永豐金 (2890)-富邦-內湖券商分點個股進出

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

永豐金

(2890)

可現股當沖

股價
21.30
漲跌
▼0.05
漲幅
-0.23%
成交量
11,840張
產業
上市金融類股
1383人加入追蹤

立即追蹤
本地時間:14:30

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

永豐金 (2890)籌碼相關－富邦-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.2	21.30	10	21.55	21.30	-9.8	16,361	-0.06%
2024/04/25	12	21.30	0	0.00	21.35	12	16,421	0.07%
2024/04/24	11.3	21.35	20	21.35	21.45	-8.7	16,381	-0.05%
2024/04/23	0	0.00	64	21.97	21.80	-64	16,347	-0.39%
2024/04/22	0	0.00	5	21.64	21.70	-5	16,549	-0.03%
2024/04/19	9.9	21.23	1	21.35	21.20	8.9	16,406	0.05%
2024/04/17	1	21.65	0	0.00	21.55	1	15,985	0.01%
2024/04/16	7.5	21.32	0	0.00	21.25	7.5	15,832	0.05%
2024/04/15	0	0.00	3	21.93	21.80	-3	15,644	-0.02%
2024/04/12	1	21.75	0	0.00	21.85	1	15,630	0.01%
2024/04/11	1.2	21.87	7	21.99	21.95	-5.9	15,508	-0.04%
2024/04/10	0.3	21.62	5.2	22.06	21.70	-4.9	15,388	-0.03%
2024/04/09	3	21.38	0	0.00	21.50	3	15,317	0.02%
2024/04/08	0	0.00	2	21.35	21.35	-2	15,433	-0.01%
2024/04/03	8.1	21.09	0.5	21.12	21.00	7.6	15,282	0.05%
2024/04/02	2.3	21.38	3	21.50	21.35	-0.7	15,241	0.00%
2024/04/01	2.3	21.50	2.4	21.70	21.50	-0.1	15,310	0.00%
2024/03/29	0.2	21.55	1	21.70	21.65	-0.8	15,260	-0.01%
2024/03/28	2	21.45	0.2	21.55	21.50	1.8	15,123	0.01%
2024/03/27	5	21.47	0	0.00	21.50	5	15,300	0.03%
2024/03/26	1.2	20.95	9.9	21.71	21.65	-8.7	15,607	-0.06%
2024/03/25	0.7	21.15	3	21.20	21.15	-2.3	15,528	-0.02%
2024/03/22	1.9	21.27	13	21.22	21.15	-11	15,941	-0.07%
2024/03/21	0.1	21.00	8.5	21.15	21.15	-8.4	16,166	-0.05%
2024/03/20	1.2	20.80	13.4	20.81	20.65	-12.2	16,489	-0.07%
2024/03/19	11	20.71	0	0.00	20.80	11	16,585	0.07%
2024/03/18	5.1	20.87	0.3	21.00	20.95	4.8	16,612	0.03%
2024/03/15	1	21.10	27.5	21.19	21.35	-26.5	16,667	-0.16%
2024/03/14	0.3	20.95	7	21.01	21.05	-6.8	16,361	-0.04%
2024/03/13	0	20.60	7	20.66	20.70	-7	16,142	-0.04%
2024/03/12	1	20.20	2.4	20.30	20.30	-1.4	16,023	-0.01%
2024/03/11	2	20.40	1	20.35	20.25	1	16,155	0.01%
2024/03/08	2	20.08	14.6	20.22	20.30	-12.6	16,127	-0.08%
2024/03/07	2	20.00	4.2	20.05	20.10	-2.2	16,087	-0.01%
2024/03/06	3.2	20.10	10.2	20.07	20.05	-7	16,043	-0.04%
2024/03/05	0	0.00	5	20.05	20.00	-5	16,572	-0.03%
2024/03/04	0	19.95	13	19.85	20.00	-13	16,661	-0.08%
2024/03/01	1.3	19.92	1.3	19.99	19.95	0	16,841	0.00%
2024/02/29	0	0.00	11.1	20.03	20.10	-11.1	16,944	-0.07%
2024/02/27	0	0.00	10	19.80	19.85	-10	16,705	-0.06%
2024/02/26	3	19.72	0	0.00	19.80	3	16,629	0.02%
2024/02/23	1.4	19.83	17.1	19.90	19.85	-15.8	16,622	-0.09%
2024/02/22	5	19.88	0	0.00	19.95	5	16,800	0.03%
2024/02/21	0	0.00	13.4	19.80	19.90	-13.4	16,754	-0.08%
2024/02/20	0.5	19.80	1	19.85	19.90	-0.5	16,674	0.00%
2024/02/19	0	0.00	36.6	19.74	19.85	-36.6	16,713	-0.22%
2024/02/16	0.1	19.45	22	19.46	19.60	-21.9	16,791	-0.13%
2024/02/15	3	19.37	3.1	19.40	19.40	-0.1	16,844	0.00%
2024/02/05	12	19.21	0.5	19.30	19.10	11.6	16,712	0.07%
2024/02/01	8.1	19.20	4	19.30	19.25	4.1	16,624	0.02%
2024/01/31	5	19.05	3	19.17	19.20	2	16,537	0.01%
2024/01/30	14	19.13	0	0.00	19.05	14	16,479	0.08%
2024/01/29	0	19.25	9.5	19.18	19.25	-9.5	16,591	-0.06%
2024/01/26	0.1	19.10	26	19.15	19.15	-25.9	16,612	-0.16%
2024/01/25	4	18.95	0	0.00	18.95	4	16,651	0.02%
2024/01/24	0	0.00	0.2	19.00	18.90	-0.2	16,709	0.00%
2024/01/23	1	18.90	0	0.00	18.90	1	16,832	0.01%
2024/01/22	0	0.00	0	18.95	18.95	0	16,958	0.00%
2024/01/19	0.1	18.95	1	19.00	18.95	-0.9	16,955	-0.01%
2024/01/18	1.2	18.83	1	18.70	18.85	0.2	16,929	0.00%
2024/01/17	10	18.64	0	0.00	18.60	10	16,856	0.06%
2024/01/16	14.1	18.85	4	18.90	18.80	10.1	16,532	0.06%
2024/01/15	0.2	19.20	0	0.00	19.10	0.2	16,315	0.00%
2024/01/12	20.1	19.12	1	19.10	19.15	19.1	16,653	0.11%
2024/01/11	2.2	19.35	13	19.40	19.35	-10.8	16,778	-0.06%
2024/01/10	7.1	19.31	0	0.00	19.30	7.1	16,938	0.04%
2024/01/09	4.1	19.40	8	19.42	19.40	-4	17,031	-0.02%
2024/01/08	7.2	19.45	10	19.60	19.40	-2.9	17,032	-0.02%
2024/01/05	0.3	19.45	0	0.00	19.50	0.3	17,022	0.00%
2024/01/03	10.1	19.30	2	19.38	19.30	8.1	17,854	0.05%
2024/01/02	30.9	19.50	39.6	19.53	19.35	-8.7	17,799	-0.05%
2023/12/29	0	0.00	1	19.85	19.70	-1	17,637	-0.01%
2023/12/28	3.1	19.73	2	19.80	19.70	1.1	17,714	0.01%
2023/12/27	20	19.70	5	19.70	19.80	15	17,622	0.09%
2023/12/26	2	19.50	10	19.50	19.40	-8	17,512	-0.05%
2023/12/25	1	19.45	0	0.00	19.45	1	17,495	0.01%
2023/12/22	0	19.35	0	0.00	19.30	0	17,565	0.00%
2023/12/21	0.1	19.41	0	0.00	19.30	0.1	17,308	0.00%
2023/12/20	10	19.55	1	19.60	19.45	9	16,876	0.05%
2023/12/19	10.2	19.47	0	0.00	19.50	10.2	16,373	0.06%
2023/12/18	0.1	19.81	25	19.94	19.75	-24.9	16,135	-0.15%
2023/12/15	0	19.90	0.1	20.00	20.00	-0.1	15,757	0.00%
2023/12/14	0.3	19.95	11	19.99	20.00	-10.7	15,282	-0.07%
2023/12/13	0.1	19.65	31	19.78	19.80	-30.9	15,093	-0.20%
2023/12/12	0.3	19.65	12.2	19.64	19.75	-11.9	15,403	-0.08%
2023/12/11	0	0.00	21.1	19.45	19.55	-21.1	15,380	-0.14%
