永豐金 (2890)-元大-西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
23.00
漲跌
▼0.85
漲幅
-3.56%
成交量
58,282張
產業
上市金融類股
1388人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

永豐金 (2890)籌碼相關－元大-西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

元大-西屯券商分點個股進出
元大-西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
2024/05/20	0	0.00	13.2	23.54	23.85	-13.2	19,791	-0.07%
2024/05/17	0.1	22.99	14.2	23.05	23.15	-14.1	18,795	-0.07%
2024/05/16	1	22.75	2	22.85	22.90	-1	18,164	-0.01%
2024/05/14	7.2	22.52	0	0.00	22.45	7.2	18,022	0.04%
2024/05/13	25.1	22.90	9	22.95	23.05	16.1	17,947	0.09%
2024/05/10	0	0.00	1.3	22.79	22.95	-1.3	17,890	-0.01%
2024/05/09	3.3	22.56	0	0.00	22.35	3.3	17,744	0.02%
2024/05/08	0	22.75	2	22.70	22.70	-2	17,604	-0.01%
2024/05/07	1	22.75	6.1	22.65	22.75	-5.1	17,616	-0.03%
2024/05/06	2.9	22.55	6.6	22.61	22.75	-3.7	17,443	-0.02%
2024/05/03	25	22.15	40	22.00	22.05	-15	17,159	-0.09%
2024/05/02	55	22.16	2	22.25	22.15	53	17,079	0.31%
2024/04/30	2	22.10	1	22.00	21.95	1	16,847	0.01%
2024/04/29	44	21.91	47	21.96	21.95	-3	16,702	-0.02%
2024/04/26	5	21.38	4.1	21.54	21.30	0.9	16,361	0.01%
2024/04/25	4.6	21.31	0	0.00	21.35	4.6	16,421	0.03%
2024/04/24	6.1	21.50	0	0.00	21.45	6.1	16,381	0.04%
2024/04/23	3	21.75	4	21.96	21.80	-1	16,347	-0.01%
2024/04/19	2.2	21.26	0	0.00	21.20	2.2	16,406	0.01%
2024/04/18	0	0.00	2	21.70	21.65	-2	16,078	-0.01%
2024/04/17	0	0.00	21	21.41	21.55	-21	15,985	-0.13%
2024/04/16	3.2	21.25	2	21.65	21.25	1.2	15,832	0.01%
2024/04/15	0	21.80	3	22.02	21.80	-3	15,644	-0.02%
2024/04/12	0.2	21.80	2.1	21.85	21.85	-1.9	15,630	-0.01%
2024/04/11	0	0.00	2	21.90	21.95	-2	15,508	-0.01%
2024/04/10	0.2	21.95	7	21.94	21.70	-6.8	15,388	-0.04%
2024/04/09	0	0.00	2	21.45	21.50	-2	15,317	-0.01%
2024/04/08	0	0.00	16.8	21.43	21.35	-16.8	15,433	-0.11%
2024/04/03	1.1	21.06	0	0.00	21.00	1.1	15,282	0.01%
2024/04/02	0	21.50	0	0.00	21.35	0	15,241	0.00%
2024/04/01	1.1	21.46	4	21.63	21.50	-2.9	15,310	-0.02%
2024/03/29	0	21.50	4	21.68	21.65	-4	15,260	-0.03%
2024/03/28	0.8	21.45	3	21.58	21.50	-2.2	15,123	-0.01%
2024/03/27	1.6	21.49	0.1	21.60	21.50	1.6	15,300	0.01%
2024/03/26	1.2	21.73	3.1	21.76	21.65	-1.9	15,607	-0.01%
2024/03/25	3	21.12	1.1	21.15	21.15	1.9	15,528	0.01%
2024/03/22	2.9	21.20	2	21.30	21.15	0.9	15,941	0.01%
2024/03/21	0	0.00	29.4	21.05	21.15	-29.4	16,166	-0.18%
2024/03/19	1	20.80	0	0.00	20.80	1	16,585	0.01%
2024/03/18	25.3	21.02	23	20.80	20.95	2.3	16,612	0.01%
2024/03/15	1	21.10	2.8	21.19	21.35	-1.8	16,667	-0.01%
2024/03/14	0	0.00	7.5	20.96	21.05	-7.5	16,361	-0.05%
2024/03/13	1	20.60	7	20.57	20.70	-6	16,142	-0.04%
2024/03/12	0	20.25	5.3	20.26	20.30	-5.2	16,023	-0.03%
2024/03/11	0.2	20.40	1.1	20.40	20.25	-0.9	16,155	-0.01%
2024/03/08	0.2	20.15	9	20.20	20.30	-8.8	16,127	-0.05%
2024/03/07	0.2	20.00	0.3	20.05	20.10	-0.1	16,087	0.00%
2024/03/06	0.2	20.10	7	20.08	20.05	-6.8	16,043	-0.04%
2024/03/05	0	20.00	0	0.00	20.00	0	16,572	0.00%
2024/03/04	2.3	19.91	5	19.98	20.00	-2.7	16,661	-0.02%
2024/03/01	2.8	19.97	3	19.97	19.95	-0.2	16,841	0.00%
2024/02/29	0	19.85	18.3	20.04	20.10	-18.3	16,944	-0.11%
2024/02/27	0	0.00	8	19.82	19.85	-8	16,705	-0.05%
2024/02/26	0.5	19.80	3	19.80	19.80	-2.5	16,629	-0.02%
2024/02/23	0	19.85	6.1	19.91	19.85	-6.1	16,622	-0.04%
2024/02/22	0.1	19.80	7	19.88	19.95	-6.9	16,800	-0.04%
2024/02/21	0.5	19.80	0	0.00	19.90	0.5	16,754	0.00%
2024/02/20	0.2	19.85	0	0.00	19.90	0.2	16,674	0.00%
2024/02/19	0	0.00	10.2	19.70	19.85	-10.2	16,713	-0.06%
2024/02/16	1	19.45	2.1	19.60	19.60	-1.1	16,791	-0.01%
2024/02/15	0.2	19.40	2	19.40	19.40	-1.9	16,844	-0.01%
2024/02/05	0.1	19.29	7	19.25	19.10	-6.9	16,712	-0.04%
2024/02/02	0.1	19.25	0.8	19.25	19.35	-0.7	16,645	0.00%
2024/02/01	0	19.20	2.1	19.20	19.25	-2.1	16,624	-0.01%
2024/01/31	1	19.05	0.4	19.15	19.20	0.6	16,537	0.00%
2024/01/30	0	19.15	0	0.00	19.05	0	16,479	0.00%
2024/01/29	2	19.15	1.5	19.20	19.25	0.5	16,591	0.00%
2024/01/26	0	0.00	2	19.20	19.15	-2	16,612	-0.01%
2024/01/24	3	18.95	0	0.00	18.90	3	16,709	0.02%
2024/01/23	2.1	18.93	0	0.00	18.90	2.1	16,832	0.01%
2024/01/22	20.1	19.00	0	0.00	18.95	20.1	16,958	0.12%
2024/01/19	5.5	18.99	0	0.00	18.95	5.5	16,955	0.03%
2024/01/18	3	18.70	0	18.85	18.85	3	16,929	0.02%
2024/01/17	4.3	18.67	0	0.00	18.60	4.3	16,856	0.03%
2024/01/16	10.5	18.82	3	18.83	18.80	7.5	16,532	0.05%
2024/01/15	5	19.15	0.7	19.20	19.10	4.3	16,315	0.03%
2024/01/12	0.3	19.20	4	19.15	19.15	-3.7	16,653	-0.02%
2024/01/11	0.3	19.40	2	19.40	19.35	-1.7	16,778	-0.01%
2024/01/10	0	19.40	2	19.25	19.30	-2	16,938	-0.01%
2024/01/09	0	19.40	5	19.43	19.40	-5	17,031	-0.03%
2024/01/08	1.1	19.56	3	19.60	19.40	-1.9	17,032	-0.01%
2024/01/05	0	0.00	3	19.45	19.50	-3	17,022	-0.02%
2024/01/04	0	0.00	32	19.40	19.40	-32	17,284	-0.19%
2024/01/03	20	19.30	1	19.35	19.30	19	17,854	0.11%
2024/01/02	0.2	19.57	0	0.00	19.35	0.2	17,799	0.00%
2023/12/29	0	0.00	1.5	19.78	19.70	-1.5	17,637	-0.01%
2023/12/28	0.2	19.71	0	0.00	19.70	0.2	17,714	0.00%
2023/12/26	0	0.00	9	19.45	19.40	-9	17,512	-0.05%
2023/12/22	0.1	19.35	0	0.00	19.30	0.1	17,565	0.00%
2023/12/21	1.1	19.30	6	19.25	19.30	-4.9	17,308	-0.03%
2023/12/20	0	19.55	5.4	19.46	19.45	-5.4	16,876	-0.03%
2023/12/19	1	19.45	7	19.58	19.50	-6	16,373	-0.04%
2023/12/18	7	19.97	0	0.00	19.75	7	16,135	0.04%
2023/12/15	2	19.95	0	0.00	20.00	2	15,757	0.01%
2023/12/13	0.3	19.68	0	0.00	19.80	0.3	15,093	0.00%
2023/12/12	0	19.55	3	19.68	19.75	-3	15,403	-0.02%
2023/12/11	1	19.20	2.1	19.26	19.55	-1.1	15,380	-0.01%
2023/12/08	1	19.20	8.1	19.21	19.25	-7.1	15,346	-0.05%
2023/12/07	1.1	19.19	0	0.00	19.05	1.1	15,380	0.01%
2023/12/06	0	0.00	2	19.25	19.35	-2	15,410	-0.01%
2023/12/05	18	19.05	2.2	19.07	19.15	15.8	15,225	0.10%
2023/12/04	1.6	19.01	0	0.00	19.10	1.6	15,172	0.01%
2023/12/01	0	18.90	0	0.00	18.95	0	15,165	0.00%
2023/11/30	0	0.00	0	18.93	18.90	0	15,105	0.00%
2023/11/29	0	0.00	1	18.90	18.80	-1	14,500	-0.01%
2023/11/28	1	19.00	0.2	18.95	18.85	0.8	14,362	0.01%
2023/11/27	0	0.00	11.4	18.95	18.80	-11.4	14,532	-0.08%
2023/11/23	0	18.85	0	0.00	18.85	0	14,387	0.00%
2023/11/22	0.4	18.85	0	0.00	18.85	0.4	14,315	0.00%
2023/11/21	0.4	18.90	10.6	18.95	18.95	-10.2	14,288	-0.07%
2023/11/20	0.5	18.71	30	18.75	18.75	-29.5	14,077	-0.21%
2023/11/17	1.2	18.89	0	0.00	18.85	1.2	14,087	0.01%
2023/11/16	0.2	18.70	3	18.90	18.90	-2.8	14,042	-0.02%
2023/11/15	0.4	18.70	0	0.00	18.70	0.4	13,952	0.00%
2023/11/14	30.7	18.65	20	18.65	18.65	10.7	13,867	0.08%
2023/11/13	5	18.40	0.1	18.40	18.50	4.9	13,856	0.04%
2023/11/10	0	18.40	0.1	18.40	18.45	-0.1	14,109	0.00%
2023/11/09	1	18.30	0	0.00	18.45	1	14,229	0.01%
2023/11/07	0	18.35	0	0.00	18.35	0	14,571	0.00%
2023/11/06	4	18.55	17.1	18.49	18.45	-13.1	14,681	-0.09%
2023/11/03	0.2	18.25	2	18.27	18.40	-1.8	15,058	-0.01%
2023/11/02	0	0.00	0.1	18.15	18.15	-0.1	15,598	0.00%
2023/11/01	0	17.85	1	17.90	18.00	-1	16,002	-0.01%
2023/10/31	0.2	17.78	1.1	17.85	17.85	-0.8	16,308	0.00%
2023/10/30	0.4	17.78	5	17.85	17.70	-4.6	16,608	-0.03%
2023/10/27	0.1	17.90	2.1	17.85	17.95	-2.1	16,663	-0.01%
2023/10/26	0.1	17.91	0	0.00	17.85	0.1	16,943	0.00%
2023/10/25	2	18.12	0.1	18.15	18.05	1.9	16,987	0.01%
2023/10/24	0	18.15	0.6	18.13	18.15	-0.6	17,158	0.00%
2023/10/23	0	18.14	6	18.15	18.15	-6	17,342	-0.03%
2023/10/20	2	18.15	0	0.00	18.20	2	17,283	0.01%
2023/10/19	0	18.30	0	0.00	18.40	0	17,275	0.00%
2023/10/18	0	18.50	6	18.54	18.50	-6	17,554	-0.03%
2023/10/17	0	18.40	2	18.55	18.60	-2	17,701	-0.01%
2023/10/16	1	18.45	0	0.00	18.40	1	17,897	0.01%
2023/10/13	0	18.35	18	18.40	18.50	-18	18,312	-0.10%
2023/10/12	0	18.15	4.1	18.33	18.45	-4.1	18,402	-0.02%
2023/10/11	3	18.05	43	18.06	18.25	-40	18,262	-0.22%
2023/10/06	0	0.00	5.2	17.60	17.70	-5.2	17,744	-0.03%
2023/10/05	0	0.00	0.1	17.35	17.35	-0.1	17,631	0.00%
2023/10/04	3.4	17.16	0	0.00	17.15	3.4	17,702	0.02%
2023/10/03	6	17.31	0	0.00	17.30	6	17,607	0.03%
2023/09/28	1.1	17.35	0	0.00	17.40	1.1	18,096	0.01%
2023/09/27	0.2	17.33	0	0.00	17.40	0.2	18,225	0.00%
2023/09/26	0.2	17.30	0	0.00	17.35	0.2	18,519	0.00%
2023/09/25	0.1	17.40	0.1	17.35	17.45	0.1	18,508	0.00%
2023/09/22	0	0.00	0	17.40	17.30	0	18,769	0.00%
2023/09/21	4.5	17.30	0	0.00	17.25	4.5	18,910	0.02%
