75	6	22,087	0.03%
2022/10/12	0	0.00	6	17.08	17.10	-6	22,299	-0.03%
2022/10/11	3	16.77	3	17.00	16.85	0	22,635	0.00%
2022/10/07	1	16.95	0	0.00	16.95	1	22,583	0.00%
2022/10/06	2	17.15	3	17.07	17.15	-1	22,696	0.00%
2022/10/05	0.1	17.00	5	17.05	16.95	-4.9	22,779	-0.02%
2022/10/04	8.2	16.87	1.2	16.98	16.95	7	22,910	0.03%
2022/10/03	15	16.90	5	16.91	16.85	10	22,843	0.04%
2022/09/30	5	17.35	3	17.25	17.30	2	22,822	0.01%
2022/09/29	0	0.00	4.8	17.07	17.15	-4.8	22,650	-0.02%
2022/09/28	12.7	16.89	2.2	16.91	16.90	10.5	22,482	0.05%
2022/09/27	8.1	17.17	2	17.20	17.20	6.1	22,410	0.03%
2022/09/26	4	17.13	5	17.25	17.15	-1	22,435	0.00%
2022/09/23	0.2	17.30	0	0.00	17.40	0.2	22,442	0.00%
2022/09/22	18.1	17.18	2	17.25	17.20	16.1	22,596	0.07%
2022/09/21	2.2	17.60	0	0.00	17.60	2.2	22,428	0.01%
2022/09/20	3.1	17.58	0	0.00	17.60	3.1	22,293	0.01%
2022/09/19	18.2	18.00	0	0.00	17.75	18.2	22,142	0.08%
2022/09/16	0	0.00	36.6	18.55	18.45	-36.6	21,731	-0.17%
2022/09/15	2	18.17	16.1	18.14	18.20	-14.1	19,590	-0.07%
2022/09/14	0.1	18.15	4	18.15	18.00	-3.9	19,489	-0.02%
2022/09/13	5.1	18.13	4	18.30	18.20	1.1	19,620	0.01%
2022/09/12	3	18.20	12.1	18.22	18.30	-9.1	19,688	-0.05%
2022/09/08	1	17.75	12.1	17.96	17.95	-11.1	19,807	-0.06%
2022/09/07	0.9	17.45	3	17.50	17.45	-2.2	19,552	-0.01%
2022/09/06	4	17.73	6.1	17.80	17.70	-2.1	19,360	-0.01%
2022/09/05	12	17.35	103.8	17.59	17.65	-91.8	19,174	-0.48%	大賣/
2022/09/01	31	17.13	0	0.00	17.25	31	19,059	0.16%
2022/08/30	1	17.15	4	17.18	17.25	-3	18,743	-0.02%
2022/08/29	40.5	17.10	0	0.00	17.20	40.5	18,739	0.22%
2022/08/26	0	0.00	3.1	17.43	17.45	-3.1	18,800	-0.02%
2022/08/24	2	17.10	10.5	17.10	17.10	-8.5	19,083	-0.04%
2022/08/23	0.1	17.20	0	0.00	17.25	0.1	19,765	0.00%
2022/08/22	0	0.00	1	17.30	17.25	-1	20,008	0.00%
2022/08/19	2.2	17.15	3	17.23	17.30	-0.8	20,366	0.00%
2022/08/18	12	17.20	2	17.25	17.25	10	20,415	0.05%
2022/08/17	1	17.25	3	17.25	17.35	-2	20,648	-0.01%
2022/08/16	0	0.00	403	17.20	17.25	-403	20,722	-1.94%	大賣/鉅額交易
2022/08/12	5.1	17.17	2	17.15	17.20	3.1	21,506	0.01%
2022/08/11	402	17.15	7	17.16	17.20	395	21,697	1.82%	大買/鉅額交易
2022/08/10	19	16.95	1.1	16.96	16.90	17.9	21,725	0.08%
2022/08/09	2.6	17.72	77	17.61	17.70	-74.4	21,741	-0.34%
2022/08/08	8.4	17.31	69	17.29	17.35	-60.6	21,021	-0.29%
2022/08/05	5.1	17.05	26.1	17.03	17.10	-21	20,813	-0.10%
2022/08/04	0	0.00	2	16.83	16.80	-2	20,708	-0.01%
2022/08/03	3	16.65	1	16.70	16.80	2	20,751	0.01%
2022/08/02	0	0.00	3	16.75	16.85	-3	20,909	-0.01%
2022/08/01	1	16.80	1	16.90	16.80	0	21,102	0.00%
2022/07/29	0	0.00	4	16.84	16.90	-4	21,237	-0.02%
2022/07/28	1	16.65	4	16.63	16.65	-3	20,973	-0.01%
2022/07/27	0.1	16.36	6	16.48	16.50	-5.9	20,913	-0.03%
2022/07/26	2	16.35	1	16.45	16.35	1	20,907	0.00%
2022/07/25	4	16.40	7	16.35	16.40	-3	20,876	-0.01%
2022/07/22	20.1	16.05	10	16.17	16.20	10.1	21,084	0.05%
2022/07/21	2.1	15.90	0	0.00	16.00	2.1	20,975	0.01%
2022/07/20	2.6	15.99	1	16.20	15.90	1.6	20,902	0.01%
2022/07/19	4.4	15.97	10	15.95	16.00	-5.7	20,796	-0.03%
2022/07/18	4	15.70	10	15.80	15.80	-6	20,526	-0.03%
2022/07/15	18.3	15.27	1	15.30	15.25	17.3	20,201	0.09%
2022/07/14	11.1	15.60	0	0.00	15.65	11.1	20,191	0.06%
2022/07/13	1.1	15.85	0	0.00	15.85	1.1	20,358	0.01%
2022/07/12	6.8	15.62	1	15.75	15.65	5.8	20,449	0.03%
2022/07/11	10.8	16.28	0	0.00	16.15	10.8	20,367	0.05%
2022/07/08	0.1	16.65	2	16.60	16.60	-1.9	20,607	-0.01%
2022/07/07	1.1	16.30	0	0.00	16.30	1.1	20,678	0.01%
2022/07/06	2.1	16.52	0	0.00	16.45	2.1	20,735	0.01%
2022/07/05	25	16.75	5	16.91	16.85	20	20,955	0.10%
2022/07/04	74.1	16.65	0	0.00	16.60	74.1	21,173	0.35%
2022/07/01	12	16.56	4	16.75	16.65	8	21,873	0.04%
2022/06/30	7.5	16.78	1	16.85	16.80	6.5	22,043	0.03%
2022/06/29	2	16.93	1	17.05	17.00	1	22,104	0.00%
2022/06/27	1	17.20	3.1	17.23	17.10	-2.1	23,645	-0.01%
2022/06/24	0	0.00	3	17.27	17.15	-3	23,760	-0.01%
2022/06/23	0	0.00	4	16.98	17.00	-4	23,773	-0.02%
2022/06/22	1.1	16.95	2	16.90	16.85	-0.9	23,808	0.00%
2022/06/21	0	0.00	1	16.75	16.95	-1	23,936	0.00%
2022/06/20	2.3	16.60	3	16.75	16.40	-0.7	23,927	0.00%
2022/06/17	5.5	16.77	2	16.85	16.75	3.5	23,783	0.01%
2022/06/16	1	17.15	0	0.00	17.10	1	23,540	0.00%
2022/06/15	1	17.10	3	17.10	17.15	-2	23,947	-0.01%
2022/06/14	3	16.90	2	17.10	17.05	1	24,177	0.00%
2022/06/13	11.2	16.88	0	0.00	16.95	11.2	24,284	0.05%
2022/06/10	11.6	17.22	1	17.30	17.20	10.6	24,136	0.04%
2022/06/09	9.1	17.44	10	17.45	17.40	-0.9	24,144	0.00%
2022/06/08	1	17.60	1	17.70	17.60	0	24,150	0.00%
2022/06/07	23	17.59	0	0.00	17.55	23	24,289	0.09%
2022/06/06	2.2	17.56	0	0.00	17.60	2.2	24,493	0.01%
2022/06/02	2.1	17.70	0	0.00	17.70	2.1	24,933	0.01%
2022/06/01	0.3	17.97	0	0.00	17.75	0.3	25,284	0.00%
2022/05/31	1.1	17.37	0	0.00	18.15	1.1	25,359	0.00%
2022/05/30	0	0.00	0.1	17.80	17.80	-0.1	24,680	0.00%
2022/05/27	0	0.00	1	17.65	17.70	-1	24,579	0.00%
2022/05/26	3.1	17.22	2	17.20	17.30	1.1	24,431	0.00%
2022/05/25	28.1	17.35	1	17.40	17.40	27.1	24,834	0.11%
2022/05/24	0.2	17.43	14	17.36	17.40	-13.8	25,042	-0.06%
2022/05/23	0.1	17.45	3.7	17.54	17.50	-3.7	24,994	-0.01%
2022/05/20	5	17.23	13	17.50	17.50	-8	24,744	-0.03%
2022/05/19	12.4	17.15	2.5	17.14	17.15	9.9	24,332	0.04%
2022/05/18	5.2	17.22	2.2	17.38	17.50	3	24,102	0.01%
2022/05/17	16	17.09	0.2	17.15	17.05	15.8	23,940	0.07%
2022/05/16	3.2	16.80	5	16.67	16.85	-1.8	23,664	-0.01%
2022/05/13	3	16.93	3	16.97	16.95	0	23,459	0.00%
2022/05/12	17.2	16.96	4	16.94	16.80	13.2	23,497	0.06%
2022/05/11	6	17.29	20	17.26	17.35	-14	23,285	-0.06%
2022/05/10	7.2	17.43	76	17.26	17.50	-68.8	23,229	-0.30%
2022/05/09	23.3	17.25	22	17.23	17.20	1.3	23,175	0.01%
2022/05/06	10	17.75	0	0.00	17.75	10	23,160	0.04%
2022/05/05	1	18.05	2	18.20	18.05	-1	23,325	0.00%
2022/05/04	0	0.00	4	18.30	18.30	-4	23,323	-0.02%
2022/05/03	0	0.00	26.1	18.23	18.20	-26.1	23,506	-0.11%
2022/04/29	0	0.00	2	18.25	18.25	-2	23,648	-0.01%
2022/04/28	6	18.01	1	18.05	18.15	5	23,926	0.02%
2022/04/27	4	18.20	0.6	18.10	18.15	3.4	23,891	0.01%
2022/04/26	1	18.45	9	18.51	18.55	-8	24,105	-0.03%
2022/04/25	0.2	18.20	1.3	18.29	18.25	-1.1	24,352	0.00%
2022/04/22	5	18.52	7.2	18.43	18.60	-2.2	24,188	-0.01%
2022/04/21	2.1	18.30	36	18.26	18.25	-33.9	24,321	-0.14%
2022/04/20	8	18.29	0	0.00	18.25	8	24,627	0.03%
