永豐金 (2890)-元大-屏東券商分點個股進出

台股 » 個股 » 永豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永豐金

(2890)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

永豐金 (2890)籌碼相關－元大-屏東券商分點個股進出

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-屏東券商分點個股進出
元大-屏東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	50	23.47	11.4	23.81	23.85	38.6	19,791	0.20%
2024/05/17	31	22.62	8	23.00	23.15	23	18,795	0.12%
2024/05/16	0	0.00	102	22.90	22.90	-102	18,164	-0.56%	大賣/鉅額交易
2024/05/15	11	22.65	13.1	22.90	22.55	-2.1	18,109	-0.01%
2024/05/14	115.6	22.50	0	0.00	22.45	115.6	18,022	0.64%	大買/鉅額交易
2024/05/13	0	0.00	1	23.05	23.05	-1	17,947	-0.01%
2024/05/10	0	0.00	106	22.88	22.95	-106	17,890	-0.59%	大賣/鉅額交易
2024/05/09	50	22.43	0	0.00	22.35	50	17,744	0.28%
2024/05/08	0	0.00	1.1	22.65	22.70	-1.1	17,604	-0.01%
2024/05/07	0	0.00	0.4	22.70	22.75	-0.4	17,616	0.00%
2024/05/06	40	22.35	0	0.00	22.75	40	17,443	0.23%
2024/05/03	1	22.15	0	0.00	22.05	1	17,159	0.01%
2024/05/02	5	22.00	22	22.11	22.15	-17	17,079	-0.10%
2024/04/30	103.1	22.05	20	22.05	21.95	83.1	16,847	0.49%	大買/
2024/04/29	1.5	22.07	53.1	21.88	21.95	-51.6	16,702	-0.31%
2024/04/26	55	21.37	25	21.60	21.30	30	16,361	0.18%
2024/04/25	30	21.30	0	0.00	21.35	30	16,421	0.18%
2024/04/24	72	21.58	0.1	21.65	21.45	71.9	16,381	0.44%
2024/04/23	4	21.93	3.2	21.71	21.80	0.8	16,347	0.00%
2024/04/22	0	0.00	130.2	21.65	21.70	-130.2	16,549	-0.79%	大賣/鉅額交易
2024/04/19	20.1	21.05	6	21.23	21.20	14.1	16,406	0.09%
2024/04/18	0	0.00	11	21.60	21.65	-11	16,078	-0.07%
2024/04/17	3	21.55	11	21.57	21.55	-8	15,985	-0.05%
2024/04/16	2.3	21.30	5	21.22	21.25	-2.7	15,832	-0.02%
2024/04/15	0	0.00	48.9	21.87	21.80	-48.9	15,644	-0.31%
2024/04/12	0.2	21.83	5	22.00	21.85	-4.8	15,630	-0.03%
2024/04/11	0	0.00	0.1	21.95	21.95	-0.1	15,508	0.00%
2024/04/10	0.4	21.76	2	21.88	21.70	-1.6	15,388	-0.01%
2024/04/08	0.1	21.35	0	0.00	21.35	0.1	15,433	0.00%
2024/04/03	4	21.01	2	21.15	21.00	2	15,282	0.01%
2024/04/02	3	21.28	4	21.39	21.35	-1	15,241	-0.01%
2024/04/01	0	0.00	5	21.70	21.50	-5	15,310	-0.03%
2024/03/29	1	21.60	1	21.55	21.65	0	15,260	0.00%
2024/03/28	15	21.50	5	21.60	21.50	10	15,123	0.07%
2024/03/27	25	21.60	1	21.60	21.50	24	15,300	0.16%
2024/03/26	2	21.43	9	21.70	21.65	-7	15,607	-0.04%
2024/03/25	0	0.00	1.1	21.20	21.15	-1.1	15,528	-0.01%
2024/03/22	1	21.00	0	0.00	21.15	1	15,941	0.01%
2024/03/21	1	21.15	1	21.15	21.15	0	16,166	0.00%
2024/03/20	37	20.75	0	0.00	20.65	37	16,489	0.22%
2024/03/19	1	20.80	0	0.00	20.80	1	16,585	0.01%
2024/03/18	26	21.29	0	21.00	20.95	26	16,612	0.16%
2024/03/15	0.1	21.00	3	21.20	21.35	-2.9	16,667	-0.02%
2024/03/14	10	21.00	1	20.85	21.05	9	16,361	0.06%
2024/03/13	5	20.41	3.3	20.58	20.70	1.7	16,142	0.01%
2024/03/12	1.2	20.29	0.1	20.25	20.30	1.1	16,023	0.01%
2024/03/08	0	0.00	29.9	20.10	20.30	-29.9	16,127	-0.19%
2024/03/07	1	20.00	1	20.00	20.10	0	16,087	0.00%
2024/03/06	1	20.05	0	20.15	20.05	1	16,043	0.01%
2024/03/05	1.1	20.05	0.1	20.00	20.00	1	16,572	0.01%
2024/03/04	0	0.00	4.2	19.94	20.00	-4.2	16,661	-0.03%
2024/03/01	0.9	20.00	0.9	20.00	19.95	0	16,841	0.00%
2024/02/29	0	19.90	0.5	19.95	20.10	-0.5	16,944	0.00%
2024/02/27	1	19.80	0	0.00	19.85	1	16,705	0.01%
2024/02/26	1	19.75	0	0.00	19.80	1	16,629	0.01%
2024/02/22	0	0.00	1	19.85	19.95	-1	16,800	-0.01%
2024/02/21	3	19.75	0.1	19.75	19.90	2.9	16,754	0.02%
2024/02/20	0	0.00	22	19.84	19.90	-22	16,674	-0.13%
2024/02/19	0.2	19.75	1	19.80	19.85	-0.8	16,713	-0.01%
2024/02/16	0.1	19.45	0	0.00	19.60	0.1	16,791	0.00%
2024/02/15	0.1	19.45	14.4	19.44	19.40	-14.3	16,844	-0.09%
2024/02/05	13	19.14	1.3	19.15	19.10	11.7	16,712	0.07%
2024/02/02	5	19.21	0	0.00	19.35	5	16,645	0.03%
2024/02/01	1	19.15	0	0.00	19.25	1	16,624	0.01%
2024/01/31	1.3	19.11	0	0.00	19.20	1.3	16,537	0.01%
2024/01/30	0	0.00	2.1	19.10	19.05	-2.1	16,479	-0.01%
2024/01/29	1.9	19.22	5.2	19.20	19.25	-3.3	16,591	-0.02%
2024/01/26	2	19.10	0.1	19.10	19.15	1.9	16,612	0.01%
2024/01/25	1	19.05	4	18.95	18.95	-3	16,651	-0.02%
2024/01/24	1	18.90	0.1	19.00	18.90	0.9	16,709	0.01%
2024/01/23	2	18.90	1	19.00	18.90	1	16,832	0.01%
2024/01/22	16	18.98	0.1	19.00	18.95	15.9	16,958	0.09%
2024/01/18	3.1	18.70	0	0.00	18.85	3.1	16,929	0.02%
2024/01/17	5.2	18.60	16	18.68	18.60	-10.8	16,856	-0.06%
2024/01/16	2	18.90	5	18.91	18.80	-3	16,532	-0.02%
2024/01/15	2.1	19.15	2	19.20	19.10	0.1	16,315	0.00%
2024/01/12	8	19.12	0	0.00	19.15	8	16,653	0.05%
2024/01/11	1	19.35	1	19.40	19.35	0	16,778	0.00%
2024/01/10	6	19.32	2	19.35	19.30	4	16,938	0.02%
2024/01/09	0.1	19.40	0	0.00	19.40	0.1	17,031	0.00%
2024/01/08	3	19.60	0	0.00	19.40	3	17,032	0.02%
2024/01/05	3	19.50	0	0.00	19.50	3	17,022	0.02%
2024/01/04	0.5	19.40	0	0.00	19.40	0.5	17,284	0.00%
2024/01/03	5	19.35	1	19.30	19.30	4	17,854	0.02%
2024/01/02	2.2	19.42	0	0.00	19.35	2.2	17,799	0.01%
2023/12/29	0	0.00	1	19.85	19.70	-1	17,637	-0.01%
2023/12/28	0.1	19.75	1	19.85	19.70	-1	17,714	-0.01%
2023/12/27	0	0.00	13.9	19.60	19.80	-13.9	17,622	-0.08%
2023/12/26	0.1	19.55	0	0.00	19.40	0.1	17,512	0.00%
2023/12/25	1.1	19.45	0	0.00	19.45	1.1	17,495	0.01%
2023/12/22	5.1	19.30	0	0.00	19.30	5.1	17,565	0.03%
2023/12/21	3	19.27	2.2	19.40	19.30	0.8	17,308	0.00%
2023/12/20	10	19.45	0	0.00	19.45	10	16,876	0.06%
2023/12/19	0.4	19.55	0	0.00	19.50	0.4	16,373	0.00%
2023/12/18	2	19.78	6	19.92	19.75	-4	16,135	-0.02%
2023/12/15	2	19.95	0	0.00	20.00	2	15,757	0.01%
2023/12/14	0.1	19.90	1	19.95	20.00	-0.9	15,282	-0.01%
2023/12/13	0.1	19.65	0.8	19.70	19.80	-0.8	15,093	-0.01%
2023/12/12	0	0.00	2	19.75	19.75	-2	15,403	-0.01%
2023/12/11	0	0.00	7	19.15	19.55	-7	15,380	-0.05%
2023/12/08	1	19.20	1	19.25	19.25	0	15,346	0.00%
2023/12/07	5	19.17	0	0.00	19.05	5	15,380	0.03%
2023/12/06	0	0.00	4.8	19.26	19.35	-4.8	15,410	-0.03%
2023/12/05	0	0.00	2	19.03	19.15	-2	15,225	-0.01%
2023/11/30	0	0.00	0	18.90	18.90	0	15,105	0.00%
2023/11/29	0.1	18.90	0	0.00	18.80	0.1	14,500	0.00%
2023/11/28	3	18.90	2.5	19.03	18.85	0.5	14,362	0.00%
2023/11/27	0	0.00	5.1	19.00	18.80	-5.1	14,532	-0.04%
2023/11/24	1	18.85	0	0.00	18.85	1	14,437	0.01%
2023/11/23	3	18.85	14	18.80	18.85	-11	14,387	-0.08%
2023/11/21	0	0.00	10.1	19.00	18.95	-10.1	14,288	-0.07%
2023/11/20	0.1	18.74	0	0.00	18.75	0.1	14,077	0.00%
2023/11/17	0	0.00	0	18.85	18.85	0	14,087	0.00%
2023/11/16	0	0.00	3.4	18.81	18.90	-3.4	14,042	-0.02%
2023/11/15	3.1	18.80	1.9	18.77	18.70	1.2	13,952	0.01%
2023/11/14	0	0.00	5	18.60	18.65	-5	13,867	-0.04%
2023/11/13	1	18.40	5	18.39	18.50	-4	13,856	-0.03%
2023/11/10	0	0.00	4	18.45	18.45	-4	14,109	-0.03%
2023/11/09	10.1	18.35	2	18.40	18.45	8.1	14,229	0.06%
2023/11/07	0	0.00	5	18.30	18.35	-5	14,571	-0.03%
2023/11/06	0	18.40	0	0.00	18.45	0	14,681	0.00%
2023/11/03	0.2	18.18	0	0.00	18.40	0.2	15,058	0.00%
2023/11/02	0	0.00	10	18.20	18.15	-10	15,598	-0.06%
2023/11/01	1	17.85	10	18.02	18.00	-9	16,002	-0.06%
2023/10/27	0	0.00	29.1	17.97	17.95	-29.1	16,663	-0.17%
2023/10/26	0	0.00	1	17.90	17.85	-1	16,943	-0.01%
2023/10/23	0	18.10	0.6	18.15	18.15	-0.6	17,342	0.00%
2023/10/20	2	18.00	5	18.10	18.20	-3	17,283	-0.02%
2023/10/19	6	18.50	7	18.49	18.40	-1	17,275	-0.01%
2023/10/18	2	18.55	5	18.47	18.50	-3	17,554	-0.02%
2023/10/17	0.1	18.45	8.8	18.53	18.60	-8.7	17,701	-0.05%
2023/10/16	3	18.33	11	18.42	18.40	-8	17,897	-0.04%
2023/10/13	4.1	18.45	3	18.43	18.50	1.1	18,312	0.01%
2023/10/12	0	0.00	6.1	18.40	18.45	-6.1	18,402	-0.03%
2023/10/11	2.1	18.01	25.3	18.14	18.25	-23.2	18,262	-0.13%
2023/10/06	2	17.70	3	17.53	17.70	-1	17,744	-0.01%
2023/10/05	0.1	17.35	2	17.40	17.35	-1.9	17,631	-0.01%
2023/10/04	5.5	17.16	0	0.00	17.15	5.5	17,702	0.03%
2023/10/03	0	0.00	2	17.25	17.30	-2	17,607	-0.01%
2023/10/02	0	0.00	6.4	17.40	17.35	-6.4	17,813	-0.04%
2023/09/27	2	17.30	0	0.00	17.40	2	18,225	0.01%
2023/09/25	5.4	17.39	0	0.00	17.45	5.4	18,508	0.03%
2023/09/22	0	0.00	12	17.26	17.30	-12	18,769	-0.06%
2023/09/21	2.1	17.30	5	17.30	17.25	-2.9	18,910	-0.02%
2023/09/20	1	17.65	1.2	17.66	17.60	-0.2	18,746	0.00%
2023/09/19	7.6	17.60	1	17.70	17.60	6.6	18,864	0.04%
2023/09/18	1	17.50	1.4	17.51	17.55	-0.4	19,123	0.00%
2023/09/15	4.1	17.58	0	0.00	17.65	4.1	19,275	0.02%
2023/09/14	1	17.55	0	0.00	17.70	1	19,064	0.01%
2023/09/13	17	17.49	3.2	17.51	17.50	13.8	19,014	0.07%
2023/09/12	1	17.35	4	17.46	17.50	-3	19,374	-0.02%