2023/09/20	0	0.00	2	17.68	17.60	-2	18,746	-0.01%
2023/09/19	0.3	17.65	10.1	17.65	17.60	-9.8	18,864	-0.05%
2023/09/18	0	17.55	1	17.50	17.55	-1	19,123	-0.01%
2023/09/15	1	17.60	0.2	17.75	17.65	0.8	19,275	0.00%
2023/09/14	5	17.50	0.3	17.68	17.70	4.7	19,064	0.02%
2023/09/13	6	17.47	0.4	17.51	17.50	5.6	19,014	0.03%
2023/09/12	1	17.45	1	17.50	17.50	0	19,374	0.00%
2023/09/11	0	17.30	15	17.45	17.45	-15	19,403	-0.08%
2023/09/08	3	17.20	0	0.00	17.35	3	19,433	0.02%
2023/09/06	9.2	17.17	0	0.00	17.15	9.2	19,640	0.05%
2023/09/05	6.3	17.25	0	0.00	17.35	6.3	19,647	0.03%
2023/09/04	0.2	17.35	0.8	17.30	17.40	-0.5	19,701	0.00%
2023/09/01	1	17.25	0	0.00	17.25	1	19,822	0.01%
2023/08/31	5.1	17.18	0	0.00	17.10	5.1	19,857	0.03%
2023/08/29	0	17.35	0	0.00	17.30	0	19,597	0.00%
2023/08/28	0.2	17.30	16	17.28	17.35	-15.8	19,709	-0.08%
2023/08/25	2.4	17.11	0	0.00	17.10	2.4	21,157	0.01%
2023/08/24	1	17.30	0	0.00	17.25	1	21,332	0.00%
2023/08/23	0.9	17.20	0	0.00	17.20	0.9	21,377	0.00%
2023/08/22	0.1	17.20	0	0.00	17.20	0.1	21,593	0.00%
2023/08/21	7	17.29	3	17.30	17.25	4	21,682	0.02%
2023/08/18	0.1	17.10	0	0.00	17.10	0.1	21,775	0.00%
2023/08/17	13.1	16.92	1	16.85	16.95	12.1	21,749	0.06%
2023/08/16	16.8	17.06	0.1	17.10	17.05	16.7	21,837	0.08%
2023/08/15	8.1	17.35	2	17.30	17.25	6.1	21,781	0.03%
2023/08/14	19.5	17.65	2	17.55	17.50	17.5	21,837	0.08%
2023/08/11	6.8	17.93	0	0.00	18.00	6.8	21,791	0.03%
2023/08/10	2.1	17.78	4.6	17.86	17.95	-2.5	21,795	-0.01%
2023/08/09	15.4	17.87	21	17.84	17.85	-5.6	21,797	-0.03%
2023/08/08	13	18.69	9	18.71	18.70	4	21,573	0.02%
2023/08/07	4.2	18.70	5	18.75	18.80	-0.8	21,175	0.00%
2023/08/02	2.2	18.60	28.6	18.55	18.55	-26.5	20,541	-0.13%
2023/08/01	1	18.70	0	0.00	18.80	1	20,356	0.00%
2023/07/28	1.3	18.55	1	18.55	18.55	0.3	20,073	0.00%
2023/07/27	4	18.45	18	18.52	18.50	-14	20,033	-0.07%
2023/07/26	0.2	18.28	1	18.40	18.40	-0.8	20,023	0.00%
2023/07/25	0.1	18.05	0.6	18.05	18.05	-0.5	20,126	0.00%
2023/07/24	11.2	18.04	0	0.00	18.00	11.2	20,119	0.06%
2023/07/21	0	18.15	10	18.05	18.10	-10	19,886	-0.05%
2023/07/20	0	0.00	5	18.15	18.10	-5	19,514	-0.03%
2023/07/19	12	17.85	1	18.10	18.00	11	19,075	0.06%
2023/07/18	19	18.03	3	18.10	18.05	16	18,736	0.09%
2023/07/17	0	0.00	2	17.90	17.95	-2	18,325	-0.01%
2023/07/14	1	17.60	1	17.70	17.75	0	18,118	0.00%
2023/07/13	0	17.63	1	17.60	17.60	-1	18,051	-0.01%
2023/07/12	2	17.45	6	17.55	17.60	-4	18,053	-0.02%
2023/07/11	0	0.00	1.8	17.47	17.50	-1.8	17,982	-0.01%
2023/07/07	4	17.13	1.2	17.16	17.15	2.8	18,013	0.02%
2023/07/06	2.4	17.37	0	0.00	17.35	2.4	18,024	0.01%
2023/07/05	0	17.70	0	0.00	17.65	0	17,734	0.00%
2023/07/04	0	0.00	2	17.50	17.70	-2	17,614	-0.01%
2023/07/03	1	17.40	0	0.00	17.45	1	17,532	0.01%
2023/06/30	0	17.35	2	17.40	17.35	-2	17,765	-0.01%
2023/06/29	0	0.00	1.1	17.35	17.35	-1.1	17,833	-0.01%
2023/06/27	1.4	17.27	5	17.25	17.25	-3.6	17,880	-0.02%
2023/06/26	0.9	17.30	0	0.00	17.35	0.9	17,978	0.01%
2023/06/21	1	17.25	0	0.00	17.25	1	17,850	0.01%
2023/06/20	2	17.28	6	17.30	17.30	-4	17,868	-0.02%
2023/06/19	0.3	17.25	3	17.27	17.25	-2.7	17,780	-0.01%
2023/06/16	9.3	17.34	0	0.00	17.25	9.3	17,773	0.05%
2023/06/15	0.4	17.49	2	17.50	17.50	-1.6	17,789	-0.01%
2023/06/14	3	17.45	0	0.00	17.45	3	17,990	0.02%
2023/06/13	4.2	17.41	0	0.00	17.40	4.2	18,241	0.02%
2023/06/12	2.2	17.40	0	0.00	17.40	2.2	18,282	0.01%
2023/06/09	0.1	17.45	23.3	17.40	17.40	-23.2	18,567	-0.13%
2023/06/08	0	17.40	0	0.00	17.35	0	18,651	0.00%
2023/06/07	0.1	17.35	1	17.40	17.45	-0.9	18,846	0.00%
2023/06/06	2.1	17.35	0	0.00	17.35	2.1	19,036	0.01%
2023/06/05	3.3	17.35	12	17.30	17.30	-8.7	19,084	-0.05%
2023/06/02	0	0.00	1	17.20	17.15	-1	19,127	-0.01%
2023/06/01	0.1	17.16	0	0.00	17.15	0.1	19,110	0.00%
2023/05/31	1	17.15	0	0.00	17.30	1	19,035	0.01%
2023/05/30	1.1	17.24	0	0.00	17.15	1.1	17,687	0.01%
2023/05/29	0	0.00	1	17.25	17.15	-1	17,761	-0.01%
2023/05/26	8.1	17.18	0	0.00	17.10	8.1	18,039	0.05%
2023/05/25	0	17.24	0	0.00	17.15	0	17,862	0.00%
2023/05/24	1	17.30	0	17.40	17.35	1	17,953	0.01%
2023/05/23	0	17.40	3.1	17.42	17.45	-3.1	17,845	-0.02%
2023/05/22	1.1	17.35	1	17.40	17.40	0.1	17,791	0.00%
2023/05/19	1	17.25	0	0.00	17.25	1	17,613	0.01%
2023/05/18	6	17.22	5	17.25	17.20	1	17,538	0.01%
2023/05/17	0.5	17.25	2	17.23	17.20	-1.5	17,389	-0.01%
2023/05/16	0.1	17.10	4	17.05	17.10	-3.9	17,166	-0.02%
2023/05/15	3.1	16.90	0	0.00	16.90	3.1	17,287	0.02%
2023/05/12	9	16.91	0	0.00	16.90	9	17,287	0.05%
2023/05/11	2.1	17.10	0	0.00	17.10	2.1	17,034	0.01%
2023/05/10	0	17.30	0	0.00	17.30	0	16,965	0.00%
2023/05/09	1	17.30	0.9	17.25	17.30	0.1	16,993	0.00%
2023/05/08	1.1	17.19	8.2	17.23	17.20	-7.1	17,111	-0.04%
2023/05/05	1.1	17.05	0	0.00	17.05	1.1	17,052	0.01%
2023/05/04	1.1	16.91	1	17.00	17.00	0.1	17,176	0.00%
2023/05/03	0.2	16.90	10	16.80	16.90	-9.8	17,257	-0.06%
2023/05/02	1.6	16.85	0	0.00	16.85	1.6	17,639	0.01%
2023/04/28	0.5	16.86	0	0.00	16.70	0.5	18,010	0.00%
2023/04/27	0	0.00	1	16.70	16.75	-1	18,022	-0.01%
2023/04/26	0.1	16.70	0	0.00	16.65	0.1	18,048	0.00%
2023/04/25	2.2	16.65	0	0.00	16.65	2.2	17,935	0.01%
2023/04/24	0	16.75	0	0.00	16.70	0	17,890	0.00%
2023/04/20	3.8	16.67	0	0.00	16.65	3.8	18,259	0.02%
2023/04/19	0	16.80	0	0.00	16.80	0	18,329	0.00%
2023/04/18	2	16.75	12	16.80	16.80	-10	18,298	-0.05%
2023/04/17	1.1	16.81	0	0.00	16.80	1.1	18,204	0.01%
2023/04/14	0	16.85	12	16.88	16.90	-12	18,151	-0.07%
2023/04/12	3	16.55	0	0.00	16.60	3	18,165	0.02%
2023/04/11	14.1	16.58	10	16.65	16.60	4.1	18,195	0.02%
2023/04/10	3.3	16.62	6.1	16.66	16.65	-2.8	18,010	-0.02%
2023/04/07	1	16.60	0	0.00	16.60	1	18,017	0.01%
2023/04/06	10	16.55	9	16.55	16.55	1	17,985	0.01%
2023/03/31	3	16.63	5	16.70	16.60	-2	18,093	-0.01%
2023/03/30	14.1	16.55	5	16.55	16.55	9.1	18,879	0.05%
2023/03/29	18.4	16.70	6	16.66	16.75	12.4	19,673	0.06%
2023/03/28	10	16.59	3	16.60	16.60	7	20,724	0.03%
2023/03/27	7.9	16.57	26	16.65	16.55	-18.1	22,084	-0.08%
2023/03/24	15	16.46	0	0.00	16.40	15	23,575	0.06%
2023/03/23	19	16.34	12	16.31	16.40	7	23,691	0.03%
2023/03/22	1	16.40	5.2	16.38	16.40	-4.2	23,728	-0.02%
2023/03/21	3.9	16.15	3	16.15	16.10	0.9	24,081	0.00%
2023/03/20	12.1	15.90	20	15.94	15.95	-7.9	24,144	-0.03%
2023/03/17	3	16.35	0	0.00	16.25	3	23,839	0.01%
2023/03/16	6.6	16.27	1	16.25	16.30	5.6	23,714	0.02%
2023/03/15	3.9	16.61	10	16.55	16.55	-6.1	23,658	-0.03%
2023/03/14	7	16.61	4	16.70	16.55	3	23,632	0.01%
2023/03/13	16	16.75	3	16.80	16.80	13	23,698	0.05%
2023/03/10	11.1	16.91	10.1	16.85	16.85	1	23,864	0.00%
2023/03/09	15.3	16.98	0	0.00	17.00	15.3	24,080	0.06%
2023/03/08	1	17.15	0	0.00	17.20	1	25,429	0.00%
2023/03/07	5	17.09	0	0.00	17.15	5	25,726	0.02%
2023/03/06	0.1	17.10	2.1	17.08	17.05	-2	26,092	-0.01%
2023/03/02	0.1	17.15	0	0.00	17.05	0.1	26,675	0.00%
2023/03/01	1.9	17.15	0	0.00	17.20	1.9	26,917	0.01%
2023/02/24	4	17.20	0	0.00	17.20	4	26,976	0.01%
2023/02/23	2	17.25	0	0.00	17.35	2	26,684	0.01%
2023/02/22	4	17.11	0	0.00	17.20	4	26,812	0.01%
2023/02/21	2.1	17.25	0	0.00	17.30	2.1	26,617	0.01%
2023/02/20	7.1	17.33	1	17.40	17.35	6.1	26,874	0.02%
2023/02/17	0	17.30	4	17.40	17.40	-4	27,038	-0.01%
2023/02/16	1.1	17.20	0.1	17.30	17.30	1	27,468	0.00%
2023/02/15	1	17.25	0	0.00	17.20	1	27,739	0.00%
2023/02/14	3.1	17.33	0	0.00	17.35	3.1	27,774	0.01%
2023/02/13	5	17.23	2	17.20	17.40	3	27,930	0.01%
2023/02/10	2	17.12	1	17.10	17.20	1	28,040	0.00%
2023/02/09	11.5	17.17	0	0.00	17.20	11.5	28,046	0.04%
2023/02/08	28.3	17.23	0	0.00	17.20	28.3	28,346	0.10%
2023/02/07	5.1	17.35	0	0.00	17.35	5.1	28,453	0.02%
2023/02/06	1.1	17.39	0	0.00	17.35	1.1	28,546	0.00%
2023/02/03	12.1	17.31	0	0.00	17.45	12.1	28,528	0.04%
2023/02/02	1	17.30	6	17.30	17.35	-5	28,644	-0.02%
2023/02/01	13	17.21	0	0.00	17.30	13	28,586	0.05%
2023/01/31	18.2	17.54	0	0.00	17.30	18.2	28,554	0.06%
2023/01/30	0.2	17.72	2	17.90	17.90	-1.8	28,334	-0.01%
2023/01/17	0	0.00	8.1	17.57	17.75	-8.1	28,268	-0.03%
2023/01/16	1	17.45	0.5	17.40	17.40	0.5	28,337	0.00%
2023/01/13	0	0.00	0.2	17.35	17.30	-0.2	28,308	0.00%
2023/01/12	7	17.32	0	0.00	17.25	7	28,953	0.02%
2023/01/11	0	17.35	1	17.40	17.35	-1	29,129	0.00%
2023/01/10	0	17.25	0	0.00	17.40	0	28,988	0.00%