2022/04/19	0	0.00	2.1	18.40	18.35	-2.1	24,943	-0.01%
2022/04/18	15.1	18.10	204.5	18.05	18.10	-189.4	25,184	-0.75%	大賣/鉅額交易
2022/04/15	3	18.62	3	18.55	18.50	0	25,193	0.00%
2022/04/14	11.1	18.65	101	18.75	18.50	-89.9	25,278	-0.36%	大賣/
2022/04/13	1.2	18.97	4.4	18.98	19.05	-3.2	25,156	-0.01%
2022/04/12	300	18.85	4	18.85	18.85	296	25,076	1.18%	大買/鉅額交易
2022/04/11	3	19.00	0.5	19.10	19.00	2.5	24,971	0.01%
2022/04/08	15.5	18.63	3.7	18.76	19.05	11.8	24,700	0.05%
2022/04/07	15.3	18.94	10.2	19.05	18.65	5.1	24,490	0.02%
2022/04/06	18.3	18.96	3	18.82	19.10	15.3	23,729	0.06%
2022/04/01	6.2	18.42	45	18.66	18.70	-38.8	23,394	-0.17%
2022/03/31	10.1	18.59	4	18.56	18.40	6.1	23,068	0.03%
2022/03/30	10.5	18.23	72	18.07	18.35	-61.5	22,484	-0.27%
2022/03/29	30	17.37	21	17.35	17.30	9	21,310	0.04%
2022/03/28	1.1	17.36	1	17.45	17.55	0.1	21,088	0.00%
2022/03/25	12.9	17.48	0	0.00	17.50	12.9	21,031	0.06%
2022/03/24	10	17.68	10.1	17.70	17.75	0	20,906	0.00%
2022/03/23	9.2	17.64	6.4	17.68	17.75	2.8	20,874	0.01%
2022/03/22	0	0.00	1	17.45	17.45	-1	20,749	0.00%
2022/03/21	8	17.34	0	0.00	17.35	8	20,844	0.04%
2022/03/18	8.2	17.34	15	17.49	17.30	-6.9	20,848	-0.03%
2022/03/17	15.2	17.31	12	17.36	17.40	3.2	20,512	0.02%
2022/03/16	24	16.98	0	0.00	17.10	24	20,532	0.12%
2022/03/15	2	16.93	1	16.90	17.00	1	20,471	0.00%
2022/03/14	0	0.00	2	17.05	17.00	-2	20,535	-0.01%
2022/03/11	3.1	16.90	1	17.00	16.90	2.1	20,591	0.01%
2022/03/10	2.2	16.88	4	16.98	16.90	-1.8	20,613	-0.01%
2022/03/09	11.3	16.53	1	16.45	16.40	10.3	20,604	0.05%
2022/03/08	14.6	16.50	12	16.41	16.40	2.6	20,374	0.01%
2022/03/07	11.3	16.62	0	0.00	16.80	11.3	19,954	0.06%
2022/03/04	19.2	17.19	1	17.10	17.10	18.2	20,316	0.09%
2022/03/03	6	17.35	4	17.41	17.50	2	20,250	0.01%
2022/03/02	3	17.28	7	17.29	17.40	-4	20,483	-0.02%
2022/03/01	18.1	17.27	4	17.21	17.20	14.1	20,422	0.07%
2022/02/25	3	17.03	9	16.98	17.10	-6	20,478	-0.03%
2022/02/24	13.1	17.13	26	17.07	17.20	-12.9	20,247	-0.06%
2022/02/23	5	17.35	33	17.33	17.45	-28	19,962	-0.14%
2022/02/22	9.3	17.27	2.8	17.36	17.40	6.5	20,043	0.03%
2022/02/21	3	17.42	0	0.00	17.55	3	20,195	0.01%
2022/02/18	13	17.44	0	0.00	17.40	13	20,490	0.06%
2022/02/17	6	17.43	0.6	17.45	17.40	5.4	20,579	0.03%
2022/02/16	13	17.43	1.2	17.45	17.40	11.8	20,750	0.06%
2022/02/15	12.2	17.27	3	17.35	17.25	9.2	21,064	0.04%
2022/02/14	3.5	17.34	32	17.35	17.40	-28.5	21,227	-0.13%
2022/02/11	3	17.35	0.5	17.40	17.35	2.5	21,089	0.01%
2022/02/10	6	17.35	0.1	17.40	17.45	6	21,082	0.03%
2022/02/09	4	17.40	5	17.40	17.50	-1	20,990	0.00%
2022/02/08	0.1	17.35	11	17.19	17.35	-10.9	20,909	-0.05%
2022/02/07	5	16.83	2	17.00	17.05	3	20,573	0.01%
2022/01/25	1.1	16.25	10	16.35	16.40	-9	20,142	-0.04%
2022/01/24	5	16.32	2	16.55	16.55	3	20,008	0.01%
2022/01/21	13.1	16.51	46	16.53	16.50	-32.9	19,975	-0.16%
2022/01/20	17.1	16.78	10	16.75	16.75	7.1	19,706	0.04%
2022/01/19	7	16.93	0	0.00	16.95	7	19,565	0.04%
2022/01/18	14	17.00	21	17.07	17.10	-7	19,333	-0.04%
2022/01/17	2	16.65	0	0.00	16.70	2	18,968	0.01%
2022/01/14	11	16.61	33	16.74	16.70	-22	18,934	-0.12%
2022/01/13	4.1	16.50	27	16.60	16.70	-23	18,923	-0.12%
2022/01/12	24.2	16.38	3	16.33	16.45	21.2	18,548	0.11%
2022/01/11	13.1	16.36	0.1	16.45	16.55	13	18,182	0.07%
2022/01/10	6.2	16.31	0	0.00	16.35	6.2	17,778	0.03%
2022/01/07	2	16.60	21.1	16.71	16.55	-19.1	17,534	-0.11%
2022/01/06	0	0.00	29	16.42	16.50	-29	17,290	-0.17%
2022/01/05	0	0.00	13	16.24	16.30	-13	17,151	-0.08%
2022/01/04	2.1	16.15	1.2	16.19	16.20	0.9	17,180	0.01%
2022/01/03	19.3	16.18	4	16.25	16.10	15.3	17,144	0.09%
2021/12/30	5.2	16.17	0.5	16.15	16.15	4.7	17,134	0.03%
2021/12/29	2.1	16.05	32.3	16.14	16.25	-30.2	17,244	-0.18%
2021/12/28	7	15.95	5	15.95	16.05	2	17,275	0.01%
2021/12/27	0	0.00	5.9	15.94	15.95	-5.9	17,280	-0.03%
2021/12/24	1	15.95	4.1	15.95	15.95	-3.1	17,601	-0.02%
2021/12/23	0.2	15.95	4	15.95	16.00	-3.8	17,704	-0.02%
2021/12/21	4	15.95	0	0.00	15.90	4	17,879	0.02%
2021/12/20	3	15.70	1	15.75	15.75	2	17,886	0.01%
2021/12/17	1.1	15.85	0	0.00	15.90	1.1	17,835	0.01%
2021/12/16	0.1	15.85	0	0.00	15.75	0.1	17,799	0.00%
2021/12/14	3.2	15.60	11	15.65	15.65	-7.9	18,302	-0.04%
2021/12/13	4.8	15.85	2	15.98	15.85	2.8	18,314	0.02%
2021/12/10	11	16.04	19.5	15.88	15.95	-8.5	18,235	-0.05%
2021/12/09	7.2	15.69	13	15.66	15.70	-5.8	18,101	-0.03%
2021/12/08	9	15.54	20	15.55	15.55	-11	18,107	-0.06%
2021/12/07	1	15.45	10.2	15.40	15.50	-9.2	18,006	-0.05%
2021/12/06	0	0.00	9	15.30	15.35	-9	18,022	-0.05%
2021/12/02	3	15.10	0	0.00	15.15	3	18,012	0.02%
2021/12/01	0	0.00	9	15.12	15.15	-9	17,952	-0.05%
2021/11/30	3.1	15.00	0	0.00	15.30	3.1	18,025	0.02%
2021/11/29	11	15.03	8	14.99	15.00	3	17,460	0.02%
2021/11/26	8	15.22	10	15.25	15.15	-2	17,556	-0.01%
2021/11/25	0.2	15.50	1	15.45	15.50	-0.8	17,543	0.00%
2021/11/24	4.3	15.55	18.6	15.53	15.50	-14.3	17,728	-0.08%
2021/11/23	9.1	15.30	59	15.34	15.30	-49.9	17,949	-0.28%
2021/11/22	0	0.00	37	15.20	15.20	-37	17,786	-0.21%
2021/11/19	9.5	15.11	17	15.11	15.10	-7.5	17,608	-0.04%
2021/11/18	19	15.19	6	15.19	15.20	13	17,542	0.07%
2021/11/17	1	15.00	2.5	14.96	15.00	-1.5	17,430	-0.01%
2021/11/16	1	14.60	3	14.70	14.75	-2	17,275	-0.01%
2021/11/15	0	0.00	2.3	14.72	14.70	-2.3	17,500	-0.01%
2021/11/12	1	14.40	23.4	14.46	14.55	-22.4	17,586	-0.13%
2021/11/11	6	14.30	1	14.30	14.35	5	17,621	0.03%
2021/11/10	0	0.00	5	14.20	14.20	-5	17,677	-0.03%
2021/11/09	6	14.11	1	14.15	14.15	5	17,849	0.03%
2021/11/08	0	0.00	0.4	14.15	14.20	-0.4	19,488	0.00%
2021/11/05	0	0.00	6.8	14.06	14.15	-6.8	20,771	-0.03%
2021/11/04	0	0.00	1	14.15	14.15	-1	21,225	0.00%
2021/11/03	0	0.00	5	14.10	14.20	-5	21,662	-0.02%
2021/11/01	0	14.15	140	14.15	14.15	-140	22,375	-0.63%	大賣/鉅額交易
2021/10/28	0	0.00	1	14.15	14.15	-1	22,738	0.00%
2021/10/27	0	0.00	45	14.15	14.20	-45	22,965	-0.20%
2021/10/26	0.1	14.10	14	14.16	14.15	-13.9	23,721	-0.06%
2021/10/25	70	14.00	0	0.00	14.10	70	23,925	0.29%
2021/10/22	0	0.00	30	14.05	14.05	-30	24,406	-0.12%
2021/10/21	2	14.00	61	14.05	14.00	-59	24,666	-0.24%
2021/10/20	0	0.00	1	13.95	13.95	-1	24,530	0.00%
2021/10/19	13	13.98	2	13.98	14.00	11	24,549	0.04%
2021/10/18	7	13.91	2	13.93	13.90	5	24,547	0.02%
2021/10/15	92	13.85	0	0.00	13.85	92	24,705	0.37%