2023/09/11	2	17.28	0	0.00	17.45	2	19,403	0.01%
2023/09/08	5	17.15	2	17.35	17.35	3	19,433	0.02%
2023/09/07	5	17.10	5	17.23	17.25	0	19,619	0.00%
2023/09/06	16.1	17.20	8.9	17.20	17.15	7.2	19,640	0.04%
2023/09/05	5	17.25	0	0.00	17.35	5	19,647	0.03%
2023/09/04	1	17.30	0.4	17.40	17.40	0.6	19,701	0.00%
2023/09/01	5	17.16	5	17.28	17.25	0	19,822	0.00%
2023/08/31	11	17.20	0	0.00	17.10	11	19,857	0.06%
2023/08/30	5	17.40	0	0.00	17.45	5	19,538	0.03%
2023/08/29	2	17.20	0	0.00	17.30	2	19,597	0.01%
2023/08/28	5	17.10	1	17.30	17.35	4	19,709	0.02%
2023/08/25	3.1	17.10	5	17.10	17.10	-1.9	21,157	-0.01%
2023/08/24	0	0.00	0	17.25	17.25	0	21,332	0.00%
2023/08/23	2	17.20	0	0.00	17.20	2	21,377	0.01%
2023/08/22	1	17.15	0	0.00	17.20	1	21,593	0.00%
2023/08/21	6	17.30	0	0.00	17.25	6	21,682	0.03%
2023/08/18	2	17.05	0	0.00	17.10	2	21,775	0.01%
2023/08/17	4.3	17.02	1	17.00	16.95	3.3	21,749	0.02%
2023/08/16	13.4	17.06	4	17.11	17.05	9.4	21,837	0.04%
2023/08/15	6	17.36	8.5	17.31	17.25	-2.5	21,781	-0.01%
2023/08/14	7.4	17.46	15	17.50	17.50	-7.6	21,837	-0.03%
2023/08/11	3	17.97	2	18.00	18.00	1	21,791	0.00%
2023/08/10	3.2	17.85	3	17.92	17.95	0.2	21,795	0.00%
2023/08/09	18.3	17.91	11	17.82	17.85	7.3	21,797	0.03%
2023/08/08	8.8	18.70	1	18.70	18.70	7.8	21,573	0.04%
2023/08/07	3.2	18.69	0	0.00	18.80	3.2	21,175	0.01%
2023/08/04	1	18.55	0	0.00	18.70	1	20,803	0.00%
2023/08/02	1.5	18.52	6	18.54	18.55	-4.5	20,541	-0.02%
2023/08/01	4	18.70	20	18.85	18.80	-16	20,356	-0.08%
2023/07/31	10	18.65	6	18.60	18.65	4	20,211	0.02%
2023/07/28	1	18.50	0	0.00	18.55	1	20,073	0.01%
2023/07/27	13	18.55	1	18.50	18.50	12	20,033	0.06%
2023/07/26	152.1	18.35	7	18.39	18.40	145.1	20,023	0.72%	大買/鉅額交易
2023/07/24	13.1	18.00	0	0.00	18.00	13.1	20,119	0.07%
2023/07/21	0	0.00	4	18.15	18.10	-4	19,886	-0.02%
2023/07/20	1	18.10	1	18.15	18.10	0	19,514	0.00%
2023/07/19	3	17.95	5	18.10	18.00	-2	19,075	-0.01%
2023/07/18	2	17.95	1	18.05	18.05	1	18,736	0.01%
2023/07/17	21	17.90	0.1	17.95	17.95	21	18,325	0.11%
2023/07/14	0	17.71	2	17.70	17.75	-2	18,118	-0.01%
2023/07/13	0	0.00	5	17.55	17.60	-5	18,051	-0.03%
2023/07/12	0	0.00	1	17.50	17.60	-1	18,053	-0.01%
2023/07/11	1.5	17.50	0.8	17.50	17.50	0.7	17,982	0.00%
2023/07/10	5	17.40	2	17.33	17.35	3	18,008	0.02%
2023/07/07	4.6	17.16	0	0.00	17.15	4.6	18,013	0.03%
2023/07/06	4.7	17.35	2	17.28	17.35	2.7	18,024	0.01%
2023/07/05	3	17.70	1	17.70	17.65	2	17,734	0.01%
2023/07/04	0	0.00	5	17.56	17.70	-5	17,614	-0.03%
2023/07/03	0	0.00	1	17.40	17.45	-1	17,532	-0.01%
2023/06/30	1	17.30	0	0.00	17.35	1	17,765	0.01%
2023/06/27	1	17.25	0	0.00	17.25	1	17,880	0.01%
2023/06/26	8	17.35	11	17.31	17.35	-3	17,978	-0.02%
2023/06/21	1	17.25	0	0.00	17.25	1	17,850	0.01%
2023/06/20	3	17.20	0	0.00	17.30	3	17,868	0.02%
2023/06/16	7	17.28	19	17.34	17.25	-12	17,773	-0.07%
2023/06/14	1	17.45	0.1	17.45	17.45	0.9	17,990	0.01%
2023/06/12	1	17.45	0	0.00	17.40	1	18,282	0.01%
2023/06/09	6	17.43	1	17.45	17.40	5	18,567	0.03%
2023/06/08	1	17.35	0.3	17.40	17.35	0.7	18,651	0.00%
2023/06/07	10	17.40	1	17.45	17.45	9	18,846	0.05%
2023/06/02	1	17.20	0	0.00	17.15	1	19,127	0.01%
2023/06/01	6.3	17.24	0	0.00	17.15	6.3	19,110	0.03%
2023/05/31	2	17.15	0	0.00	17.30	2	19,035	0.01%
2023/05/30	0	0.00	0.1	17.20	17.15	-0.1	17,687	0.00%
2023/05/29	0	0.00	5	17.25	17.15	-5	17,761	-0.03%
2023/05/26	2	17.15	8.3	17.13	17.10	-6.3	18,039	-0.04%
2023/05/25	1	17.20	0	0.00	17.15	1	17,862	0.01%
2023/05/24	1	17.30	2	17.30	17.35	-1	17,953	-0.01%
2023/05/22	6	17.30	20.2	17.40	17.40	-14.2	17,791	-0.08%
2023/05/19	0	0.00	3	17.25	17.25	-3	17,613	-0.02%
2023/05/16	1	17.10	0	0.00	17.10	1	17,166	0.01%
2023/05/15	1	16.90	3	16.85	16.90	-2	17,287	-0.01%
2023/05/12	23.2	16.90	6	16.95	16.90	17.2	17,287	0.10%
2023/05/11	2.2	17.08	0	0.00	17.10	2.2	17,034	0.01%
2023/05/10	4.3	17.28	0	0.00	17.30	4.3	16,965	0.03%
2023/05/09	4	17.20	0	17.25	17.30	4	16,993	0.02%
2023/05/08	0	0.00	2	17.13	17.20	-2	17,111	-0.01%
2023/05/05	0	0.00	8.1	17.00	17.05	-8.1	17,052	-0.05%
2023/05/04	0	0.00	3.1	17.00	17.00	-3.1	17,176	-0.02%
2023/05/03	0	0.00	5	16.90	16.90	-5	17,257	-0.03%
2023/05/02	0	0.00	1.2	16.85	16.85	-1.2	17,639	-0.01%
2023/04/28	6	16.80	0.5	16.80	16.70	5.5	18,010	0.03%
2023/04/26	1	16.70	4	16.70	16.65	-3	18,048	-0.02%
2023/04/25	0	0.00	1	16.70	16.65	-1	17,935	-0.01%
2023/04/24	0	16.70	0	0.00	16.70	0	17,890	0.00%
2023/04/21	0	0.00	4	16.69	16.70	-4	18,127	-0.02%
2023/04/20	0.1	16.70	4	16.60	16.65	-3.9	18,259	-0.02%
2023/04/19	1.1	16.75	25	16.80	16.80	-24	18,329	-0.13%
2023/04/18	0	0.00	1	16.80	16.80	-1	18,298	-0.01%
2023/04/17	3.4	16.83	0	0.00	16.80	3.4	18,204	0.02%
2023/04/14	0	0.00	11	16.85	16.90	-11	18,151	-0.06%
2023/04/13	0	0.00	7.9	16.77	16.80	-7.9	18,258	-0.04%
2023/04/12	4	16.59	0	0.00	16.60	4	18,165	0.02%
2023/04/11	3.2	16.65	0	0.00	16.60	3.2	18,195	0.02%
2023/04/07	1.1	16.60	1	16.55	16.60	0	18,017	0.00%
2023/04/06	12.1	16.55	2	16.60	16.55	10.1	17,985	0.06%
2023/03/31	5.1	16.55	2.1	16.60	16.60	3	18,093	0.02%
2023/03/30	5.5	16.61	0.1	16.60	16.55	5.4	18,879	0.03%
2023/03/29	1.3	16.70	6	16.66	16.75	-4.7	19,673	-0.02%
2023/03/28	4	16.61	3.5	16.64	16.60	0.5	20,724	0.00%
2023/03/27	24.8	16.64	0	0.00	16.55	24.8	22,084	0.11%
2023/03/24	3	16.40	1	16.35	16.40	2	23,575	0.01%
2023/03/23	5	16.33	0	0.00	16.40	5	23,691	0.02%
2023/03/22	7.2	16.28	6.5	16.37	16.40	0.7	23,728	0.00%
2023/03/21	13	16.11	3	16.15	16.10	10	24,081	0.04%
2023/03/20	11	15.94	15.5	15.92	15.95	-4.5	24,144	-0.02%
2023/03/17	18	16.34	0	0.00	16.25	18	23,839	0.08%
2023/03/16	16.3	16.29	11	16.35	16.30	5.3	23,714	0.02%
2023/03/15	6	16.59	10	16.65	16.55	-4	23,658	-0.02%
2023/03/14	12.1	16.59	2	16.65	16.55	10.1	23,632	0.04%
2023/03/13	1	16.75	3.5	16.75	16.80	-2.5	23,698	-0.01%
2023/03/10	3.2	16.90	7	16.89	16.85	-3.8	23,864	-0.02%
2023/03/09	7.2	17.10	0	0.00	17.00	7.2	24,080	0.03%
2023/03/08	0	0.00	13	17.15	17.20	-13	25,429	-0.05%
2023/03/07	2.3	17.13	8.1	17.11	17.15	-5.8	25,726	-0.02%
2023/03/06	5.1	17.09	3.3	17.11	17.05	1.8	26,092	0.01%
2023/03/03	3.1	17.07	0	0.00	17.05	3.1	26,493	0.01%
2023/03/02	12.1	17.07	0	0.00	17.05	12.1	26,675	0.05%
2023/03/01	2	17.13	0	0.00	17.20	2	26,917	0.01%
2023/02/24	6.4	17.18	5	17.15	17.20	1.4	26,976	0.01%
2023/02/23	0	0.00	5.2	17.30	17.35	-5.2	26,684	-0.02%
2023/02/22	4	17.11	0	0.00	17.20	4	26,812	0.01%
2023/02/21	3	17.25	0	0.00	17.30	3	26,617	0.01%
2023/02/20	7	17.34	5	17.35	17.35	2	26,874	0.01%
2023/02/17	1	17.30	0	0.00	17.40	1	27,038	0.00%
2023/02/16	0	17.20	0.1	17.35	17.30	-0.1	27,468	0.00%
2023/02/15	0.1	17.29	0	0.00	17.20	0.1	27,739	0.00%
2023/02/14	13.1	17.35	0	17.40	17.35	13.1	27,774	0.05%
2023/02/13	1	17.35	1	17.20	17.40	0	27,930	0.00%
2023/02/10	12	17.20	0	0.00	17.20	12	28,040	0.04%
2023/02/09	0	17.20	0	0.00	17.20	0	28,046	0.00%
2023/02/08	1.1	17.21	2	17.25	17.20	-0.9	28,346	0.00%
2023/02/07	0.8	17.45	4	17.30	17.35	-3.2	28,453	-0.01%
2023/02/06	2	17.35	0	0.00	17.35	2	28,546	0.01%
2023/02/03	0	0.00	4	17.25	17.45	-4	28,528	-0.01%
2023/02/02	0	0.00	3.1	17.30	17.35	-3.1	28,644	-0.01%
2023/01/31	1.1	17.61	2	17.45	17.30	-0.9	28,554	0.00%
2023/01/30	1	17.70	6	17.75	17.90	-5	28,334	-0.02%
2023/01/17	0	0.00	37	17.69	17.75	-37	28,268	-0.13%
2023/01/16	1.2	17.36	0	0.00	17.40	1.2	28,337	0.00%
2023/01/13	2	17.35	2	17.35	17.30	0	28,308	0.00%
2023/01/12	1.1	17.25	0	0.00	17.25	1.1	28,953	0.00%
2023/01/11	0.2	17.40	3	17.52	17.35	-2.8	29,129	-0.01%
2023/01/10	0.2	17.35	3	17.30	17.40	-2.8	28,988	-0.01%
2023/01/09	0.2	17.18	4.1	17.15	17.30	-3.9	28,967	-0.01%
2023/01/06	0	0.00	6	16.90	16.95	-6	28,967	-0.02%
2023/01/05	0.2	16.85	2	16.85	16.85	-1.8	29,208	-0.01%
2023/01/04	1	16.75	0	0.00	16.70	1	29,312	0.00%
2023/01/03	1	16.55	0.1	16.65	16.60	0.9	29,503	0.00%
2022/12/30	2	16.88	2	16.90	16.75	0	29,370	0.00%
2022/12/29	1	16.60	2	16.70	16.70	-1	29,383	0.00%
2022/12/28	0.1	16.80	1.3	16.80	16.75	-1.2	29,352	0.00%
2022/12/26	5	16.70	0	0.00	16.80	5	29,608	0.02%
2022/12/23	7.5	16.74	0	0.00	16.70	7.5	29,952	0.03%
2022/12/22	2	17.08	3	16.65	17.55	-1	29,947	0.00%
2022/12/21	5.1	16.49	0	16.70	16.60	5.1	29,092	0.02%
2022/12/20	11.3	16.50	2	16.55	16.60	9.3	28,190	0.03%
2022/12/19	9.6	16.71	0	0.00	16.70	9.6	27,307	0.04%
2022/12/16	22.5	17.05	1	17.15	16.90	21.5	25,881	0.08%
2022/12/15	2	17.43	0	0.00	17.45	2	24,505	0.01%