2023/01/09	1.2	17.20	6.8	17.18	17.30	-5.6	28,967	-0.02%
2023/01/06	1	16.95	0.1	16.90	16.95	0.9	28,967	0.00%
2023/01/05	0	0.00	0.2	16.80	16.85	-0.2	29,208	0.00%
2023/01/04	0.2	16.70	1	16.70	16.70	-0.8	29,312	0.00%
2023/01/03	2	16.75	0	16.70	16.60	2	29,503	0.01%
2022/12/29	4.1	16.66	3	16.80	16.70	1.1	29,383	0.00%
2022/12/28	0.1	16.80	1	16.80	16.75	-0.9	29,352	0.00%
2022/12/27	0	16.80	2	16.80	16.80	-2	29,456	-0.01%
2022/12/26	0	0.00	2.1	16.70	16.80	-2.1	29,608	-0.01%
2022/12/23	4.4	16.80	1	16.85	16.70	3.4	29,952	0.01%
2022/12/22	10	16.63	1	16.60	17.55	9	29,947	0.03%
2022/12/21	1	16.50	1	16.50	16.60	0	29,092	0.00%
2022/12/20	18.2	16.51	1	16.55	16.60	17.2	28,190	0.06%
2022/12/19	5.2	16.64	0	16.65	16.70	5.2	27,307	0.02%
2022/12/16	10.4	17.04	1	17.20	16.90	9.4	25,881	0.04%
2022/12/15	2.3	17.43	1	17.40	17.45	1.3	24,505	0.01%
2022/12/14	3.1	17.50	0	0.00	17.60	3.1	24,468	0.01%
2022/12/13	0.2	17.73	1	17.55	17.40	-0.8	24,526	0.00%
2022/12/12	0.1	17.60	1	17.70	17.80	-0.9	24,522	0.00%
2022/12/09	0.1	17.86	0	0.00	17.75	0.1	26,595	0.00%
2022/12/08	0	17.75	20.2	17.81	17.95	-20.2	26,575	-0.08%
2022/12/07	0.1	17.94	1	18.00	17.90	-0.9	26,541	0.00%
2022/12/06	0.1	17.94	1	17.95	17.85	-1	26,459	0.00%
2022/12/05	2.1	17.90	0	0.00	17.95	2.1	26,541	0.01%
2022/12/02	5.1	17.73	10	17.75	17.85	-4.9	26,578	-0.02%
2022/12/01	0	17.85	3	17.85	17.95	-3	26,527	-0.01%
2022/11/30	3	17.83	0	17.75	18.20	3	26,334	0.01%
2022/11/29	0	17.45	2	17.70	17.75	-2	25,062	-0.01%
2022/11/28	0	17.35	0	0.00	17.50	0	24,730	0.00%
2022/11/25	4	17.40	8	17.44	17.50	-4	24,426	-0.02%
2022/11/24	0.1	17.20	2	17.30	17.30	-1.9	24,195	-0.01%
2022/11/23	4.9	17.19	23	17.25	17.25	-18.1	24,085	-0.08%
2022/11/22	0	0.00	12	17.00	17.15	-12	23,860	-0.05%
2022/11/21	2	16.80	0	0.00	16.85	2	23,528	0.01%
2022/11/18	0	16.95	10	16.80	16.95	-10	23,473	-0.04%
2022/11/17	0	16.90	0	0.00	16.90	0	23,347	0.00%
2022/11/16	0	17.00	1	16.90	16.90	-1	23,384	0.00%
2022/11/15	1	17.00	0	17.00	17.00	1	23,123	0.00%
2022/11/14	1.1	16.91	1	17.00	17.05	0.1	23,011	0.00%
2022/11/11	1	16.70	3	16.80	16.80	-2	22,582	-0.01%
2022/11/10	0	16.45	0	0.00	16.45	0	22,261	0.00%
2022/11/09	1.1	16.50	0	0.00	16.55	1.1	22,322	0.00%
2022/11/08	0	0.00	2	16.45	16.50	-2	22,174	-0.01%
2022/11/07	0	16.25	0	0.00	16.30	0	21,973	0.00%
2022/11/04	0	16.00	0.1	16.15	16.25	-0.1	22,088	0.00%
2022/11/03	1	15.85	0	16.10	16.05	1	22,066	0.00%
2022/11/02	0	16.20	0	0.00	16.10	0	22,844	0.00%
2022/10/31	0.1	16.15	0	0.00	16.10	0.1	23,243	0.00%
2022/10/28	1	15.90	0	0.00	16.00	1	23,101	0.00%
2022/10/27	0	16.25	0	0.00	16.05	0	23,111	0.00%
2022/10/26	0	16.05	1	15.95	16.05	-1	23,069	0.00%
2022/10/25	3	15.45	0	0.00	15.70	3	22,912	0.01%
2022/10/24	1	15.65	8.6	16.03	15.80	-7.6	22,812	-0.03%
2022/10/21	2	16.22	1	16.00	16.15	1	22,533	0.00%
2022/10/20	3.5	15.83	0	0.00	16.10	3.5	22,503	0.02%
2022/10/19	10	16.41	7.1	16.39	16.50	2.9	21,861	0.01%
2022/10/18	0	0.00	6	16.61	16.70	-6	21,592	-0.03%
2022/10/17	2	16.43	12	16.51	16.50	-10	21,816	-0.05%
2022/10/14	1	16.75	0	0.00	16.60	1	21,900	0.00%
2022/10/13	1.1	16.75	1	16.75	16.75	0	22,087	0.00%
2022/10/11	2	16.80	4	16.90	16.85	-2	22,635	-0.01%
2022/10/07	2.2	17.00	0	0.00	16.95	2.2	22,583	0.01%
2022/10/06	0	0.00	0.7	17.15	17.15	-0.7	22,696	0.00%
2022/10/05	1	16.95	0	0.00	16.95	1	22,779	0.00%
2022/10/04	9	16.81	0	0.00	16.95	9	22,910	0.04%
2022/10/03	4.1	16.99	0	0.00	16.85	4.1	22,843	0.02%
2022/09/29	6.1	17.10	28	17.06	17.15	-21.9	22,650	-0.10%
2022/09/28	3.4	16.82	6	17.00	16.90	-2.6	22,482	-0.01%
2022/09/27	14	17.20	6	17.08	17.20	8	22,410	0.04%
2022/09/26	5.1	17.11	10	17.25	17.15	-4.9	22,435	-0.02%
2022/09/23	3	17.37	10	17.43	17.40	-7	22,442	-0.03%
2022/09/22	13.1	17.19	0	0.00	17.20	13.1	22,596	0.06%
2022/09/21	0.1	17.69	0	0.00	17.60	0.1	22,428	0.00%
2022/09/20	3.2	17.57	0	0.00	17.60	3.2	22,293	0.01%
2022/09/19	27.9	17.90	45	17.80	17.75	-17.1	22,142	-0.08%
2022/09/16	0.1	18.48	47.5	18.62	18.45	-47.4	21,731	-0.22%
2022/09/15	0.1	18.10	2	18.15	18.20	-1.9	19,590	-0.01%
2022/09/14	2.1	18.11	5.1	18.10	18.00	-3	19,489	-0.02%
2022/09/13	0	18.15	26	18.16	18.20	-26	19,620	-0.13%
2022/09/12	0.1	18.15	0	0.00	18.30	0.1	19,688	0.00%
2022/09/08	0	0.00	5	17.73	17.95	-5	19,807	-0.03%
2022/09/07	6.2	17.41	1	17.40	17.45	5.2	19,552	0.03%
2022/09/06	2	17.70	5	17.74	17.70	-3	19,360	-0.02%
2022/09/05	1	17.70	13	17.62	17.65	-12	19,174	-0.06%
2022/09/02	1.1	17.20	0	0.00	17.15	1.1	19,054	0.01%
2022/09/01	1	17.20	0	17.30	17.25	1	19,059	0.01%
2022/08/31	0	17.25	0	0.00	17.35	0	18,932	0.00%
2022/08/30	0	17.20	0	0.00	17.25	0	18,743	0.00%
2022/08/29	0.1	17.29	0	0.00	17.20	0.1	18,739	0.00%
2022/08/26	1	17.40	0	0.00	17.45	1	18,800	0.01%
2022/08/25	0	17.30	3	17.25	17.40	-3	18,931	-0.02%
2022/08/24	1	17.15	0	0.00	17.10	1	19,083	0.01%
2022/08/23	0	17.20	0	0.00	17.25	0	19,765	0.00%
2022/08/22	0	17.25	0	0.00	17.25	0	20,008	0.00%
2022/08/19	1	17.25	6	17.23	17.30	-5	20,366	-0.02%
2022/08/18	3	17.23	2	17.20	17.25	1	20,415	0.00%
2022/08/17	4	17.25	0.1	17.25	17.35	4	20,648	0.02%
2022/08/16	1	17.20	0	0.00	17.25	1	20,722	0.00%
2022/08/15	2.1	17.22	0.1	17.20	17.15	2	21,094	0.01%
2022/08/12	2.1	17.15	0	0.00	17.20	2.1	21,506	0.01%
2022/08/11	53	17.15	0	0.00	17.20	53	21,697	0.24%
2022/08/10	55.1	16.95	3.1	17.05	16.90	52	21,725	0.24%
2022/08/09	2	17.70	0	0.00	17.70	2	21,741	0.01%
2022/08/08	0.1	17.20	3	17.30	17.35	-2.9	21,021	-0.01%
2022/08/05	4	17.00	0	0.00	17.10	4	20,813	0.02%
2022/08/04	0	16.88	0	0.00	16.80	0	20,708	0.00%
2022/08/03	0.1	16.74	0	0.00	16.80	0.1	20,751	0.00%
2022/08/02	1	16.55	1.4	16.78	16.85	-0.4	20,909	0.00%
2022/08/01	0	16.90	4	16.85	16.80	-4	21,102	-0.02%
2022/07/29	3	16.82	2	16.85	16.90	1	21,237	0.00%
2022/07/28	2.2	16.55	1	16.65	16.65	1.2	20,973	0.01%
2022/07/27	0	16.35	0	0.00	16.50	0	20,913	0.00%
2022/07/25	0	0.00	0.3	16.25	16.40	-0.3	20,876	0.00%
2022/07/22	2	16.00	2.1	16.20	16.20	-0.1	21,084	0.00%
2022/07/21	1.3	15.92	0	0.00	16.00	1.3	20,975	0.01%
2022/07/20	6	15.96	2	16.15	15.90	4	20,902	0.02%
2022/07/19	0.3	16.05	0	16.05	16.00	0.3	20,796	0.00%
2022/07/18	0.2	15.45	5	15.70	15.80	-4.8	20,526	-0.02%
2022/07/15	2.7	15.32	253	15.25	15.25	-250.3	20,201	-1.24%	大賣/鉅額交易
2022/07/14	0.2	15.75	0.2	15.75	15.65	0	20,191	0.00%
2022/07/13	7	15.95	100	15.80	15.85	-93	20,358	-0.46%
2022/07/12	100.2	15.60	22	15.65	15.65	78.2	20,449	0.38%
2022/07/11	1	16.25	0	0.00	16.15	1	20,367	0.00%
2022/07/08	2	16.55	100	16.75	16.60	-98	20,607	-0.48%
2022/07/07	101	16.35	0	0.00	16.30	101	20,678	0.49%	大買/鉅額交易
2022/07/06	0.1	16.59	0	0.00	16.45	0.1	20,735	0.00%
2022/07/05	1	16.85	2	16.83	16.85	-1	20,955	0.00%
2022/07/04	0	0.00	1	16.65	16.60	-1	21,173	0.00%
2022/07/01	1	16.65	6	16.58	16.65	-5	21,873	-0.02%
2022/06/30	52.1	16.75	4	16.79	16.80	48.1	22,043	0.22%
2022/06/29	0	17.00	0	0.00	17.00	0	22,104	0.00%
2022/06/28	0.1	17.05	0	0.00	17.05	0.1	22,503	0.00%
2022/06/27	50	17.15	0.1	17.20	17.10	49.9	23,645	0.21%
2022/06/23	0	0.00	2	16.95	17.00	-2	23,773	-0.01%
2022/06/22	0.2	16.89	2	16.88	16.85	-1.8	23,808	-0.01%
2022/06/21	1.1	16.87	1	17.05	16.95	0.1	23,936	0.00%
2022/06/20	9.1	16.58	35	16.80	16.40	-25.9	23,927	-0.11%
2022/06/17	12.3	16.89	3	16.88	16.75	9.3	23,783	0.04%
2022/06/16	7	17.31	1	17.35	17.10	6	23,540	0.03%
2022/06/15	200	16.90	1	17.20	17.15	199	23,947	0.83%	大買/鉅額交易
2022/06/14	4.1	16.99	1	17.00	17.05	3.1	24,177	0.01%
2022/06/13	23.3	16.92	7	16.86	16.95	16.3	24,284	0.07%
2022/06/10	2.2	17.14	0	17.40	17.20	2.2	24,136	0.01%
2022/06/09	4.4	17.45	0	0.00	17.40	4.4	24,144	0.02%
2022/06/08	3.1	17.63	0	0.00	17.60	3.1	24,150	0.01%
2022/06/07	1.1	17.50	0	0.00	17.55	1.1	24,289	0.00%
2022/06/06	4.3	17.46	0	0.00	17.60	4.3	24,493	0.02%
2022/06/02	1.1	17.57	0	0.00	17.70	1.1	24,933	0.00%
2022/06/01	4.5	17.81	0	0.00	17.75	4.5	25,284	0.02%
2022/05/31	4.3	17.44	0	0.00	18.15	4.3	25,359	0.02%
2022/05/30	3.2	17.80	6	17.76	17.80	-2.8	24,680	-0.01%
2022/05/27	7.6	17.64	0	0.00	17.70	7.6	24,579	0.03%
2022/05/26	0.7	17.39	0	0.00	17.30	0.7	24,431	0.00%
2022/05/25	3.3	17.25	3.2	17.35	17.40	0.1	24,834	0.00%
2022/05/24	3.3	17.31	20	17.35	17.40	-16.7	25,042	-0.07%
2022/05/23	2.2	17.42	10	17.55	17.50	-7.8	24,994	-0.03%