2021/10/14	6	13.84	2	13.90	13.80	4	25,194	0.02%
2021/10/13	0	0.00	11	13.83	13.90	-11	25,692	-0.04%
2021/10/12	32	13.76	12	13.79	13.85	20	26,213	0.08%
2021/10/08	2.2	13.90	3	13.90	13.80	-0.8	26,397	0.00%
2021/10/07	7	13.90	0	0.00	13.90	7	26,798	0.03%
2021/10/06	0	0.00	7	13.76	13.90	-7	27,522	-0.03%
2021/10/05	5.1	13.75	0	0.00	13.80	5.1	27,872	0.02%
2021/10/04	2.1	13.70	0	0.00	13.75	2.1	28,243	0.01%
2021/10/01	24.1	13.76	3	13.68	13.70	21.1	28,494	0.07%
2021/09/30	8.2	13.86	0	0.00	13.90	8.2	28,465	0.03%
2021/09/29	4.3	13.82	2	13.85	13.90	2.3	28,591	0.01%
2021/09/28	8.1	13.90	0.2	13.95	13.85	7.9	28,514	0.03%
2021/09/27	0	0.00	6	13.99	14.00	-6	28,525	-0.02%
2021/09/24	3	13.93	1	13.90	13.95	2	28,613	0.01%
2021/09/23	4	13.93	2	13.95	13.85	2	28,694	0.01%
2021/09/22	29.1	13.81	0	0.00	13.85	29.1	28,663	0.10%
2021/09/17	46	14.02	16	14.08	13.95	30	28,334	0.11%
2021/09/16	7	14.05	12	14.10	14.10	-5	28,048	-0.02%
2021/09/15	9	14.00	6	14.00	14.05	3	27,964	0.01%
2021/09/14	7.1	14.05	3	14.05	14.05	4.1	28,046	0.01%
2021/09/13	0	0.00	5	14.09	14.10	-5	27,890	-0.02%
2021/09/10	0	0.00	12.1	14.05	14.05	-12.1	28,048	-0.04%
2021/09/09	13.1	13.99	5	13.95	14.00	8.1	28,506	0.03%
2021/09/08	6.1	14.00	12.1	13.97	14.05	-6	28,496	-0.02%
2021/09/07	12	14.00	0.7	14.01	14.00	11.3	28,448	0.04%
2021/09/06	2	14.08	0	0.00	14.05	2	28,798	0.01%
2021/09/03	2	14.00	1	14.10	14.10	1	29,075	0.00%
2021/09/02	25.1	13.92	3	13.95	14.00	22.1	28,902	0.08%
2021/09/01	37	14.07	5	14.10	14.00	32	28,728	0.11%
2021/08/31	14	14.16	0	0.00	14.25	14	28,492	0.05%
2021/08/30	13	14.18	9	14.17	14.25	4	28,405	0.01%
2021/08/27	3	13.90	15	14.01	14.05	-12	28,191	-0.04%
2021/08/26	0	0.00	1	13.75	13.70	-1	27,771	0.00%
2021/08/25	0	0.00	13	13.64	13.65	-13	27,745	-0.05%
2021/08/24	10	13.45	2	13.45	13.60	8	27,751	0.03%
2021/08/23	4	13.51	1	13.50	13.50	3	27,758	0.01%
2021/08/20	1	13.60	4	13.61	13.60	-3	27,850	-0.01%
2021/08/19	8.7	13.61	31	13.67	13.65	-22.3	28,567	-0.08%
2021/08/18	10.1	13.55	55	13.55	13.65	-44.9	28,331	-0.16%
2021/08/17	1	13.35	5	13.45	13.55	-4	28,179	-0.01%
2021/08/16	3	13.28	1	13.35	13.30	2	27,834	0.01%
2021/08/13	5	13.25	0	0.00	13.35	5	27,802	0.02%
2021/08/12	89.3	13.32	1	13.25	13.30	88.3	27,698	0.32%
2021/08/11	22.5	14.23	10	14.25	14.20	12.5	26,185	0.05%
2021/08/10	21	14.18	0.4	14.20	14.20	20.6	25,336	0.08%
2021/08/09	74.1	14.22	16	14.20	14.20	58.1	25,405	0.23%
2021/08/06	49	14.22	2	14.26	14.20	47	25,402	0.19%
2021/08/05	3	14.22	5.5	14.25	14.25	-2.5	25,879	-0.01%
2021/08/04	19	14.24	0	14.20	14.20	19	26,968	0.07%
2021/08/03	6.6	14.13	0.5	14.15	14.15	6.1	27,254	0.02%
2021/08/02	7.5	14.09	0	0.00	14.20	7.5	27,897	0.03%
2021/07/30	76	14.16	0	0.00	14.05	76	28,077	0.27%
2021/07/29	5	14.16	5	14.10	14.20	0	28,354	0.00%
2021/07/28	1.5	14.02	4	14.08	14.10	-2.5	28,464	-0.01%
2021/07/27	10.2	14.23	3	14.15	14.15	7.2	28,764	0.03%
2021/07/23	7	14.26	9	14.25	14.25	-2	29,021	-0.01%
2021/07/22	3	14.27	12.4	14.25	14.30	-9.4	29,081	-0.03%
2021/07/21	2	14.30	10.1	14.25	14.20	-8.1	29,214	-0.03%
2021/07/20	18	14.16	2	14.30	14.20	16	29,501	0.05%
2021/07/19	4	14.38	61	14.45	14.45	-57	29,049	-0.20%
2021/07/16	7.3	14.30	4	14.26	14.35	3.3	29,167	0.01%
2021/07/15	0	0.00	1	14.20	14.25	-1	28,795	0.00%
2021/07/14	1	14.10	7.5	14.18	14.15	-6.5	28,720	-0.02%
2021/07/13	0	0.00	11	14.17	14.10	-11	28,766	-0.04%
2021/07/12	14	14.10	0	0.00	14.00	14	28,224	0.05%
2021/07/09	54	14.04	24	13.98	13.95	30	27,986	0.11%
2021/07/08	9	13.88	20	13.90	13.95	-11	27,623	-0.04%
2021/07/07	5	13.75	0	0.00	13.80	5	27,511	0.02%
2021/07/06	0	0.00	91	13.85	13.80	-91	27,494	-0.33%
2021/07/05	22.2	13.68	102	13.70	13.75	-79.8	27,400	-0.29%	大賣/
2021/07/02	1	13.70	1	13.70	13.65	0	27,374	0.00%
2021/07/01	6	13.70	1	13.70	13.70	5	27,361	0.02%
2021/06/30	12	13.78	1	13.75	13.75	11	27,344	0.04%
2021/06/29	2	13.70	7	13.72	13.75	-5	27,500	-0.02%
2021/06/28	7	13.80	1	13.75	13.75	6	27,729	0.02%
2021/06/25	4	13.80	3	13.75	13.80	1	27,891	0.00%
2021/06/24	1	13.70	0	0.00	13.70	1	27,840	0.00%
2021/06/23	2	13.70	15	13.68	13.60	-13	27,924	-0.05%
2021/06/22	2	13.60	2	13.53	13.50	0	28,024	0.00%
2021/06/21	6	13.41	1	13.50	13.50	5	28,231	0.02%
2021/06/18	2.2	13.53	0	0.00	13.55	2.2	28,091	0.01%
2021/06/17	14.1	13.59	0	0.00	13.60	14.1	28,009	0.05%
2021/06/16	25	13.60	0	0.00	13.70	25	29,300	0.09%
2021/06/15	4.1	13.55	3	13.57	13.55	1.1	29,313	0.00%
2021/06/11	1	13.75	15	13.73	13.75	-14	29,216	-0.05%
2021/06/10	11.2	13.59	9	13.51	13.65	2.2	29,178	0.01%
2021/06/09	3.1	13.60	19	13.50	13.60	-15.9	29,494	-0.05%
2021/06/08	5	13.65	3	13.60	13.65	2	29,606	0.01%
2021/06/07	9.2	13.63	0	0.00	13.65	9.2	29,961	0.03%
2021/06/04	24	13.63	6	13.65	13.70	18	30,063	0.06%
2021/06/03	72.1	13.65	12.9	13.65	13.70	59.2	30,298	0.20%
2021/06/02	5.1	13.65	4	13.60	13.65	1.1	30,346	0.00%
2021/06/01	0.1	13.50	1	13.50	13.55	-1	30,381	0.00%
2021/05/31	5.1	13.45	10	13.50	13.55	-5	30,598	-0.02%
2021/05/28	2	13.38	4.5	13.49	13.45	-2.5	30,808	-0.01%
2021/05/27	2.1	13.30	5	13.35	13.50	-3	30,605	-0.01%
2021/05/26	3	13.40	2	13.45	13.45	1	30,188	0.00%
2021/05/25	1	13.35	0	0.00	13.30	1	30,352	0.00%
2021/05/24	0	0.00	6	13.25	13.25	-6	30,325	-0.02%
2021/05/21	20.1	13.20	0	0.00	13.20	20.1	30,476	0.07%
2021/05/20	0.1	13.10	47	13.06	13.10	-46.9	30,427	-0.15%
2021/05/19	3	13.08	1	13.05	13.05	2	30,503	0.01%
2021/05/18	6	13.09	3	13.02	13.05	3	30,639	0.01%
2021/05/17	55.1	12.67	148	12.75	12.60	-93	30,849	-0.30%	大賣/
2021/05/14	12	13.13	14	13.03	13.15	-2	30,394	-0.01%
2021/05/13	40.1	13.11	16	12.93	13.00	24.1	29,935	0.08%
2021/05/12	61.1	13.19	17.1	12.90	13.05	44	29,135	0.15%
2021/05/11	42.9	13.75	4	13.80	13.70	38.9	27,745	0.14%
2021/05/10	43	13.83	34.3	13.96	14.00	8.7	27,192	0.03%
2021/05/07	215	13.64	20.9	13.70	13.65	194.1	26,614	0.73%	大買/鉅額交易
2021/05/06	34	13.59	21.9	13.49	13.60	12.1	26,375	0.05%
2021/05/05	3	13.15	4	13.35	13.25	-1	25,430	0.00%
2021/05/04	38.2	13.15	47	13.30	13.20	-8.8	25,044	-0.04%
2021/05/03	67	13.39	55	13.40	13.35	12	24,410	0.05%
2021/04/29	9	13.40	0.1	13.40	13.30	8.9	24,074	0.04%
2021/04/28	3	13.47	5.1	13.45	13.50	-2.1	23,998	-0.01%
2021/04/27	0.1	13.45	15	13.45	13.50	-14.9	24,345	-0.06%
2021/04/26	28	13.51	38	13.50	13.50	-10	24,159	-0.04%