2022/12/14	2	17.65	1	17.70	17.60	1	24,468	0.00%
2022/12/13	25	17.58	3	17.70	17.40	22	24,526	0.09%
2022/12/12	0	0.00	1	17.80	17.80	-1	24,522	0.00%
2022/12/09	2	17.80	0	0.00	17.75	2	26,595	0.01%
2022/12/08	1	17.70	7	17.83	17.95	-6	26,575	-0.02%
2022/12/07	1	18.00	1	18.00	17.90	0	26,541	0.00%
2022/12/05	1	18.00	2	17.90	17.95	-1	26,541	0.00%
2022/12/02	1	17.75	2	17.75	17.85	-1	26,578	0.00%
2022/12/01	7	17.89	12	17.88	17.95	-5	26,527	-0.02%
2022/11/30	1	17.55	13.2	17.70	18.20	-12.2	26,334	-0.05%
2022/11/29	0	0.00	1	17.65	17.75	-1	25,062	0.00%
2022/11/28	2.2	17.30	2	17.20	17.50	0.2	24,730	0.00%
2022/11/25	1	17.45	4	17.45	17.50	-3	24,426	-0.01%
2022/11/24	2	17.18	0	0.00	17.30	2	24,195	0.01%
2022/11/23	1	17.15	0	0.00	17.25	1	24,085	0.00%
2022/11/22	2	17.00	0	0.00	17.15	2	23,860	0.01%
2022/11/21	1.2	16.82	0	0.00	16.85	1.2	23,528	0.01%
2022/11/18	1	16.90	1	16.95	16.95	0	23,473	0.00%
2022/11/17	1	16.85	0	0.00	16.90	1	23,347	0.00%
2022/11/16	0	0.00	0.3	17.00	16.90	-0.3	23,384	0.00%
2022/11/15	1	16.90	0	17.00	17.00	1	23,123	0.00%
2022/11/14	2	17.00	0	0.00	17.05	2	23,011	0.01%
2022/11/11	1	16.85	22	16.71	16.80	-21	22,582	-0.09%
2022/11/10	0	0.00	2	16.45	16.45	-2	22,261	-0.01%
2022/11/09	0	0.00	1	16.55	16.55	-1	22,322	0.00%
2022/11/08	6.3	16.40	6	16.49	16.50	0.3	22,174	0.00%
2022/11/07	1	16.15	0.1	16.25	16.30	1	21,973	0.00%
2022/11/04	2	16.10	3	16.17	16.25	-1	22,088	0.00%
2022/11/03	2	15.98	0	0.00	16.05	2	22,066	0.01%
2022/11/02	9	16.11	0	0.00	16.10	9	22,844	0.04%
2022/10/28	19	15.98	0	0.00	16.00	19	23,101	0.08%
2022/10/27	5.1	16.20	25	16.00	16.05	-20	23,111	-0.09%
2022/10/26	1	16.00	0	0.00	16.05	1	23,069	0.00%
2022/10/25	1	15.55	1	15.50	15.70	0	22,912	0.00%
2022/10/24	4.8	15.79	15.1	15.72	15.80	-10.3	22,812	-0.05%
2022/10/21	0.1	16.20	0	16.25	16.15	0.1	22,533	0.00%
2022/10/20	7.1	15.82	0	0.00	16.10	7.1	22,503	0.03%
2022/10/19	0.2	16.50	0	0.00	16.50	0.2	21,861	0.00%
2022/10/17	2	16.38	1	16.50	16.50	1	21,816	0.00%
2022/10/14	2.5	16.64	0	0.00	16.60	2.5	21,900	0.01%
2022/10/13	0.3	16.83	1	16.70	16.75	-0.7	22,087	0.00%
2022/10/12	0	0.00	1	17.20	17.10	-1	22,299	0.00%
2022/10/11	2.4	16.85	1	16.75	16.85	1.4	22,635	0.01%
2022/10/07	0	0.00	1	16.95	16.95	-1	22,583	0.00%
2022/10/06	0	0.00	1	17.05	17.15	-1	22,696	0.00%
2022/10/04	2	16.90	0	0.00	16.95	2	22,910	0.01%
2022/10/03	1	16.90	0	0.00	16.85	1	22,843	0.00%
2022/09/30	1	17.25	1	17.35	17.30	0	22,822	0.00%
2022/09/28	15.4	16.94	80	16.96	16.90	-64.7	22,482	-0.29%
2022/09/27	60	17.25	1.1	17.20	17.20	59	22,410	0.26%
2022/09/26	7	17.11	0	0.00	17.15	7	22,435	0.03%
2022/09/23	7	17.31	4	17.35	17.40	3	22,442	0.01%
2022/09/22	12.3	17.21	0	0.00	17.20	12.3	22,596	0.05%
2022/09/21	4	17.69	0	0.00	17.60	4	22,428	0.02%
2022/09/20	1	17.55	3	17.60	17.60	-2	22,293	-0.01%
2022/09/19	5.3	17.90	0	0.00	17.75	5.3	22,142	0.02%
2022/09/16	1	18.60	28.1	18.61	18.45	-27.1	21,731	-0.12%
2022/09/15	3.9	18.10	1	18.20	18.20	2.9	19,590	0.02%
2022/09/14	5.1	18.10	0	0.00	18.00	5.1	19,489	0.03%
2022/09/13	0	0.00	19.9	18.18	18.20	-19.9	19,620	-0.10%
2022/09/12	1.2	18.15	2	18.15	18.30	-0.9	19,688	0.00%
2022/09/08	11	17.87	8.1	17.89	17.95	2.9	19,807	0.01%
2022/09/07	7	17.46	14	17.40	17.45	-7	19,552	-0.04%
2022/09/06	12.2	17.74	2.3	17.74	17.70	10	19,360	0.05%
2022/09/05	9	17.52	2.5	17.60	17.65	6.5	19,174	0.03%
2022/09/02	0	0.00	16	17.14	17.15	-16	19,054	-0.08%
2022/09/01	6	17.16	1	17.35	17.25	5	19,059	0.03%
2022/08/31	1	17.25	3	17.40	17.35	-2	18,932	-0.01%
2022/08/30	2	17.30	1	17.20	17.25	1	18,743	0.01%
2022/08/29	21	17.23	0	0.00	17.20	21	18,739	0.11%
2022/08/26	0	0.00	3.3	17.43	17.45	-3.3	18,800	-0.02%
2022/08/25	0.4	17.30	2	17.35	17.40	-1.6	18,931	-0.01%
2022/08/24	1	17.15	0	0.00	17.10	1	19,083	0.01%
2022/08/22	1	17.15	1	17.10	17.25	0	20,008	0.00%
2022/08/19	10	17.25	0	0.00	17.30	10	20,366	0.05%
2022/08/18	0.1	17.25	0	0.00	17.25	0.1	20,415	0.00%
2022/08/17	0.1	17.25	2	17.25	17.35	-2	20,648	-0.01%
2022/08/16	1	17.10	3	17.20	17.25	-2	20,722	-0.01%
2022/08/12	0.8	17.10	0	0.00	17.20	0.8	21,506	0.00%
2022/08/11	7	17.13	0	0.00	17.20	7	21,697	0.03%
2022/08/10	13.1	16.96	1	17.05	16.90	12.1	21,725	0.06%
2022/08/09	3	17.55	6.1	17.57	17.70	-3.1	21,741	-0.01%
2022/08/08	1.3	17.26	0	0.00	17.35	1.3	21,021	0.01%
2022/08/05	2	16.90	0	0.00	17.10	2	20,813	0.01%
2022/08/04	3	16.70	8	16.80	16.80	-5	20,708	-0.02%
2022/08/03	7	16.69	0	0.00	16.80	7	20,751	0.03%
2022/08/02	0	0.00	2	16.78	16.85	-2	20,909	-0.01%
2022/08/01	2	16.75	0	0.00	16.80	2	21,102	0.01%
2022/07/29	1	16.60	2	16.58	16.90	-1	21,237	0.00%
2022/07/28	0	0.00	0.4	16.60	16.65	-0.4	20,973	0.00%
2022/07/27	3	16.30	0	0.00	16.50	3	20,913	0.01%
2022/07/26	4	16.28	0	0.00	16.35	4	20,907	0.02%
2022/07/25	1	16.40	0	0.00	16.40	1	20,876	0.00%
2022/07/22	1	16.10	6	16.15	16.20	-5	21,084	-0.02%
2022/07/21	1	15.95	2	16.00	16.00	-1	20,975	0.00%
2022/07/20	42.2	16.07	40	15.96	15.90	2.2	20,902	0.01%
2022/07/19	1	16.00	0	0.00	16.00	1	20,796	0.00%
2022/07/18	1.4	15.65	0	0.00	15.80	1.4	20,526	0.01%
2022/07/15	3	15.33	0	0.00	15.25	3	20,201	0.01%
2022/07/14	2.8	15.66	0	0.00	15.65	2.8	20,191	0.01%
2022/07/13	1.1	15.90	2	15.78	15.85	-0.9	20,358	0.00%
2022/07/12	5.6	15.63	0	0.00	15.65	5.6	20,449	0.03%
2022/07/11	10.2	16.37	0	0.00	16.15	10.2	20,367	0.05%
2022/07/08	3	16.45	0	0.00	16.60	3	20,607	0.01%
2022/07/06	0.1	16.50	1	16.80	16.45	-1	20,735	0.00%
2022/07/05	0	0.00	1	16.95	16.85	-1	20,955	0.00%
2022/07/04	1	16.75	1	16.60	16.60	0	21,173	0.00%
2022/07/01	1	16.55	0	0.00	16.65	1	21,873	0.00%
2022/06/28	0.4	17.00	0	0.00	17.05	0.4	22,503	0.00%
2022/06/27	1	17.20	0	0.00	17.10	1	23,645	0.00%
2022/06/23	0.1	16.95	5	17.00	17.00	-4.9	23,773	-0.02%
2022/06/22	0	0.00	9	17.00	16.85	-9	23,808	-0.04%
2022/06/21	0	0.00	1	17.00	16.95	-1	23,936	0.00%
2022/06/20	1.5	16.47	5	16.74	16.40	-3.5	23,927	-0.01%
2022/06/17	5	16.85	0	0.00	16.75	5	23,783	0.02%
2022/06/16	0	17.30	1	17.15	17.10	-1	23,540	0.00%
2022/06/15	0	0.00	10	17.15	17.15	-10	23,947	-0.04%
2022/06/14	11	17.12	13	17.10	17.05	-2	24,177	-0.01%
2022/06/13	13	16.90	0	0.00	16.95	13	24,284	0.05%
2022/06/10	12	17.18	0	0.00	17.20	12	24,136	0.05%
2022/06/09	12	17.40	0	0.00	17.40	12	24,144	0.05%
2022/06/08	1	17.70	0	0.00	17.60	1	24,150	0.00%
2022/06/07	0	17.65	0	0.00	17.55	0	24,289	0.00%
2022/06/06	1	17.60	0	0.00	17.60	1	24,493	0.00%
2022/06/02	1	17.70	0	0.00	17.70	1	24,933	0.00%
2022/06/01	1.1	17.90	0	0.00	17.75	1.1	25,284	0.00%
2022/05/30	1	17.80	0	0.00	17.80	1	24,680	0.00%
2022/05/26	1	17.25	2	17.35	17.30	-1	24,431	0.00%
2022/05/24	3	17.40	0	0.00	17.40	3	25,042	0.01%
2022/05/23	0	0.00	10	17.43	17.50	-10	24,994	-0.04%
2022/05/18	1	17.44	0	0.00	17.50	1	24,102	0.00%
2022/05/17	1	17.10	0	0.00	17.05	1	23,940	0.00%
2022/05/16	4	16.66	2	16.75	16.85	2	23,664	0.01%
2022/05/13	6.2	16.81	16	17.00	16.95	-9.8	23,459	-0.04%
2022/05/12	14.7	16.90	16.3	17.09	16.80	-1.6	23,497	-0.01%
2022/05/11	1.4	17.33	0	0.00	17.35	1.4	23,285	0.01%
2022/05/10	1	17.40	22	17.23	17.50	-21	23,229	-0.09%
2022/05/09	12.8	17.24	39	17.24	17.20	-26.3	23,175	-0.11%
2022/05/06	33	17.75	1	17.80	17.75	32	23,160	0.14%
2022/05/05	3	18.10	7	18.09	18.05	-4	23,325	-0.02%
2022/05/04	0	0.00	0.1	18.35	18.30	-0.1	23,323	0.00%
2022/05/03	0.2	18.20	3	18.20	18.20	-2.8	23,506	-0.01%
2022/04/29	3	18.15	11	18.25	18.25	-8	23,648	-0.03%
2022/04/28	7	17.99	0	18.15	18.15	7	23,926	0.03%
2022/04/27	0.6	18.19	2	18.15	18.15	-1.4	23,891	-0.01%
2022/04/26	1	18.40	0	0.00	18.55	1	24,105	0.00%
2022/04/25	0	0.00	1	18.20	18.25	-1	24,352	0.00%
2022/04/22	6	18.23	0	0.00	18.60	6	24,188	0.02%
2022/04/20	4	18.31	0	0.00	18.25	4	24,627	0.02%
2022/04/19	1.1	18.39	7	18.39	18.35	-5.9	24,943	-0.02%
2022/04/18	7.2	18.09	2	18.20	18.10	5.2	25,184	0.02%
2022/04/15	2.3	18.49	2	18.58	18.50	0.3	25,193	0.00%
2022/04/14	6	18.75	2.2	18.87	18.50	3.8	25,278	0.02%
2022/04/13	0	19.00	1	19.00	19.05	-1	25,156	0.00%
2022/04/12	0.7	18.90	6.1	18.86	18.85	-5.3	25,076	-0.02%
2022/04/11	8	19.18	2	18.95	19.00	6	24,971	0.02%
2022/04/08	1	18.90	0.5	19.00	19.05	0.5	24,700	0.00%
2022/04/07	25.4	18.91	14.3	18.95	18.65	11.1	24,490	0.05%
2022/04/06	6	18.79	6.6	18.72	19.10	-0.6	23,729	0.00%
2022/04/01	7	18.49	10	18.65	18.70	-3	23,394	-0.01%
2022/03/31	28	18.56	12.3	18.46	18.40	15.8	23,068	0.07%