2022/05/20	20.2	17.50	0.9	17.35	17.50	19.3	24,744	0.08%
2022/05/19	3.3	17.17	0	17.25	17.15	3.3	24,332	0.01%
2022/05/18	9	17.21	1	17.50	17.50	8	24,102	0.03%
2022/05/17	2.2	17.03	0	0.00	17.05	2.2	23,940	0.01%
2022/05/16	1.8	16.69	0	0.00	16.85	1.8	23,664	0.01%
2022/05/13	11.2	16.95	0	0.00	16.95	11.2	23,459	0.05%
2022/05/12	3.7	16.92	4	16.84	16.80	-0.3	23,497	0.00%
2022/05/11	3.2	17.36	0	0.00	17.35	3.2	23,285	0.01%
2022/05/10	3.2	17.10	41	17.29	17.50	-37.8	23,229	-0.16%
2022/05/09	7.8	17.23	10	17.15	17.20	-2.2	23,175	-0.01%
2022/05/06	25.6	17.75	121	17.72	17.75	-95.4	23,160	-0.41%	大賣/
2022/05/05	19.5	18.09	0	0.00	18.05	19.5	23,325	0.08%
2022/05/04	2.1	18.25	10	18.20	18.30	-7.9	23,323	-0.03%
2022/05/03	1.1	18.12	4	18.20	18.20	-2.9	23,506	-0.01%
2022/04/29	1.1	18.20	40	18.30	18.25	-38.9	23,648	-0.16%
2022/04/28	6.1	18.00	0	0.00	18.15	6.1	23,926	0.03%
2022/04/27	43.3	18.21	0	0.00	18.15	43.3	23,891	0.18%
2022/04/26	2.1	18.52	315.1	18.43	18.55	-313	24,105	-1.30%	大賣/鉅額交易
2022/04/25	20.2	18.20	0	0.00	18.25	20.2	24,352	0.08%
2022/04/22	3.2	18.35	3	18.48	18.60	0.2	24,188	0.00%
2022/04/21	1.2	18.30	0	0.00	18.25	1.2	24,321	0.01%
2022/04/20	4.2	18.27	0.2	18.30	18.25	4	24,627	0.02%
2022/04/19	12.2	18.35	0	0.00	18.35	12.2	24,943	0.05%
2022/04/18	30.6	18.12	5	18.25	18.10	25.6	25,184	0.10%
2022/04/15	18.2	18.55	1	18.60	18.50	17.2	25,193	0.07%
2022/04/14	15.6	18.72	3	18.60	18.50	12.6	25,278	0.05%
2022/04/13	3	18.93	2	18.95	19.05	1	25,156	0.00%
2022/04/12	21.5	18.87	0	0.00	18.85	21.5	25,076	0.09%
2022/04/11	16	18.98	1	18.95	19.00	15	24,971	0.06%
2022/04/08	2	19.05	0	0.00	19.05	2	24,700	0.01%
2022/04/07	20.2	18.87	2.3	19.00	18.65	17.9	24,490	0.07%
2022/04/06	12.1	18.81	5	18.84	19.10	7.1	23,729	0.03%
2022/04/01	5	18.59	6	18.67	18.70	-1	23,394	0.00%
2022/03/31	5.1	18.50	4.1	18.61	18.40	1	23,068	0.00%
2022/03/30	17.3	18.32	33.2	18.22	18.35	-15.9	22,484	-0.07%
2022/03/29	14.1	17.37	0	0.00	17.30	14.1	21,310	0.07%
2022/03/28	2.2	17.36	1	17.50	17.55	1.2	21,088	0.01%
2022/03/25	14	17.64	0	0.00	17.50	14	21,031	0.07%
2022/03/24	3.2	17.62	50	17.70	17.75	-46.8	20,906	-0.22%
2022/03/23	1	17.70	2.1	17.70	17.75	-1.1	20,874	-0.01%
2022/03/22	3	17.30	0	0.00	17.45	3	20,749	0.01%
2022/03/21	0.1	17.40	0	0.00	17.35	0.1	20,844	0.00%
2022/03/18	4.3	17.45	0.4	17.40	17.30	3.9	20,848	0.02%
2022/03/17	1.1	17.31	4	17.40	17.40	-2.9	20,512	-0.01%
2022/03/16	1	17.05	0	0.00	17.10	1	20,532	0.00%
2022/03/15	0	16.95	13	16.90	17.00	-13	20,471	-0.06%
2022/03/14	1	16.95	4	17.05	17.00	-3	20,535	-0.01%
2022/03/11	0.3	16.85	1	16.90	16.90	-0.7	20,591	0.00%
2022/03/10	6.1	16.73	5	16.92	16.90	1.1	20,613	0.01%
2022/03/09	2.1	16.50	0	0.00	16.40	2.1	20,604	0.01%
2022/03/08	22.3	16.54	2	16.45	16.40	20.3	20,374	0.10%
2022/03/07	9.2	16.67	1	16.85	16.80	8.2	19,954	0.04%
2022/03/04	17	17.17	0.1	17.30	17.10	16.9	20,316	0.08%
2022/03/03	2	17.40	4	17.45	17.50	-2	20,250	-0.01%
2022/03/02	0	0.00	5	17.35	17.40	-5	20,483	-0.02%
2022/03/01	1	17.15	11	17.26	17.20	-10	20,422	-0.05%
2022/02/25	8	17.04	4	16.93	17.10	4	20,478	0.02%
2022/02/24	15	17.15	1	17.05	17.20	14	20,247	0.07%
2022/02/23	0	17.35	0	0.00	17.45	0	19,962	0.00%
2022/02/22	14	17.27	0	0.00	17.40	14	20,043	0.07%
2022/02/21	2.5	17.45	3	17.55	17.55	-0.5	20,195	0.00%
2022/02/18	2	17.35	0	0.00	17.40	2	20,490	0.01%
2022/02/17	2.1	17.45	3	17.50	17.40	-0.9	20,579	0.00%
2022/02/16	0	0.00	1.1	17.45	17.40	-1.1	20,750	-0.01%
2022/02/15	6	17.26	0	0.00	17.25	6	21,064	0.03%
2022/02/14	2.1	17.20	0	0.00	17.40	2.1	21,227	0.01%
2022/02/11	0	17.45	0	0.00	17.35	0	21,089	0.00%
2022/02/10	4	17.34	5	17.28	17.45	-1	21,082	0.00%
2022/02/09	50	17.45	1	17.45	17.50	49	20,990	0.23%
2022/02/08	4	17.13	5	17.36	17.35	-1	20,909	0.00%
2022/02/07	2.1	16.72	11.1	16.91	17.05	-9	20,573	-0.04%
2022/01/26	2	16.40	3	16.50	16.45	-1	20,166	0.00%
2022/01/25	14.2	16.27	0.2	16.35	16.40	14	20,142	0.07%
2022/01/24	0	16.20	5.2	16.20	16.55	-5.2	20,008	-0.03%
2022/01/21	7.5	16.44	11	16.54	16.50	-3.5	19,975	-0.02%
2022/01/20	2	16.78	0	0.00	16.75	2	19,706	0.01%
2022/01/19	10.1	16.96	0	0.00	16.95	10.1	19,565	0.05%
2022/01/18	3	17.12	54.4	16.97	17.10	-51.4	19,333	-0.27%
2022/01/17	3.1	16.65	3	16.72	16.70	0.1	18,968	0.00%
2022/01/14	3	16.63	3	16.72	16.70	0	18,934	0.00%
2022/01/13	7	16.69	1	16.65	16.70	6	18,923	0.03%
2022/01/12	28.2	16.31	0	0.00	16.45	28.2	18,548	0.15%
2022/01/11	58.1	16.33	31	16.40	16.55	27.1	18,182	0.15%
2022/01/10	15.2	16.37	3	16.40	16.35	12.2	17,778	0.07%
2022/01/07	10	16.68	11	16.65	16.55	-1	17,534	-0.01%
2022/01/06	0	0.00	5	16.37	16.50	-5	17,290	-0.03%
2022/01/05	1.1	16.21	25.3	16.26	16.30	-24.2	17,151	-0.14%
2022/01/04	0.1	16.20	0	16.15	16.20	0.1	17,180	0.00%
2022/01/03	2	16.08	0	0.00	16.10	2	17,144	0.01%
2021/12/30	2.9	16.13	25	16.30	16.15	-22.1	17,134	-0.13%
2021/12/29	2.2	16.15	10.4	16.13	16.25	-8.2	17,244	-0.05%
2021/12/28	0	0.00	8	16.02	16.05	-8	17,275	-0.05%
2021/12/27	4	15.93	11	15.95	15.95	-7	17,280	-0.04%
2021/12/24	0	15.95	5	16.00	15.95	-5	17,601	-0.03%
2021/12/23	2.2	15.95	0	0.00	16.00	2.2	17,704	0.01%
2021/12/22	0	15.90	0	0.00	15.85	0	17,825	0.00%
2021/12/21	0	15.88	1	15.90	15.90	-1	17,879	-0.01%
2021/12/20	2	15.70	0	0.00	15.75	2	17,886	0.01%
2021/12/16	5.2	15.81	20	15.80	15.75	-14.8	17,799	-0.08%
2021/12/15	16.1	15.90	10	15.88	15.85	6.1	17,991	0.03%
2021/12/14	7.2	15.64	0	0.00	15.65	7.2	18,302	0.04%
2021/12/13	5.1	15.85	0	0.00	15.85	5.1	18,314	0.03%
2021/12/10	0	0.00	5	15.88	15.95	-5	18,235	-0.03%
2021/12/09	18	15.63	5	15.70	15.70	13	18,101	0.07%
2021/12/08	0	0.00	6	15.55	15.55	-6	18,107	-0.03%
2021/12/07	4	15.23	2	15.40	15.50	2	18,006	0.01%
2021/12/06	3	15.30	0	0.00	15.35	3	18,022	0.02%
2021/12/03	0	0.00	0	15.25	15.20	0	18,179	0.00%
2021/12/02	1	15.10	0.5	15.15	15.15	0.5	18,012	0.00%
2021/12/01	2	15.05	2	15.10	15.15	0	17,952	0.00%
2021/11/30	4.5	14.98	1	15.30	15.30	3.5	18,025	0.02%
2021/11/29	1	15.00	16	15.05	15.00	-15	17,460	-0.09%
2021/11/26	12	15.20	2	15.23	15.15	10	17,556	0.06%
2021/11/25	1	15.45	5	15.44	15.50	-4	17,543	-0.02%
2021/11/24	2	15.55	22	15.50	15.50	-20	17,728	-0.11%
2021/11/23	4	15.39	2	15.40	15.30	2	17,949	0.01%
2021/11/22	1	15.30	0	0.00	15.20	1	17,786	0.01%
2021/11/19	8	15.11	1	15.15	15.10	7	17,608	0.04%
2021/11/18	10	15.15	4	15.20	15.20	6	17,542	0.03%
2021/11/17	4.1	15.00	2.2	14.95	15.00	1.9	17,430	0.01%
2021/11/16	5.3	14.63	16	14.70	14.75	-10.7	17,275	-0.06%
2021/11/15	1	14.70	8	14.67	14.70	-7	17,500	-0.04%
2021/11/12	3	14.50	4	14.40	14.55	-1	17,586	-0.01%
2021/11/11	0	0.00	2	14.28	14.35	-2	17,621	-0.01%
2021/11/10	0	0.00	0.1	14.15	14.20	-0.1	17,677	0.00%
2021/11/09	2	14.15	20	14.15	14.15	-18	17,849	-0.10%
2021/11/08	0	0.00	4	14.15	14.20	-4	19,488	-0.02%
2021/11/05	0	0.00	2	14.05	14.15	-2	20,771	-0.01%
2021/11/04	2	14.15	1	14.15	14.15	1	21,225	0.00%
2021/11/02	2	14.20	10	14.15	14.15	-8	22,030	-0.04%
2021/10/28	0	0.00	12	14.15	14.15	-12	22,738	-0.05%
2021/10/25	0	0.00	2	14.10	14.10	-2	23,925	-0.01%
2021/10/22	0	0.00	2	14.05	14.05	-2	24,406	-0.01%
2021/10/21	0	0.00	6	14.04	14.00	-6	24,666	-0.02%
2021/10/19	4	13.95	0	0.00	14.00	4	24,549	0.02%
2021/10/18	0	0.00	2	13.95	13.90	-2	24,547	-0.01%
2021/10/15	2	13.80	0	0.00	13.85	2	24,705	0.01%
2021/10/14	2	13.80	0	0.00	13.80	2	25,194	0.01%
2021/10/13	0	0.00	7	13.85	13.90	-7	25,692	-0.03%
2021/10/12	3	13.72	1	13.80	13.85	2	26,213	0.01%
2021/10/08	6	13.83	4	13.85	13.80	2	26,397	0.01%
2021/10/07	2	13.93	1	13.90	13.90	1	26,798	0.00%
2021/10/06	1	13.75	0.4	13.90	13.90	0.6	27,522	0.00%
2021/10/04	0	0.00	2	13.80	13.75	-2	28,243	-0.01%
2021/10/01	4	13.68	0	0.00	13.70	4	28,494	0.01%
2021/09/28	0.1	13.90	0	0.00	13.85	0.1	28,514	0.00%
2021/09/23	1	13.90	0	0.00	13.85	1	28,694	0.00%
2021/09/22	2	13.75	51	13.85	13.85	-49	28,663	-0.17%
2021/09/17	0	0.00	5	14.10	13.95	-5	28,334	-0.02%
2021/09/14	2.1	14.05	0	0.00	14.05	2.1	28,046	0.01%
2021/09/10	1	14.00	0	0.00	14.05	1	28,048	0.00%
2021/09/08	1	14.00	3	14.00	14.05	-2	28,496	-0.01%
2021/09/06	3	14.10	0	0.00	14.05	3	28,798	0.01%
2021/09/03	1	14.00	0	0.00	14.10	1	29,075	0.00%
2021/09/02	3	13.95	0	0.00	14.00	3	28,902	0.01%