2021/04/23	2	13.25	5	13.30	13.30	-3	23,710	-0.01%
2021/04/22	70	13.34	27.5	13.40	13.30	42.5	23,796	0.18%
2021/04/21	22	13.28	6	13.28	13.30	16	23,455	0.07%
2021/04/20	61.1	13.20	12	13.19	13.35	49.1	23,374	0.21%
2021/04/19	40	13.22	11	13.21	13.25	29	23,273	0.12%
2021/04/16	21	12.97	31	13.00	13.00	-10	22,927	-0.04%
2021/04/15	9	12.88	5	12.91	12.95	4	23,202	0.02%
2021/04/14	25	12.72	17	12.75	12.80	8	22,925	0.03%
2021/04/13	12	12.80	1	12.80	12.75	11	23,111	0.05%
2021/04/12	14	12.79	9	12.69	12.80	5	23,049	0.02%
2021/04/09	24.1	12.58	2.5	12.57	12.55	21.6	23,028	0.09%
2021/04/08	15	12.55	0	0.00	12.60	15	23,110	0.06%
2021/04/07	16.1	12.57	3	12.60	12.65	13.1	23,674	0.06%
2021/04/06	8	12.62	0	0.00	12.60	8	23,659	0.03%
2021/04/01	14	12.66	0	0.00	12.65	14	23,543	0.06%
2021/03/31	23	12.68	4	12.65	12.85	19	23,224	0.08%
2021/03/30	0	0.00	12	12.70	12.70	-12	22,972	-0.05%
2021/03/29	0.1	12.50	21	12.55	12.60	-20.9	22,771	-0.09%
2021/03/26	36	12.49	11	12.50	12.45	25	22,643	0.11%
2021/03/25	34	12.46	56.4	12.49	12.50	-22.4	22,525	-0.10%
2021/03/24	34.1	12.34	1	12.40	12.35	33.1	22,371	0.15%
2021/03/23	12	12.34	1	12.35	12.35	11	22,113	0.05%
2021/03/22	12	12.29	10	12.30	12.30	2	22,136	0.01%
2021/03/19	14.2	12.07	4	12.21	12.05	10.2	21,967	0.05%
2021/03/18	6.3	12.31	9	12.32	12.25	-2.8	20,599	-0.01%
2021/03/17	6.1	12.31	40	12.35	12.30	-33.9	20,614	-0.16%
2021/03/16	5.5	12.37	6	12.39	12.35	-0.5	20,554	0.00%
2021/03/15	11	12.30	18	12.32	12.30	-7	20,506	-0.03%
2021/03/12	0	0.00	7	12.07	12.15	-7	20,884	-0.03%
2021/03/11	0	0.00	0.1	12.15	12.00	-0.1	20,963	0.00%
2021/03/10	18	12.04	31.1	12.00	12.05	-13.1	20,806	-0.06%
2021/03/09	9	11.90	12	11.90	11.95	-3	20,687	-0.01%
2021/03/08	3	11.75	20	11.80	11.80	-17	20,685	-0.08%
2021/03/05	2	11.70	0	0.00	11.75	2	20,716	0.01%
2021/03/04	10.2	11.72	10	11.83	11.80	0.2	21,420	0.00%
2021/03/03	3	11.90	22	11.90	11.85	-19	21,538	-0.09%
2021/03/02	9	11.69	14	11.74	11.65	-5	21,289	-0.02%
2021/02/26	28	11.73	3	11.70	11.65	25	21,348	0.12%
2021/02/25	10	11.93	17.4	11.93	11.95	-7.4	21,039	-0.03%
2021/02/24	11	11.76	12	11.80	11.80	-1	20,831	0.00%
2021/02/23	4.6	11.68	36	11.74	11.75	-31.4	20,776	-0.15%
2021/02/19	5.2	11.50	2	11.55	11.60	3.2	21,098	0.02%
2021/02/18	0	0.00	18	11.61	11.60	-18	21,118	-0.09%
2021/02/17	6.4	11.35	32.6	11.51	11.60	-26.2	21,064	-0.12%
2021/02/05	0	0.00	15	11.10	11.20	-15	20,483	-0.07%
2021/02/02	4	11.13	3	11.13	11.10	1	21,398	0.00%
2021/02/01	3	11.08	100	11.03	11.10	-97	21,457	-0.45%
2021/01/29	16.5	11.00	201	11.04	10.95	-184.5	21,382	-0.86%	大賣/鉅額交易
2021/01/28	14	11.00	50	11.05	11.05	-36	21,133	-0.17%
2021/01/27	3	11.10	300	11.10	11.10	-297	20,957	-1.42%	大賣/鉅額交易
2021/01/26	11	11.10	164	11.10	11.10	-153	20,843	-0.73%	大賣/鉅額交易
2021/01/25	3	11.10	80	11.09	11.15	-77	20,842	-0.37%
2021/01/22	10	11.10	0	0.00	11.10	10	20,843	0.05%
2021/01/21	1.1	11.20	0	0.00	11.15	1.1	20,762	0.01%
2021/01/20	10.1	11.15	25	11.20	11.10	-14.9	20,578	-0.07%
2021/01/19	1	11.35	2	11.40	11.35	-1	20,080	0.00%
2021/01/18	4	11.30	0	0.00	11.35	4	19,999	0.02%
2021/01/15	4.9	11.45	1	11.45	11.40	3.9	19,886	0.02%
2021/01/14	0	0.00	3	11.58	11.50	-3	19,878	-0.02%
2021/01/13	0	0.00	1	11.55	11.50	-1	19,627	-0.01%
2021/01/12	11	11.51	10	11.45	11.45	1	19,492	0.01%
2021/01/11	14	11.65	10	11.60	11.65	4	19,396	0.02%
2021/01/08	2	11.55	22	11.59	11.65	-20	19,235	-0.10%
2021/01/07	0	0.00	7	11.42	11.45	-7	18,714	-0.04%
2021/01/06	2	11.38	0.5	11.35	11.40	1.5	18,662	0.01%
2021/01/05	25.3	11.46	2	11.50	11.45	23.3	18,322	0.13%
2021/01/04	6	11.48	0	0.00	11.45	6	18,419	0.03%
2020/12/31	0	0.00	6	11.42	11.45	-6	18,243	-0.03%
2020/12/30	0	0.00	13	11.43	11.50	-13	18,132	-0.07%
2020/12/29	4	11.21	4	11.20	11.20	0	17,641	0.00%
2020/12/25	0	0.00	20	11.20	11.15	-20	17,590	-0.11%
2020/12/24	1	11.10	6	11.15	11.15	-5	17,719	-0.03%
2020/12/21	20	11.13	0	0.00	11.20	20	18,096	0.11%
2020/12/18	1	11.15	0	0.00	11.10	1	18,120	0.01%
2020/12/15	2	11.10	0	0.00	11.05	2	18,033	0.01%
2020/12/14	1	11.20	1	11.15	11.15	0	17,810	0.00%
2020/12/11	0	0.00	5.6	11.18	11.20	-5.6	17,762	-0.03%
2020/12/10	5.5	11.05	4	11.06	11.05	1.5	17,577	0.01%
2020/12/09	0	0.00	2	11.05	11.05	-2	17,392	-0.01%
2020/12/08	48	11.16	3	11.20	11.00	45	17,191	0.26%
2020/12/07	3.9	11.21	1	11.20	11.20	2.9	16,444	0.02%
2020/12/04	5	11.35	16	11.30	11.30	-11	16,266	-0.07%
2020/12/03	0	0.00	6	11.20	11.20	-6	16,070	-0.04%
2020/12/02	0	0.00	0.4	11.15	11.25	-0.4	15,982	0.00%
2020/12/01	0	0.00	2	11.20	11.25	-2	15,858	-0.01%
2020/11/30	16	11.29	1	11.35	11.10	15	15,879	0.09%
2020/11/27	10	11.35	5	11.33	11.35	5	15,162	0.03%
2020/11/26	6	11.25	3	11.30	11.30	3	14,864	0.02%
2020/11/25	1	11.25	1	11.30	11.30	0	15,083	0.00%
2020/11/24	3	11.20	10	11.20	11.20	-7	14,853	-0.05%
2020/11/20	1	11.25	0	0.00	11.25	1	14,677	0.01%
2020/11/19	2	11.30	3	11.30	11.30	-1	14,630	-0.01%
2020/11/18	8	11.15	1	11.20	11.20	7	14,077	0.05%
2020/11/17	41	11.21	0	0.00	11.15	41	13,986	0.29%
2020/11/16	20	11.23	6	11.25	11.25	14	14,065	0.10%
2020/11/13	1	11.15	8.2	11.15	11.20	-7.2	13,903	-0.05%
2020/11/12	5	11.10	1	11.15	11.20	4	13,888	0.03%
2020/11/11	4	11.38	35	11.39	11.35	-31	13,541	-0.23%
2020/11/10	0	0.00	28	11.17	11.20	-28	13,181	-0.21%
2020/11/09	10	11.00	11	11.05	11.05	-1	12,813	-0.01%
2020/11/06	10	10.95	12	10.95	10.95	-2	12,750	-0.02%
2020/11/05	0	0.00	2	11.00	11.00	-2	12,937	-0.02%
2020/11/04	0	0.00	7	10.90	10.95	-7	13,056	-0.05%
2020/11/03	2	10.90	0	0.00	10.90	2	13,190	0.02%
2020/11/02	0	0.00	12	10.83	10.90	-12	13,403	-0.09%
2020/10/30	19	10.72	5	10.70	10.70	14	13,445	0.10%
2020/10/29	2	10.75	1	10.80	10.75	1	13,386	0.01%
2020/10/28	0	0.00	4	10.81	10.80	-4	13,527	-0.03%
2020/10/26	0.5	10.85	0	0.00	10.90	0.5	14,071	0.00%
2020/10/23	2	10.80	0	0.00	10.80	2	14,400	0.01%
2020/10/22	3	10.82	1	10.85	10.80	2	14,830	0.01%
2020/10/21	1	10.80	0	0.00	10.80	1	15,157	0.01%
2020/10/16	3	10.77	0	0.00	10.75	3	15,901	0.02%
2020/10/14	4	10.80	0	0.00	10.80	4	16,730	0.02%
2020/10/13	10	10.80	0	0.00	10.80	10	17,140	0.06%
2020/10/06	7	10.81	0	0.00	10.80	7	17,752	0.04%
2020/10/05	1	10.80	3	10.83	10.80	-2	17,833	-0.01%
2020/09/30	1	10.90	0	0.00	10.85	1	18,072	0.01%
2020/09/29	0	0.00	61	10.90	10.85	-61	18,353	-0.33%
2020/09/28	0	0.00	5	10.80	10.85	-5	18,747	-0.03%