2022/03/30	6	18.11	25	18.10	18.35	-19	22,484	-0.08%
2022/03/29	10	17.40	0	0.00	17.30	10	21,310	0.05%
2022/03/28	2.2	17.39	2	17.35	17.55	0.2	21,088	0.00%
2022/03/25	5	17.45	4.2	17.45	17.50	0.8	21,031	0.00%
2022/03/24	9	17.64	0	0.00	17.75	9	20,906	0.04%
2022/03/23	11	17.71	2	17.65	17.75	9	20,874	0.04%
2022/03/21	4	17.38	0	0.00	17.35	4	20,844	0.02%
2022/03/18	3.2	17.35	3	17.55	17.30	0.2	20,848	0.00%
2022/03/17	0.9	17.40	1	17.35	17.40	-0.1	20,512	0.00%
2022/03/16	2.1	17.00	1	17.05	17.10	1.1	20,532	0.01%
2022/03/14	0	0.00	1.1	16.91	17.00	-1.1	20,535	-0.01%
2022/03/11	4.4	16.96	0	0.00	16.90	4.4	20,591	0.02%
2022/03/10	10	16.91	1.3	16.87	16.90	8.7	20,613	0.04%
2022/03/09	5.3	16.43	9	16.50	16.40	-3.7	20,604	-0.02%
2022/03/08	28.3	16.48	9	16.37	16.40	19.3	20,374	0.09%
2022/03/07	14	16.66	150	16.85	16.80	-136	19,954	-0.68%	大賣/鉅額交易
2022/03/04	7	17.14	100	17.10	17.10	-93	20,316	-0.46%
2022/03/03	0	0.00	50	17.45	17.50	-50	20,250	-0.25%
2022/03/02	0	17.25	204	17.40	17.40	-204	20,483	-1.00%	大賣/鉅額交易
2022/03/01	1	17.25	85.4	17.23	17.20	-84.4	20,422	-0.41%
2022/02/25	51	17.10	12	17.01	17.10	39	20,478	0.19%
2022/02/24	116.5	17.10	64.5	17.04	17.20	52	20,247	0.26%	大買/
2022/02/23	1	17.35	2	17.38	17.45	-1	19,962	-0.01%
2022/02/22	14.3	17.20	2	17.30	17.40	12.3	20,043	0.06%
2022/02/21	0	0.00	3	17.48	17.55	-3	20,195	-0.01%
2022/02/18	3	17.42	0	0.00	17.40	3	20,490	0.01%
2022/02/17	10	17.50	0	0.00	17.40	10	20,579	0.05%
2022/02/16	27	17.45	6	17.41	17.40	21	20,750	0.10%
2022/02/15	30.1	17.26	0	0.00	17.25	30.1	21,064	0.14%
2022/02/14	4.4	17.30	0	0.00	17.40	4.4	21,227	0.02%
2022/02/10	4	17.32	1	17.30	17.45	3	21,082	0.01%
2022/02/09	25.8	17.41	4	17.45	17.50	21.8	20,990	0.10%
2022/02/08	16	17.26	8.1	17.26	17.35	7.9	20,909	0.04%
2022/02/07	1	16.75	0	0.00	17.05	1	20,573	0.00%
2022/01/26	2	16.28	7	16.49	16.45	-5	20,166	-0.02%
2022/01/25	4	16.25	1	16.20	16.40	3	20,142	0.01%
2022/01/24	16.3	16.38	10	16.42	16.55	6.3	20,008	0.03%
2022/01/21	11.5	16.48	143.2	16.47	16.50	-131.7	19,975	-0.66%	大賣/鉅額交易
2022/01/20	6.2	16.75	0	0.00	16.75	6.2	19,706	0.03%
2022/01/19	10.1	17.00	7.1	17.03	16.95	3	19,565	0.02%
2022/01/18	3	17.17	2	17.15	17.10	1	19,333	0.01%
2022/01/17	4	16.65	0	0.00	16.70	4	18,968	0.02%
2022/01/14	102	16.72	4.2	16.67	16.70	97.8	18,934	0.52%	大買/
2022/01/13	9.2	16.62	5	16.60	16.70	4.2	18,923	0.02%
2022/01/12	1	16.25	1	16.55	16.45	0	18,548	0.00%
2022/01/11	80.1	16.31	8	16.44	16.55	72.1	18,182	0.40%
2022/01/10	53	16.46	20	16.35	16.35	33	17,778	0.19%
2022/01/07	3	16.62	0	0.00	16.55	3	17,534	0.02%
2022/01/06	0	0.00	0.2	16.40	16.50	-0.2	17,290	0.00%
2022/01/04	0	0.00	1	16.15	16.20	-1	17,180	-0.01%
2022/01/03	18	16.10	0	0.00	16.10	18	17,144	0.10%
2021/12/30	3	16.30	2	16.25	16.15	1	17,134	0.01%
2021/12/29	1	16.05	0	0.00	16.25	1	17,244	0.01%
2021/12/28	0	16.00	0	0.00	16.05	0	17,275	0.00%
2021/12/24	0	0.00	0	16.00	15.95	0	17,601	0.00%
2021/12/23	1	15.85	0	0.00	16.00	1	17,704	0.01%
2021/12/22	2.1	15.90	0	0.00	15.85	2.1	17,825	0.01%
2021/12/20	2	15.80	0	0.00	15.75	2	17,886	0.01%
2021/12/17	0	0.00	0.1	15.90	15.90	-0.1	17,835	0.00%
2021/12/16	1.1	15.85	0	0.00	15.75	1.1	17,799	0.01%
2021/12/15	2	15.90	2	15.78	15.85	0	17,991	0.00%
2021/12/14	0	0.00	13	15.68	15.65	-13	18,302	-0.07%
2021/12/13	6.1	15.85	1	15.90	15.85	5.1	18,314	0.03%
2021/12/10	3	15.98	0	0.00	15.95	3	18,235	0.02%
2021/12/09	2	15.63	6	15.65	15.70	-4	18,101	-0.02%
2021/12/08	1	15.55	1	15.50	15.55	0	18,107	0.00%
2021/12/06	0	0.00	3	15.33	15.35	-3	18,022	-0.02%
2021/12/03	1	15.20	0	0.00	15.20	1	18,179	0.01%
2021/12/02	10	15.05	0	0.00	15.15	10	18,012	0.06%
2021/12/01	0.3	15.10	0	0.00	15.15	0.3	17,952	0.00%
2021/11/30	1	15.00	0	0.00	15.30	1	18,025	0.01%
2021/11/29	3	15.00	0	0.00	15.00	3	17,460	0.02%
2021/11/26	6	15.18	13	15.24	15.15	-7	17,556	-0.04%
2021/11/25	0	0.00	27	15.44	15.50	-27	17,543	-0.15%
2021/11/24	9.5	15.53	2.2	15.46	15.50	7.3	17,728	0.04%
2021/11/23	18	15.36	5.1	15.37	15.30	12.9	17,949	0.07%
2021/11/22	1	15.10	0	0.00	15.20	1	17,786	0.01%
2021/11/19	0	0.00	34	15.20	15.10	-34	17,608	-0.19%
2021/11/18	5	15.11	15.5	15.13	15.20	-10.5	17,542	-0.06%
2021/11/17	4	15.00	4.1	14.90	15.00	-0.1	17,430	0.00%
2021/11/16	0	0.00	23.1	14.63	14.75	-23.1	17,275	-0.13%
2021/11/15	21	14.80	5.1	14.70	14.70	15.9	17,500	0.09%
2021/11/12	50	14.52	12	14.54	14.55	38	17,586	0.22%
2021/11/11	0.7	14.30	22.1	14.30	14.35	-21.4	17,621	-0.12%
2021/11/10	10	14.15	3	14.20	14.20	7	17,677	0.04%
2021/11/09	20	14.15	0	0.00	14.15	20	17,849	0.11%
2021/11/08	0	0.00	0.5	14.15	14.20	-0.5	19,488	0.00%
2021/11/05	1	14.05	0	0.00	14.15	1	20,771	0.00%
2021/11/04	50	14.15	0	0.00	14.15	50	21,225	0.24%
2021/11/03	0	0.00	2	14.15	14.20	-2	21,662	-0.01%
2021/11/01	0	0.00	1	14.15	14.15	-1	22,375	0.00%
2021/10/29	1.2	14.10	9	14.15	14.15	-7.8	22,652	-0.03%
2021/10/28	50	14.15	0	0.00	14.15	50	22,738	0.22%
2021/10/27	50	14.15	2	14.15	14.20	48	22,965	0.21%
2021/10/26	96	14.15	1	14.15	14.15	95	23,721	0.40%
2021/10/22	0	0.00	1	14.00	14.05	-1	24,406	0.00%
2021/10/21	0	0.00	10	14.03	14.00	-10	24,666	-0.04%
2021/10/19	1	14.00	8	13.93	14.00	-7	24,549	-0.03%
2021/10/15	0.1	13.85	51	13.90	13.85	-51	24,705	-0.21%
2021/10/14	2	13.80	1	13.85	13.80	1	25,194	0.00%
2021/10/13	0	0.00	101.9	13.90	13.90	-101.9	25,692	-0.40%	大賣/鉅額交易
2021/10/12	8.1	13.70	0	0.00	13.85	8.1	26,213	0.03%
2021/10/08	7	13.84	2	13.80	13.80	5	26,397	0.02%
2021/10/07	2	13.93	1	13.90	13.90	1	26,798	0.00%
2021/10/06	5	13.75	5	13.85	13.90	0	27,522	0.00%
2021/10/05	5	13.70	31.1	13.75	13.80	-26.1	27,872	-0.09%
2021/10/04	0.1	13.72	4	13.80	13.75	-3.9	28,243	-0.01%
2021/10/01	8	13.73	0	0.00	13.70	8	28,494	0.03%
2021/09/30	0	0.00	2	13.85	13.90	-2	28,465	-0.01%
2021/09/29	3	13.82	0	0.00	13.90	3	28,591	0.01%
2021/09/28	5	13.86	2	13.90	13.85	3	28,514	0.01%
2021/09/27	1	13.95	2	14.00	14.00	-1	28,525	0.00%
2021/09/24	2	13.93	3	13.90	13.95	-1	28,613	0.00%
2021/09/23	1	14.00	2	13.95	13.85	-1	28,694	0.00%
2021/09/22	6.6	13.81	0	0.00	13.85	6.6	28,663	0.02%
2021/09/17	5.1	13.99	0	0.00	13.95	5.1	28,334	0.02%
2021/09/16	0	0.00	20	14.08	14.10	-20	28,048	-0.07%
2021/09/14	9.1	14.02	0	0.00	14.05	9.1	28,046	0.03%
2021/09/13	5	14.03	2	14.05	14.10	3	27,890	0.01%
2021/09/10	0	0.00	1	14.05	14.05	-1	28,048	0.00%
2021/09/08	6	14.00	0	0.00	14.05	6	28,496	0.02%
2021/09/07	0	0.00	1	14.00	14.00	-1	28,448	0.00%
2021/09/06	10	14.05	0	0.00	14.05	10	28,798	0.03%
2021/09/03	2	14.05	0	0.00	14.10	2	29,075	0.01%
2021/09/02	1	13.90	0.2	14.00	14.00	0.8	28,902	0.00%
2021/09/01	4.1	14.05	5	14.07	14.00	-0.9	28,728	0.00%
2021/08/31	2.1	14.15	3	14.15	14.25	-1	28,492	0.00%
2021/08/30	2.1	14.17	2	14.20	14.25	0.1	28,405	0.00%
2021/08/27	0.1	14.00	12	14.00	14.05	-11.9	28,191	-0.04%
2021/08/26	0	0.00	31	13.66	13.70	-31	27,771	-0.11%
2021/08/24	0.1	13.45	89	13.45	13.60	-88.9	27,751	-0.32%
2021/08/23	5.1	13.60	61	13.60	13.50	-56	27,758	-0.20%
2021/08/20	6.1	13.61	128	13.61	13.60	-122	27,850	-0.44%	大賣/鉅額交易
2021/08/19	5	13.62	8	13.60	13.65	-3	28,567	-0.01%
2021/08/18	1	13.50	0	0.00	13.65	1	28,331	0.00%
2021/08/17	5.7	13.39	3	13.57	13.55	2.7	28,179	0.01%
2021/08/16	72.2	13.30	4	13.29	13.30	68.2	27,834	0.25%
2021/08/13	15.7	13.30	0	0.00	13.35	15.7	27,802	0.06%
2021/08/12	118.1	13.28	0	0.00	13.30	118.1	27,698	0.43%	大買/鉅額交易
2021/08/11	16	14.20	0	14.25	14.20	16	26,185	0.06%
2021/08/10	237	14.22	0	0.00	14.20	237	25,336	0.94%	大買/鉅額交易
2021/08/09	9	14.23	4	14.23	14.20	5	25,405	0.02%
2021/08/06	8.5	14.19	0	0.00	14.20	8.5	25,402	0.03%
2021/08/05	15	14.23	1	14.25	14.25	14	25,879	0.05%
2021/08/04	2.2	14.15	0	0.00	14.20	2.2	26,968	0.01%
2021/08/03	105	14.11	2	14.10	14.15	103	27,254	0.38%	大買/鉅額交易
2021/08/02	3	14.08	4	14.10	14.20	-1	27,897	0.00%
2021/07/30	22.2	14.04	0	0.00	14.05	22.2	28,077	0.08%
2021/07/29	6	14.13	1	14.20	14.20	5	28,354	0.02%
2021/07/28	22	14.07	10	14.10	14.10	12	28,464	0.04%
2021/07/27	8.1	14.12	0	0.00	14.15	8.1	28,764	0.03%
2021/07/26	9.1	14.35	0.3	14.30	14.30	8.8	28,917	0.03%
2021/07/23	0.4	14.29	0.1	14.25	14.25	0.3	29,021	0.00%
2021/07/22	1.1	14.29	0	0.00	14.30	1.1	29,081	0.00%
2021/07/21	0.2	14.19	40	14.10	14.20	-39.8	29,214	-0.14%
2021/07/20	4.4	14.22	3.1	14.20	14.20	1.3	29,501	0.00%
2021/07/19	18	14.39	16	14.36	14.45	2	29,049	0.01%
2021/07/16	1	14.35	8	14.21	14.35	-7	29,167	-0.02%