2021/09/01	1.3	14.03	0	0.00	14.00	1.3	28,728	0.00%
2021/08/31	1	14.10	2	14.13	14.25	-1	28,492	0.00%
2021/08/30	7	14.19	2	14.20	14.25	5	28,405	0.02%
2021/08/27	3	13.98	49	13.87	14.05	-46	28,191	-0.16%
2021/08/25	2	13.60	11	13.60	13.65	-9	27,745	-0.03%
2021/08/24	1	13.45	0	0.00	13.60	1	27,751	0.00%
2021/08/23	3	13.50	0	0.00	13.50	3	27,758	0.01%
2021/08/20	1	13.60	3	13.60	13.60	-2	27,850	-0.01%
2021/08/19	1	13.70	12.1	13.63	13.65	-11.1	28,567	-0.04%
2021/08/18	0	0.00	15.9	13.58	13.65	-15.9	28,331	-0.06%
2021/08/17	3	13.45	105	13.54	13.55	-102	28,179	-0.36%	大賣/鉅額交易
2021/08/16	2	13.28	5	13.31	13.30	-3	27,834	-0.01%
2021/08/13	1	13.25	1	13.30	13.35	0	27,802	0.00%
2021/08/12	41.2	13.29	1	13.25	13.30	40.2	27,698	0.15%
2021/08/11	12	14.21	14	14.21	14.20	-2	26,185	-0.01%
2021/08/10	1	14.20	2	14.25	14.20	-1	25,336	0.00%
2021/08/09	1	14.20	3	14.23	14.20	-2	25,405	-0.01%
2021/08/06	1	14.20	2	14.20	14.20	-1	25,402	0.00%
2021/08/05	0	0.00	1	14.20	14.25	-1	25,879	0.00%
2021/08/04	4	14.24	5.2	14.20	14.20	-1.2	26,968	0.00%
2021/08/03	10	14.10	2	14.10	14.15	8	27,254	0.03%
2021/08/02	6	14.12	4	14.15	14.20	2	27,897	0.01%
2021/07/30	3	14.03	0	0.00	14.05	3	28,077	0.01%
2021/07/29	2	14.15	4	14.15	14.20	-2	28,354	-0.01%
2021/07/28	2	14.08	3	14.10	14.10	-1	28,464	0.00%
2021/07/27	2	14.15	0	0.00	14.15	2	28,764	0.01%
2021/07/26	7	14.30	2.1	14.35	14.30	4.9	28,917	0.02%
2021/07/23	7	14.25	0	0.00	14.25	7	29,021	0.02%
2021/07/22	0	0.00	1	14.25	14.30	-1	29,081	0.00%
2021/07/21	15.3	14.15	0	0.00	14.20	15.3	29,214	0.05%
2021/07/20	18	14.24	0	0.00	14.20	18	29,501	0.06%
2021/07/19	6	14.39	2	14.45	14.45	4	29,049	0.01%
2021/07/16	2	14.33	30.2	14.24	14.35	-28.2	29,167	-0.10%
2021/07/15	0	0.00	10	14.20	14.25	-10	28,795	-0.03%
2021/07/14	3	14.15	0	0.00	14.15	3	28,720	0.01%
2021/07/13	5	14.18	15	14.19	14.10	-10	28,766	-0.03%
2021/07/12	6	14.08	2	14.15	14.00	4	28,224	0.01%
2021/07/09	4.1	13.97	8	13.96	13.95	-3.9	27,986	-0.01%
2021/07/08	10	13.95	3	13.92	13.95	7	27,623	0.03%
2021/07/07	10	13.80	1	13.80	13.80	9	27,511	0.03%
2021/07/06	5	13.85	5	13.81	13.80	0	27,494	0.00%
2021/07/05	4.1	13.68	1.1	13.70	13.75	3	27,400	0.01%
2021/07/02	2	13.68	1	13.70	13.65	1	27,374	0.00%
2021/07/01	20	13.72	0	0.00	13.70	20	27,361	0.07%
2021/06/30	11	13.75	1	13.80	13.75	10	27,344	0.04%
2021/06/29	0	0.00	5	13.72	13.75	-5	27,500	-0.02%
2021/06/28	11	13.75	0	0.00	13.75	11	27,729	0.04%
2021/06/25	10	13.85	3	13.80	13.80	7	27,891	0.03%
2021/06/24	0	0.00	1.2	13.65	13.70	-1.2	27,840	0.00%
2021/06/23	0.2	13.65	15	13.65	13.60	-14.8	27,924	-0.05%
2021/06/22	0.1	13.55	0	0.00	13.50	0.1	28,024	0.00%
2021/06/21	1	13.50	5	13.47	13.50	-4	28,231	-0.01%
2021/06/18	8	13.51	68	13.60	13.55	-60	28,091	-0.21%
2021/06/17	61	13.56	0	0.00	13.60	61	28,009	0.22%
2021/06/16	0	13.60	8.1	13.61	13.70	-8	29,300	-0.03%
2021/06/11	0.1	13.70	56	13.75	13.75	-55.9	29,216	-0.19%
2021/06/10	0	0.00	10	13.60	13.65	-10	29,178	-0.03%
2021/06/09	50	13.60	0	0.00	13.60	50	29,494	0.17%
2021/06/08	3	13.63	0	0.00	13.65	3	29,606	0.01%
2021/06/07	2	13.60	3	13.52	13.65	-1	29,961	0.00%
2021/06/04	6	13.60	0	0.00	13.70	6	30,063	0.02%
2021/06/03	3	13.65	1	13.65	13.70	2	30,298	0.01%
2021/06/02	0	0.00	11	13.60	13.65	-11	30,346	-0.04%
2021/05/31	2	13.45	1	13.45	13.55	1	30,598	0.00%
2021/05/28	352	13.52	0	0.00	13.45	352	30,808	1.14%	大買/鉅額交易
2021/05/27	2	13.35	0	0.00	13.50	2	30,605	0.01%
2021/05/26	0	0.00	10	13.40	13.45	-10	30,188	-0.03%
2021/05/25	62	13.40	0	0.00	13.30	62	30,352	0.20%
2021/05/24	2	13.15	2	13.23	13.25	0	30,325	0.00%
2021/05/21	1	13.20	0	0.00	13.20	1	30,476	0.00%
2021/05/20	1	13.10	0.1	13.10	13.10	1	30,427	0.00%
2021/05/19	1	13.10	2	13.08	13.05	-1	30,503	0.00%
2021/05/18	5	12.96	0.2	13.08	13.05	4.8	30,639	0.02%
2021/05/17	5.2	12.71	122	12.75	12.60	-116.9	30,849	-0.38%	大賣/鉅額交易
2021/05/14	15	13.03	31.1	13.20	13.15	-16.1	30,394	-0.05%
2021/05/13	13.1	13.07	9	12.89	13.00	4.1	29,935	0.01%
2021/05/12	18.3	13.11	38.9	13.36	13.05	-20.6	29,135	-0.07%
2021/05/11	12	13.71	5	13.68	13.70	7	27,745	0.03%
2021/05/10	9.1	13.87	6	13.98	14.00	3.1	27,192	0.01%
2021/05/07	16.2	13.65	1	13.65	13.65	15.2	26,614	0.06%
2021/05/06	43.1	13.73	86	13.68	13.60	-42.9	26,375	-0.16%
2021/05/05	11.7	13.20	101.3	13.20	13.25	-89.6	25,430	-0.35%	大賣/
2021/05/04	114.1	13.33	5	13.11	13.20	109.1	25,044	0.44%	大買/鉅額交易
2021/05/03	17.2	13.41	25	13.40	13.35	-7.8	24,410	-0.03%
2021/04/29	3	13.37	2.6	13.40	13.30	0.4	24,074	0.00%
2021/04/28	12	13.45	32	13.45	13.50	-20	23,998	-0.08%
2021/04/27	4.1	13.46	0	0.00	13.50	4.1	24,345	0.02%
2021/04/26	9	13.48	100	13.45	13.50	-91	24,159	-0.38%
2021/04/23	111	13.30	3	13.30	13.30	108	23,710	0.46%	大買/鉅額交易
2021/04/22	8	13.37	280.5	13.34	13.30	-272.5	23,796	-1.15%	大賣/鉅額交易
2021/04/21	121	13.26	124	13.30	13.30	-3	23,455	-0.01%	大買/大賣/
2021/04/20	27	13.30	2	13.35	13.35	25	23,374	0.11%
2021/04/19	79	13.03	11	13.26	13.25	68	23,273	0.29%
2021/04/16	200	12.95	0	0.00	13.00	200	22,927	0.87%	大買/鉅額交易
2021/04/15	12	12.90	196	12.90	12.95	-184	23,202	-0.79%	大賣/鉅額交易
2021/04/14	5	12.75	2	12.80	12.80	3	22,925	0.01%
2021/04/13	30	12.81	62	12.80	12.75	-32	23,111	-0.14%
2021/04/12	230	12.71	3.1	12.76	12.80	226.9	23,049	0.98%	大買/鉅額交易
2021/04/09	1.1	12.55	3	12.57	12.55	-1.9	23,028	-0.01%
2021/04/08	5	12.55	5	12.60	12.60	0	23,110	0.00%
2021/04/07	2.2	12.60	0	0.00	12.65	2.2	23,674	0.01%
2021/04/06	1	12.60	0	0.00	12.60	1	23,659	0.00%
2021/04/01	3.2	12.65	71	12.70	12.65	-67.8	23,543	-0.29%
2021/03/31	6	12.70	1	12.70	12.85	5	23,224	0.02%
2021/03/30	0	0.00	1	12.70	12.70	-1	22,972	0.00%
2021/03/29	7	12.55	12.1	12.54	12.60	-5.1	22,771	-0.02%
2021/03/26	0	12.50	1	12.50	12.45	-1	22,643	0.00%
2021/03/25	0	12.49	2	12.50	12.50	-2	22,525	-0.01%
2021/03/24	7.1	12.37	0	0.00	12.35	7.1	22,371	0.03%
2021/03/23	1	12.35	5	12.35	12.35	-4	22,113	-0.02%
2021/03/19	7	12.09	1	12.20	12.05	6	21,967	0.03%
2021/03/18	2	12.25	2	12.35	12.25	0	20,599	0.00%
2021/03/17	2	12.30	0	0.00	12.30	2	20,614	0.01%
2021/03/16	62	12.35	0.1	12.35	12.35	61.9	20,554	0.30%
2021/03/15	4	12.30	0	0.00	12.30	4	20,506	0.02%
2021/03/12	1	12.05	3	12.05	12.15	-2	20,884	-0.01%
2021/03/11	5	12.09	19	12.06	12.00	-14	20,963	-0.07%
2021/03/10	0	0.00	6	12.02	12.05	-6	20,806	-0.03%
2021/03/09	20	11.90	30	11.85	11.95	-10	20,687	-0.05%
2021/03/05	10	11.75	0	0.00	11.75	10	20,716	0.05%
2021/03/04	2	11.75	7	11.71	11.80	-5	21,420	-0.02%
2021/03/03	0	0.00	2	11.75	11.85	-2	21,538	-0.01%
2021/03/02	2	11.75	0	0.00	11.65	2	21,289	0.01%
2021/02/26	18	11.71	0	0.00	11.65	18	21,348	0.08%
2021/02/25	52	11.95	7.3	11.94	11.95	44.7	21,039	0.21%
2021/02/24	4	11.76	0	0.00	11.80	4	20,831	0.02%
2021/02/23	0	0.00	0.5	11.70	11.75	-0.5	20,776	0.00%
2021/02/22	6	11.60	0	0.00	11.65	6	21,140	0.03%
2021/02/19	3	11.52	29	11.50	11.60	-26	21,098	-0.12%
2021/02/18	5	11.60	10	11.60	11.60	-5	21,118	-0.02%
2021/02/17	20	11.30	2	11.50	11.60	18	21,064	0.09%
2021/02/04	0	0.00	16	11.12	11.15	-16	20,569	-0.08%
2021/02/03	0.1	11.10	1	11.10	11.10	-0.9	20,996	0.00%
2021/02/02	10	11.20	1	11.10	11.10	9	21,398	0.04%
2021/02/01	10	11.10	0.7	11.03	11.10	9.3	21,457	0.04%
2021/01/29	0	0.00	0.3	11.05	10.95	-0.3	21,382	0.00%
2021/01/28	9	11.04	0	0.00	11.05	9	21,133	0.04%
2021/01/27	0	0.00	1	11.10	11.10	-1	20,957	0.00%
2021/01/26	15.1	11.06	0.2	11.15	11.10	15	20,843	0.07%
2021/01/25	1	11.05	4	11.06	11.15	-3	20,842	-0.01%
2021/01/22	2	11.20	0	0.00	11.10	2	20,843	0.01%
2021/01/21	0.2	11.23	0	0.00	11.15	0.2	20,762	0.00%
2021/01/20	2	11.13	7	11.10	11.10	-5	20,578	-0.02%
2021/01/19	1	11.40	2	11.40	11.35	-1	20,080	0.00%
2021/01/18	12	11.35	25.1	11.36	11.35	-13.1	19,999	-0.07%
2021/01/15	1	11.45	0	0.00	11.40	1	19,886	0.01%
2021/01/14	2	11.55	0	0.00	11.50	2	19,878	0.01%
2021/01/12	2.2	11.55	102	11.45	11.45	-99.8	19,492	-0.51%	大賣/
2021/01/11	12	11.65	0.1	11.65	11.65	11.9	19,396	0.06%
2021/01/08	10.2	11.60	15	11.55	11.65	-4.8	19,235	-0.02%
2021/01/07	6.5	11.44	0	0.00	11.45	6.5	18,714	0.03%
2021/01/06	2	11.30	14	11.30	11.40	-12	18,662	-0.06%
2021/01/05	2	11.50	0.6	11.50	11.45	1.4	18,322	0.01%
2021/01/04	5	11.42	5	11.50	11.45	0	18,419	0.00%
2020/12/31	0	0.00	27	11.47	11.45	-27	18,243	-0.15%