2020/09/25	42	10.65	26	10.65	10.60	16	19,196	0.08%
2020/09/24	17	10.58	2	10.55	10.50	15	19,267	0.08%
2020/09/23	5	10.80	7	10.75	10.75	-2	19,539	-0.01%
2020/09/22	11	10.80	16	10.78	10.75	-5	19,631	-0.03%
2020/09/18	1	10.90	5	10.90	10.95	-4	20,153	-0.02%
2020/09/17	5	10.90	0	0.00	10.85	5	20,263	0.02%
2020/09/15	1	10.85	0	0.00	10.85	1	20,668	0.00%
2020/09/14	0	0.00	79	10.90	10.90	-79	21,232	-0.37%
2020/09/09	20	10.85	4	10.90	10.90	16	21,981	0.07%
2020/09/08	1	10.90	0	0.00	10.95	1	22,184	0.00%
2020/09/07	0	0.00	28	10.86	10.85	-28	22,626	-0.12%
2020/09/04	3	10.80	1	10.80	10.80	2	24,121	0.01%
2020/09/03	1	10.85	5	10.90	10.90	-4	24,993	-0.02%
2020/09/02	5	10.85	1	10.85	10.90	4	25,349	0.02%
2020/09/01	3	10.82	0	0.00	10.85	3	25,713	0.01%
2020/08/31	1	10.85	3	10.87	10.80	-2	25,998	-0.01%
2020/08/28	3.2	10.80	1	10.85	10.85	2.2	26,037	0.01%
2020/08/27	15	10.85	0	0.00	10.85	15	26,543	0.06%
2020/08/26	2	10.85	0	0.00	10.90	2	26,793	0.01%
2020/08/24	2	10.85	0	0.00	10.90	2	27,900	0.01%
2020/08/21	5	10.90	0	10.90	10.90	5	28,130	0.02%
2020/08/20	38	10.75	13	10.75	10.75	25	28,221	0.09%
2020/08/19	4	10.95	8	10.95	10.90	-4	28,147	-0.01%
2020/08/18	50	10.95	22	11.00	11.00	28	28,130	0.10%
2020/08/17	1	10.95	12	11.00	11.00	-11	28,316	-0.04%
2020/08/14	1	10.95	121	10.94	11.00	-120	28,417	-0.42%	大賣/鉅額交易
2020/08/13	0	0.00	14.2	10.94	11.00	-14.2	28,396	-0.05%
2020/08/12	2	10.95	10	10.95	10.95	-8	28,450	-0.03%
2020/08/11	11	10.95	12	10.92	10.90	-1	28,476	0.00%
2020/08/10	2	10.90	0	0.00	10.95	2	28,346	0.01%
2020/08/07	2	10.90	0	0.00	10.85	2	28,285	0.01%
2020/08/06	10	10.85	2	10.95	10.95	8	28,149	0.03%
2020/08/05	3	10.75	0	0.00	10.70	3	28,162	0.01%
2020/08/04	2	10.75	0	0.00	10.75	2	28,163	0.01%
2020/08/03	5	10.70	0	0.00	10.65	5	28,128	0.02%
2020/07/31	13	10.67	10	10.70	10.65	3	27,928	0.01%
2020/07/30	5	10.68	0	0.00	10.65	5	27,797	0.02%
2020/07/29	3	10.72	15	10.75	10.65	-12	27,581	-0.04%
2020/07/28	9	10.62	4	10.65	10.60	5	27,535	0.02%
2020/07/27	25	10.71	1	10.65	10.65	24	27,380	0.09%
2020/07/24	20	10.82	1	10.85	10.80	19	26,991	0.07%
2020/07/23	4	10.90	5	10.90	10.90	-1	26,697	0.00%
2020/07/22	0	0.00	1	10.90	10.90	-1	26,563	0.00%
2020/07/21	24	10.89	0	0.00	10.85	24	26,351	0.09%
2020/07/17	21	10.90	1.1	10.95	10.95	19.9	25,808	0.08%
2020/07/16	2	10.95	14	10.95	10.90	-12	25,665	-0.05%
2020/07/15	26	10.91	1.1	10.94	10.95	24.9	25,512	0.10%
2020/07/14	16	10.98	0	0.00	10.90	16	25,419	0.06%
2020/07/13	3	11.05	0.1	10.95	10.95	2.9	25,406	0.01%
2020/07/10	122	10.95	24	10.98	10.95	98	25,351	0.39%	大買/
2020/07/09	14.5	11.00	6	11.10	11.00	8.5	25,248	0.03%
2020/07/08	5	11.03	2	11.10	11.05	3	25,004	0.01%
2020/07/07	20	11.06	14	11.13	11.10	6	24,785	0.02%
2020/07/06	60	11.13	3	11.10	11.15	57	24,398	0.23%
2020/07/03	5	10.97	0	0.00	10.90	5	24,077	0.02%
2020/07/02	31	10.77	0	0.00	10.90	31	24,048	0.13%
2020/07/01	19	10.90	0	0.00	10.90	19	23,759	0.08%
2020/06/30	41	10.90	0	0.00	10.85	41	23,756	0.17%
2020/06/29	50	10.91	0	0.00	10.90	50	23,714	0.21%
2020/06/24	5	11.03	0	0.00	11.10	5	23,594	0.02%
2020/06/23	8	11.02	1	11.00	11.05	7	23,556	0.03%
2020/06/22	13	11.05	0	0.00	11.10	13	23,417	0.06%
2020/06/19	20	11.04	4	11.10	11.00	16	23,659	0.07%
2020/06/18	58	11.11	0	0.00	11.10	58	23,343	0.25%
2020/06/17	26	11.18	0	0.00	11.25	26	23,359	0.11%
2020/06/16	20	11.25	1	11.25	11.25	19	23,853	0.08%
2020/06/15	14	11.12	4	11.13	11.05	10	24,606	0.04%
2020/06/12	18	11.16	4	11.15	11.20	14	24,833	0.06%
2020/06/11	89	11.62	3	11.53	11.45	86	24,917	0.35%
2020/06/10	20	12.33	16	12.35	12.35	4	23,727	0.02%
2020/06/09	27	12.26	7	12.34	12.25	20	23,423	0.09%
2020/06/08	26	12.27	29.2	12.32	12.30	-3.2	23,384	-0.01%
2020/06/05	32	12.21	52	12.25	12.20	-20	23,100	-0.09%
2020/06/04	64	12.21	36	12.32	12.20	28	23,129	0.12%
2020/06/03	5	12.20	33	12.31	12.20	-28	23,358	-0.12%
2020/06/02	20	12.10	20	12.13	12.10	0	23,335	0.00%
2020/06/01	20.2	12.00	3	12.00	11.95	17.2	23,476	0.07%
2020/05/29	0	0.00	13	11.83	11.80	-13	23,478	-0.06%
2020/05/28	105	11.82	26	11.76	11.75	79	22,685	0.35%	大買/
2020/05/27	3	11.85	105	11.80	11.80	-102	22,792	-0.45%	大賣/鉅額交易
2020/05/25	0	11.65	2	11.55	11.60	-2	22,875	-0.01%
2020/05/22	122	11.64	0	0.00	11.55	122	22,996	0.53%	大買/鉅額交易
2020/05/20	1	11.75	0	0.00	11.65	1	23,185	0.00%
2020/05/19	5	11.70	22	11.65	11.70	-17	23,348	-0.07%
2020/05/18	1	11.50	2	11.55	11.50	-1	23,396	0.00%
2020/05/15	31	11.65	0	0.00	11.65	31	23,265	0.13%
2020/05/14	77	11.73	0	0.00	11.70	77	23,146	0.33%
2020/05/13	21	11.81	0	0.00	11.80	21	23,010	0.09%
2020/05/12	13	11.88	0	0.00	11.80	13	23,016	0.06%
2020/05/11	3	11.82	0	0.00	11.80	3	22,932	0.01%
2020/05/08	1	11.60	5	11.70	11.55	-4	22,911	-0.02%
2020/05/07	3	11.58	0	0.00	11.55	3	22,995	0.01%
2020/05/06	9	11.52	1	11.50	11.50	8	23,037	0.03%
2020/05/04	7	11.69	0	0.00	11.70	7	23,248	0.03%
2020/04/30	0	0.00	55	12.10	12.20	-55	23,284	-0.24%
2020/04/27	1	11.45	102	11.50	11.50	-101	24,393	-0.41%	大賣/鉅額交易
2020/04/23	1.1	11.22	0	0.00	11.30	1.1	24,594	0.00%
2020/04/22	108	11.25	0	0.00	11.35	108	24,551	0.44%	大買/鉅額交易
2020/04/21	3	11.47	0	0.00	11.40	3	24,596	0.01%
2020/04/20	2	11.75	2	11.85	11.90	0	24,479	0.00%
2020/04/17	1	11.90	0	0.00	11.90	1	24,795	0.00%
2020/04/16	1	11.70	0	0.00	11.80	1	24,653	0.00%
2020/04/15	25	11.79	0	0.00	11.90	25	24,575	0.10%
2020/04/14	1	11.60	0	0.00	11.55	1	24,533	0.00%
2020/04/13	20	11.35	0	0.00	11.30	20	24,524	0.08%
2020/04/10	0	0.00	5	11.55	11.60	-5	24,591	-0.02%
2020/04/09	8	11.40	0	0.00	11.30	8	24,663	0.03%
2020/04/08	1	11.25	0	0.00	11.25	1	24,577	0.00%
2020/04/07	20	11.15	0	0.00	11.10	20	24,406	0.08%
2020/03/31	0	0.00	3	11.05	11.05	-3	23,710	-0.01%
2020/03/30	12	10.83	12	10.70	10.90	0	23,397	0.00%
2020/03/27	20	11.20	10	11.05	11.05	10	23,260	0.04%
2020/03/26	15.1	10.90	1	10.85	10.95	14.1	23,182	0.06%
2020/03/25	11	10.91	12	10.95	10.85	-1	23,523	0.00%
2020/03/24	37	10.48	0	0.00	10.35	37	23,229	0.16%
2020/03/23	3	10.20	5	10.25	10.10	-2	23,159	-0.01%
2020/03/20	21	9.99	6	10.21	10.60	15	22,980	0.07%
2020/03/19	4	9.51	7	9.59	9.68	-3	22,303	-0.01%
2020/03/18	15	10.06	2	10.20	10.10	13	21,844	0.06%
2020/03/17	80	10.21	56	10.37	10.30	24	21,499	0.11%
2020/03/16	98	10.84	15	10.76	10.70	83	20,973	0.40%