2023/12/08	0	0.00	2	19.20	19.25	-2	15,346	-0.01%
2023/12/07	6	19.10	0.1	19.25	19.05	5.9	15,380	0.04%
2023/12/06	0.3	19.25	8.5	19.30	19.35	-8.2	15,410	-0.05%
2023/12/05	0	0.00	2.7	19.06	19.15	-2.7	15,225	-0.02%
2023/12/04	0	0.00	3.1	19.08	19.10	-3.1	15,172	-0.02%
2023/12/01	3	18.85	12	18.96	18.95	-9	15,165	-0.06%
2023/11/30	1	19.00	2.2	19.02	18.90	-1.2	15,105	-0.01%
2023/11/29	3	18.90	3	18.92	18.80	0	14,500	0.00%
2023/11/28	0	0.00	4.5	19.02	18.85	-4.5	14,362	-0.03%
2023/11/27	15	19.05	3.6	19.01	18.80	11.4	14,532	0.08%
2023/11/24	0	0.00	1	18.90	18.85	-1	14,437	-0.01%
2023/11/23	17	18.85	5	18.83	18.85	12	14,387	0.08%
2023/11/22	2	18.85	0	0.00	18.85	2	14,315	0.01%
2023/11/21	18	19.00	27	18.86	18.95	-9	14,288	-0.06%
2023/11/20	0	0.00	11.4	18.75	18.75	-11.4	14,077	-0.08%
2023/11/17	6.1	18.86	21	18.88	18.85	-14.9	14,087	-0.11%
2023/11/16	5	18.70	8.4	18.80	18.90	-3.4	14,042	-0.02%
2023/11/15	36	18.76	5	18.75	18.70	31	13,952	0.22%
2023/11/14	7	18.55	3	18.60	18.65	4	13,867	0.03%
2023/11/13	10.1	18.45	0	18.45	18.50	10.1	13,856	0.07%
2023/11/10	0	0.00	0.4	18.40	18.45	-0.4	14,109	0.00%
2023/11/09	0	0.00	2	18.45	18.45	-2	14,229	-0.01%
2023/11/08	0.1	18.35	0	0.00	18.40	0.1	14,543	0.00%
2023/11/07	2	18.33	0	0.00	18.35	2	14,571	0.01%
2023/11/06	0.3	18.50	92.5	18.54	18.45	-92.2	14,681	-0.63%
2023/11/03	0	0.00	2.3	18.26	18.40	-2.3	15,058	-0.02%
2023/11/02	0	0.00	2	18.15	18.15	-2	15,598	-0.01%
2023/11/01	0	0.00	7.2	17.94	18.00	-7.2	16,002	-0.04%
2023/10/31	3	17.82	1	17.85	17.85	2	16,308	0.01%
2023/10/30	18.6	17.75	0	0.00	17.70	18.6	16,608	0.11%
2023/10/27	0	0.00	4	18.00	17.95	-4	16,663	-0.02%
2023/10/26	16	17.91	4	17.90	17.85	12	16,943	0.07%
2023/10/25	8	18.12	5	18.15	18.05	3	16,987	0.02%
2023/10/23	4	18.13	26.1	18.19	18.15	-22.1	17,342	-0.13%
2023/10/20	2.2	17.89	2	18.10	18.20	0.2	17,283	0.00%
2023/10/19	0	18.45	3	18.43	18.40	-3	17,275	-0.02%
2023/10/18	3	18.50	19	18.53	18.50	-16	17,554	-0.09%
2023/10/17	0	0.00	2	18.53	18.60	-2	17,701	-0.01%
2023/10/16	7	18.35	0	0.00	18.40	7	17,897	0.04%
2023/10/13	4	18.33	1.1	18.44	18.50	2.9	18,312	0.02%
2023/10/12	5	18.25	5.4	18.24	18.45	-0.4	18,402	0.00%
2023/10/11	2	17.90	19	18.09	18.25	-17	18,262	-0.09%
2023/10/06	5.4	17.49	17	17.62	17.70	-11.7	17,744	-0.07%
2023/10/05	0	0.00	20	17.30	17.35	-20	17,631	-0.11%
2023/10/04	13.1	17.17	4	17.20	17.15	9.1	17,702	0.05%
2023/10/03	6.6	17.30	1	17.25	17.30	5.6	17,607	0.03%
2023/10/02	5	17.40	62.7	17.37	17.35	-57.7	17,813	-0.32%
2023/09/28	6	17.40	0	0.00	17.40	6	18,096	0.03%
2023/09/27	0.5	17.35	0	0.00	17.40	0.5	18,225	0.00%
2023/09/26	2	17.33	0	0.00	17.35	2	18,519	0.01%
2023/09/25	0.5	17.45	1	17.35	17.45	-0.5	18,508	0.00%
2023/09/22	6.4	17.29	0	0.00	17.30	6.4	18,769	0.03%
2023/09/21	20.2	17.31	1	17.50	17.25	19.2	18,910	0.10%
2023/09/20	0	0.00	1	17.65	17.60	-1	18,746	-0.01%
2023/09/19	0	0.00	7	17.58	17.60	-7	18,864	-0.04%
2023/09/18	1	17.40	20	17.45	17.55	-19	19,123	-0.10%
2023/09/15	55.4	17.45	5.4	17.61	17.65	50	19,275	0.26%
2023/09/14	2.9	17.52	16	17.63	17.70	-13.1	19,064	-0.07%
2023/09/13	1.5	17.51	0.2	17.55	17.50	1.3	19,014	0.01%
2023/09/12	0	0.00	5	17.45	17.50	-5	19,374	-0.03%
2023/09/07	1	17.15	14	17.21	17.25	-13	19,619	-0.07%
2023/09/06	13	17.20	0	0.00	17.15	13	19,640	0.07%
2023/09/05	6.6	17.32	0.1	17.45	17.35	6.5	19,647	0.03%
2023/09/04	81	17.30	1.2	17.40	17.40	79.8	19,701	0.41%
2023/09/01	0	0.00	0.4	17.25	17.25	-0.4	19,822	0.00%
2023/08/31	22.3	17.21	15	17.35	17.10	7.3	19,857	0.04%
2023/08/30	10	17.38	3	17.43	17.45	7	19,538	0.04%
2023/08/29	0.4	17.33	1	17.40	17.30	-0.6	19,597	0.00%
2023/08/28	2	17.30	6	17.30	17.35	-4	19,709	-0.02%
2023/08/25	2.2	17.10	13	17.10	17.10	-10.8	21,157	-0.05%
2023/08/24	2	17.20	1	17.30	17.25	1	21,332	0.00%
2023/08/23	1.2	17.13	6.2	17.20	17.20	-5	21,377	-0.02%
2023/08/22	6.1	17.10	0	17.20	17.20	6.1	21,593	0.03%
2023/08/21	5.2	17.20	14.5	17.23	17.25	-9.3	21,682	-0.04%
2023/08/18	5.3	17.13	6.1	17.05	17.10	-0.8	21,775	0.00%
2023/08/17	20.6	16.92	2.1	16.93	16.95	18.5	21,749	0.09%
2023/08/16	15.4	17.08	0	0.00	17.05	15.4	21,837	0.07%
2023/08/15	19.4	17.39	6.3	17.31	17.25	13.2	21,781	0.06%
2023/08/14	25.3	17.55	0	0.00	17.50	25.3	21,837	0.12%
2023/08/11	2	17.93	1	17.95	18.00	1	21,791	0.00%
2023/08/10	18	17.86	1.5	17.85	17.95	16.5	21,795	0.08%
2023/08/09	51	17.93	71	17.94	17.85	-20	21,797	-0.09%
2023/08/08	23.6	18.66	14	18.66	18.70	9.6	21,573	0.04%
2023/08/07	27.3	18.69	43	18.72	18.80	-15.7	21,175	-0.07%
2023/08/04	31.5	18.60	1.9	18.60	18.70	29.6	20,803	0.14%
2023/08/02	30	18.62	10	18.55	18.55	20	20,541	0.10%
2023/08/01	0	0.00	61.7	18.73	18.80	-61.7	20,356	-0.30%
2023/07/31	1	18.60	7	18.74	18.65	-6	20,211	-0.03%
2023/07/28	3	18.50	1.2	18.58	18.55	1.8	20,073	0.01%
2023/07/27	20	18.45	23.4	18.54	18.50	-3.4	20,033	-0.02%
2023/07/26	5	18.30	78.1	18.33	18.40	-73.1	20,023	-0.36%
2023/07/25	50	18.00	8	18.05	18.05	42	20,126	0.21%