2020/12/30	30	11.39	18	11.39	11.50	12	18,132	0.07%
2020/12/28	0	0.00	5	11.15	11.20	-5	17,606	-0.03%
2020/12/25	1.1	11.15	0	0.00	11.15	1.1	17,590	0.01%
2020/12/22	1	11.20	0	0.00	11.15	1	17,863	0.01%
2020/12/18	0	0.00	0.5	11.10	11.10	-0.5	18,120	0.00%
2020/12/17	0	0.00	0.3	11.15	11.20	-0.3	18,075	0.00%
2020/12/15	12	11.07	0	0.00	11.05	12	18,033	0.07%
2020/12/11	0	0.00	4	11.20	11.20	-4	17,762	-0.02%
2020/12/09	2	11.05	0	0.00	11.05	2	17,392	0.01%
2020/12/08	6	11.08	0	0.00	11.00	6	17,191	0.03%
2020/12/07	2	11.20	19	11.30	11.20	-17	16,444	-0.10%
2020/12/04	0	0.00	2	11.30	11.30	-2	16,266	-0.01%
2020/12/03	0	0.00	6	11.20	11.20	-6	16,070	-0.04%
2020/12/02	0	11.20	0	0.00	11.25	0	15,982	0.00%
2020/12/01	1	11.15	0	0.00	11.25	1	15,858	0.01%
2020/11/30	1	11.25	2	11.30	11.10	-1	15,879	-0.01%
2020/11/27	2	11.30	2	11.30	11.35	0	15,162	0.00%
2020/11/26	6	11.25	0	0.00	11.30	6	14,864	0.04%
2020/11/25	10	11.23	0	0.00	11.30	10	15,083	0.07%
2020/11/24	11	11.25	0	0.00	11.20	11	14,853	0.07%
2020/11/23	17	11.29	0	0.00	11.30	17	14,730	0.12%
2020/11/20	11	11.25	0	0.00	11.25	11	14,677	0.07%
2020/11/19	10	11.35	20.6	11.30	11.30	-10.6	14,630	-0.07%
2020/11/18	0	0.00	2	11.15	11.20	-2	14,077	-0.01%
2020/11/17	12	11.19	0	0.00	11.15	12	13,986	0.09%
2020/11/16	0	0.00	1	11.25	11.25	-1	14,065	-0.01%
2020/11/12	11	11.19	2	11.15	11.20	9	13,888	0.06%
2020/11/11	20.1	11.35	10	11.35	11.35	10.1	13,541	0.07%
2020/11/10	10	11.10	28	11.19	11.20	-18	13,181	-0.14%
2020/11/09	4.5	11.00	2	11.05	11.05	2.5	12,813	0.02%
2020/11/06	4	10.95	0	0.00	10.95	4	12,750	0.03%
2020/11/05	2	10.95	10	10.95	11.00	-8	12,937	-0.06%
2020/11/03	0.5	10.90	0	0.00	10.90	0.5	13,190	0.00%
2020/10/29	11	10.75	5	10.75	10.75	6	13,386	0.04%
2020/10/27	0	0.00	2	10.80	10.80	-2	13,811	-0.01%
2020/10/26	0	0.00	14	10.85	10.90	-14	14,071	-0.10%
2020/10/22	20	10.85	0	0.00	10.80	20	14,830	0.13%
2020/10/19	13	10.80	1	10.90	10.90	12	15,702	0.08%
2020/10/15	1	10.80	0	0.00	10.75	1	16,494	0.01%
2020/10/14	2	10.80	0	0.00	10.80	2	16,730	0.01%
2020/10/12	0	0.00	0.7	10.85	10.85	-0.7	17,365	0.00%
2020/10/06	5.1	10.85	0	0.00	10.80	5.1	17,752	0.03%
2020/09/28	0	0.00	0	10.85	10.85	0	18,747	0.00%
2020/09/24	1	10.60	12	10.59	10.50	-11	19,267	-0.06%
2020/09/23	0	0.00	5	10.75	10.75	-5	19,539	-0.03%
2020/09/22	1	10.80	0	0.00	10.75	1	19,631	0.01%
2020/09/18	0	0.00	1	10.95	10.95	-1	20,153	0.00%
2020/09/17	1	10.85	1	10.90	10.85	0	20,263	0.00%
2020/09/15	5	10.90	2	10.85	10.85	3	20,668	0.01%
2020/09/14	0	0.00	15	10.93	10.90	-15	21,232	-0.07%
2020/09/11	5	10.90	15	10.90	10.90	-10	21,529	-0.05%
2020/09/10	10	10.90	0	0.00	10.90	10	21,819	0.05%
2020/09/07	0	0.00	1	10.85	10.85	-1	22,626	0.00%
2020/09/04	1	10.80	0	0.00	10.80	1	24,121	0.00%
2020/09/03	1	10.90	0	0.00	10.90	1	24,993	0.00%
2020/09/01	0	0.00	1	10.80	10.85	-1	25,713	0.00%
2020/08/31	0	0.00	4	10.90	10.80	-4	25,998	-0.02%
2020/08/28	0	0.00	7	10.80	10.85	-7	26,037	-0.03%
2020/08/27	10	10.85	5.6	10.81	10.85	4.4	26,543	0.02%
2020/08/26	1	10.85	0	0.00	10.90	1	26,793	0.00%
2020/08/21	0	0.00	4	10.90	10.90	-4	28,130	-0.01%
2020/08/20	1	10.75	2	10.80	10.75	-1	28,221	0.00%
2020/08/18	0.3	11.00	12	10.99	11.00	-11.7	28,130	-0.04%
2020/08/17	0	0.00	6	10.95	11.00	-6	28,316	-0.02%
2020/08/14	0	0.00	1	10.90	11.00	-1	28,417	0.00%
2020/08/11	4	11.00	6	11.00	10.90	-2	28,476	-0.01%
2020/08/10	1	10.90	6	10.95	10.95	-5	28,346	-0.02%
2020/08/06	0.2	10.95	0	0.00	10.95	0.2	28,149	0.00%
2020/08/05	2	10.75	0	0.00	10.70	2	28,162	0.01%
2020/08/04	1	10.75	1	10.75	10.75	0	28,163	0.00%
2020/08/03	1	10.65	0	0.00	10.65	1	28,128	0.00%
2020/07/31	0	0.00	1	10.75	10.65	-1	27,928	0.00%
2020/07/30	1	10.65	0	0.00	10.65	1	27,797	0.00%
2020/07/29	1	10.70	0.2	10.70	10.65	0.8	27,581	0.00%
2020/07/28	2	10.68	0	0.00	10.60	2	27,535	0.01%
2020/07/27	26	10.71	10	10.70	10.65	16	27,380	0.06%
2020/07/24	9.2	10.82	0	0.00	10.80	9.2	26,991	0.03%
2020/07/23	0.9	10.90	0	0.00	10.90	0.9	26,697	0.00%
2020/07/22	1	10.90	0	0.00	10.90	1	26,563	0.00%
2020/07/21	7	10.88	0	0.00	10.85	7	26,351	0.03%
2020/07/20	3	10.92	0	0.00	11.00	3	25,928	0.01%
2020/07/17	8	10.93	0	0.00	10.95	8	25,808	0.03%
2020/07/16	3	10.92	0	0.00	10.90	3	25,665	0.01%
2020/07/15	8	10.91	5	10.95	10.95	3	25,512	0.01%
2020/07/14	7	10.91	0	0.00	10.90	7	25,419	0.03%
2020/07/13	4	11.03	25	11.00	10.95	-21	25,406	-0.08%
2020/07/10	4	10.98	2	10.95	10.95	2	25,351	0.01%
2020/07/09	2	11.00	5	11.10	11.00	-3	25,248	-0.01%
2020/07/08	10	11.04	0	0.00	11.05	10	25,004	0.04%
2020/07/07	12	11.08	0	0.00	11.10	12	24,785	0.05%
2020/07/06	18	11.05	0	0.00	11.15	18	24,398	0.07%
2020/07/03	6	10.94	5	11.00	10.90	1	24,077	0.00%
2020/07/02	6	10.79	0	0.00	10.90	6	24,048	0.02%
2020/06/30	5	10.89	0	0.00	10.85	5	23,756	0.02%
2020/06/29	6	10.89	0	0.00	10.90	6	23,714	0.03%
2020/06/24	9	11.02	0	0.00	11.10	9	23,594	0.04%
2020/06/23	13	11.00	3	11.00	11.05	10	23,556	0.04%
2020/06/22	0	0.00	1	11.00	11.10	-1	23,417	0.00%
2020/06/19	101	11.05	0	0.00	11.00	101	23,659	0.43%	大買/鉅額交易
2020/06/18	3	11.13	0	0.00	11.10	3	23,343	0.01%
2020/06/17	3	11.18	0	0.00	11.25	3	23,359	0.01%
2020/06/16	1.5	11.25	0	0.00	11.25	1.5	23,853	0.01%
2020/06/12	12	11.14	1	11.10	11.20	11	24,833	0.04%
2020/06/11	13	11.65	0	0.00	11.45	13	24,917	0.05%
2020/06/10	15	12.33	3	12.30	12.35	12	23,727	0.05%
2020/06/09	3	12.25	0	0.00	12.25	3	23,423	0.01%
2020/06/08	1	12.30	3	12.25	12.30	-2	23,384	-0.01%
2020/06/05	2	12.23	0	0.00	12.20	2	23,100	0.01%
2020/06/03	0.5	12.20	0	0.00	12.20	0.5	23,358	0.00%
2020/05/28	5	11.88	0	0.00	11.75	5	22,685	0.02%
2020/05/27	12	11.85	0	0.00	11.80	12	22,792	0.05%
2020/05/26	2	11.75	1	11.75	11.75	1	22,934	0.00%
2020/05/22	3	11.58	0	0.00	11.55	3	22,996	0.01%
2020/05/20	1	11.70	0	0.00	11.65	1	23,185	0.00%
2020/05/19	1	11.65	1	11.70	11.70	0	23,348	0.00%
2020/05/18	2	11.55	0	0.00	11.50	2	23,396	0.01%
2020/05/15	3	11.68	0	0.00	11.65	3	23,265	0.01%
2020/05/14	0	0.00	1	11.70	11.70	-1	23,146	0.00%
2020/05/13	2	11.85	0	0.00	11.80	2	23,010	0.01%
2020/05/12	1	11.85	1	11.80	11.80	0	23,016	0.00%
2020/05/11	2	11.83	20	11.85	11.80	-18	22,932	-0.08%
2020/05/06	2	11.58	0	0.00	11.50	2	23,037	0.01%
2020/05/05	100	11.70	0	0.00	11.70	100	23,166	0.43%
2020/05/04	6	11.74	0	0.00	11.70	6	23,248	0.03%
2020/04/30	0	0.00	16	11.96	12.20	-16	23,284	-0.07%
2020/04/29	7	11.75	11	11.75	11.75	-4	23,423	-0.02%
2020/04/28	1	11.45	1	11.55	11.55	0	23,734	0.00%
2020/04/27	0	0.00	5	11.50	11.50	-5	24,393	-0.02%
2020/04/24	0	0.00	15	11.35	11.25	-15	24,472	-0.06%
2020/04/23	15	11.28	1	11.35	11.30	14	24,594	0.06%
2020/04/22	3	11.30	1	11.20	11.35	2	24,551	0.01%
2020/04/21	5	11.40	2	11.45	11.40	3	24,596	0.01%
2020/04/17	0	0.00	2	12.05	11.90	-2	24,795	-0.01%
2020/04/16	11	11.80	0	0.00	11.80	11	24,653	0.04%
2020/04/15	0	0.00	10	11.80	11.90	-10	24,575	-0.04%
2020/04/13	4	11.36	0	0.00	11.30	4	24,524	0.02%
2020/04/10	11	11.55	1	11.55	11.60	10	24,591	0.04%
2020/04/09	1	11.45	5	11.40	11.30	-4	24,663	-0.02%
2020/04/08	5	11.25	0	0.00	11.25	5	24,577	0.02%
2020/04/07	10	11.25	0	0.00	11.10	10	24,406	0.04%
2020/04/06	1	11.00	0	0.00	11.05	1	24,254	0.00%
2020/03/31	2	11.05	0	0.00	11.05	2	23,710	0.01%
2020/03/27	3.5	11.08	15	11.02	11.05	-11.5	23,260	-0.05%
2020/03/25	2	10.85	42	10.80	10.85	-40	23,523	-0.17%
2020/03/24	20	10.50	24	10.53	10.35	-4	23,229	-0.02%
2020/03/23	63	10.17	30	10.23	10.10	33	23,159	0.14%
2020/03/20	4	10.15	2.1	9.98	10.60	1.9	22,980	0.01%
2020/03/19	4	9.58	3	9.50	9.68	1	22,303	0.00%
2020/03/18	11.5	10.10	0	0.00	10.10	11.5	21,844	0.05%
2020/03/17	23	10.43	1	10.40	10.30	22	21,499	0.10%
2020/03/16	32	11.02	3	11.00	10.70	29	20,973	0.14%
2020/03/13	4	10.90	0	0.00	11.30	4	20,624	0.02%
2020/03/12	7	11.86	20	11.76	11.75	-13	19,865	-0.07%
2020/03/10	9.5	12.33	0	0.00	12.50	9.5	19,260	0.05%
2020/03/09	7	12.58	1	12.65	12.55	6	19,008	0.03%
2020/03/06	1	12.90	216	12.85	12.80	-215	18,500	-1.16%	大賣/鉅額交易
2020/03/05	22	12.90	0	0.00	12.90	22	18,110	0.12%
2020/03/03	1	13.05	0	0.00	13.05	1	17,615	0.01%
2020/03/02	0	0.00	161.4	12.95	13.00	-161.4	17,480	-0.92%	大賣/鉅額交易
2020/02/26	20	13.05	27.2	12.95	13.05	-7.2	17,324	-0.04%
2020/02/25	0.1	13.00	2	13.00	13.00	-1.9	17,148	-0.01%