2021/07/15	5	14.16	1	14.20	14.25	4	28,795	0.01%
2021/07/14	16	14.18	0	0.00	14.15	16	28,720	0.06%
2021/07/13	5	14.24	9	14.20	14.10	-4	28,766	-0.01%
2021/07/12	3	14.15	1	14.15	14.00	2	28,224	0.01%
2021/07/09	8	14.05	1	14.05	13.95	7	27,986	0.03%
2021/07/08	40	13.90	0	0.00	13.95	40	27,623	0.14%
2021/07/07	5.1	13.75	1.2	13.75	13.80	3.9	27,511	0.01%
2021/07/06	1	13.80	1	13.85	13.80	0	27,494	0.00%
2021/07/05	1	13.65	2	13.70	13.75	-1	27,400	0.00%
2021/07/02	2	13.68	0	0.00	13.65	2	27,374	0.01%
2021/07/01	1	13.70	1	13.70	13.70	0	27,361	0.00%
2021/06/30	0.1	13.80	0	0.00	13.75	0.1	27,344	0.00%
2021/06/29	7.2	13.70	0	0.00	13.75	7.2	27,500	0.03%
2021/06/28	0	0.00	2	13.78	13.75	-2	27,729	-0.01%
2021/06/25	10	13.80	0.3	13.80	13.80	9.7	27,891	0.03%
2021/06/24	2	13.70	7	13.70	13.70	-5	27,840	-0.02%
2021/06/23	4.2	13.61	2	13.68	13.60	2.2	27,924	0.01%
2021/06/22	3	13.55	11.8	13.55	13.50	-8.8	28,024	-0.03%
2021/06/21	2	13.45	1	13.50	13.50	1	28,231	0.00%
2021/06/18	7	13.57	2	13.53	13.55	5	28,091	0.02%
2021/06/17	10	13.55	0	0.00	13.60	10	28,009	0.04%
2021/06/16	0.1	13.65	1.5	13.65	13.70	-1.4	29,300	0.00%
2021/06/15	3	13.58	0	0.00	13.55	3	29,313	0.01%
2021/06/11	2.5	13.70	12	13.70	13.75	-9.5	29,216	-0.03%
2021/06/10	0	0.00	11	13.56	13.65	-11	29,178	-0.04%
2021/06/09	10	13.55	1	13.55	13.60	9	29,494	0.03%
2021/06/08	7	13.68	0	0.00	13.65	7	29,606	0.02%
2021/06/07	1	13.55	0	0.00	13.65	1	29,961	0.00%
2021/06/04	2	13.63	2	13.63	13.70	0	30,063	0.00%
2021/06/03	5	13.64	0	0.00	13.70	5	30,298	0.02%
2021/06/02	0.1	13.55	10	13.60	13.65	-9.9	30,346	-0.03%
2021/06/01	1	13.55	0	0.00	13.55	1	30,381	0.00%
2021/05/31	2	13.48	7.2	13.50	13.55	-5.2	30,598	-0.02%
2021/05/28	1	13.40	6.1	13.51	13.45	-5.1	30,808	-0.02%
2021/05/27	5	13.30	0	0.00	13.50	5	30,605	0.02%
2021/05/26	0	0.00	43	13.40	13.45	-43	30,188	-0.14%
2021/05/25	1	13.40	6	13.40	13.30	-5	30,352	-0.02%
2021/05/21	2	13.25	0	0.00	13.20	2	30,476	0.01%
2021/05/20	6	13.06	22	13.05	13.10	-16	30,427	-0.05%
2021/05/19	20	13.05	0	0.00	13.05	20	30,503	0.07%
2021/05/18	0	0.00	3	13.10	13.05	-3	30,639	-0.01%
2021/05/17	26.3	12.76	11	12.67	12.60	15.3	30,849	0.05%
2021/05/14	2.1	13.01	2.2	13.05	13.15	-0.1	30,394	0.00%
2021/05/13	11	13.04	6	12.99	13.00	5	29,935	0.02%
2021/05/12	17.1	13.21	9	13.09	13.05	8.1	29,135	0.03%
2021/05/11	23	13.76	27	13.76	13.70	-4	27,745	-0.01%
2021/05/10	12	13.90	16	13.88	14.00	-4	27,192	-0.01%
2021/05/07	17.3	13.63	3	13.70	13.65	14.3	26,614	0.05%
2021/05/06	11	13.60	14	13.49	13.60	-3	26,375	-0.01%
2021/05/05	46	13.23	31	13.33	13.25	15	25,430	0.06%
2021/05/04	49.1	13.25	0	0.00	13.20	49.1	25,044	0.20%
2021/05/03	36.1	13.44	16.4	13.38	13.35	19.7	24,410	0.08%
2021/04/29	7.1	13.39	0	0.00	13.30	7.1	24,074	0.03%
2021/04/28	2	13.45	0	0.00	13.50	2	23,998	0.01%
2021/04/27	10	13.45	0	0.00	13.50	10	24,345	0.04%
2021/04/26	1	13.45	1	13.45	13.50	0	24,159	0.00%
2021/04/23	16.2	13.30	2	13.30	13.30	14.2	23,710	0.06%
2021/04/22	27	13.46	13	13.38	13.30	14	23,796	0.06%
2021/04/21	13	13.34	31	13.34	13.30	-18	23,455	-0.08%
2021/04/20	12.6	13.24	3.1	13.20	13.35	9.5	23,374	0.04%
2021/04/19	11	13.21	1	13.30	13.25	10	23,273	0.04%
2021/04/16	7	12.99	2	12.98	13.00	5	22,927	0.02%
2021/04/15	5	12.90	4	12.90	12.95	1	23,202	0.00%
2021/04/14	3	12.72	0	0.00	12.80	3	22,925	0.01%
2021/04/13	12	12.80	8	12.80	12.75	4	23,111	0.02%
2021/04/12	0	0.00	3	12.72	12.80	-3	23,049	-0.01%
2021/04/09	5	12.60	1	12.60	12.55	4	23,028	0.02%
2021/04/07	5	12.60	0	0.00	12.65	5	23,674	0.02%
2021/04/06	9.2	12.62	1	12.65	12.60	8.2	23,659	0.03%
2021/04/01	12	12.67	0	0.00	12.65	12	23,543	0.05%
2021/03/31	3.1	12.70	5	12.70	12.85	-1.9	23,224	-0.01%
2021/03/30	10	12.60	5	12.69	12.70	5	22,972	0.02%
2021/03/29	0.4	12.55	1	12.50	12.60	-0.6	22,771	0.00%
2021/03/26	5	12.50	4	12.51	12.45	1	22,643	0.00%
2021/03/25	11	12.47	4.2	12.40	12.50	6.8	22,525	0.03%
2021/03/24	12.5	12.34	0	0.00	12.35	12.5	22,371	0.06%
2021/03/23	4	12.33	0	0.00	12.35	4	22,113	0.02%
2021/03/22	2	12.30	4	12.30	12.30	-2	22,136	-0.01%
2021/03/19	0.4	12.10	20	12.15	12.05	-19.6	21,967	-0.09%
2021/03/18	1.2	12.26	1	12.30	12.25	0.2	20,599	0.00%
2021/03/17	1.1	12.30	0	0.00	12.30	1.1	20,614	0.01%
2021/03/16	1.4	12.35	0	0.00	12.35	1.4	20,554	0.01%
2021/03/15	5	12.20	2	12.25	12.30	3	20,506	0.01%
2021/03/12	0.1	12.05	3	12.10	12.15	-2.9	20,884	-0.01%
2021/03/11	0.1	12.10	51	12.15	12.00	-51	20,963	-0.24%
2021/03/10	5	12.00	10	12.00	12.05	-5	20,806	-0.02%
2021/03/09	1	11.85	52	11.90	11.95	-51	20,687	-0.25%
2021/03/08	6	11.76	12	11.80	11.80	-6	20,685	-0.03%
2021/03/05	0	0.00	10	11.70	11.75	-10	20,716	-0.05%
2021/03/04	2.1	11.70	15.1	11.80	11.80	-13	21,420	-0.06%
2021/03/03	0.1	11.80	8	11.87	11.85	-7.9	21,538	-0.04%
2021/03/02	0	11.75	2	11.75	11.65	-2	21,289	-0.01%
2021/02/26	5	11.71	0.1	11.80	11.65	5	21,348	0.02%
2021/02/25	0	0.00	6	11.94	11.95	-6	21,039	-0.03%
2021/02/24	0.1	11.75	23	11.77	11.80	-22.9	20,831	-0.11%
2021/02/23	1.2	11.65	164	11.72	11.75	-162.8	20,776	-0.78%	大賣/鉅額交易
2021/02/22	4	11.60	10	11.60	11.65	-6	21,140	-0.03%
2021/02/19	0	0.00	110	11.54	11.60	-110	21,098	-0.52%	大賣/鉅額交易
2021/02/18	0	0.00	23.1	11.62	11.60	-23.1	21,118	-0.11%
2021/02/05	4	11.11	0	0.00	11.20	4	20,483	0.02%
2021/02/03	3.1	11.15	0	0.00	11.10	3.1	20,996	0.01%
2021/02/02	1	11.10	22	11.05	11.10	-21	21,398	-0.10%
2021/01/29	1.3	11.00	60	11.03	10.95	-58.7	21,382	-0.27%
2021/01/28	1	11.00	30	11.05	11.05	-29	21,133	-0.14%
2021/01/27	0	11.10	0	11.10	11.10	0	20,957	0.00%
2021/01/26	0	0.00	5	11.10	11.10	-5	20,843	-0.02%
2021/01/25	5	11.15	1	11.10	11.15	4	20,842	0.02%
2021/01/22	0.4	11.10	0	0.00	11.10	0.4	20,843	0.00%
2021/01/21	2	11.20	0	0.00	11.15	2	20,762	0.01%
2021/01/20	10.3	11.10	2.6	11.17	11.10	7.7	20,578	0.04%
2021/01/19	0.6	11.40	0	0.00	11.35	0.6	20,080	0.00%
2021/01/15	2	11.43	0	0.00	11.40	2	19,886	0.01%
2021/01/14	0	0.00	11	11.59	11.50	-11	19,878	-0.06%
2021/01/13	3	11.45	0	0.00	11.50	3	19,627	0.02%
2021/01/12	0	0.00	2	11.48	11.45	-2	19,492	-0.01%
2021/01/11	0	0.00	115.1	11.65	11.65	-115.1	19,396	-0.59%	大賣/鉅額交易
2021/01/08	0	0.00	0.3	11.55	11.65	-0.3	19,235	0.00%
2021/01/07	1	11.40	0	0.00	11.45	1	18,714	0.01%
2021/01/06	0	0.00	1	11.35	11.40	-1	18,662	-0.01%
2021/01/05	4	11.45	15	11.49	11.45	-11	18,322	-0.06%
2021/01/04	0	0.00	7	11.49	11.45	-7	18,419	-0.04%
2020/12/31	2	11.50	5	11.46	11.45	-3	18,243	-0.02%
2020/12/30	39.5	11.30	16	11.43	11.50	23.5	18,132	0.13%
2020/12/29	110.9	11.20	0	0.00	11.20	110.9	17,641	0.63%	大買/鉅額交易
2020/12/28	20.1	11.20	1.2	11.15	11.20	18.9	17,606	0.11%
2020/12/24	3.4	11.11	0	0.00	11.15	3.4	17,719	0.02%
2020/12/23	10	11.10	0	0.00	11.10	10	17,667	0.06%
2020/12/22	2	11.20	3	11.15	11.15	-1	17,863	-0.01%
2020/12/21	0.3	11.15	0.8	11.18	11.20	-0.5	18,096	0.00%
2020/12/18	10.3	11.10	0	0.00	11.10	10.3	18,120	0.06%
2020/12/17	0	0.00	2	11.15	11.20	-2	18,075	-0.01%
2020/12/16	3.3	11.12	0	0.00	11.20	3.3	18,052	0.02%
2020/12/15	1.2	11.10	2	11.15	11.05	-0.9	18,033	0.00%
2020/12/10	7	11.06	1	11.10	11.05	6	17,577	0.03%
2020/12/09	7	11.04	0.1	11.00	11.05	6.9	17,392	0.04%
2020/12/08	5.6	11.09	0	0.00	11.00	5.6	17,191	0.03%
2020/12/07	11	11.21	0	0.00	11.20	11	16,444	0.07%
2020/12/04	20	11.35	8	11.32	11.30	12	16,266	0.07%
2020/12/03	0	0.00	0.1	11.20	11.20	-0.1	16,070	0.00%
2020/11/30	2.2	11.18	0	0.00	11.10	2.2	15,879	0.01%
2020/11/27	0	0.00	1	11.35	11.35	-1	15,162	-0.01%
2020/11/26	0	0.00	5	11.30	11.30	-5	14,864	-0.03%
2020/11/25	0	0.00	4	11.30	11.30	-4	15,083	-0.03%
2020/11/24	1	11.15	0.1	11.15	11.20	0.9	14,853	0.01%
2020/11/23	1.2	11.25	0	0.00	11.30	1.2	14,730	0.01%
2020/11/19	0	0.00	1	11.30	11.30	-1	14,630	-0.01%
2020/11/18	3.4	11.15	0	0.00	11.20	3.4	14,077	0.02%
2020/11/17	1	11.15	5.6	11.16	11.15	-4.6	13,986	-0.03%
2020/11/16	0	0.00	0	11.20	11.25	0	14,065	0.00%
2020/11/13	2	11.15	0	0.00	11.20	2	13,903	0.01%
2020/11/12	3.4	11.19	0.1	11.20	11.20	3.3	13,888	0.02%
2020/11/11	0	0.00	5.1	11.38	11.35	-5.1	13,541	-0.04%
2020/11/10	3	11.20	18.8	11.18	11.20	-15.8	13,181	-0.12%
2020/11/09	2	11.03	7	11.05	11.05	-5	12,813	-0.04%
2020/11/06	0	0.00	2	10.95	10.95	-2	12,750	-0.02%
2020/11/05	1	11.00	1	10.95	11.00	0	12,937	0.00%
2020/11/04	0	0.00	2	10.93	10.95	-2	13,056	-0.02%
2020/10/30	2	10.70	0	0.00	10.70	2	13,445	0.01%