2023/07/24	0	0.00	5	18.00	18.00	-5	20,119	-0.02%
2023/07/21	5	18.06	28	18.10	18.10	-23	19,886	-0.12%
2023/07/20	0.3	17.90	12	18.06	18.10	-11.7	19,514	-0.06%
2023/07/19	43.6	17.98	3	18.07	18.00	40.6	19,075	0.21%
2023/07/18	40	18.05	16.7	18.09	18.05	23.3	18,736	0.12%
2023/07/17	11	17.95	24.5	17.90	17.95	-13.5	18,325	-0.07%
2023/07/14	21	17.70	1.2	17.74	17.75	19.8	18,118	0.11%
2023/07/13	20	17.65	0.5	17.60	17.60	19.5	18,051	0.11%
2023/07/12	8	17.47	1	17.55	17.60	7	18,053	0.04%
2023/07/11	0	0.00	8.3	17.51	17.50	-8.3	17,982	-0.05%
2023/07/10	1.6	17.42	6	17.39	17.35	-4.4	18,008	-0.02%
2023/07/07	19	17.12	1	17.15	17.15	18	18,013	0.10%
2023/07/06	5	17.25	0	0.00	17.35	5	18,024	0.03%
2023/07/05	10.6	17.65	17	17.70	17.65	-6.5	17,734	-0.04%
2023/07/04	0	0.00	11	17.60	17.70	-11	17,614	-0.06%
2023/06/30	0	0.00	4	17.35	17.35	-4	17,765	-0.02%
2023/06/29	0.2	17.40	1.3	17.43	17.35	-1.1	17,833	-0.01%
2023/06/28	10	17.25	0	0.00	17.30	10	17,793	0.06%
2023/06/27	10	17.20	0.3	17.25	17.25	9.7	17,880	0.05%
2023/06/26	4	17.40	10	17.35	17.35	-6	17,978	-0.03%
2023/06/21	6	17.25	0	0.00	17.25	6	17,850	0.03%
2023/06/20	19	17.23	31.9	17.30	17.30	-12.9	17,868	-0.07%
2023/06/19	5	17.25	1	17.30	17.25	4	17,780	0.02%
2023/06/16	1.5	17.42	0	0.00	17.25	1.5	17,773	0.01%
2023/06/15	0	0.00	6	17.45	17.50	-6	17,789	-0.03%
2023/06/14	0	0.00	2	17.48	17.45	-2	17,990	-0.01%
2023/06/13	1.6	17.42	1	17.45	17.40	0.6	18,241	0.00%
2023/06/12	10	17.40	0	0.00	17.40	10	18,282	0.05%
2023/06/09	11.4	17.40	0	0.00	17.40	11.4	18,567	0.06%
2023/06/08	3	17.38	0	0.00	17.35	3	18,651	0.02%
2023/06/07	0	0.00	20	17.40	17.45	-20	18,846	-0.11%
2023/06/06	0	0.00	3	17.40	17.35	-3	19,036	-0.02%
2023/06/05	0.6	17.25	4.5	17.34	17.30	-3.9	19,084	-0.02%
2023/06/02	21.8	17.20	0	0.00	17.15	21.8	19,127	0.11%
2023/06/01	1	17.15	0	0.00	17.15	1	19,110	0.01%
2023/05/31	3	17.18	13.2	17.21	17.30	-10.2	19,035	-0.05%
2023/05/30	0	17.25	1	17.25	17.15	-1	17,687	-0.01%
2023/05/29	1	17.15	6	17.24	17.15	-5	17,761	-0.03%
2023/05/26	10	17.10	1	17.20	17.10	9	18,039	0.05%
2023/05/25	13	17.20	0	0.00	17.15	13	17,862	0.07%
2023/05/24	3	17.28	3	17.30	17.35	0	17,953	0.00%
2023/05/23	2	17.40	12	17.45	17.45	-10	17,845	-0.06%
2023/05/22	21	17.37	26.2	17.38	17.40	-5.2	17,791	-0.03%
2023/05/19	1.6	17.25	7	17.22	17.25	-5.5	17,613	-0.03%
2023/05/18	3	17.22	1	17.25	17.20	2	17,538	0.01%
2023/05/17	10	17.20	8.1	17.20	17.20	1.9	17,389	0.01%
2023/05/16	0	0.00	2	17.08	17.10	-2	17,166	-0.01%
2023/05/15	0	0.00	1	16.95	16.90	-1	17,287	-0.01%
2023/05/12	10.1	16.92	0	0.00	16.90	10.1	17,287	0.06%
2023/05/11	3.1	17.07	0	0.00	17.10	3.1	17,034	0.02%
2023/05/10	2.6	17.26	0.2	17.26	17.30	2.4	16,965	0.01%
2023/05/09	0	0.00	4.1	17.28	17.30	-4.1	16,993	-0.02%
2023/05/08	10.6	17.15	29	17.17	17.20	-18.4	17,111	-0.11%
2023/05/05	0	0.00	25	17.05	17.05	-25	17,052	-0.15%
2023/05/04	0	0.00	18	17.01	17.00	-18	17,176	-0.10%
2023/05/03	1	16.85	13	16.90	16.90	-12	17,257	-0.07%
2023/05/02	1	16.80	3	16.90	16.85	-2	17,639	-0.01%
2023/04/28	0	0.00	5	16.80	16.70	-5	18,010	-0.03%
2023/04/27	0	16.75	6	16.74	16.75	-6	18,022	-0.03%
2023/04/26	0	0.00	1	16.70	16.65	-1	18,048	-0.01%
2023/04/25	6	16.69	0.1	16.70	16.65	6	17,935	0.03%
2023/04/24	2	16.65	0	0.00	16.70	2	17,890	0.01%
2023/04/21	2	16.70	3	16.65	16.70	-1	18,127	-0.01%
2023/04/20	4.1	16.60	0	0.00	16.65	4.1	18,259	0.02%
2023/04/19	11	16.75	0	0.00	16.80	11	18,329	0.06%
2023/04/17	1	16.75	0	0.00	16.80	1	18,204	0.01%
2023/04/14	3.9	16.90	9.4	16.85	16.90	-5.4	18,151	-0.03%
2023/04/13	30	16.75	12	16.76	16.80	18	18,258	0.10%
2023/04/12	0	0.00	2	16.68	16.60	-2	18,165	-0.01%
2023/04/11	22	16.65	0.2	16.65	16.60	21.9	18,195	0.12%
2023/04/10	25	16.65	30	16.65	16.65	-5	18,010	-0.03%
2023/04/07	2.2	16.61	0	0.00	16.60	2.2	18,017	0.01%
2023/04/06	9	16.55	3	16.60	16.55	6	17,985	0.03%
2023/03/31	4	16.64	0	0.00	16.60	4	18,093	0.02%
2023/03/30	5	16.53	4	16.60	16.55	1	18,879	0.01%
2023/03/29	0	0.00	6.1	16.68	16.75	-6.1	19,673	-0.03%
2023/03/28	2.4	16.64	3	16.63	16.60	-0.6	20,724	0.00%
2023/03/27	42	16.60	0.2	16.65	16.55	41.8	22,084	0.19%
2023/03/24	2	16.35	4	16.45	16.40	-2	23,575	-0.01%
2023/03/23	1	16.35	9	16.40	16.40	-8	23,691	-0.03%
2023/03/22	0.2	16.40	5	16.34	16.40	-4.9	23,728	-0.02%
2023/03/21	2.4	16.02	21	16.07	16.10	-18.6	24,081	-0.08%
2023/03/20	17.5	15.91	65	15.92	15.95	-47.5	24,144	-0.20%
2023/03/17	8	16.35	3	16.45	16.25	5	23,839	0.02%
2023/03/16	6.5	16.28	22	16.36	16.30	-15.5	23,714	-0.07%
2023/03/15	5.7	16.62	0	0.00	16.55	5.7	23,658	0.02%
2023/03/14	10	16.59	0	0.00	16.55	10	23,632	0.04%
2023/03/13	0.3	16.75	0	0.00	16.80	0.3	23,698	0.00%
2023/03/10	15.2	16.90	6	16.90	16.85	9.2	23,864	0.04%
2023/03/09	17	16.99	0	0.00	17.00	17	24,080	0.07%
2023/03/08	1.6	17.15	0.1	17.15	17.20	1.4	25,429	0.01%
2023/03/07	10	17.15	0	0.00	17.15	10	25,726	0.04%
2023/03/06	3	17.05	6	17.10	17.05	-3	26,092	-0.01%
2023/03/03	4.6	17.10	0.3	17.10	17.05	4.3	26,493	0.02%