2020/02/24	3	13.00	0	0.00	13.00	3	16,968	0.02%
2020/02/21	2.1	13.10	0	0.00	13.10	2.1	16,656	0.01%
2020/02/20	0	0.00	1	13.30	13.15	-1	16,429	-0.01%
2020/02/19	0	0.00	3	13.15	13.30	-3	16,209	-0.02%
2020/02/17	0	0.00	1	13.10	13.10	-1	16,198	-0.01%
2020/02/13	1	13.05	7	13.05	13.05	-6	16,311	-0.04%
2020/02/12	1	13.10	0	0.00	13.05	1	16,310	0.01%
2020/02/10	0	0.00	3	13.10	13.10	-3	16,075	-0.02%
2020/02/07	2	13.05	1	13.05	13.05	1	15,998	0.01%
2020/02/05	1	13.10	0	0.00	13.05	1	15,816	0.01%
2020/02/04	0	0.00	1	13.05	13.10	-1	15,710	-0.01%
2020/02/03	0	0.00	1	12.95	13.00	-1	15,507	-0.01%
2020/01/31	21	13.00	2	12.98	12.90	19	15,112	0.13%
2020/01/30	14	12.95	5	13.00	12.80	9	14,713	0.06%
2020/01/20	1	13.45	0	0.00	13.50	1	14,010	0.01%
2020/01/17	10	13.30	5	13.30	13.35	5	13,930	0.04%
2020/01/16	10	13.15	2	13.20	13.20	8	13,786	0.06%
2020/01/14	1	13.05	1	13.10	13.15	0	13,614	0.00%
2020/01/09	0	0.00	1	13.00	13.10	-1	13,201	-0.01%
2020/01/06	0	0.00	8	12.97	13.00	-8	12,833	-0.06%
2020/01/03	5	13.05	1	13.00	13.05	4	12,705	0.03%
2020/01/02	2	13.05	0	0.00	13.05	2	12,678	0.02%
2019/12/30	4	13.15	1	13.10	13.15	3	12,575	0.02%
2019/12/23	6	13.30	1	13.30	13.25	5	13,059	0.04%
2019/12/20	0	0.00	5	13.35	13.25	-5	13,450	-0.04%
2019/12/19	0	0.00	3	13.20	13.15	-3	13,203	-0.02%
2019/12/18	0	0.00	1	13.15	13.15	-1	13,333	-0.01%
2019/12/17	0	0.00	1	13.10	13.10	-1	13,498	-0.01%
2019/12/13	0	0.00	12	13.12	13.05	-12	13,405	-0.09%
2019/12/12	0	0.00	1	12.95	12.95	-1	13,011	-0.01%
2019/12/10	2	12.80	0	0.00	12.80	2	12,878	0.02%
2019/12/03	0	0.00	2	12.95	12.95	-2	12,994	-0.02%
2019/12/02	0.4	12.80	0	0.00	12.85	0.4	13,036	0.00%
2019/11/29	1	12.95	0	0.00	12.85	1	12,967	0.01%
2019/11/28	0	0.00	11	13.05	13.05	-11	12,941	-0.08%
2019/11/27	3	12.90	0	0.00	13.00	3	13,317	0.02%
2019/11/26	0	0.00	0.2	12.75	12.85	-0.2	13,493	0.00%
2019/11/22	4	12.83	0	0.00	12.80	4	13,329	0.03%
2019/11/21	0	0.00	20	12.80	12.90	-20	13,447	-0.15%
2019/11/20	1	12.85	0	0.00	12.90	1	13,430	0.01%
2019/11/15	1	12.85	0	0.00	12.90	1	13,721	0.01%
2019/11/14	1	12.70	5	12.75	12.80	-4	13,679	-0.03%
2019/11/13	5	12.75	2	12.70	12.75	3	13,878	0.02%
2019/11/11	0	0.00	4	12.60	12.70	-4	14,191	-0.03%
2019/11/07	20	12.70	1	12.65	12.60	19	14,631	0.13%
2019/11/06	0	0.00	2	12.70	12.70	-2	14,742	-0.01%
2019/11/05	3	12.60	47	12.60	12.65	-44	14,906	-0.30%
2019/11/01	0	0.00	1	12.55	12.55	-1	15,266	-0.01%
2019/10/22	1	12.45	5	12.50	12.55	-4	16,419	-0.02%
2019/10/21	0	0.00	8	12.42	12.45	-8	16,514	-0.05%
2019/10/16	0	0.00	4	12.35	12.35	-4	16,672	-0.02%
2019/10/14	0	0.00	1	12.30	12.30	-1	16,874	-0.01%
2019/10/09	0	0.00	6.5	12.15	12.10	-6.5	16,923	-0.04%
2019/10/08	1	12.20	0	0.00	12.25	1	17,050	0.01%
2019/10/07	2	12.15	2	12.20	12.20	0	17,558	0.00%
2019/10/01	0	0.00	780	12.15	12.20	-780	18,740	-4.16%	大賣/鉅額交易
2019/09/27	2	12.10	0	0.00	12.10	2	18,755	0.01%
2019/09/26	0.7	12.25	0	0.00	12.30	0.7	18,716	0.00%
2019/09/25	792	12.05	5	12.15	12.20	787	18,702	4.21%	大買/鉅額交易
2019/09/23	1	12.25	0	0.00	12.25	1	18,244	0.01%
2019/09/18	1	12.60	0	12.50	12.60	1	17,806	0.01%
2019/09/16	10	12.40	0	0.00	12.45	10	18,040	0.06%
2019/09/11	0	0.00	30	12.45	12.50	-30	18,546	-0.16%
2019/09/05	5	12.20	0	0.00	12.20	5	18,447	0.03%
2019/08/30	0	0.00	5	11.80	11.85	-5	18,682	-0.03%
2019/08/29	0	0.00	1	11.80	11.75	-1	18,232	-0.01%
2019/08/26	5	12.10	0	0.00	12.00	5	18,250	0.03%
2019/08/21	0	0.00	2	12.30	12.35	-2	18,966	-0.01%
2019/08/19	6	12.35	3	12.35	12.35	3	19,130	0.02%
2019/08/16	0.9	12.35	0	0.00	12.40	0.9	19,102	0.00%
2019/08/15	0	0.00	117	12.10	12.15	-117	18,908	-0.62%	大賣/鉅額交易
2019/08/13	2	12.30	2.6	12.30	12.30	-0.6	18,862	0.00%
2019/08/07	1	11.90	0	11.95	11.95	1	18,510	0.01%
2019/08/06	0	0.00	10	11.90	12.00	-10	18,368	-0.05%
2019/08/05	0	0.00	1	12.00	12.05	-1	18,254	-0.01%
2019/08/02	1	12.10	0	0.00	12.05	1	17,997	0.01%
2019/07/31	0	0.00	1	12.40	12.40	-1	17,674	-0.01%
2019/07/22	0.2	12.60	0	0.00	12.60	0.2	17,762	0.00%
2019/07/16	2	12.45	0	0.00	12.60	2	17,366	0.01%
2019/07/15	0	0.00	10	12.45	12.55	-10	17,203	-0.06%
2019/07/12	1	12.55	0	0.00	12.50	1	17,339	0.01%
2019/07/11	7	12.40	5	12.60	12.65	2	17,221	0.01%
2019/07/10	2	13.00	0.1	12.95	13.00	1.9	16,641	0.01%
2019/07/09	2	13.00	0	0.00	12.95	2	16,066	0.01%
2019/07/08	0	0.00	0.2	13.00	13.05	-0.2	16,079	0.00%
2019/07/05	2	13.00	0	0.00	13.05	2	16,255	0.01%
2019/07/03	3	12.88	0	0.00	12.90	3	16,114	0.02%
2019/07/02	2	12.95	0	0.00	13.00	2	16,230	0.01%
2019/06/28	0	0.00	0.6	12.95	13.05	-0.6	16,130	0.00%
2019/06/25	1	12.95	0	0.00	13.00	1	16,479	0.01%
2019/06/24	0	0.00	0.1	12.90	13.00	-0.1	16,589	0.00%
2019/06/21	2	12.95	0	0.00	12.80	2	16,688	0.01%
2019/06/19	2	12.65	83	12.61	12.80	-81	16,624	-0.49%
2019/06/18	0	0.00	2	12.50	12.55	-2	16,557	-0.01%
2019/06/17	0	0.00	3	12.45	12.45	-3	16,706	-0.02%
2019/06/14	7	12.40	0	0.00	12.40	7	16,868	0.04%
2019/06/13	0	0.00	1	12.25	12.45	-1	17,007	-0.01%
2019/06/12	0	0.00	11	12.30	12.30	-11	17,584	-0.06%
2019/06/10	7	12.43	0	0.00	12.45	7	17,352	0.04%
2019/06/06	1	12.35	0	0.00	12.50	1	17,377	0.01%
2019/05/29	0	0.00	1.8	11.95	12.00	-1.8	16,994	-0.01%
2019/05/28	0	0.00	1	12.10	12.10	-1	17,005	-0.01%
2019/05/20	0	0.00	2	11.85	11.85	-2	16,211	-0.01%
2019/05/17	67	11.80	0	0.00	11.80	67	16,193	0.41%
2019/05/15	0	0.00	5	11.80	11.75	-5	16,325	-0.03%
2019/05/14	0	0.00	1	11.70	11.60	-1	16,469	-0.01%
2019/05/07	0	0.00	20.4	11.95	11.85	-20.4	16,658	-0.12%
2019/05/06	1	11.85	0	0.00	11.85	1	16,598	0.01%
2019/05/03	0	0.00	1	12.00	12.05	-1	16,556	-0.01%
2019/05/02	80	12.00	5	11.95	12.00	75	16,393	0.46%
2019/04/30	50	11.90	0	0.00	11.90	50	16,363	0.31%
2019/04/29	3	11.90	1	11.90	11.95	2	16,276	0.01%
2019/04/25	5	11.70	0	0.00	11.70	5	15,871	0.03%
2019/04/24	1	11.70	0	0.00	11.70	1	15,901	0.01%
2019/04/19	0	0.00	21	11.60	11.60	-21	15,896	-0.13%
2019/04/15	10	11.75	40	11.70	11.75	-30	15,970	-0.19%
2019/04/11	10	11.65	0	0.00	11.65	10	15,702	0.06%
2019/04/10	5	11.55	30	11.55	11.55	-25	15,376	-0.16%
2019/04/09	7.2	11.53	0	0.00	11.55	7.2	15,248	0.05%
2019/04/08	0	0.00	3	11.50	11.50	-3	15,241	-0.02%
2019/04/03	0	0.00	0.2	11.40	11.45	-0.2	14,963	0.00%
2019/04/01	0	0.00	1	11.35	11.35	-1	14,644	-0.01%
2019/03/28	0	0.00	10	11.30	11.30	-10	14,159	-0.07%
2019/03/27	0	0.00	0.4	11.20	11.25	-0.4	14,018	0.00%
2019/03/26	20	11.25	0	0.00	11.30	20	13,886	0.14%
2019/03/25	0	0.00	20	11.15	11.20	-20	13,959	-0.14%
2019/03/20	0	0.00	20	10.95	11.00	-20	13,281	-0.15%
2019/03/19	1	11.00	12	11.00	10.95	-11	13,110	-0.08%
2019/03/18	12	10.90	0	0.00	10.95	12	12,978	0.09%
2019/03/15	21	10.85	0	0.00	10.75	21	12,875	0.16%
2019/03/13	20	10.95	0	0.00	10.90	20	12,286	0.16%
2019/03/12	1.9	10.92	15	10.95	10.95	-13.1	12,175	-0.11%
2019/03/11	17	10.90	0	0.00	10.90	17	12,076	0.14%
2019/03/08	1	10.80	0	0.00	10.80	1	11,937	0.01%
2019/03/07	14	10.86	0	0.00	10.80	14	12,090	0.12%
2019/03/05	5	10.82	2	10.80	10.80	3	12,067	0.02%
2019/03/04	1	10.70	0	0.00	10.85	1	12,108	0.01%
2019/02/27	0	0.00	2	10.75	10.75	-2	11,927	-0.02%
2019/02/20	0	0.00	10	10.70	10.70	-10	11,497	-0.09%
2019/02/19	0	0.00	40	10.65	10.65	-40	11,450	-0.35%
2019/02/14	5	10.50	0	0.00	10.45	5	11,394	0.04%
2019/02/11	0	0.00	3	10.40	10.40	-3	11,037	-0.03%
2019/01/30	8	10.31	18	10.35	10.35	-10	10,953	-0.09%
2019/01/29	19.5	10.33	15	10.37	10.40	4.5	10,673	0.04%
2019/01/28	21	10.35	3	10.40	10.35	18	10,572	0.17%
2019/01/25	0	0.00	21	10.39	10.40	-21	10,651	-0.20%
2019/01/24	44	10.30	0	0.00	10.25	44	10,658	0.41%
2019/01/22	20	10.40	18	10.40	10.35	2	10,811	0.02%
2019/01/21	18	10.40	2	10.45	10.40	16	10,717	0.15%
2019/01/18	0	0.00	6	10.43	10.45	-6	10,847	-0.06%
2019/01/17	6	10.35	0	0.00	10.35	6	11,150	0.05%
2019/01/15	0	0.00	6	10.40	10.45	-6	11,461	-0.05%
2019/01/14	3	10.30	6	10.35	10.35	-3	11,467	-0.03%
2019/01/11	0	0.00	12	10.36	10.40	-12	11,585	-0.10%
2019/01/10	24	10.35	24	10.40	10.40	0	11,613	0.00%
2019/01/09	9	10.42	21.7	10.46	10.50	-12.7	11,813	-0.11%
2019/01/08	45	10.29	20	10.34	10.25	25	11,849	0.21%
2019/01/07	24	10.16	21	10.30	10.40	3	12,046	0.02%
2019/01/04	1	10.10	0	0.00	10.05	1	12,234	0.01%
2019/01/02	0	0.00	0.1	10.25	10.15	-0.1	12,789	0.00%
2018/12/27	28	10.15	39.3	10.18	10.25	-11.3	13,000	-0.09%