2020/10/28	1	10.85	6	10.80	10.80	-5	13,527	-0.04%
2020/10/27	1.4	10.84	0	0.00	10.80	1.4	13,811	0.01%
2020/10/26	0	0.00	1	10.85	10.90	-1	14,071	-0.01%
2020/10/21	1	10.80	0	0.00	10.80	1	15,157	0.01%
2020/10/19	0	0.00	3	10.85	10.90	-3	15,702	-0.02%
2020/10/15	0.2	10.80	0	0.00	10.75	0.2	16,494	0.00%
2020/10/13	0.2	10.85	0	0.00	10.80	0.2	17,140	0.00%
2020/10/12	1	10.75	0	0.00	10.85	1	17,365	0.01%
2020/10/05	3	10.85	0	0.00	10.80	3	17,833	0.02%
2020/09/30	0	0.00	2	10.90	10.85	-2	18,072	-0.01%
2020/09/28	0	0.00	6	10.85	10.85	-6	18,747	-0.03%
2020/09/25	12	10.65	4	10.60	10.60	8	19,196	0.04%
2020/09/24	3.2	10.60	30	10.65	10.50	-26.9	19,267	-0.14%
2020/09/23	3	10.75	0	0.00	10.75	3	19,539	0.02%
2020/09/22	1.1	10.76	0	0.00	10.75	1.1	19,631	0.01%
2020/09/21	5.1	10.90	0	0.00	10.85	5.1	19,843	0.03%
2020/09/16	5	10.92	0	0.00	10.95	5	20,517	0.02%
2020/09/15	0.4	10.90	0	0.00	10.85	0.4	20,668	0.00%
2020/09/11	0.5	10.90	0	0.00	10.90	0.5	21,529	0.00%
2020/09/10	0	0.00	32	10.90	10.90	-32	21,819	-0.15%
2020/09/08	0	0.00	11	10.90	10.95	-11	22,184	-0.05%
2020/09/07	5	10.85	0	0.00	10.85	5	22,626	0.02%
2020/09/04	1	10.80	0	0.00	10.80	1	24,121	0.00%
2020/09/03	1	10.85	1	10.90	10.90	0	24,993	0.00%
2020/09/01	1	10.85	0	0.00	10.85	1	25,713	0.00%
2020/08/31	2	10.88	0	0.00	10.80	2	25,998	0.01%
2020/08/28	3	10.83	0	0.00	10.85	3	26,037	0.01%
2020/08/26	5	10.90	0	0.00	10.90	5	26,793	0.02%
2020/08/25	32	10.90	0	0.00	10.85	32	27,043	0.12%
2020/08/24	0	0.00	0.1	10.90	10.90	-0.1	27,900	0.00%
2020/08/21	2	10.85	1	10.90	10.90	1	28,130	0.00%
2020/08/20	9	10.78	38	10.80	10.75	-29	28,221	-0.10%
2020/08/19	0	0.00	14	10.95	10.90	-14	28,147	-0.05%
2020/08/18	0.1	11.00	0	0.00	11.00	0.1	28,130	0.00%
2020/08/17	5	10.95	5	10.97	11.00	0	28,316	0.00%
2020/08/14	0	0.00	0.3	11.00	11.00	-0.3	28,417	0.00%
2020/08/13	6	10.95	0	0.00	11.00	6	28,396	0.02%
2020/08/12	0	0.00	1	10.90	10.95	-1	28,450	0.00%
2020/08/11	0	0.00	6	11.00	10.90	-6	28,476	-0.02%
2020/08/10	10	11.00	5	10.96	10.95	5	28,346	0.02%
2020/08/07	40	10.90	0	0.00	10.85	40	28,285	0.14%
2020/08/06	2	10.85	2	10.90	10.95	0	28,149	0.00%
2020/08/05	1	10.75	0	0.00	10.70	1	28,162	0.00%
2020/08/04	2	10.75	0	0.00	10.75	2	28,163	0.01%
2020/07/31	0	0.00	10	10.70	10.65	-10	27,928	-0.04%
2020/07/30	0	0.00	2	10.65	10.65	-2	27,797	-0.01%
2020/07/29	3	10.63	0	0.00	10.65	3	27,581	0.01%
2020/07/28	11	10.65	4	10.65	10.60	7	27,535	0.03%
2020/07/27	14	10.74	0	0.00	10.65	14	27,380	0.05%
2020/07/24	18	10.83	0	0.00	10.80	18	26,991	0.07%
2020/07/23	5	10.90	0.4	10.90	10.90	4.6	26,697	0.02%
2020/07/22	1	10.90	0	0.00	10.90	1	26,563	0.00%
2020/07/21	6	10.87	0	0.00	10.85	6	26,351	0.02%
2020/07/20	0	0.00	0.2	11.00	11.00	-0.2	25,928	0.00%
2020/07/17	1	10.90	0	0.00	10.95	1	25,808	0.00%
2020/07/15	1	10.90	2	10.90	10.95	-1	25,512	0.00%
2020/07/14	7	10.90	1	10.90	10.90	6	25,419	0.02%
2020/07/13	6	10.95	0	0.00	10.95	6	25,406	0.02%
2020/07/10	12	10.93	2	10.93	10.95	10	25,351	0.04%
2020/07/09	4	11.03	1	11.00	11.00	3	25,248	0.01%
2020/07/08	7	11.00	7	11.05	11.05	0	25,004	0.00%
2020/07/07	7	11.08	0	0.00	11.10	7	24,785	0.03%
2020/07/06	7	11.10	6	11.13	11.15	1	24,398	0.00%
2020/07/03	3	10.93	0	0.00	10.90	3	24,077	0.01%
2020/07/02	18	10.86	0	0.00	10.90	18	24,048	0.07%
2020/07/01	3	10.90	0	0.00	10.90	3	23,759	0.01%
2020/06/30	8.1	10.90	0	0.00	10.85	8.1	23,756	0.03%
2020/06/29	7.3	10.91	0	0.00	10.90	7.3	23,714	0.03%
2020/06/23	4	11.00	0	0.00	11.05	4	23,556	0.02%
2020/06/22	7	11.06	0	0.00	11.10	7	23,417	0.03%
2020/06/19	10	11.04	0	0.00	11.00	10	23,659	0.04%
2020/06/18	10	11.10	0	0.00	11.10	10	23,343	0.04%
2020/06/17	8	11.19	9	11.18	11.25	-1	23,359	0.00%
2020/06/16	2	11.25	4	11.15	11.25	-2	23,853	-0.01%
2020/06/15	19.3	11.13	0	0.00	11.05	19.3	24,606	0.08%
2020/06/12	3	11.17	4	11.19	11.20	-1	24,833	0.00%
2020/06/11	20	11.60	1	11.50	11.45	19	24,917	0.08%
2020/06/10	35.4	12.30	0	0.00	12.35	35.4	23,727	0.15%
2020/06/09	63	12.29	50.5	12.25	12.25	12.5	23,423	0.05%
2020/06/08	18	12.20	0	0.00	12.30	18	23,384	0.08%
2020/06/05	200	12.25	4.2	12.21	12.20	195.8	23,100	0.85%	大買/鉅額交易
2020/06/04	0	0.00	5	12.27	12.20	-5	23,129	-0.02%
2020/06/03	10	12.15	0	0.00	12.20	10	23,358	0.04%
2020/06/02	2	12.10	2	12.13	12.10	0	23,335	0.00%
2020/06/01	10	12.00	10	12.00	11.95	0	23,476	0.00%
2020/05/29	20	11.75	0	0.00	11.80	20	23,478	0.09%
2020/05/28	50	11.95	3	11.90	11.75	47	22,685	0.21%
2020/05/27	0	0.00	1	11.80	11.80	-1	22,792	0.00%
2020/05/26	0	0.00	2	11.75	11.75	-2	22,934	-0.01%
2020/05/25	3	11.60	0	0.00	11.60	3	22,875	0.01%
2020/05/22	2	11.55	0	0.00	11.55	2	22,996	0.01%
2020/05/21	1	11.65	0	0.00	11.80	1	23,081	0.00%
2020/05/20	1	11.65	11	11.75	11.65	-10	23,185	-0.04%
2020/05/18	2.3	11.58	0	0.00	11.50	2.3	23,396	0.01%
2020/05/15	3	11.68	1	11.65	11.65	2	23,265	0.01%
2020/05/14	2	11.70	0	0.00	11.70	2	23,146	0.01%
2020/05/13	5	11.80	0	0.00	11.80	5	23,010	0.02%
2020/05/12	6	11.81	2	11.90	11.80	4	23,016	0.02%
2020/05/11	10	11.70	8	11.85	11.80	2	22,932	0.01%
2020/05/08	1	11.65	0	0.00	11.55	1	22,911	0.00%
2020/05/06	3	11.52	1	11.50	11.50	2	23,037	0.01%
2020/05/05	2	11.70	20	11.65	11.70	-18	23,166	-0.08%
2020/05/04	6	11.75	0	0.00	11.70	6	23,248	0.03%
2020/04/30	20	11.90	2	12.03	12.20	18	23,284	0.08%
2020/04/29	4	11.76	1	11.85	11.75	3	23,423	0.01%
2020/04/28	2	11.55	2	11.50	11.55	0	23,734	0.00%
2020/04/27	0	0.00	0	11.50	11.50	0	24,393	0.00%
2020/04/23	2	11.35	0	0.00	11.30	2	24,594	0.01%
2020/04/22	3	11.28	1	11.30	11.35	2	24,551	0.01%
2020/04/21	4	11.48	0	0.00	11.40	4	24,596	0.02%
2020/04/20	1	11.75	0	0.00	11.90	1	24,479	0.00%
2020/04/17	0	0.00	5	12.05	11.90	-5	24,795	-0.02%
2020/04/15	0	0.00	4	11.63	11.90	-4	24,575	-0.02%
2020/04/14	2	11.50	1	11.50	11.55	1	24,533	0.00%
2020/04/13	7	11.40	0	0.00	11.30	7	24,524	0.03%
2020/04/10	4	11.49	0	0.00	11.60	4	24,591	0.02%
2020/04/09	1	11.45	2	11.25	11.30	-1	24,663	0.00%
2020/04/07	2	11.15	1	11.25	11.10	1	24,406	0.00%
2020/04/06	0	0.00	21	10.91	11.05	-21	24,254	-0.09%
2020/04/01	0.1	11.05	0	0.00	11.00	0.1	23,907	0.00%
2020/03/31	0	0.00	1	11.00	11.05	-1	23,710	0.00%
2020/03/30	2	11.00	0	0.00	10.90	2	23,397	0.01%
2020/03/27	3	11.15	11	11.14	11.05	-8	23,260	-0.03%
2020/03/26	0	0.00	2	10.85	10.95	-2	23,182	-0.01%
2020/03/25	3	10.73	0	0.00	10.85	3	23,523	0.01%
2020/03/24	20	10.45	0	0.00	10.35	20	23,229	0.09%
2020/03/23	3	10.22	4	10.25	10.10	-1	23,159	0.00%
2020/03/20	1	10.10	0	0.00	10.60	1	22,980	0.00%
2020/03/19	6	9.61	11	9.68	9.68	-5	22,303	-0.02%
2020/03/18	2.2	10.10	2	10.10	10.10	0.2	21,844	0.00%
2020/03/17	7	10.31	0	0.00	10.30	7	21,499	0.03%
2020/03/16	1	10.75	15	10.75	10.70	-14	20,973	-0.07%
2020/03/13	12.3	10.93	200.3	11.25	11.30	-188	20,624	-0.91%	大賣/鉅額交易
2020/03/12	10.3	11.79	30	11.75	11.75	-19.7	19,865	-0.10%
2020/03/11	1.2	12.40	0	0.00	12.35	1.2	19,337	0.01%
2020/03/10	21.4	12.49	6	12.45	12.50	15.4	19,260	0.08%
2020/03/09	29.3	12.59	10	12.70	12.55	19.3	19,008	0.10%
2020/03/06	16.1	12.85	0	0.00	12.80	16.1	18,500	0.09%
2020/03/05	176	12.90	0	0.00	12.90	176	18,110	0.97%	大買/鉅額交易
2020/03/04	10	13.00	0	0.00	13.00	10	17,774	0.06%
2020/03/03	6	13.05	0	0.00	13.05	6	17,615	0.03%
2020/03/02	0	0.00	40	13.00	13.00	-40	17,480	-0.23%
2020/02/27	0	0.00	20	13.05	13.00	-20	17,635	-0.11%
2020/02/25	0.4	13.00	20	13.05	13.00	-19.6	17,148	-0.11%
2020/02/21	10	13.15	1	13.10	13.10	9	16,656	0.05%
2020/02/20	19	13.17	0	0.00	13.15	19	16,429	0.12%
2020/02/19	13	13.17	0	0.00	13.30	13	16,209	0.08%
2020/02/18	13	13.08	0	0.00	13.10	13	16,155	0.08%
2020/02/17	0	0.00	1.3	13.04	13.10	-1.3	16,198	-0.01%
2020/02/14	0	0.00	1	13.05	13.10	-1	16,306	-0.01%
2020/02/13	2	13.10	0	0.00	13.05	2	16,311	0.01%
2020/02/12	1	13.05	0	0.00	13.05	1	16,310	0.01%
2020/02/11	0	0.00	1	13.10	13.10	-1	16,129	-0.01%
2020/02/10	1	12.95	2	13.10	13.10	-1	16,075	-0.01%
2020/02/06	1	13.10	2	13.10	13.15	-1	16,107	-0.01%
2020/02/05	1	13.05	0	0.00	13.05	1	15,816	0.01%
2020/02/04	2	12.98	1	13.10	13.10	1	15,710	0.01%
2020/02/03	1	12.60	0	0.00	13.00	1	15,507	0.01%
2020/01/31	1	12.95	185	12.88	12.90	-184	15,112	-1.22%	大賣/鉅額交易
2020/01/30	38.8	12.96	0	0.00	12.80	38.8	14,713	0.26%
2020/01/20	1	13.45	1	13.50	13.50	0	14,010	0.00%
2020/01/17	30	13.35	0	0.00	13.35	30	13,930	0.22%
2020/01/16	30	13.15	0	0.00	13.20	30	13,786	0.22%