2020/03/13	15	11.27	40.3	10.95	11.30	-25.3	20,624	-0.12%
2020/03/12	69	11.94	38	11.71	11.75	31	19,865	0.16%
2020/03/11	25	12.32	0.1	12.40	12.35	24.9	19,337	0.13%
2020/03/10	1.5	12.43	35	12.49	12.50	-33.5	19,260	-0.17%
2020/03/09	8	12.64	7	12.62	12.55	1	19,008	0.01%
2020/03/05	23	12.86	52	12.85	12.90	-29	18,110	-0.16%
2020/03/04	0	0.00	24	13.05	13.00	-24	17,774	-0.14%
2020/03/03	2	13.05	2	13.08	13.05	0	17,615	0.00%
2020/03/02	9	12.97	8	12.98	13.00	1	17,480	0.01%
2020/02/27	1	13.00	1	13.05	13.00	0	17,635	0.00%
2020/02/26	0	0.00	4	13.00	13.05	-4	17,324	-0.02%
2020/02/25	40	12.90	6	12.93	13.00	34	17,148	0.20%
2020/02/24	25	12.97	0	0.00	13.00	25	16,968	0.15%
2020/02/21	4	13.20	5	13.20	13.10	-1	16,656	-0.01%
2020/02/20	0	0.00	5	13.15	13.15	-5	16,429	-0.03%
2020/02/18	0.9	13.05	0	0.00	13.10	0.9	16,155	0.01%
2020/02/14	1	13.05	0	0.00	13.10	1	16,306	0.01%
2020/02/13	5	13.05	0	0.00	13.05	5	16,311	0.03%
2020/02/12	18	13.08	0	0.00	13.05	18	16,310	0.11%
2020/02/10	3	12.98	7	12.95	13.10	-4	16,075	-0.02%
2020/02/07	2	13.05	5	13.05	13.05	-3	15,998	-0.02%
2020/02/06	153	13.11	0.1	13.10	13.15	152.9	16,107	0.95%	大買/鉅額交易
2020/02/05	6	13.05	0	0.00	13.05	6	15,816	0.04%
2020/02/04	76	13.06	27	12.98	13.10	49	15,710	0.31%
2020/02/03	429	12.73	146	12.65	13.00	283	15,507	1.82%	大買/大賣/鉅額交易
2020/01/31	146	12.95	100	13.00	12.90	46	15,112	0.30%	大買/
2020/01/30	227	12.92	21	12.99	12.80	206	14,713	1.40%	大買/鉅額交易
2020/01/20	257	13.44	19	13.48	13.50	238	14,010	1.70%	大買/鉅額交易
2020/01/17	140	13.28	0	0.00	13.35	140	13,930	1.00%	大買/鉅額交易
2020/01/16	50	13.15	0	0.00	13.20	50	13,786	0.36%
2020/01/15	115	13.15	0	0.00	13.20	115	13,730	0.84%	大買/鉅額交易
2020/01/14	50	13.15	0	0.00	13.15	50	13,614	0.37%
2020/01/13	170	13.06	0	0.00	13.05	170	13,513	1.26%	大買/鉅額交易
2020/01/08	0	0.00	1	12.90	12.95	-1	13,060	-0.01%
2020/01/06	0	0.00	16	13.00	13.00	-16	12,833	-0.12%
2019/12/31	0	0.00	2	13.05	13.00	-2	12,617	-0.02%
2019/12/30	10	13.10	0	0.00	13.15	10	12,575	0.08%
2019/12/26	1	13.05	0	0.00	13.10	1	12,628	0.01%
2019/12/25	1	13.10	0	0.00	13.10	1	12,817	0.01%
2019/12/24	20	13.15	0	0.00	13.15	20	12,953	0.15%
2019/12/23	0	0.00	30	13.25	13.25	-30	13,059	-0.23%
2019/12/20	0	0.00	1	13.35	13.25	-1	13,450	-0.01%
2019/12/19	2	13.15	0	0.00	13.15	2	13,203	0.02%
2019/12/18	2	13.00	25	13.05	13.15	-23	13,333	-0.17%
2019/12/17	1	13.00	0	0.00	13.10	1	13,498	0.01%
2019/12/16	0	0.00	1	13.10	13.05	-1	13,379	-0.01%
2019/12/13	51	13.05	65	13.05	13.05	-14	13,405	-0.10%
2019/12/12	2	12.90	70	13.00	12.95	-68	13,011	-0.52%
2019/12/11	5	12.85	0	0.00	12.90	5	12,873	0.04%
2019/12/09	2	12.85	1	12.80	12.85	1	12,859	0.01%
2019/12/02	0	0.00	0.8	12.80	12.85	-0.8	13,036	-0.01%
2019/11/29	0	0.00	1	12.90	12.85	-1	12,967	-0.01%
2019/11/26	0	0.00	6	12.93	12.85	-6	13,493	-0.04%
2019/11/22	1	12.85	0	0.00	12.80	1	13,329	0.01%
2019/11/21	2	12.80	0.4	12.85	12.90	1.6	13,447	0.01%
2019/11/19	30	12.90	0	0.00	12.90	30	13,416	0.22%
2019/11/18	1	12.90	0	0.00	12.90	1	13,623	0.01%
2019/11/14	3	12.80	19	12.75	12.80	-16	13,679	-0.12%
2019/11/13	0	0.00	11	12.80	12.75	-11	13,878	-0.08%
2019/11/11	6	12.64	2	12.65	12.70	4	14,191	0.03%
2019/11/07	3	12.60	0	0.00	12.60	3	14,631	0.02%
2019/11/06	91	12.70	0	12.70	12.70	91	14,742	0.62%
2019/11/05	0.1	12.55	0	0.00	12.65	0.1	14,906	0.00%
2019/11/04	0	0.00	3	12.55	12.60	-3	14,944	-0.02%
2019/10/31	11	12.50	0	0.00	12.50	11	15,598	0.07%
2019/10/30	0.1	12.50	0	0.00	12.60	0.1	15,754	0.00%
2019/10/29	0	0.00	0	12.50	12.55	0	15,907	0.00%
2019/10/25	0	0.00	30	12.55	12.60	-30	16,091	-0.19%
2019/10/23	0	0.00	1	12.45	12.40	-1	16,255	-0.01%
2019/10/15	5	12.25	0	0.00	12.30	5	16,818	0.03%
2019/10/14	20	12.20	0	0.00	12.30	20	16,874	0.12%
2019/10/08	0	0.00	50	12.20	12.25	-50	17,050	-0.29%
2019/10/03	3	12.10	0	0.00	12.15	3	18,493	0.02%
2019/10/02	2	12.10	0	0.00	12.15	2	18,614	0.01%
2019/10/01	0	0.00	1.1	12.20	12.20	-1.1	18,740	-0.01%
2019/09/27	10	12.14	3	12.20	12.10	7	18,755	0.04%
2019/09/25	14	12.09	0	0.00	12.20	14	18,702	0.07%
2019/09/24	5	12.20	0	0.00	12.30	5	18,337	0.03%
2019/09/23	5	12.30	0	0.00	12.25	5	18,244	0.03%
2019/09/20	0	0.00	0.4	12.45	12.45	-0.4	18,128	0.00%
2019/09/19	40	12.53	0	0.00	12.55	40	17,766	0.23%
2019/09/12	2	12.53	0	0.00	12.45	2	18,150	0.01%
2019/09/10	3	12.48	1	12.50	12.55	2	18,621	0.01%
2019/09/09	20	12.45	0	0.00	12.50	20	18,552	0.11%
2019/09/06	0.3	12.30	0	0.00	12.35	0.3	18,502	0.00%
2019/09/05	0	0.00	15	12.10	12.20	-15	18,447	-0.08%
2019/09/03	0	0.00	0.4	11.95	11.95	-0.4	18,520	0.00%
2019/08/30	1	11.80	0	0.00	11.85	1	18,682	0.01%
2019/08/29	55	11.78	1	11.85	11.75	54	18,232	0.30%
2019/08/28	6.9	11.93	2	11.90	11.90	4.9	18,205	0.03%
2019/08/26	6	12.02	0	0.00	12.00	6	18,250	0.03%
2019/08/21	0	0.00	1	12.35	12.35	-1	18,966	-0.01%
2019/08/13	2.3	12.30	9	12.30	12.30	-6.8	18,862	-0.04%
2019/08/12	1	11.95	13	12.30	12.45	-12	18,809	-0.06%
2019/08/08	0.2	11.95	0	0.00	11.95	0.2	18,573	0.00%
2019/08/07	0.1	11.95	0	0.00	11.95	0.1	18,510	0.00%
2019/08/06	2	11.93	90	11.85	12.00	-88	18,368	-0.48%
2019/08/02	5	12.05	20	12.10	12.05	-15	17,997	-0.08%
2019/07/31	0	0.00	3	12.45	12.40	-3	17,674	-0.02%
2019/07/26	1	12.45	0	0.00	12.45	1	17,784	0.01%
2019/07/25	1	12.50	0	0.00	12.60	1	17,784	0.01%
2019/07/24	0	0.00	20	12.50	12.45	-20	17,770	-0.11%
2019/07/23	0	0.00	1	12.50	12.50	-1	17,848	-0.01%
2019/07/22	1	12.55	1	12.55	12.60	0	17,762	0.00%
2019/07/19	0	0.00	21	12.66	12.65	-21	17,664	-0.12%
2019/07/18	0	0.00	21	12.60	12.65	-21	17,553	-0.12%
2019/07/16	0	0.00	8	12.47	12.60	-8	17,366	-0.05%
2019/07/15	11	12.50	0	0.00	12.55	11	17,203	0.06%
2019/07/12	3	12.60	7.1	12.54	12.50	-4.1	17,339	-0.02%
2019/07/11	9	12.43	63	12.55	12.65	-54	17,221	-0.31%
2019/07/10	62.8	13.00	0	0.00	13.00	62.8	16,641	0.38%
2019/07/09	2	12.95	2	12.95	12.95	0	16,066	0.00%
2019/07/08	10	13.05	0	0.00	13.05	10	16,079	0.06%
2019/07/04	0	0.00	1	12.95	13.00	-1	16,217	-0.01%
2019/07/03	87	12.97	0	0.00	12.90	87	16,114	0.54%
2019/07/02	30.2	13.00	10	12.95	13.00	20.2	16,230	0.12%
2019/06/27	0	0.00	2	12.98	13.00	-2	16,247	-0.01%
2019/06/26	1	12.90	0	0.00	12.90	1	16,340	0.01%
2019/06/24	0	0.00	16.2	12.93	13.00	-16.2	16,589	-0.10%
2019/06/21	4	12.83	12	12.85	12.80	-8	16,688	-0.05%
2019/06/20	1	12.95	5	12.85	12.95	-4	16,610	-0.02%