2023/03/02	6	17.09	0.2	17.10	17.05	5.8	26,675	0.02%
2023/03/01	10.6	17.13	1	17.10	17.20	9.6	26,917	0.04%
2023/02/24	10	17.20	0	0.00	17.20	10	26,976	0.04%
2023/02/23	1	17.30	4	17.35	17.35	-3	26,684	-0.01%
2023/02/22	4	17.15	3	17.30	17.20	1	26,812	0.00%
2023/02/21	13.1	17.25	11.6	17.26	17.30	1.5	26,617	0.01%
2023/02/20	6	17.33	1	17.35	17.35	5	26,874	0.02%
2023/02/17	3	17.33	0	0.00	17.40	3	27,038	0.01%
2023/02/16	6.1	17.22	11	17.36	17.30	-4.9	27,468	-0.02%
2023/02/15	1	17.20	1	17.25	17.20	0	27,739	0.00%
2023/02/14	3.6	17.30	0	0.00	17.35	3.6	27,774	0.01%
2023/02/13	0	0.00	4	17.36	17.40	-4	27,930	-0.01%
2023/02/10	3	17.13	0	0.00	17.20	3	28,040	0.01%
2023/02/09	4	17.15	0	0.00	17.20	4	28,046	0.01%
2023/02/08	8.3	17.23	0	0.00	17.20	8.3	28,346	0.03%
2023/02/06	8.4	17.38	0.2	17.45	17.35	8.2	28,546	0.03%
2023/02/03	6.4	17.33	1	17.40	17.45	5.4	28,528	0.02%
2023/02/02	22	17.25	3.1	17.40	17.35	18.9	28,644	0.07%
2023/02/01	9	17.20	1	17.15	17.30	8	28,586	0.03%
2023/01/31	11.3	17.53	0	0.00	17.30	11.3	28,554	0.04%
2023/01/30	11.5	17.84	21.2	17.75	17.90	-9.7	28,334	-0.03%
2023/01/17	0	0.00	12.6	17.66	17.75	-12.6	28,268	-0.04%
2023/01/16	10	17.40	20.3	17.42	17.40	-10.3	28,337	-0.04%
2023/01/13	3	17.28	0	0.00	17.30	3	28,308	0.01%
2023/01/12	7.6	17.30	2.1	17.30	17.25	5.5	28,953	0.02%
2023/01/11	0.1	17.35	8	17.43	17.35	-7.9	29,129	-0.03%
2023/01/10	1.6	17.31	15	17.27	17.40	-13.4	28,988	-0.05%
2023/01/09	0	0.00	26	17.24	17.30	-26	28,967	-0.09%
2023/01/06	6	16.96	3	16.95	16.95	3	28,967	0.01%
2023/01/05	0.4	16.90	5	16.85	16.85	-4.6	29,208	-0.02%
2023/01/04	0.9	16.72	1	16.70	16.70	-0.1	29,312	0.00%
2023/01/03	9	16.56	0	0.00	16.60	9	29,503	0.03%
2022/12/30	1	16.75	4.1	16.95	16.75	-3.1	29,370	-0.01%
2022/12/29	1.2	16.69	0	0.00	16.70	1.2	29,383	0.00%
2022/12/28	3	16.77	2.3	16.77	16.75	0.7	29,352	0.00%
2022/12/27	0	0.00	0.6	16.75	16.80	-0.6	29,456	0.00%
2022/12/26	0.5	16.80	3	16.75	16.80	-2.5	29,608	-0.01%
2022/12/23	9.1	16.73	0	0.00	16.70	9.1	29,952	0.03%
2022/12/22	31.2	16.55	6	17.55	17.55	25.2	29,947	0.08%
2022/12/21	13.7	16.47	1	16.50	16.60	12.7	29,092	0.04%
2022/12/20	17.2	16.49	1	16.50	16.60	16.2	28,190	0.06%
2022/12/19	16	16.60	1	16.60	16.70	15	27,307	0.06%
2022/12/16	15	17.09	0	0.00	16.90	15	25,881	0.06%
2022/12/15	2	17.35	0	0.00	17.45	2	24,505	0.01%
2022/12/14	0.8	17.55	0	17.60	17.60	0.8	24,468	0.00%
2022/12/13	34	17.55	3	17.70	17.40	31	24,526	0.13%
2022/12/12	2	17.70	0.3	17.75	17.80	1.7	24,522	0.01%
2022/12/09	3	17.78	2	17.80	17.75	1	26,595	0.00%
2022/12/08	0	0.00	0.2	17.70	17.95	-0.2	26,575	0.00%
2022/12/07	30	17.97	4	18.00	17.90	26	26,541	0.10%
2022/12/06	5.4	17.90	2	17.88	17.85	3.4	26,459	0.01%
2022/12/05	0.2	17.95	27	17.95	17.95	-26.8	26,541	-0.10%
2022/12/02	2.3	17.73	0	0.00	17.85	2.3	26,578	0.01%
2022/12/01	23	17.81	46.5	17.95	17.95	-23.5	26,527	-0.09%
2022/11/30	4.7	17.68	1.3	18.09	18.20	3.4	26,334	0.01%
2022/11/29	0	0.00	2.1	17.62	17.75	-2.1	25,062	-0.01%
2022/11/28	1	17.35	18.2	17.29	17.50	-17.2	24,730	-0.07%
2022/11/25	0	0.00	13	17.33	17.50	-13	24,426	-0.05%
2022/11/24	0.4	17.20	1	17.20	17.30	-0.7	24,195	0.00%
2022/11/23	0	0.00	2	17.23	17.25	-2	24,085	-0.01%
2022/11/22	2	16.93	4	17.09	17.15	-2	23,860	-0.01%
2022/11/21	12	16.88	2	16.88	16.85	10	23,528	0.04%
2022/11/18	0.6	16.90	0	0.00	16.95	0.6	23,473	0.00%
2022/11/17	0	0.00	0.5	16.85	16.90	-0.5	23,347	0.00%
2022/11/16	0	16.90	0	0.00	16.90	0	23,384	0.00%
2022/11/15	11	16.99	2	17.10	17.00	9	23,123	0.04%
2022/11/14	0	0.00	3	16.93	17.05	-3	23,011	-0.01%
2022/11/11	12	16.80	7	16.74	16.80	5	22,582	0.02%
2022/11/10	0	0.00	1	16.40	16.45	-1	22,261	0.00%
2022/11/09	0.6	16.50	1	16.45	16.55	-0.4	22,322	0.00%
2022/11/08	0	16.40	1	16.50	16.50	-1	22,174	0.00%
2022/11/07	2	16.20	1	16.20	16.30	1	21,973	0.00%
2022/11/04	10.7	16.10	0	0.00	16.25	10.7	22,088	0.05%
2022/11/03	1	15.80	0	0.00	16.05	1	22,066	0.00%
2022/11/02	8	16.04	0	0.00	16.10	8	22,844	0.04%
2022/11/01	1	16.35	5	16.30	16.30	-4	23,061	-0.02%
2022/10/31	0	0.00	32	16.15	16.10	-32	23,243	-0.14%
2022/10/28	2	16.00	0	0.00	16.00	2	23,101	0.01%
2022/10/27	2	16.15	1	16.20	16.05	1	23,111	0.00%
2022/10/26	2	16.05	15	16.00	16.05	-13	23,069	-0.06%
2022/10/25	10	15.43	2.7	15.53	15.70	7.3	22,912	0.03%
2022/10/24	12.4	15.79	2	15.70	15.80	10.4	22,812	0.05%
2022/10/21	0	0.00	13	16.18	16.15	-13	22,533	-0.06%
2022/10/20	29.8	15.83	1	15.90	16.10	28.8	22,503	0.13%
2022/10/19	3.1	16.43	0	0.00	16.50	3.1	21,861	0.01%
2022/10/17	26	16.35	4	16.60	16.50	22	21,816	0.10%
2022/10/14	3.3	16.67	0	0.00	16.60	3.3	21,900	0.02%
2022/10/13	2.4	16.71	0	0.00	16.75	2.4	22,087	0.01%
2022/10/12	1	17.00	32.2	17.01	17.10	-31.2	22,299	-0.14%
2022/10/06	0	0.00	2	17.18	17.15	-2	22,696	-0.01%
2022/10/05	1.6	17.03	0	0.00	16.95	1.6	22,779	0.01%
2022/10/04	0.1	17.00	2	16.93	16.95	-1.9	22,910	-0.01%
2022/10/03	17.1	16.88	25	17.02	16.85	-8	22,843	-0.03%
2022/09/30	21	17.24	42	17.12	17.30	-21	22,822	-0.09%