2020/01/15	40	13.16	0	0.00	13.20	40	13,730	0.29%
2020/01/14	3	13.05	0	0.00	13.15	3	13,614	0.02%
2020/01/13	30	13.05	0	0.00	13.05	30	13,513	0.22%
2020/01/09	30	13.10	0	0.00	13.10	30	13,201	0.23%
2020/01/08	0.5	12.95	0	0.00	12.95	0.5	13,060	0.00%
2020/01/07	1	12.95	0.6	12.95	13.00	0.4	12,953	0.00%
2020/01/03	1	13.00	0	0.00	13.05	1	12,705	0.01%
2019/12/31	0.4	13.00	0	0.00	13.00	0.4	12,617	0.00%
2019/12/25	0.4	13.05	0	0.00	13.10	0.4	12,817	0.00%
2019/12/23	1	13.30	0	0.00	13.25	1	13,059	0.01%
2019/12/19	25	13.20	2	13.15	13.15	23	13,203	0.17%
2019/12/18	0	0.00	102	13.14	13.15	-102	13,333	-0.77%	大賣/鉅額交易
2019/12/13	1	13.00	1	13.05	13.05	0	13,405	0.00%
2019/12/12	0	0.00	2	13.00	12.95	-2	13,011	-0.02%
2019/12/11	0	0.00	47	12.85	12.90	-47	12,873	-0.37%
2019/12/10	4	12.78	0	0.00	12.80	4	12,878	0.03%
2019/12/09	10	12.85	71	12.85	12.85	-61	12,859	-0.47%
2019/12/05	1	12.95	0	0.00	12.95	1	13,019	0.01%
2019/11/29	111.3	12.90	56	12.85	12.85	55.3	12,967	0.43%	大買/
2019/11/28	30	13.00	1	13.00	13.05	29	12,941	0.22%
2019/11/27	21	12.95	0	0.00	13.00	21	13,317	0.16%
2019/11/26	52	12.95	1	12.95	12.85	51	13,493	0.38%
2019/11/22	1	12.80	1	12.80	12.80	0	13,329	0.00%
2019/11/20	1	12.85	0	0.00	12.90	1	13,430	0.01%
2019/11/15	0	0.00	2	12.85	12.90	-2	13,721	-0.01%
2019/11/14	10	12.75	1	12.75	12.80	9	13,679	0.07%
2019/11/12	0	0.00	5	12.70	12.70	-5	14,051	-0.04%
2019/11/08	0	0.00	1	12.65	12.70	-1	14,261	-0.01%
2019/11/04	0	0.00	0.1	12.50	12.60	-0.1	14,944	0.00%
2019/10/28	5	12.55	0	0.00	12.55	5	15,957	0.03%
2019/10/25	0	0.00	37	12.51	12.60	-37	16,091	-0.23%
2019/10/23	1	12.40	0	0.00	12.40	1	16,255	0.01%
2019/10/21	0	0.00	5	12.40	12.45	-5	16,514	-0.03%
2019/10/18	0	0.00	10	12.35	12.35	-10	16,557	-0.06%
2019/10/15	0	0.00	1	12.30	12.30	-1	16,818	-0.01%
2019/10/14	0	0.00	5.2	12.20	12.30	-5.2	16,874	-0.03%
2019/10/02	1	12.10	0	0.00	12.15	1	18,614	0.01%
2019/09/27	1	12.15	0	0.00	12.10	1	18,755	0.01%
2019/09/25	1	12.05	0	0.00	12.20	1	18,702	0.01%
2019/09/23	2	12.20	4	12.24	12.25	-2	18,244	-0.01%
2019/09/18	0	0.00	2	12.58	12.60	-2	17,806	-0.01%
2019/09/17	0	0.00	0.1	12.40	12.50	-0.1	17,688	0.00%
2019/09/09	2	12.45	1	12.45	12.50	1	18,552	0.01%
2019/09/05	2	12.15	0	0.00	12.20	2	18,447	0.01%
2019/09/04	0	0.00	17	12.00	12.10	-17	18,495	-0.09%
2019/08/29	7	11.80	0	0.00	11.75	7	18,232	0.04%
2019/08/28	2	11.90	0	0.00	11.90	2	18,205	0.01%
2019/08/26	2	12.05	0	0.00	12.00	2	18,250	0.01%
2019/08/23	0	0.00	5	12.25	12.30	-5	18,405	-0.03%
2019/08/22	0	0.00	10	12.35	12.40	-10	18,466	-0.05%
2019/08/20	1.3	12.34	0	0.00	12.35	1.3	18,899	0.01%
2019/08/19	5	12.35	7	12.35	12.35	-2	19,130	-0.01%
2019/08/13	0	12.30	1	12.35	12.30	-1	18,862	-0.01%
2019/08/12	0	0.00	26	12.38	12.45	-26	18,809	-0.14%
2019/08/08	2	11.95	0	0.00	11.95	2	18,573	0.01%
2019/08/06	1	11.90	0	0.00	12.00	1	18,368	0.01%
2019/08/05	0	0.00	10	11.95	12.05	-10	18,254	-0.05%
2019/08/02	0.2	12.05	10	12.10	12.05	-9.8	17,997	-0.05%
2019/07/31	2	12.50	1	12.45	12.40	1	17,674	0.01%
2019/07/29	5	12.40	2	12.40	12.45	3	17,753	0.02%
2019/07/26	1.5	12.48	0	0.00	12.45	1.5	17,784	0.01%
2019/07/24	2	12.50	0	0.00	12.45	2	17,770	0.01%
2019/07/23	1	12.55	0	0.00	12.50	1	17,848	0.01%
2019/07/19	1	12.75	1	12.75	12.65	0	17,664	0.00%
2019/07/17	2.5	12.56	0	0.00	12.65	2.5	17,564	0.01%
2019/07/12	1	12.55	1	12.55	12.50	0	17,339	0.00%
2019/07/11	8	12.48	2	12.55	12.65	6	17,221	0.03%
2019/07/10	1	12.95	107	13.00	13.00	-106	16,641	-0.64%	大賣/鉅額交易
2019/07/09	22	13.00	11	13.00	12.95	11	16,066	0.07%
2019/07/05	0.3	13.00	15	13.05	13.05	-14.7	16,255	-0.09%
2019/07/02	1.9	12.95	0	0.00	13.00	1.9	16,230	0.01%
2019/07/01	0	0.00	0.6	12.95	13.00	-0.6	16,136	0.00%
2019/06/27	0	0.00	53.6	12.91	13.00	-53.6	16,247	-0.33%
2019/06/26	0	0.00	0.8	12.85	12.90	-0.8	16,340	0.00%
2019/06/21	0	0.00	10	12.96	12.80	-10	16,688	-0.06%
2019/06/20	1	12.85	12	12.94	12.95	-11	16,610	-0.07%
2019/06/19	2	12.80	37	12.75	12.80	-35	16,624	-0.21%
2019/06/18	0	0.00	55	12.50	12.55	-55	16,557	-0.33%
2019/06/13	0	0.00	2.1	12.30	12.45	-2.1	17,007	-0.01%
2019/06/12	1	12.25	10	12.28	12.30	-9	17,584	-0.05%
2019/06/11	10	12.39	6	12.50	12.40	4	17,457	0.02%
2019/06/10	5	12.40	14	12.50	12.45	-9	17,352	-0.05%
2019/06/06	0	0.00	1.2	12.32	12.50	-1.2	17,377	-0.01%
2019/05/31	0	0.00	0.7	12.15	12.25	-0.7	17,149	0.00%
2019/05/30	0.1	12.10	0	0.00	12.20	0.1	17,004	0.00%
2019/05/28	0.8	12.05	1	12.10	12.10	-0.2	17,005	0.00%
2019/05/27	0	0.00	50.2	12.20	12.25	-50.2	16,575	-0.30%
2019/05/24	2	12.20	0	0.00	12.20	2	16,601	0.01%
2019/05/22	0	0.00	0.9	12.00	12.05	-0.9	16,430	-0.01%
2019/05/21	0	0.00	4	12.01	12.05	-4	16,474	-0.02%
2019/05/17	0	0.00	100	11.85	11.80	-100	16,193	-0.62%
2019/05/16	0	0.00	1	11.85	11.80	-1	16,341	-0.01%
2019/05/15	0	0.00	0	11.75	11.75	0	16,325	0.00%
2019/05/14	1.2	11.68	8	11.69	11.60	-6.8	16,469	-0.04%
2019/05/10	0	0.00	2	11.95	11.85	-2	16,539	-0.01%
2019/05/09	11	11.66	0	0.00	11.75	11	16,733	0.07%
2019/05/06	2	11.85	0	0.00	11.85	2	16,598	0.01%
2019/05/03	0	0.00	21	12.04	12.05	-21	16,556	-0.13%
2019/05/02	1	11.95	0	0.00	12.00	1	16,393	0.01%
2019/04/29	52	11.95	1	11.90	11.95	51	16,276	0.31%
2019/04/26	0.2	11.65	51	11.75	11.75	-50.8	15,972	-0.32%
2019/04/24	0	0.00	0.8	11.65	11.70	-0.8	15,901	-0.01%
2019/04/18	1	11.65	0	0.00	11.60	1	15,921	0.01%
2019/04/17	4	11.70	0	0.00	11.65	4	15,910	0.03%
2019/04/15	1	11.70	5	11.75	11.75	-4	15,970	-0.03%
2019/04/12	16	11.65	0	0.00	11.65	16	15,884	0.10%
2019/04/11	37	11.70	30	11.65	11.65	7	15,702	0.04%
2019/04/10	0.1	11.50	0	0.00	11.55	0.1	15,376	0.00%
2019/04/08	0	0.00	1	11.50	11.50	-1	15,241	-0.01%
2019/04/03	2	11.40	0	0.00	11.45	2	14,963	0.01%
2019/04/02	0	0.00	5	11.40	11.45	-5	14,870	-0.03%
2019/03/29	1	11.30	16.6	11.35	11.40	-15.6	14,299	-0.11%
2019/03/27	0	0.00	0.4	11.20	11.25	-0.4	14,018	0.00%
2019/03/26	30	11.25	0	0.00	11.30	30	13,886	0.22%
2019/03/25	3	11.15	0	0.00	11.20	3	13,959	0.02%
2019/03/22	1	11.10	0	0.00	11.20	1	13,688	0.01%
2019/03/21	2	11.10	0	0.00	11.20	2	13,566	0.01%
2019/03/20	0	0.00	5	11.00	11.00	-5	13,281	-0.04%
2019/03/19	0	0.00	0.1	10.95	10.95	-0.1	13,110	0.00%
2019/03/18	1	10.90	0	0.00	10.95	1	12,978	0.01%
2019/03/15	1	10.85	0	0.00	10.75	1	12,875	0.01%
2019/03/13	4	10.93	0	0.00	10.90	4	12,286	0.03%
2019/03/12	2	10.95	19	10.95	10.95	-17	12,175	-0.14%
2019/03/11	1	10.90	21.6	10.90	10.90	-20.6	12,076	-0.17%
2019/03/06	0	0.00	10	10.85	10.85	-10	12,050	-0.08%
2019/03/05	1	10.80	0	0.00	10.80	1	12,067	0.01%
2019/03/04	10	10.75	2	10.75	10.85	8	12,108	0.07%
2019/02/27	10	10.75	4	10.70	10.75	6	11,927	0.05%
2019/02/26	0	0.00	20	10.75	10.75	-20	11,871	-0.17%
2019/02/22	0	0.00	30	10.70	10.70	-30	11,666	-0.26%
2019/02/21	4	10.70	20	10.70	10.75	-16	11,522	-0.14%
2019/02/20	2	10.70	0	0.00	10.70	2	11,497	0.02%
2019/02/11	3	10.35	3	10.40	10.40	0	11,037	0.00%
2019/01/29	9	10.35	2	10.30	10.40	7	10,673	0.07%
2019/01/25	0	0.00	62	10.40	10.40	-62	10,651	-0.58%
2019/01/24	31	10.30	0	0.00	10.25	31	10,658	0.29%
2019/01/22	1	10.40	20	10.45	10.35	-19	10,811	-0.18%
2019/01/21	1	10.45	0.2	10.40	10.40	0.8	10,717	0.01%
2019/01/16	20	10.35	0	0.00	10.35	20	11,369	0.18%
2019/01/15	30	10.40	60	10.40	10.45	-30	11,461	-0.26%
2019/01/14	30	10.30	0	0.00	10.35	30	11,467	0.26%
2019/01/11	60	10.33	30	10.35	10.40	30	11,585	0.26%
2019/01/10	30	10.35	30	10.40	10.40	0	11,613	0.00%
2019/01/09	0	0.00	60	10.43	10.50	-60	11,813	-0.51%
2019/01/08	30	10.25	0	0.00	10.25	30	11,849	0.25%
2019/01/07	0	0.00	50	10.34	10.40	-50	12,046	-0.42%
2019/01/04	11.1	10.10	3	10.15	10.05	8.1	12,234	0.07%
2019/01/03	1	10.20	0	0.00	10.20	1	12,711	0.01%
2018/12/26	0.3	10.10	0	0.00	10.10	0.3	13,074	0.00%
2018/12/18	2	10.15	0	0.00	10.10	2	13,932	0.01%
2018/12/12	0	0.00	0	10.30	10.30	0	13,921	0.00%
2018/12/11	3	10.30	0	0.00	10.15	3	13,894	0.02%
2018/12/10	5	10.30	0	0.00	10.30	5	14,180	0.04%
2018/12/07	15	10.40	0	0.00	10.45	15	14,213	0.11%
2018/12/06	33	10.43	0	0.00	10.40	33	14,377	0.23%
2018/12/05	30	10.60	0	0.00	10.60	30	14,269	0.21%
2018/12/04	40	10.65	40	10.70	10.75	0	14,454	0.00%
2018/12/03	5	10.70	75	10.72	10.75	-70	14,449	-0.48%
2018/11/30	0	0.00	1	10.55	10.65	-1	14,511	-0.01%
2018/11/29	40	10.59	0	0.00	10.50	40	14,464	0.28%
2018/11/28	20	10.60	50	10.66	10.70	-30	14,441	-0.21%
2018/11/27	33.2	10.53	0	0.00	10.55	33.2	14,456	0.23%