2019/06/19	1	12.70	8	12.79	12.80	-7	16,624	-0.04%
2019/06/18	5	12.50	0	0.00	12.55	5	16,557	0.03%
2019/06/17	0	0.00	0.1	12.40	12.45	-0.1	16,706	0.00%
2019/06/13	0	0.00	5	12.31	12.45	-5	17,007	-0.03%
2019/06/12	10	12.35	0	0.00	12.30	10	17,584	0.06%
2019/06/11	0	0.00	1	12.35	12.40	-1	17,457	-0.01%
2019/06/10	12	12.49	3	12.50	12.45	9	17,352	0.05%
2019/06/06	0	0.00	80	12.38	12.50	-80	17,377	-0.46%
2019/06/05	1	12.30	0	0.00	12.30	1	17,393	0.01%
2019/06/03	0	0.00	1	12.35	12.30	-1	17,305	-0.01%
2019/05/31	0	0.00	2	12.15	12.25	-2	17,149	-0.01%
2019/05/30	0	0.00	2.2	12.12	12.20	-2.2	17,004	-0.01%
2019/05/29	0.9	11.95	0	0.00	12.00	0.9	16,994	0.01%
2019/05/24	100	12.10	0	0.00	12.20	100	16,601	0.60%
2019/05/22	2	12.00	0	0.00	12.05	2	16,430	0.01%
2019/05/21	11.1	12.00	52	12.04	12.05	-40.9	16,474	-0.25%
2019/05/20	8	11.80	41	11.80	11.85	-33	16,211	-0.20%
2019/05/17	1	11.80	1	11.75	11.80	0	16,193	0.00%
2019/05/16	0	0.00	1	11.80	11.80	-1	16,341	-0.01%
2019/05/15	2	11.75	3	11.80	11.75	-1	16,325	-0.01%
2019/05/14	30	11.65	12	11.62	11.60	18	16,469	0.11%
2019/05/13	0	0.00	1	11.80	11.75	-1	16,476	-0.01%
2019/05/10	0	0.00	2	11.83	11.85	-2	16,539	-0.01%
2019/05/08	1	11.80	0	0.00	11.85	1	16,696	0.01%
2019/05/07	0	0.00	2	11.95	11.85	-2	16,658	-0.01%
2019/05/06	2	12.00	0.5	11.85	11.85	1.5	16,598	0.01%
2019/05/03	1	11.95	5	12.00	12.05	-4	16,556	-0.02%
2019/05/02	20	12.00	12	12.00	12.00	8	16,393	0.05%
2019/04/30	5	11.92	1	11.95	11.90	4	16,363	0.02%
2019/04/29	0	0.00	12	11.86	11.95	-12	16,276	-0.07%
2019/04/26	0	0.00	7	11.75	11.75	-7	15,972	-0.04%
2019/04/25	0	0.00	9	11.70	11.70	-9	15,871	-0.06%
2019/04/24	0	0.00	5	11.70	11.70	-5	15,901	-0.03%
2019/04/23	1	11.65	53.1	11.62	11.70	-52.1	15,912	-0.33%
2019/04/22	2	11.60	2	11.55	11.55	0	15,799	0.00%
2019/04/19	0	0.00	1	11.60	11.60	-1	15,896	-0.01%
2019/04/17	3	11.73	7	11.75	11.65	-4	15,910	-0.03%
2019/04/16	1	11.75	0	0.00	11.75	1	15,893	0.01%
2019/04/15	0	0.00	2	11.73	11.75	-2	15,970	-0.01%
2019/04/12	0	0.00	0.4	11.60	11.65	-0.4	15,884	0.00%
2019/04/11	2	11.58	9	11.63	11.65	-7	15,702	-0.04%
2019/04/10	2	11.53	9	11.54	11.55	-7	15,376	-0.05%
2019/04/08	3	11.50	47	11.46	11.50	-44	15,241	-0.29%
2019/04/02	2	11.45	0	0.00	11.45	2	14,870	0.01%
2019/04/01	0	0.00	0.2	11.30	11.35	-0.2	14,644	0.00%
2019/03/29	0	0.00	2	11.40	11.40	-2	14,299	-0.01%
2019/03/27	1	11.25	7	11.25	11.25	-6	14,018	-0.04%
2019/03/26	12	11.25	3	11.30	11.30	9	13,886	0.06%
2019/03/25	6	11.09	12	11.13	11.20	-6	13,959	-0.04%
2019/03/20	2	11.00	0	0.00	11.00	2	13,281	0.02%
2019/03/19	16.8	11.00	3	11.00	10.95	13.8	13,110	0.11%
2019/03/18	1	10.90	0	0.00	10.95	1	12,978	0.01%
2019/03/15	44	10.81	0	0.00	10.75	44	12,875	0.34%
2019/03/13	15	10.92	0	0.00	10.90	15	12,286	0.12%
2019/03/12	20	10.95	0	0.00	10.95	20	12,175	0.16%
2019/03/11	10	10.90	0	0.00	10.90	10	12,076	0.08%
2019/03/07	13	10.85	0	0.00	10.80	13	12,090	0.11%
2019/03/06	22	10.90	2	10.85	10.85	20	12,050	0.17%
2019/03/05	10	10.80	1	10.80	10.80	9	12,067	0.07%
2019/03/04	6	10.72	6	10.80	10.85	0	12,108	0.00%
2019/02/27	11	10.75	1	10.80	10.75	10	11,927	0.08%
2019/02/26	1	10.75	0.3	10.75	10.75	0.7	11,871	0.01%
2019/02/25	6	10.71	0	0.00	10.75	6	11,769	0.05%
2019/02/22	2	10.73	0	0.00	10.70	2	11,666	0.02%
2019/02/21	0	0.00	10	10.75	10.75	-10	11,522	-0.09%
2019/02/20	3	10.65	0	0.00	10.70	3	11,497	0.03%
2019/02/18	4	10.65	10.2	10.70	10.70	-6.2	11,541	-0.05%
2019/02/15	4.5	10.55	10	10.65	10.55	-5.5	11,476	-0.05%
2019/02/14	1	10.45	0	0.00	10.45	1	11,394	0.01%
2019/02/13	1	10.50	11	10.50	10.45	-10	11,327	-0.09%
2019/01/30	11	10.35	1	10.35	10.35	10	10,953	0.09%
2019/01/28	25	10.35	0	0.00	10.35	25	10,572	0.24%
2019/01/22	0	0.00	2	10.40	10.35	-2	10,811	-0.02%
2019/01/21	3	10.40	0	0.00	10.40	3	10,717	0.03%
2019/01/07	0	0.00	2.4	10.19	10.40	-2.4	12,046	-0.02%
2019/01/04	3	10.13	0	0.00	10.05	3	12,234	0.02%
2018/12/26	5	10.15	0	0.00	10.10	5	13,074	0.04%
2018/12/25	1	10.10	0	0.00	10.15	1	13,156	0.01%
2018/12/24	5	10.20	0	0.00	10.20	5	13,334	0.04%
2018/12/19	0	0.00	1	10.20	10.30	-1	13,912	-0.01%
2018/12/18	2	10.20	4	10.30	10.10	-2	13,932	-0.01%
2018/12/14	1	10.25	0	0.00	10.25	1	13,884	0.01%
2018/12/13	1	10.30	0	0.00	10.35	1	13,924	0.01%
2018/12/12	2	10.30	0	0.00	10.30	2	13,921	0.01%
2018/12/07	0	0.00	10	10.50	10.45	-10	14,213	-0.07%
2018/12/06	25	10.40	0	0.00	10.40	25	14,377	0.17%
2018/12/03	20	10.65	0	0.00	10.75	20	14,449	0.14%
2018/11/30	2	10.55	0	0.00	10.65	2	14,511	0.01%
2018/11/29	1	10.50	0	0.00	10.50	1	14,464	0.01%
2018/11/28	0	0.00	1	10.65	10.70	-1	14,441	-0.01%
2018/11/27	2	10.55	0	0.00	10.55	2	14,456	0.01%
2018/11/26	1	10.70	20	10.80	10.70	-19	14,635	-0.13%
2018/11/23	0	0.00	173	10.67	10.70	-173	14,587	-1.19%	大賣/鉅額交易
2018/11/22	0	0.00	15	10.68	10.60	-15	14,666	-0.10%
2018/11/21	60	10.60	5	10.70	10.70	55	14,794	0.37%
2018/11/16	0	0.00	3	10.70	10.70	-3	15,179	-0.02%
2018/11/15	0	0.00	3	10.70	10.65	-3	15,260	-0.02%
2018/11/14	0	0.00	1	10.65	10.70	-1	15,410	-0.01%
2018/11/12	1	10.60	0	0.00	10.60	1	15,864	0.01%
2018/11/08	0	0.00	10.2	10.70	10.70	-10.2	16,897	-0.06%
2018/11/07	10	10.50	0	0.00	10.60	10	18,081	0.06%
2018/11/06	1	10.40	15	10.48	10.45	-14	18,515	-0.08%
2018/11/05	2	10.40	0	0.00	10.45	2	19,931	0.01%
2018/11/02	0	0.00	5.7	10.27	10.40	-5.7	20,138	-0.03%
2018/11/01	13	10.25	2	10.30	10.30	11	20,453	0.05%
2018/10/31	0.2	10.45	0	0.00	10.50	0.2	20,635	0.00%
2018/10/30	5	10.10	2	10.15	10.15	3	20,781	0.01%
2018/10/26	3	10.03	1	10.05	10.10	2	20,889	0.01%
2018/10/24	3	10.15	0	0.00	10.15	3	20,792	0.01%
2018/10/22	0	0.00	0.8	10.35	10.35	-0.8	20,549	0.00%
2018/10/19	0	0.00	2.1	10.30	10.30	-2.1	20,710	-0.01%
2018/10/17	0	0.00	3.6	10.39	10.35	-3.6	20,603	-0.02%
2018/10/16	14	10.29	0	0.00	10.30	14	20,438	0.07%
2018/10/15	1	10.25	0	0.00	10.20	1	20,262	0.00%
2018/10/12	0	0.00	0.8	10.50	10.40	-0.8	20,090	0.00%
2018/10/11	3	10.38	2	10.35	10.25	1	19,780	0.01%
2018/10/08	1	10.95	0	0.00	10.95	1	19,294	0.01%
2018/10/05	0	0.00	1	10.90	10.90	-1	19,275	-0.01%
2018/10/04	2	10.95	0	0.00	11.00	2	19,179	0.01%
2018/10/03	2	11.05	6.3	11.05	11.05	-4.3	19,103	-0.02%
2018/10/02	0.1	11.10	0	0.00	11.10	0.1	19,171	0.00%
2018/09/27	0	0.00	3	11.25	11.25	-3	18,862	-0.02%