2022/09/29	20	17.05	23.5	17.02	17.15	-3.5	22,650	-0.02%
2022/09/28	3.1	17.00	3	16.95	16.90	0.1	22,482	0.00%
2022/09/27	1	17.10	2	17.35	17.20	-1	22,410	0.00%
2022/09/26	6.6	17.15	9	17.22	17.15	-2.4	22,435	-0.01%
2022/09/23	0	0.00	6	17.43	17.40	-6	22,442	-0.03%
2022/09/22	13.3	17.16	0	0.00	17.20	13.3	22,596	0.06%
2022/09/21	2	17.50	1	17.60	17.60	1	22,428	0.00%
2022/09/20	8.2	17.55	1	17.60	17.60	7.2	22,293	0.03%
2022/09/19	36.4	17.82	1.5	17.88	17.75	34.9	22,142	0.16%
2022/09/16	0	0.00	1,147.3	18.65	18.45	-1,147.3	21,731	-5.28%	大賣/鉅額交易
2022/09/15	0	0.00	0	18.25	18.20	0	19,590	0.00%
2022/09/14	12.7	17.98	20.9	18.10	18.00	-8.2	19,489	-0.04%
2022/09/13	1	18.10	1	18.25	18.20	0	19,620	0.00%
2022/09/12	0	0.00	7	18.13	18.30	-7	19,688	-0.04%
2022/09/08	0	0.00	57.2	17.98	17.95	-57.2	19,807	-0.29%
2022/09/07	1	17.60	94.2	17.53	17.45	-93.2	19,552	-0.48%
2022/09/06	0	0.00	1	17.75	17.70	-1	19,360	-0.01%
2022/09/05	2	17.65	9	17.63	17.65	-7	19,174	-0.04%
2022/09/02	0	0.00	3	17.25	17.15	-3	19,054	-0.02%
2022/09/01	5	17.15	4	17.30	17.25	1	19,059	0.01%
2022/08/31	0.2	17.40	6	17.38	17.35	-5.8	18,932	-0.03%
2022/08/30	5	17.19	0	0.00	17.25	5	18,743	0.03%
2022/08/29	0	17.30	1	17.25	17.20	-1	18,739	-0.01%
2022/08/25	1	17.20	6	17.30	17.40	-5	18,931	-0.03%
2022/08/24	3.1	17.10	0	0.00	17.10	3.1	19,083	0.02%
2022/08/23	0	0.00	4	17.22	17.25	-4	19,765	-0.02%
2022/08/22	1	17.25	1	17.20	17.25	0	20,008	0.00%
2022/08/19	3	17.10	0	0.00	17.30	3	20,366	0.01%
2022/08/18	7.4	17.20	3	17.20	17.25	4.4	20,415	0.02%
2022/08/17	0	17.25	0	0.00	17.35	0	20,648	0.00%
2022/08/16	0	0.00	6	17.25	17.25	-6	20,722	-0.03%
2022/08/15	0	17.25	1.5	17.23	17.15	-1.5	21,094	-0.01%
2022/08/12	0.2	17.20	3	17.17	17.20	-2.8	21,506	-0.01%
2022/08/11	1.5	17.17	3	17.13	17.20	-1.5	21,697	-0.01%
2022/08/10	16	16.99	0	0.00	16.90	16	21,725	0.07%
2022/08/09	592.1	17.44	3.1	17.52	17.70	589	21,741	2.71%	大買/鉅額交易
2022/08/08	369.1	17.32	55	17.21	17.35	314.1	21,021	1.49%	大買/鉅額交易
2022/08/05	90.1	16.92	15	17.07	17.10	75.1	20,813	0.36%
2022/08/04	21	16.70	1.3	16.80	16.80	19.8	20,708	0.10%
2022/08/03	77.1	16.68	0	0.00	16.80	77.1	20,751	0.37%
2022/08/02	1	16.55	13	16.81	16.85	-12	20,909	-0.06%
2022/08/01	4	16.80	1	16.80	16.80	3	21,102	0.01%
2022/07/29	7	16.69	8	16.86	16.90	-1	21,237	0.00%
2022/07/28	3	16.60	10	16.63	16.65	-7	20,973	-0.03%
2022/07/27	3	16.32	0.3	16.40	16.50	2.8	20,913	0.01%
2022/07/26	4	16.38	0	0.00	16.35	4	20,907	0.02%
2022/07/25	4.2	16.38	0	16.25	16.40	4.2	20,876	0.02%
2022/07/22	0.1	16.10	1	16.20	16.20	-1	21,084	0.00%
2022/07/21	23	15.94	0	0.00	16.00	23	20,975	0.11%
2022/07/20	24	16.04	0	0.00	15.90	24	20,902	0.11%
2022/07/19	11.1	15.82	2	15.90	16.00	9.1	20,796	0.04%
2022/07/18	0	0.00	1	15.70	15.80	-1	20,526	0.00%
2022/07/15	17.1	15.30	2	15.25	15.25	15.1	20,201	0.07%
2022/07/14	3.1	15.70	0	0.00	15.65	3.1	20,191	0.02%
2022/07/13	8	15.76	9	15.84	15.85	-1	20,358	0.00%
2022/07/12	24.2	15.70	2.7	15.74	15.65	21.4	20,449	0.10%
2022/07/11	23.1	16.29	1	16.45	16.15	22.1	20,367	0.11%
2022/07/08	1	16.65	0	0.00	16.60	1	20,607	0.00%
2022/07/07	8.4	16.35	0	0.00	16.30	8.4	20,678	0.04%
2022/07/06	2	16.58	0	0.00	16.45	2	20,735	0.01%
2022/07/05	4.1	16.66	2	16.78	16.85	2.1	20,955	0.01%
2022/07/04	1	16.75	0	0.00	16.60	1	21,173	0.00%
2022/07/01	0	16.65	4	16.60	16.65	-4	21,873	-0.02%
2022/06/30	1	16.80	2.2	16.90	16.80	-1.2	22,043	-0.01%
2022/06/29	0	0.00	1	17.00	17.00	-1	22,104	0.00%
2022/06/28	0	17.15	0	0.00	17.05	0	22,503	0.00%
2022/06/24	0	0.00	3	17.22	17.15	-3	23,760	-0.01%
2022/06/23	0	0.00	8	17.03	17.00	-8	23,773	-0.03%
2022/06/22	1	17.00	3	16.97	16.85	-2	23,808	-0.01%
2022/06/21	0	0.00	1	16.70	16.95	-1	23,936	0.00%
2022/06/20	12	16.55	3	16.75	16.40	9	23,927	0.04%
2022/06/17	9	16.79	0	0.00	16.75	9	23,783	0.04%
2022/06/16	2	17.23	3	17.33	17.10	-1	23,540	0.00%
2022/06/15	5	17.04	7.1	17.12	17.15	-2.1	23,947	-0.01%
2022/06/14	2	16.88	0	0.00	17.05	2	24,177	0.01%
2022/06/13	10.6	16.88	1	16.85	16.95	9.6	24,284	0.04%
2022/06/10	5	17.12	0	0.00	17.20	5	24,136	0.02%
2022/06/09	2.7	17.44	1	17.45	17.40	1.7	24,144	0.01%
2022/06/08	1	17.60	0	0.00	17.60	1	24,150	0.00%
2022/06/07	1	17.40	2	17.60	17.55	-1	24,289	0.00%
2022/06/06	1.6	17.49	0	0.00	17.60	1.6	24,493	0.01%
2022/06/02	1	17.65	0	0.00	17.70	1	24,933	0.00%
2022/06/01	3	17.87	0	0.00	17.75	3	25,284	0.01%
2022/05/31	6.1	17.49	4	18.15	18.15	2.1	25,359	0.01%
2022/05/30	1	17.85	8.2	17.81	17.80	-7.2	24,680	-0.03%
2022/05/27	2	17.53	2.1	17.62	17.70	-0.1	24,579	0.00%
2022/05/26	1	17.30	0	0.00	17.30	1	24,431	0.00%
2022/05/25	1	17.35	3.1	17.26	17.40	-2.1	24,834	-0.01%
2022/05/24	8.1	17.44	1	17.35	17.40	7.1	25,042	0.03%
2022/05/23	1.1	17.20	4	17.40	17.50	-3	24,994	-0.01%
2022/05/20	0.5	17.30	3	17.37	17.50	-2.5	24,744	-0.01%
2022/05/19	3.1	17.18	1	17.30	17.15	2.1	24,332	0.01%
2022/05/18	0	0.00	0.3	17.25	17.50	-0.3	24,102	0.00%