2018/12/26	1	10.10	0	0.00	10.10	1	13,074	0.01%
2018/12/18	0	0.00	20	10.16	10.10	-20	13,932	-0.14%
2018/12/17	6	10.25	0	0.00	10.25	6	13,899	0.04%
2018/12/14	0	0.00	3	10.25	10.25	-3	13,884	-0.02%
2018/12/13	15	10.25	18	10.32	10.35	-3	13,924	-0.02%
2018/12/12	18	10.23	32	10.30	10.30	-14	13,921	-0.10%
2018/12/11	27	10.23	0	0.00	10.15	27	13,894	0.19%
2018/12/10	30.8	10.30	27	10.35	10.30	3.8	14,180	0.03%
2018/12/07	3	10.40	3	10.45	10.45	0	14,213	0.00%
2018/12/03	6	10.70	3	10.75	10.75	3	14,449	0.02%
2018/11/29	1	10.70	1	10.50	10.50	0	14,464	0.00%
2018/11/28	0	0.00	7	10.61	10.70	-7	14,441	-0.05%
2018/11/27	21	10.55	15	10.55	10.55	6	14,456	0.04%
2018/11/13	1	10.45	2	10.60	10.65	-1	15,741	-0.01%
2018/11/09	2	10.63	0	0.00	10.70	2	16,118	0.01%
2018/11/08	0	0.00	11	10.63	10.70	-11	16,897	-0.07%
2018/11/07	9	10.50	12	10.50	10.60	-3	18,081	-0.02%
2018/11/06	0	0.00	34	10.40	10.45	-34	18,515	-0.18%
2018/11/05	0	0.00	5	10.35	10.45	-5	19,931	-0.03%
2018/11/02	15	10.25	20	10.32	10.40	-5	20,138	-0.02%
2018/11/01	9	10.25	9	10.30	10.30	0	20,453	0.00%
2018/10/31	3	10.25	11	10.45	10.50	-8	20,635	-0.04%
2018/10/30	0	0.00	20	10.10	10.15	-20	20,781	-0.10%
2018/10/29	0	0.00	5	10.00	10.10	-5	20,844	-0.02%
2018/10/26	3	10.00	12	10.03	10.10	-9	20,889	-0.04%
2018/10/25	8	10.00	8	10.02	9.99	0	20,960	0.00%
2018/10/23	3	10.20	3	10.30	10.20	0	20,634	0.00%
2018/10/22	3	10.30	3	10.35	10.35	0	20,549	0.00%
2018/10/19	0	0.00	32	10.20	10.30	-32	20,710	-0.15%
2018/10/17	16.9	10.37	6	10.40	10.35	10.9	20,603	0.05%
2018/10/16	9	10.30	6	10.35	10.30	3	20,438	0.01%
2018/10/15	3	10.20	43	10.25	10.20	-40	20,262	-0.20%
2018/10/12	15	10.27	138	10.24	10.40	-123	20,090	-0.61%	大賣/鉅額交易
2018/10/11	28	10.34	15	10.40	10.25	13	19,780	0.07%
2018/10/09	3	10.90	3	10.95	10.95	0	19,305	0.00%
2018/10/08	5.6	10.92	4.4	10.94	10.95	1.2	19,294	0.01%
2018/10/05	12	10.90	9	10.93	10.90	3	19,275	0.02%
2018/10/04	0	0.00	3	11.00	11.00	-3	19,179	-0.02%
2018/10/02	0.5	11.10	0	0.00	11.10	0.5	19,171	0.00%
2018/10/01	3.5	11.15	3	11.20	11.15	0.5	19,122	0.00%
2018/09/28	3	11.10	3	11.20	11.15	0	19,126	0.00%
2018/09/27	3	11.15	3	11.20	11.25	0	18,862	0.00%
2018/09/26	3	11.20	3	11.25	11.15	0	18,663	0.00%
2018/09/25	0	0.00	3	11.25	11.30	-3	18,661	-0.02%
2018/09/21	7.4	11.25	4	11.30	11.30	3.4	18,658	0.02%
2018/09/19	0.8	11.25	0	11.25	11.25	0.8	18,793	0.00%
2018/09/18	3	11.18	0	0.00	11.15	3	18,770	0.02%
2018/09/17	0	0.00	3	11.20	11.20	-3	18,721	-0.02%
2018/09/14	0	0.00	6	11.23	11.20	-6	18,690	-0.03%
2018/09/13	40	11.09	39	11.14	11.15	1	18,501	0.01%
2018/09/12	0	0.00	10	11.05	11.05	-10	18,450	-0.05%
2018/09/10	7.7	10.77	6	10.80	10.90	1.7	18,583	0.01%
2018/09/07	3	10.95	3	11.00	10.90	0	18,959	0.00%
2018/09/05	8	11.00	5	11.05	10.90	3	19,075	0.02%
2018/09/04	5	11.05	5	11.10	11.10	0	19,071	0.00%
2018/09/03	3	11.15	3	11.20	11.10	0	19,238	0.00%
2018/08/31	0	0.00	2	11.20	11.25	-2	19,246	-0.01%
2018/08/30	4	11.05	4	11.10	11.10	0	19,199	0.00%
2018/08/21	4	11.05	1	11.05	11.05	3	18,374	0.02%
2018/08/20	2	11.00	2	11.05	11.05	0	18,161	0.00%
2018/08/17	2	10.70	2	10.75	10.85	0	17,957	0.00%
2018/08/16	7	10.56	4	10.60	10.65	3	17,839	0.02%
2018/08/15	3	10.73	0	0.00	10.70	3	17,633	0.02%
2018/08/14	51	11.34	6	11.35	11.45	45	16,894	0.27%
2018/08/13	31	11.40	0	0.00	11.35	31	15,770	0.20%
2018/08/10	21	11.51	10	11.55	11.50	11	15,541	0.07%
2018/08/09	1	11.55	16	11.51	11.50	-15	15,550	-0.10%
2018/08/08	26.7	11.44	8.1	11.46	11.50	18.6	15,160	0.12%
2018/08/07	17	11.40	0	0.00	11.40	17	15,064	0.11%
2018/08/06	18	11.54	38	11.36	11.35	-20	14,842	-0.13%
2018/08/03	30	11.47	18	11.51	11.55	12	14,468	0.08%
2018/08/02	4	11.40	4	11.45	11.40	0	14,471	0.00%
2018/08/01	10	11.60	2	11.55	11.60	8	14,494	0.06%
2018/07/27	3	11.40	0	0.00	11.40	3	14,107	0.02%
2018/07/26	0	0.00	8	11.35	11.45	-8	14,151	-0.06%
2018/07/25	6	11.20	4	11.25	11.20	2	14,011	0.01%
2018/07/24	4	11.15	4	11.20	11.20	0	14,162	0.00%
2018/07/23	6	11.15	3	11.17	11.20	3	14,135	0.02%
2018/07/20	0	0.00	1	11.10	11.15	-1	14,256	-0.01%
2018/07/19	0	0.00	0.1	11.05	11.10	-0.1	14,336	0.00%
2018/07/17	0	0.00	11	11.10	11.10	-11	14,407	-0.08%
2018/07/13	4	11.10	6	11.15	11.20	-2	14,573	-0.01%
2018/07/12	10	11.00	8	11.09	11.15	2	14,612	0.01%
2018/07/10	0	0.00	4	11.10	11.15	-4	14,691	-0.03%
2018/07/06	2	10.80	0	0.00	10.85	2	14,555	0.01%
2018/07/04	0	0.00	20	10.80	10.95	-20	14,828	-0.13%
2018/07/03	0	0.00	1	10.80	10.85	-1	15,026	-0.01%
2018/07/02	1	11.00	0	0.00	10.95	1	15,111	0.01%
2018/06/29	0	0.00	2	11.00	11.00	-2	15,100	-0.01%
2018/06/28	10	10.85	0	0.00	10.80	10	14,921	0.07%
2018/06/25	0	0.00	0.3	11.10	11.15	-0.3	14,880	0.00%
2018/06/22	2	11.10	0	0.00	11.10	2	14,936	0.01%
2018/06/19	0	0.00	40	11.05	11.10	-40	15,091	-0.27%
2018/06/14	10	11.25	0	0.00	11.25	10	14,550	0.07%
2018/06/12	2	11.35	5	11.35	11.35	-3	15,072	-0.02%
2018/06/07	1	11.40	11	11.40	11.45	-10	16,149	-0.06%
2018/06/06	1	11.30	0	0.00	11.30	1	16,238	0.01%
2018/06/04	1	11.10	0	0.00	11.15	1	16,248	0.01%
2018/06/01	0	0.00	0.1	11.00	11.10	-0.1	16,327	0.00%
2018/05/31	0	0.00	9	10.93	11.10	-9	16,213	-0.06%
2018/05/30	15	10.78	0	0.00	10.70	15	15,760	0.10%
2018/05/29	11	10.95	1	10.90	10.95	10	15,625	0.06%
2018/05/28	32	11.00	0	0.00	11.00	32	15,648	0.20%
2018/05/23	20	10.85	0	0.00	10.80	20	16,288	0.12%
2018/05/22	20	10.90	0	0.00	10.85	20	16,481	0.12%
2018/05/21	20	10.85	10	10.80	10.85	10	16,765	0.06%
2018/05/16	3	10.65	0	0.00	10.70	3	16,805	0.02%
2018/05/15	10	10.70	0	0.00	10.65	10	17,022	0.06%
2018/05/14	3	10.73	0	0.00	10.75	3	17,645	0.02%
2018/05/10	110	10.55	223.5	10.50	10.55	-113.5	17,689	-0.64%	大買/大賣/鉅額交易
2018/05/08	10	10.55	10	10.50	10.55	0	17,738	0.00%
2018/05/07	9	10.55	0	0.00	10.50	9	17,840	0.05%
2018/05/04	0	0.00	6	10.56	10.55	-6	17,927	-0.03%
2018/04/30	10	10.60	0	0.00	10.70	10	18,208	0.05%
2018/04/27	20	10.60	12	10.55	10.60	8	18,182	0.04%
2018/04/26	0	0.00	5	10.60	10.60	-5	18,399	-0.03%
2018/04/23	0	0.00	4	10.60	10.60	-4	18,690	-0.02%
2018/04/16	2	10.50	0	0.00	10.50	2	19,248	0.01%
2018/04/11	0	0.00	50	10.55	10.60	-50	19,645	-0.25%
2018/03/31	10	10.35	0	0.00	10.35	10	19,139	0.05%
2018/03/28	1	10.35	0	0.00	10.40	1	18,883	0.01%
2018/03/27	1	10.50	0	0.00	10.50	1	18,992	0.01%
2018/03/23	3	10.35	0	0.00	10.35	3	18,935	0.02%
2018/03/21	1	10.50	0	0.00	10.50	1	18,542	0.01%
2018/03/20	0	0.00	1	10.55	10.60	-1	18,676	-0.01%
2018/03/16	0	0.00	1	10.75	10.80	-1	18,913	-0.01%
2018/03/15	0	0.00	2	10.55	10.55	-2	18,450	-0.01%
2018/03/14	1	10.45	25	10.53	10.55	-24	18,302	-0.13%
2018/03/09	1	10.05	0	0.00	10.05	1	17,108	0.01%
2018/03/05	25	10.00	0	0.00	9.97	25	17,924	0.14%
2018/03/02	2	10.00	0	0.00	10.05	2	17,842	0.01%
2018/02/26	0	0.00	1	10.20	10.20	-1	17,440	-0.01%
2018/02/23	1	10.10	0	0.00	10.15	1	17,077	0.01%
2018/02/22	1	9.96	8	10.00	10.10	-7	17,039	-0.04%
2018/02/21	0	0.00	4	9.94	10.00	-4	16,915	-0.02%
2018/02/08	10	9.68	0	0.00	9.70	10	16,265	0.06%
2018/02/07	6	9.74	0	0.00	9.75	6	16,245	0.04%
2018/02/06	16	9.61	44	9.51	9.53	-28	15,977	-0.18%
2018/02/05	25	9.87	0	0.00	9.86	25	15,254	0.16%
2018/02/02	10	10.00	0	0.00	10.05	10	15,139	0.07%
2018/02/01	15	10.00	0	0.00	10.00	15	15,176	0.10%
2018/01/31	0	0.00	22	10.00	10.05	-22	15,173	-0.14%
2018/01/30	37	10.04	0	0.00	9.99	37	14,967	0.25%
2018/01/29	2	10.05	0	0.00	10.10	2	14,879	0.01%
2018/01/25	0	0.00	2.1	10.00	10.10	-2.1	14,720	-0.01%
2018/01/24	7	9.99	0	0.00	10.05	7	14,519	0.05%
2018/01/23	11	10.14	0	0.00	10.10	11	14,263	0.08%
2018/01/22	0	0.00	6	10.11	10.20	-6	14,161	-0.04%
2018/01/19	11	10.10	0	0.00	10.20	11	14,002	0.08%
2018/01/18	0.5	10.10	0	0.00	10.15	0.5	13,873	0.00%
2018/01/17	0	0.00	2	10.10	10.15	-2	13,623	-0.01%
2018/01/16	0	0.00	98	10.09	10.10	-98	13,439	-0.73%
2018/01/15	30	10.02	17	9.99	10.00	13	13,237	0.10%
2018/01/12	1	9.79	10.9	9.84	9.96	-9.9	12,982	-0.08%
2018/01/11	4	9.85	0	0.00	9.84	4	12,826	0.03%
2018/01/10	5	9.99	0	0.00	9.97	5	12,842	0.04%
2018/01/09	1	9.95	0.5	9.94	9.97	0.5	12,807	0.00%
2018/01/08	0	0.00	2	9.95	10.00	-2	12,886	-0.02%
2018/01/05	0	0.00	16.5	9.74	9.80	-16.5	12,640	-0.13%
2018/01/04	0	0.00	15	9.72	9.73	-15	12,705	-0.12%
2018/01/02	0	0.00	0.1	9.66	9.70	-0.1	12,827	0.00%