2018/11/26	0	0.00	40	10.73	10.70	-40	14,635	-0.27%
2018/11/23	2	10.60	30	10.62	10.70	-28	14,587	-0.19%
2018/11/21	12	10.61	0	0.00	10.70	12	14,794	0.08%
2018/11/20	10	10.65	0	0.00	10.70	10	14,817	0.07%
2018/11/19	0	0.00	40	10.76	10.80	-40	15,032	-0.27%
2018/11/16	30	10.67	0	0.00	10.70	30	15,179	0.20%
2018/11/15	0	0.00	2	10.70	10.65	-2	15,260	-0.01%
2018/11/14	10	10.55	10	10.65	10.70	0	15,410	0.00%
2018/11/13	10	10.35	40	10.59	10.65	-30	15,741	-0.19%
2018/11/12	20	10.58	0	0.00	10.60	20	15,864	0.13%
2018/11/09	2	10.60	1	10.60	10.70	1	16,118	0.01%
2018/11/08	0	0.00	10	10.65	10.70	-10	16,897	-0.06%
2018/11/07	0	0.00	41	10.50	10.60	-41	18,081	-0.23%
2018/11/06	0	0.00	10	10.45	10.45	-10	18,515	-0.05%
2018/10/31	20	10.33	40	10.28	10.50	-20	20,635	-0.10%
2018/10/30	2	10.10	40	10.15	10.15	-38	20,781	-0.18%
2018/10/29	1	10.05	0	0.00	10.10	1	20,844	0.00%
2018/10/26	0	0.00	20	10.00	10.10	-20	20,889	-0.10%
2018/10/25	1.2	10.01	0	0.00	9.99	1.2	20,960	0.01%
2018/10/24	0.2	10.20	2	10.18	10.15	-1.9	20,792	-0.01%
2018/10/23	0	0.00	1	10.15	10.20	-1	20,634	0.00%
2018/10/19	0.2	10.30	0	0.00	10.30	0.2	20,710	0.00%
2018/10/16	0	0.00	2	10.30	10.30	-2	20,438	-0.01%
2018/10/15	6	10.22	0	0.00	10.20	6	20,262	0.03%
2018/10/12	1	10.20	0	0.00	10.40	1	20,090	0.00%
2018/10/11	3.3	10.26	2	10.30	10.25	1.3	19,780	0.01%
2018/10/08	1	10.90	0	0.00	10.95	1	19,294	0.01%
2018/10/05	5.2	10.90	10	10.85	10.90	-4.8	19,275	-0.02%
2018/10/04	5	10.92	0	0.00	11.00	5	19,179	0.03%
2018/10/03	0	0.00	6.4	11.01	11.05	-6.4	19,103	-0.03%
2018/10/02	2	11.05	0	0.00	11.10	2	19,171	0.01%
2018/10/01	15	11.15	1.1	11.20	11.15	13.9	19,122	0.07%
2018/09/28	5	11.15	0	0.00	11.15	5	19,126	0.03%
2018/09/27	5	11.20	0	0.00	11.25	5	18,862	0.03%
2018/09/26	3	11.20	0	0.00	11.15	3	18,663	0.02%
2018/09/25	1	11.25	10	11.25	11.30	-9	18,661	-0.05%
2018/09/21	10.8	11.30	0.4	11.30	11.30	10.4	18,658	0.06%
2018/09/20	0	0.00	0	11.25	11.25	0	18,647	0.00%
2018/09/19	0	0.00	8	11.20	11.25	-8	18,793	-0.04%
2018/09/18	0.8	11.15	0	0.00	11.15	0.8	18,770	0.00%
2018/09/14	3	11.20	0	0.00	11.20	3	18,690	0.02%
2018/09/06	2	11.00	15	11.02	11.05	-13	19,031	-0.07%
2018/09/05	5	10.93	0	0.00	10.90	5	19,075	0.03%
2018/09/04	5	11.10	0	0.00	11.10	5	19,071	0.03%
2018/09/03	0	0.00	8	11.10	11.10	-8	19,238	-0.04%
2018/08/29	1	11.15	0	0.00	11.15	1	19,245	0.01%
2018/08/28	6	10.98	3	11.00	11.05	3	19,386	0.02%
2018/08/27	4	10.85	10	10.85	10.85	-6	19,334	-0.03%
2018/08/24	4	10.78	5.3	10.89	10.75	-1.3	19,424	-0.01%
2018/08/23	14	10.89	20	11.00	10.90	-6	19,806	-0.03%
2018/08/21	6	11.00	0.2	11.05	11.05	5.8	18,374	0.03%
2018/08/17	0	0.00	2	10.75	10.85	-2	17,957	-0.01%
2018/08/15	5	10.74	0	0.00	10.70	5	17,633	0.03%
2018/08/14	1	11.30	0	0.00	11.45	1	16,894	0.01%
2018/08/13	16	11.40	0	0.00	11.35	16	15,770	0.10%
2018/08/10	2	11.55	0	0.00	11.50	2	15,541	0.01%
2018/08/09	7	11.56	0	0.00	11.50	7	15,550	0.05%
2018/08/08	21	11.40	0	0.00	11.50	21	15,160	0.14%
2018/08/06	3	11.38	3	11.50	11.35	0	14,842	0.00%
2018/08/03	0	0.00	8	11.50	11.55	-8	14,468	-0.06%
2018/08/01	2	11.60	0	0.00	11.60	2	14,494	0.01%
2018/07/31	1.5	11.40	0	0.00	11.50	1.5	14,267	0.01%
2018/07/30	0	0.00	5	11.35	11.40	-5	14,102	-0.04%
2018/07/25	12	11.25	0	11.20	11.20	12	14,011	0.09%
2018/07/17	0	0.00	10.6	11.10	11.10	-10.6	14,407	-0.07%
2018/07/16	3	11.10	0	0.00	11.10	3	14,456	0.02%
2018/07/12	0	0.00	7	11.07	11.15	-7	14,612	-0.05%
2018/07/11	5	10.95	0	0.00	11.05	5	14,661	0.03%
2018/07/06	0.3	10.80	0	0.00	10.85	0.3	14,555	0.00%
2018/07/05	0.3	10.85	0	0.00	10.85	0.3	14,628	0.00%
2018/07/03	6.3	10.86	5	10.90	10.85	1.3	15,026	0.01%
2018/07/02	1	11.00	0	0.00	10.95	1	15,111	0.01%
2018/06/28	3.4	10.80	23.6	10.85	10.80	-20.2	14,921	-0.14%
2018/06/27	7	11.04	1	11.10	11.00	6	14,801	0.04%
2018/06/26	0.8	11.10	0	0.00	11.10	0.8	14,904	0.01%
2018/06/25	1	11.10	0	0.00	11.15	1	14,880	0.01%
2018/06/22	3	11.05	0	0.00	11.10	3	14,936	0.02%
2018/06/21	1	11.10	0	0.00	11.15	1	14,835	0.01%
2018/06/20	1	11.10	12	11.08	11.15	-11	14,993	-0.07%
2018/06/19	0	0.00	1	11.05	11.10	-1	15,091	-0.01%
2018/06/15	1	11.15	10	11.10	11.20	-9	14,973	-0.06%
2018/06/14	0	0.00	1.3	11.24	11.25	-1.3	14,550	-0.01%
2018/06/13	5	11.25	1.6	11.25	11.35	3.4	14,516	0.02%
2018/06/11	5	11.35	0	0.00	11.40	5	15,079	0.03%
2018/06/08	0	0.00	10	11.40	11.45	-10	15,216	-0.07%
2018/06/07	3.1	11.40	1	11.35	11.45	2.1	16,149	0.01%
2018/06/06	5	11.27	0	0.00	11.30	5	16,238	0.03%
2018/06/05	4	11.28	2	11.20	11.30	2	16,375	0.01%
2018/06/04	5	11.12	0	0.00	11.15	5	16,248	0.03%
2018/06/01	2.2	11.00	0	0.00	11.10	2.2	16,327	0.01%
2018/05/31	0	0.00	6	10.89	11.10	-6	16,213	-0.04%
2018/05/30	6	10.79	5	10.80	10.70	1	15,760	0.01%
2018/05/28	6	11.00	0	0.00	11.00	6	15,648	0.04%
2018/05/25	0.5	10.90	0	0.00	11.00	0.5	15,885	0.00%
2018/05/23	2	10.80	0	0.00	10.80	2	16,288	0.01%
2018/05/22	0	0.00	11	10.90	10.85	-11	16,481	-0.07%
2018/05/21	0	0.00	201.6	10.85	10.85	-201.6	16,765	-1.20%	大賣/鉅額交易
2018/05/16	2	10.65	0	0.00	10.70	2	16,805	0.01%
2018/05/15	3	10.65	0	0.00	10.65	3	17,022	0.02%
2018/05/10	0	0.00	5	10.50	10.55	-5	17,689	-0.03%
2018/05/09	5.4	10.52	0	10.50	10.50	5.3	17,672	0.03%
2018/05/07	0.6	10.55	0	0.00	10.50	0.6	17,840	0.00%
2018/05/02	0	0.00	2	10.75	10.70	-2	17,978	-0.01%
2018/04/30	0	0.00	1	10.60	10.70	-1	18,208	-0.01%
2018/04/27	0	0.00	2	10.55	10.60	-2	18,182	-0.01%
2018/04/25	3	10.55	0	0.00	10.55	3	18,451	0.02%
2018/04/24	0	0.00	2	10.55	10.55	-2	18,617	-0.01%
2018/04/23	2	10.55	0	0.00	10.60	2	18,690	0.01%
2018/04/18	0	0.00	90.6	10.45	10.50	-90.6	19,081	-0.47%
2018/04/17	0.2	10.35	0.2	10.35	10.40	0	19,199	0.00%
2018/04/16	15	10.50	0.3	10.50	10.50	14.7	19,248	0.08%
2018/04/13	1	10.60	0	0.00	10.60	1	19,288	0.01%
2018/04/12	15	10.55	0	0.00	10.60	15	19,528	0.08%
2018/04/10	15	10.55	25	10.55	10.60	-10	19,581	-0.05%
2018/04/03	45.2	10.25	0	0.00	10.25	45.2	19,249	0.23%
2018/04/02	2	10.35	0	0.00	10.30	2	19,175	0.01%
2018/03/31	2	10.30	0	0.00	10.35	2	19,139	0.01%
2018/03/29	3	10.30	2	10.35	10.30	1	19,139	0.01%
2018/03/28	5	10.40	0	0.00	10.40	5	18,883	0.03%
2018/03/27	0	0.00	2	10.45	10.50	-2	18,992	-0.01%
2018/03/23	0	0.00	3	10.40	10.35	-3	18,935	-0.02%
2018/03/22	3	10.53	0	0.00	10.60	3	18,724	0.02%
2018/03/21	101	10.52	0	0.00	10.50	101	18,542	0.54%	大買/鉅額交易
2018/03/20	10	10.55	12	10.60	10.60	-2	18,676	-0.01%
2018/03/19	0	0.00	9	10.70	10.70	-9	18,817	-0.05%
2018/03/16	0	0.00	2	10.70	10.80	-2	18,913	-0.01%
2018/03/15	0	10.50	6	10.57	10.55	-6	18,450	-0.03%
2018/03/14	0	0.00	13	10.46	10.55	-13	18,302	-0.07%
2018/03/13	9	10.37	25	10.37	10.50	-16	18,071	-0.09%
2018/03/12	12	10.10	0	0.00	10.15	12	17,094	0.07%
2018/03/09	0	0.00	803	10.05	10.05	-803	17,108	-4.69%	大賣/鉅額交易
2018/03/08	5	10.05	0	0.00	10.05	5	17,204	0.03%
2018/03/05	8	9.99	50	9.97	9.97	-42	17,924	-0.23%
2018/03/02	8.7	10.00	0	0.00	10.05	8.7	17,842	0.05%
2018/03/01	5	10.07	0	0.00	10.05	5	17,725	0.03%
2018/02/27	4	10.16	0	0.00	10.10	4	17,676	0.02%
2018/02/26	54	10.20	5	10.15	10.20	49	17,440	0.28%
2018/02/23	5	10.10	0	0.00	10.15	5	17,077	0.03%
2018/02/22	10	9.96	0	0.00	10.10	10	17,039	0.06%
2018/02/21	0	0.00	2	9.82	10.00	-2	16,915	-0.01%
2018/02/12	0	0.00	1	9.75	9.71	-1	16,565	-0.01%
2018/02/09	4	9.61	0	0.00	9.60	4	16,476	0.02%
2018/02/08	0	0.00	1	9.66	9.70	-1	16,265	-0.01%
2018/02/06	15	9.51	22	9.53	9.53	-7	15,977	-0.04%
2018/02/05	5	9.86	37	9.89	9.86	-32	15,254	-0.21%
2018/01/31	28	9.99	0	0.00	10.05	28	15,173	0.18%
2018/01/25	0	0.00	10	10.05	10.10	-10	14,720	-0.07%
2018/01/24	5	9.98	0	0.00	10.05	5	14,519	0.03%
2018/01/23	0	0.00	25	10.08	10.10	-25	14,263	-0.18%
2018/01/22	2	10.10	0	0.00	10.20	2	14,161	0.01%
2018/01/19	5	10.15	0	0.00	10.20	5	14,002	0.04%
2018/01/18	1	10.15	0	0.00	10.15	1	13,873	0.01%
2018/01/17	7	10.04	0	0.00	10.15	7	13,623	0.05%
2018/01/16	0	0.00	9.3	10.00	10.10	-9.3	13,439	-0.07%
2018/01/15	331	10.00	12	10.00	10.00	319	13,237	2.41%	大買/鉅額交易
2018/01/11	13	9.82	0	0.00	9.84	13	12,826	0.10%
2018/01/10	10	9.95	0	0.00	9.97	10	12,842	0.08%
2018/01/09	0	0.00	2	9.95	9.97	-2	12,807	-0.02%
2018/01/08	1.2	9.99	0	0.00	10.00	1.2	12,886	0.01%
2018/01/05	2	9.73	4	9.76	9.80	-2	12,640	-0.02%
2018/01/04	3	9.71	0	0.00	9.73	3	12,705	0.02%
2018/01/03	0	0.00	7	9.72	9.75	-7	12,865	-0.05%
2018/01/02	5	9.64	7	9.64	9.70	-2	12,827	-0.02%