2022/05/17	2	16.88	20	17.12	17.05	-18	23,940	-0.08%
2022/05/16	6.1	16.67	6	16.75	16.85	0.1	23,664	0.00%
2022/05/13	1.1	16.90	1	16.90	16.95	0.1	23,459	0.00%
2022/05/12	23.5	16.91	7.5	16.83	16.80	16	23,497	0.07%
2022/05/10	5.2	17.47	7.1	17.41	17.50	-1.9	23,229	-0.01%
2022/05/09	28.2	17.19	8.1	17.28	17.20	20	23,175	0.09%
2022/05/06	11.3	17.72	4	17.84	17.75	7.3	23,160	0.03%
2022/05/05	4.3	18.17	7	18.07	18.05	-2.8	23,325	-0.01%
2022/05/04	6	18.21	0	0.00	18.30	6	23,323	0.03%
2022/05/03	14	18.14	1	18.20	18.20	13	23,506	0.06%
2022/04/29	4	18.25	10	18.20	18.25	-6	23,648	-0.03%
2022/04/28	30.1	18.01	7.1	18.11	18.15	23	23,926	0.10%
2022/04/27	11.1	18.13	0	0.00	18.15	11.1	23,891	0.05%
2022/04/26	4	18.36	0.9	18.53	18.55	3.1	24,105	0.01%
2022/04/25	11.1	18.16	2.5	18.16	18.25	8.6	24,352	0.04%
2022/04/22	8.1	18.15	5	18.40	18.60	3.1	24,188	0.01%
2022/04/21	1	18.30	3	18.25	18.25	-2	24,321	-0.01%
2022/04/20	7	18.25	2	18.20	18.25	5	24,627	0.02%
2022/04/19	3	18.33	0	0.00	18.35	3	24,943	0.01%
2022/04/18	51.6	18.07	13.3	18.08	18.10	38.4	25,184	0.15%
2022/04/15	13.1	18.50	2	18.55	18.50	11.1	25,193	0.04%
2022/04/14	49.7	18.63	1.1	18.66	18.50	48.6	25,278	0.19%
2022/04/13	3	18.87	2	19.00	19.05	1	25,156	0.00%
2022/04/12	8.5	18.87	0	0.00	18.85	8.5	25,076	0.03%
2022/04/11	7	18.94	5	18.95	19.00	2	24,971	0.01%
2022/04/08	16	18.84	15	18.89	19.05	1	24,700	0.00%
2022/04/07	22	18.86	32	18.76	18.65	-10.1	24,490	-0.04%
2022/04/06	7.1	18.78	20	18.94	19.10	-12.9	23,729	-0.05%
2022/04/01	6.2	18.61	4	18.55	18.70	2.2	23,394	0.01%
2022/03/31	6	18.49	15	18.54	18.40	-9	23,068	-0.04%
2022/03/30	8	18.16	33	17.99	18.35	-25	22,484	-0.11%
2022/03/29	9.2	17.37	5	17.35	17.30	4.2	21,310	0.02%
2022/03/28	21	17.36	2	17.45	17.55	19	21,088	0.09%
2022/03/25	27	17.48	5	17.50	17.50	22	21,031	0.10%
2022/03/24	4	17.65	1	17.65	17.75	3	20,906	0.01%
2022/03/23	2	17.65	17.5	17.70	17.75	-15.5	20,874	-0.07%
2022/03/22	2	17.30	2	17.30	17.45	0	20,749	0.00%
2022/03/21	2	17.33	10	17.50	17.35	-8	20,844	-0.04%
2022/03/18	31.1	17.41	1	17.60	17.30	30.1	20,848	0.14%
2022/03/17	12	17.22	0	0.00	17.40	12	20,512	0.06%
2022/03/16	13.2	17.01	12	17.00	17.10	1.2	20,532	0.01%
2022/03/15	14	16.94	8	16.91	17.00	6	20,471	0.03%
2022/03/14	2	16.95	13.6	17.01	17.00	-11.6	20,535	-0.06%
2022/03/11	1.2	16.90	0	0.00	16.90	1.2	20,591	0.01%
2022/03/10	24.5	16.86	2	16.93	16.90	22.5	20,613	0.11%
2022/03/09	7.2	16.52	0	0.00	16.40	7.2	20,604	0.03%
2022/03/08	33.4	16.55	69	16.39	16.40	-35.6	20,374	-0.17%
2022/03/07	6.1	16.69	102	16.65	16.80	-95.9	19,954	-0.48%	大賣/
2022/03/04	21.3	17.17	2	17.20	17.10	19.3	20,316	0.09%
2022/03/03	2	17.40	2	17.45	17.50	0	20,250	0.00%
2022/03/02	1	17.20	2	17.23	17.40	-1	20,483	0.00%
2022/03/01	3	17.25	0	0.00	17.20	3	20,422	0.01%
2022/02/25	26.1	17.01	1	17.00	17.10	25.1	20,478	0.12%
2022/02/24	13	17.11	12	17.02	17.20	1	20,247	0.00%
2022/02/22	5.6	17.29	20	17.30	17.40	-14.4	20,043	-0.07%
2022/02/21	2	17.50	0	0.00	17.55	2	20,195	0.01%
2022/02/18	19.9	17.42	1	17.40	17.40	18.9	20,490	0.09%
2022/02/17	15	17.49	2	17.45	17.40	13	20,579	0.06%
2022/02/16	0	0.00	3	17.48	17.40	-3	20,750	-0.01%
2022/02/15	7.1	17.29	3	17.30	17.25	4.1	21,064	0.02%
2022/02/14	103	17.30	13	17.25	17.40	90	21,227	0.42%	大買/
2022/02/11	1.5	17.37	1.6	17.43	17.35	-0.1	21,089	0.00%
2022/02/10	3	17.35	12	17.33	17.45	-9	21,082	-0.04%
2022/02/09	16	17.40	1	17.45	17.50	15	20,990	0.07%
2022/02/08	2	17.28	3	17.32	17.35	-1	20,909	0.00%
2022/02/07	13	16.66	3	16.85	17.05	10	20,573	0.05%
2022/01/26	5	16.33	0	0.00	16.45	5	20,166	0.02%
2022/01/25	10	16.30	5	16.30	16.40	5	20,142	0.02%
2022/01/24	4.2	16.19	13	16.53	16.55	-8.9	20,008	-0.04%
2022/01/21	18.1	16.53	0	0.00	16.50	18.1	19,975	0.09%
2022/01/20	14.1	16.79	2	16.75	16.75	12.1	19,706	0.06%
2022/01/19	21	16.99	1.1	17.10	16.95	20	19,565	0.10%
2022/01/18	5	17.03	8	17.09	17.10	-3	19,333	-0.02%
2022/01/17	1	16.65	4	16.69	16.70	-3	18,968	-0.02%
2022/01/14	15	16.76	2.2	16.63	16.70	12.8	18,934	0.07%
2022/01/13	1	16.65	2	16.55	16.70	-1	18,923	-0.01%
2022/01/12	45.7	16.36	5	16.32	16.45	40.7	18,548	0.22%
2022/01/11	6.4	16.30	13	16.50	16.55	-6.6	18,182	-0.04%
2022/01/10	6.1	16.37	0	0.00	16.35	6.1	17,778	0.03%
2022/01/07	1	16.60	10	16.55	16.55	-9	17,534	-0.05%
2022/01/05	0	0.00	0	16.25	16.30	0	17,151	0.00%
2022/01/04	1.2	16.11	0	0.00	16.20	1.2	17,180	0.01%
2022/01/03	16	16.25	0	0.00	16.10	16	17,144	0.09%
2021/12/30	10	16.23	1	16.25	16.15	9	17,134	0.05%
2021/12/29	6	16.08	0	0.00	16.25	6	17,244	0.03%
2021/12/28	5	16.03	5	16.00	16.05	0	17,275	0.00%
2021/12/27	0	0.00	2	15.95	15.95	-2	17,280	-0.01%
2021/12/24	5	15.98	1	15.95	15.95	4	17,601	0.02%
2021/12/22	2	15.95	10	15.82	15.85	-8	17,825	-0.04%
2021/12/21	1	15.95	5	15.95	15.90	-4	17,879	-0.02%
2021/12/20	2.2	15.78	16	15.75	15.75	-13.8	17,886	-0.08%
2021/12/17	6.1	15.80	4	15.83	15.90	2.1	17,835	0.01%
2021/12/16	1	15.80	0	0.00	15.75	1	17,799	0.01%
2021/12/14	17.5	15.66	1	15.65	15.65	16.5	18,302	0.09%