2018/09/21	0	0.00	1.1	11.30	11.30	-1.1	18,658	-0.01%
2018/09/19	0	0.00	0.1	11.25	11.25	-0.1	18,793	0.00%
2018/09/17	1	11.20	40	11.20	11.20	-39	18,721	-0.21%
2018/09/14	1	11.20	0	0.00	11.20	1	18,690	0.01%
2018/09/13	0	0.00	26	11.11	11.15	-26	18,501	-0.14%
2018/09/12	0	0.00	11	11.00	11.05	-11	18,450	-0.06%
2018/09/06	0	0.00	2	10.85	11.05	-2	19,031	-0.01%
2018/09/04	0	0.00	2	11.10	11.10	-2	19,071	-0.01%
2018/08/31	0	0.00	3	11.25	11.25	-3	19,246	-0.02%
2018/08/30	20	11.15	1	11.05	11.10	19	19,199	0.10%
2018/08/29	0	0.00	2	11.10	11.15	-2	19,245	-0.01%
2018/08/28	1	10.95	3	11.00	11.05	-2	19,386	-0.01%
2018/08/27	5	10.85	1	10.90	10.85	4	19,334	0.02%
2018/08/24	1	10.90	1	10.80	10.75	0	19,424	0.00%
2018/08/23	2	11.00	0	0.00	10.90	2	19,806	0.01%
2018/08/22	0	0.00	2	10.95	11.00	-2	19,880	-0.01%
2018/08/21	0	0.00	1	11.05	11.05	-1	18,374	-0.01%
2018/08/20	3	10.98	0	0.00	11.05	3	18,161	0.02%
2018/08/17	4	10.79	105	10.78	10.85	-101	17,957	-0.56%	大賣/鉅額交易
2018/08/16	0	0.00	5	10.59	10.65	-5	17,839	-0.03%
2018/08/15	12	10.75	9	10.74	10.70	3	17,633	0.02%
2018/08/14	11	11.35	0.7	11.45	11.45	10.3	16,894	0.06%
2018/08/13	5	11.36	0	0.00	11.35	5	15,770	0.03%
2018/08/10	1	11.55	0	0.00	11.50	1	15,541	0.01%
2018/08/09	0	0.00	22	11.55	11.50	-22	15,550	-0.14%
2018/08/08	61	11.41	0	0.00	11.50	61	15,160	0.40%
2018/08/06	26	11.44	0	0.00	11.35	26	14,842	0.18%
2018/08/03	4	11.49	0	0.00	11.55	4	14,468	0.03%
2018/08/02	0	0.00	2	11.40	11.40	-2	14,471	-0.01%
2018/08/01	1	11.60	0.1	11.55	11.60	0.9	14,494	0.01%
2018/07/31	1	11.45	4	11.45	11.50	-3	14,267	-0.02%
2018/07/30	0	0.00	4	11.40	11.40	-4	14,102	-0.03%
2018/07/27	2	11.45	0	0.00	11.40	2	14,107	0.01%
2018/07/26	2	11.40	3	11.25	11.45	-1	14,151	-0.01%
2018/07/24	1	11.20	0	0.00	11.20	1	14,162	0.01%
2018/07/20	1	11.10	0	0.00	11.15	1	14,256	0.01%
2018/07/17	0	0.00	0.5	11.05	11.10	-0.5	14,407	0.00%
2018/07/13	0	0.00	7	11.10	11.20	-7	14,573	-0.05%
2018/07/11	0	0.00	5	11.05	11.05	-5	14,661	-0.03%
2018/07/10	6	11.13	0.1	11.10	11.15	5.9	14,691	0.04%
2018/07/09	5	11.05	0	0.00	11.05	5	14,651	0.03%
2018/07/06	6	10.80	2	10.83	10.85	4	14,555	0.03%
2018/07/04	10	10.80	0	0.00	10.95	10	14,828	0.07%
2018/06/29	0	0.00	2	10.85	11.00	-2	15,100	-0.01%
2018/06/27	0	0.00	2.4	11.00	11.00	-2.4	14,801	-0.02%
2018/06/25	0	0.00	110	11.10	11.15	-110	14,880	-0.74%	大賣/鉅額交易
2018/06/21	0	0.00	0	11.15	11.15	0	14,835	0.00%
2018/06/20	0	0.00	0.1	11.10	11.15	-0.1	14,993	0.00%
2018/06/19	0	0.00	1	11.15	11.10	-1	15,091	-0.01%
2018/06/15	2	11.08	5	11.05	11.20	-3	14,973	-0.02%
2018/06/14	0	0.00	2	11.25	11.25	-2	14,550	-0.01%
2018/06/12	0	0.00	2	11.35	11.35	-2	15,072	-0.01%
2018/06/11	2	11.35	1	11.40	11.40	1	15,079	0.01%
2018/06/08	5	11.40	0	0.00	11.45	5	15,216	0.03%
2018/06/07	1	11.40	0	0.00	11.45	1	16,149	0.01%
2018/06/06	0	0.00	5	11.30	11.30	-5	16,238	-0.03%
2018/06/05	1	11.20	0	0.00	11.30	1	16,375	0.01%
2018/06/04	1	11.10	2	11.15	11.15	-1	16,248	-0.01%
2018/06/01	1	11.05	1	11.05	11.10	0	16,327	0.00%
2018/05/31	0	0.00	13	10.93	11.10	-13	16,213	-0.08%
2018/05/30	3	10.75	0	0.00	10.70	3	15,760	0.02%
2018/05/28	0.2	10.90	1	11.00	11.00	-0.8	15,648	-0.01%
2018/05/25	10	10.90	3	10.95	11.00	7	15,885	0.04%
2018/05/22	0	0.00	53.7	10.85	10.85	-53.7	16,481	-0.33%
2018/05/21	0	0.00	4	10.83	10.85	-4	16,765	-0.02%
2018/05/18	10	10.70	0	0.00	10.75	10	16,895	0.06%
2018/05/15	1	10.70	0.2	10.60	10.65	0.8	17,022	0.00%
2018/05/14	0	0.00	2	10.75	10.75	-2	17,645	-0.01%
2018/05/10	13	10.55	0	0.00	10.55	13	17,689	0.07%
2018/05/02	11	10.70	0	0.00	10.70	11	17,978	0.06%
2018/04/30	0	0.00	2	10.60	10.70	-2	18,208	-0.01%
2018/04/27	5	10.60	0	0.00	10.60	5	18,182	0.03%
2018/04/26	32	10.64	8	10.60	10.60	24	18,399	0.13%
2018/04/23	1	10.55	0	0.00	10.60	1	18,690	0.01%
2018/04/20	0	0.00	0.1	10.55	10.60	-0.1	18,896	0.00%
2018/04/17	2	10.45	0	0.00	10.40	2	19,199	0.01%
2018/04/16	1	10.50	0	0.00	10.50	1	19,248	0.01%
2018/04/10	0	0.00	0.5	10.50	10.60	-0.5	19,581	0.00%
2018/04/02	0.4	10.30	2	10.30	10.30	-1.6	19,175	-0.01%
2018/03/29	0	0.00	1	10.35	10.30	-1	19,139	-0.01%
2018/03/27	3	10.48	3	10.50	10.50	0	18,992	0.00%
2018/03/23	3	10.35	0	0.00	10.35	3	18,935	0.02%
2018/03/22	0	0.00	1	10.55	10.60	-1	18,724	-0.01%
2018/03/20	2	10.55	0	0.00	10.60	2	18,676	0.01%
2018/03/16	0	0.00	20	10.65	10.80	-20	18,913	-0.11%
2018/03/15	6.3	10.55	1.7	10.53	10.55	4.6	18,450	0.02%
2018/03/14	0	0.00	1	10.55	10.55	-1	18,302	-0.01%
2018/03/13	4	10.36	46	10.38	10.50	-42	18,071	-0.23%
2018/03/09	0	0.00	12	10.10	10.05	-12	17,108	-0.07%
2018/03/08	0	0.00	2	10.03	10.05	-2	17,204	-0.01%
2018/03/06	0	0.00	10	10.05	10.05	-10	17,602	-0.06%
2018/03/05	8	10.00	1	10.00	9.97	7	17,924	0.04%
2018/03/02	0	0.00	10	10.05	10.05	-10	17,842	-0.06%
2018/02/27	2	10.15	0	0.00	10.10	2	17,676	0.01%
2018/02/26	0	0.00	2	10.15	10.20	-2	17,440	-0.01%
2018/02/23	5	10.10	0	0.00	10.15	5	17,077	0.03%
2018/02/22	0	0.00	1	10.10	10.10	-1	17,039	-0.01%
2018/02/21	1	9.93	0	0.00	10.00	1	16,915	0.01%
2018/02/12	5	9.74	0	0.00	9.71	5	16,565	0.03%
2018/02/08	1	9.67	0	0.00	9.70	1	16,265	0.01%
2018/02/07	0	0.00	5	9.74	9.75	-5	16,245	-0.03%
2018/02/06	4	9.55	10	9.69	9.53	-6	15,977	-0.04%
2018/02/05	13	9.87	1	9.87	9.86	12	15,254	0.08%
2018/02/01	0	0.00	7.6	10.05	10.00	-7.6	15,176	-0.05%
2018/01/31	1	9.99	10	9.99	10.05	-9	15,173	-0.06%
2018/01/30	2	10.00	0	0.00	9.99	2	14,967	0.01%
2018/01/29	2	10.05	1	10.05	10.10	1	14,879	0.01%
2018/01/24	3	9.98	0	0.00	10.05	3	14,519	0.02%
2018/01/23	3	10.05	5	10.05	10.10	-2	14,263	-0.01%
2018/01/22	0	0.00	11	10.20	10.20	-11	14,161	-0.08%
2018/01/19	4	10.10	1	10.10	10.20	3	14,002	0.02%
2018/01/18	0	0.00	4	10.15	10.15	-4	13,873	-0.03%
2018/01/17	0.8	10.10	3.1	10.07	10.15	-2.3	13,623	-0.02%
2018/01/16	1	10.00	12	10.09	10.10	-11	13,439	-0.08%
2018/01/15	22	10.04	10	10.00	10.00	12	13,237	0.09%
2018/01/12	2	9.80	2	9.92	9.96	0	12,982	0.00%
2018/01/11	4	9.83	0	0.00	9.84	4	12,826	0.03%
2018/01/10	0	0.00	1	9.94	9.97	-1	12,842	-0.01%
2018/01/09	10	9.96	1	10.00	9.97	9	12,807	0.07%
2018/01/08	11	9.98	3.6	9.86	10.00	7.4	12,886	0.06%
2018/01/05	2	9.74	12	9.75	9.80	-10	12,640	-0.08%
2018/01/04	0	0.00	0.2	9.71	9.73	-0.2	12,705	0.00%
2018/01/03	6	9.72	14	9.72	9.75	-8	12,865	-0.06%
2018/01/02	2	9.67	0	0.00	9.70	2	12,827	0.02%