2021/12/13	22.1	15.91	1	15.90	15.85	21.1	18,314	0.12%
2021/12/10	8	15.91	0	0.00	15.95	8	18,235	0.04%
2021/12/09	0	0.00	1	15.70	15.70	-1	18,101	-0.01%
2021/12/08	3	15.55	0	0.00	15.55	3	18,107	0.02%
2021/12/07	5	15.35	7	15.49	15.50	-2	18,006	-0.01%
2021/12/06	0	0.00	1	15.35	15.35	-1	18,022	-0.01%
2021/12/03	0	0.00	1	15.30	15.20	-1	18,179	-0.01%
2021/12/02	1	15.10	1	15.15	15.15	0	18,012	0.00%
2021/12/01	5	15.03	2	15.15	15.15	3	17,952	0.02%
2021/11/30	5	15.00	0	0.00	15.30	5	18,025	0.03%
2021/11/29	3	15.03	1	14.95	15.00	2	17,460	0.01%
2021/11/26	9.4	15.21	3	15.20	15.15	6.4	17,556	0.04%
2021/11/25	3.1	15.42	8	15.49	15.50	-4.9	17,543	-0.03%
2021/11/24	8.2	15.51	0	0.00	15.50	8.2	17,728	0.05%
2021/11/23	3.9	15.35	7	15.36	15.30	-3.1	17,949	-0.02%
2021/11/22	3	15.20	0	0.00	15.20	3	17,786	0.02%
2021/11/19	12	15.06	8	15.18	15.10	4	17,608	0.02%
2021/11/18	5	15.14	16	15.14	15.20	-11	17,542	-0.06%
2021/11/17	5	14.93	11.2	14.98	15.00	-6.2	17,430	-0.04%
2021/11/16	1	14.60	1	14.70	14.75	0	17,275	0.00%
2021/11/15	1	14.65	0	0.00	14.70	1	17,500	0.01%
2021/11/12	3	14.53	2	14.50	14.55	1	17,586	0.01%
2021/11/11	2	14.25	15	14.27	14.35	-13	17,621	-0.07%
2021/11/10	0	0.00	20	14.15	14.20	-20	17,677	-0.11%
2021/11/08	0.1	14.15	2	14.20	14.20	-1.9	19,488	-0.01%
2021/11/05	5	14.03	0	0.00	14.15	5	20,771	0.02%
2021/11/04	5	14.15	1	14.20	14.15	4	21,225	0.02%
2021/11/03	20.1	14.15	8	14.10	14.20	12.1	21,662	0.06%
2021/11/01	0	0.00	3	14.15	14.15	-3	22,375	-0.01%
2021/10/29	0	0.00	11	14.15	14.15	-11	22,652	-0.05%
2021/10/28	1	14.15	0	0.00	14.15	1	22,738	0.00%
2021/10/27	0	0.00	3	14.15	14.20	-3	22,965	-0.01%
2021/10/26	0	0.00	13	14.20	14.15	-13	23,721	-0.05%
2021/10/21	0	0.00	1	14.05	14.00	-1	24,666	0.00%
2021/10/20	20	14.00	0	0.00	13.95	20	24,530	0.08%
2021/10/15	0	0.00	1	13.80	13.85	-1	24,705	0.00%
2021/10/14	2	13.85	0	0.00	13.80	2	25,194	0.01%
2021/10/12	4	13.69	1	13.80	13.85	3	26,213	0.01%
2021/10/07	1	13.90	2	13.90	13.90	-1	26,798	0.00%
2021/10/06	2	13.75	0	0.00	13.90	2	27,522	0.01%
2021/10/05	2	13.70	2	13.80	13.80	0	27,872	0.00%
2021/10/04	2	13.68	4	13.74	13.75	-2	28,243	-0.01%
2021/10/01	21.1	13.71	0	0.00	13.70	21.1	28,494	0.07%
2021/09/30	0	0.00	3	13.85	13.90	-3	28,465	-0.01%
2021/09/29	3	13.83	1	13.90	13.90	2	28,591	0.01%
2021/09/28	1	13.90	0	0.00	13.85	1	28,514	0.00%
2021/09/27	2	13.95	6	13.96	14.00	-4	28,525	-0.01%
2021/09/24	5	13.90	42	13.90	13.95	-37	28,613	-0.13%
2021/09/23	1	13.95	9	13.95	13.85	-8	28,694	-0.03%
2021/09/22	12.1	13.78	3	13.77	13.85	9.1	28,663	0.03%
2021/09/17	15	13.99	1	14.05	13.95	14	28,334	0.05%
2021/09/16	5.1	14.05	0	0.00	14.10	5.1	28,048	0.02%
2021/09/15	0	0.00	6.1	14.00	14.05	-6.1	27,964	-0.02%
2021/09/13	1	14.00	3	14.10	14.10	-2	27,890	-0.01%
2021/09/10	1	14.05	2	14.00	14.05	-1	28,048	0.00%
2021/09/09	9	14.00	4	13.96	14.00	5	28,506	0.02%
2021/09/08	6.1	14.03	0	0.00	14.05	6.1	28,496	0.02%
2021/09/07	0	0.00	33.5	14.00	14.00	-33.5	28,448	-0.12%
2021/09/06	5	14.05	3	14.05	14.05	2	28,798	0.01%
2021/09/03	6	14.07	0	0.00	14.10	6	29,075	0.02%
2021/09/02	3	13.85	0	0.00	14.00	3	28,902	0.01%
2021/09/01	28	14.06	1	14.10	14.00	27	28,728	0.09%
2021/08/31	4.1	14.15	0	0.00	14.25	4.1	28,492	0.01%
2021/08/30	5	14.18	2.5	14.19	14.25	2.5	28,405	0.01%
2021/08/27	3	13.85	5	14.02	14.05	-2	28,191	-0.01%
2021/08/26	13.1	13.62	86	13.55	13.70	-72.9	27,771	-0.26%
2021/08/24	1	13.50	21	13.47	13.60	-20	27,751	-0.07%
2021/08/23	8	13.58	1	13.45	13.50	7	27,758	0.03%
2021/08/19	4	13.64	0	0.00	13.65	4	28,567	0.01%
2021/08/18	0	0.00	20	13.53	13.65	-20	28,331	-0.07%
2021/08/17	7	13.45	3	13.47	13.55	4	28,179	0.01%
2021/08/16	1	13.30	0	0.00	13.30	1	27,834	0.00%
2021/08/13	2	13.33	7	13.30	13.35	-5	27,802	-0.02%
2021/08/12	76.6	13.31	1	13.40	13.30	75.6	27,698	0.27%
2021/08/11	78	14.23	53	14.20	14.20	25	26,185	0.10%
2021/08/10	15.5	14.20	128	14.25	14.20	-112.5	25,336	-0.44%	大賣/鉅額交易
2021/08/09	12	14.20	30	14.20	14.20	-18	25,405	-0.07%
2021/08/06	6	14.24	2	14.20	14.20	4	25,402	0.02%
2021/08/05	1	14.20	3	14.25	14.25	-2	25,879	-0.01%
2021/08/04	3	14.20	6	14.20	14.20	-3	26,968	-0.01%
2021/08/03	13	14.11	0	0.00	14.15	13	27,254	0.05%
2021/08/02	17	14.11	0	0.00	14.20	17	27,897	0.06%
2021/07/30	0	0.00	13	14.24	14.05	-13	28,077	-0.05%
2021/07/29	6	14.15	10	14.20	14.20	-4	28,354	-0.01%
2021/07/28	38.1	14.03	14	14.05	14.10	24.1	28,464	0.08%
2021/07/27	25	14.20	62	14.17	14.15	-37	28,764	-0.13%
2021/07/26	5	14.30	1	14.30	14.30	4	28,917	0.01%
2021/07/23	0	0.00	0	14.35	14.25	0	29,021	0.00%
2021/07/22	9	14.30	0	0.00	14.30	9	29,081	0.03%
2021/07/21	3	14.13	3	14.10	14.20	0	29,214	0.00%
2021/07/20	40.5	14.28	3	14.10	14.20	37.5	29,501	0.13%
2021/07/19	3	14.35	5	14.40	14.45	-2	29,049	-0.01%
2021/07/16	12	14.34	9	14.37	14.35	3	29,167	0.01%
2021/07/15	17	14.19	0	0.00	14.25	17	28,795	0.06%
2021/07/14	35	14.16	0	0.00	14.15	35	28,720	0.12%
2021/07/13	0	0.00	9	14.20	14.10	-9	28,766	-0.03%
2021/07/12	113	14.14	0	0.00	14.00	113	28,224	0.40%	大買/鉅額交易
2021/07/09	14	13.93	1	14.00	13.95	13	27,986	0.05%
2021/07/08	4	13.90	6	13.94	13.95	-2	27,623	-0.01%
2021/07/07	0	0.00	1	13.80	13.80	-1	27,511	0.00%
2021/07/06	3	13.85	5	13.81	13.80	-2	27,494	-0.01%
2021/07/05	7	13.69	0	0.00	13.75	7	27,400	0.03%
2021/07/02	1	13.75	0	0.00	13.65	1	27,374	0.00%
2021/07/01	0	0.00	2	13.73	13.70	-2	27,361	-0.01%
2021/06/30	3.6	13.76	5	13.77	13.75	-1.4	27,344	-0.01%
2021/06/29	3	13.72	6	13.70	13.75	-3	27,500	-0.01%
2021/06/28	2	13.75	0	0.00	13.75	2	27,729	0.01%
2021/06/25	0	0.00	1	13.80	13.80	-1	27,891	0.00%
2021/06/23	0	0.00	3	13.70	13.60	-3	27,924	-0.01%
2021/06/22	0	0.00	2	13.55	13.50	-2	28,024	-0.01%
2021/06/21	2	13.45	1	13.50	13.50	1	28,231	0.00%
2021/06/18	15.5	13.52	2	13.65	13.55	13.5	28,091	0.05%
2021/06/17	2	13.55	15	13.56	13.60	-13	28,009	-0.05%
2021/06/16	5	13.65	0	0.00	13.70	5	29,300	0.02%
2021/06/15	4	13.61	0.3	13.60	13.55	3.7	29,313	0.01%
2021/06/11	21	13.70	21	13.75	13.75	0	29,216	0.00%
2021/06/10	4	13.50	40	13.60	13.65	-36	29,178	-0.12%
2021/06/09	1	13.55	1	13.60	13.60	0	29,494	0.00%
2021/06/07	1	13.60	10.4	13.60	13.65	-9.4	29,961	-0.03%
2021/06/04	2	13.60	4	13.61	13.70	-2	30,063	-0.01%
2021/06/03	4	13.65	1	13.60	13.70	3	30,298	0.01%
2021/06/02	7	13.61	10	13.65	13.65	-3	30,346	-0.01%
2021/06/01	0	0.00	13	13.59	13.55	-13	30,381	-0.04%
2021/05/31	3	13.48	1	13.45	13.55	2	30,598	0.01%
2021/05/28	4	13.46	93	13.45	13.45	-89	30,808	-0.29%
2021/05/27	4	13.40	10	13.45	13.50	-6	30,605	-0.02%
2021/05/26	4	13.40	13	13.40	13.45	-9	30,188	-0.03%
2021/05/25	10	13.30	52	13.40	13.30	-42	30,352	-0.14%
2021/05/24	1	13.25	1	13.25	13.25	0	30,325	0.00%
2021/05/21	10	13.15	4	13.25	13.20	6	30,476	0.02%
2021/05/20	51	13.09	8	13.05	13.10	43	30,427	0.14%
2021/05/19	6	13.08	5	13.10	13.05	1	30,503	0.00%
2021/05/18	40	13.04	12	13.07	13.05	28	30,639	0.09%
2021/05/17	24.8	12.74	14	12.76	12.60	10.8	30,849	0.03%
2021/05/14	11	13.03	1	13.20	13.15	10	30,394	0.03%
2021/05/13	18.1	13.05	10	13.02	13.00	8.1	29,935	0.03%
2021/05/12	63.9	13.31	69	13.36	13.05	-5.1	29,135	-0.02%
2021/05/11	56	13.75	28	13.69	13.70	28	27,745	0.10%
2021/05/10	60	13.75	61	13.86	14.00	-1	27,192	0.00%
2021/05/07	23	13.65	5	13.65	13.65	18	26,614	0.07%
2021/05/06	52	13.66	37	13.65	13.60	15	26,375	0.06%
2021/05/05	9	13.28	1	13.30	13.25	8	25,430	0.03%
2021/05/04	33	13.13	24	13.09	13.20	9	25,044	0.04%
2021/05/03	10	13.37	6	13.39	13.35	4	24,410	0.02%
2021/04/29	2	13.40	6.2	13.44	13.30	-4.2	24,074	-0.02%
2021/04/28	3	13.45	0	0.00	13.50	3	23,998	0.01%
2021/04/27	0	0.00	3	13.45	13.50	-3	24,345	-0.01%
2021/04/26	1	13.50	1	13.45	13.50	0	24,159	0.00%
2021/04/23	1.1	13.30	17	13.29	13.30	-15.9	23,710	-0.07%
2021/04/22	3	13.30	32	13.39	13.30	-29	23,796	-0.12%
2021/04/21	22	13.30	0	0.00	13.30	22	23,455	0.09%
2021/04/20	1	13.20	78	13.28	13.35	-77	23,374	-0.33%
2021/04/19	28	13.23	13	13.20	13.25	15	23,273	0.06%
2021/04/16	17	12.97	4.3	13.00	13.00	12.7	22,927	0.06%
2021/04/15	4	12.90	11	12.94	12.95	-7	23,202	-0.03%
2021/04/14	4	12.71	1	12.75	12.80	3	22,925	0.01%
2021/04/13	3	12.77	0	0.00	12.75	3	23,111	0.01%
2021/04/12	11	12.75	0	0.00	12.80	11	23,049	0.05%
2021/04/09	2	12.55	27	12.55	12.55	-25	23,028	-0.11%
2021/04/08	17	12.56	0	0.00	12.60	17	23,110	0.07%
2021/04/07	0	0.00	6	12.59	12.65	-6	23,674	-0.03%
2021/04/06	0.1	12.65	0	0.00	12.60	0.1	23,659	0.00%
2021/04/01	5	12.66	1	12.70	12.65	4	23,543	0.02%
2021/03/31	0	0.00	11	12.71	12.85	-11	23,224	-0.05%
2021/03/30	7	12.65	1	12.60	12.70	6	22,972	0.03%
2021/03/29	1	12.55	20	12.57	12.60	-19	22,771	-0.08%
2021/03/26	0	12.45	1	12.50	12.45	-1	22,643	0.00%
2021/03/25	8	12.48	8	12.47	12.50	0	22,525	0.00%
2021/03/24	9.3	12.36	20	12.35	12.35	-10.7	22,371	-0.05%
2021/03/23	7	12.34	2.3	12.35	12.35	4.7	22,113	0.02%
2021/03/22	6	12.26	10	12.30	12.30	-4	22,136	-0.02%
2021/03/19	2	12.15	2	12.20	12.05	0	21,967	0.00%
2021/03/18	3	12.30	10	12.34	12.25	-7	20,599	-0.03%
2021/03/17	3	12.20	1	12.30	12.30	2	20,614	0.01%
2021/03/16	3	12.35	10	12.35	12.35	-7	20,554	-0.03%
2021/03/15	1	12.30	19	12.32	12.30	-18	20,506	-0.09%
2021/03/11	13	12.15	0	0.00	12.00	13	20,963	0.06%
2021/03/10	2	12.00	18	12.04	12.05	-16	20,806	-0.08%
2021/03/09	35	11.90	5	11.89	11.95	30	20,687	0.15%
2021/03/08	11	11.80	4	11.75	11.80	7	20,685	0.03%
2021/03/05	1.8	11.75	5	11.70	11.75	-3.2	20,716	-0.02%
2021/03/04	3	11.70	0	0.00	11.80	3	21,420	0.01%
2021/03/03	26	11.89	2	11.90	11.85	24	21,538	0.11%
2021/03/02	32	11.73	20	11.65	11.65	12	21,289	0.06%
2021/02/26	22	11.75	0	0.00	11.65	22	21,348	0.10%
2021/02/25	1	11.90	22.4	11.90	11.95	-21.4	21,039	-0.10%
2021/02/24	0	0.00	10	11.77	11.80	-10	20,831	-0.05%
2021/02/23	0	0.00	12.6	11.70	11.75	-12.6	20,776	-0.06%
2021/02/19	7.9	11.51	0	0.00	11.60	7.9	21,098	0.04%
2021/02/18	5	11.55	1	11.65	11.60	4	21,118	0.02%
2021/02/17	0	0.00	165	11.51	11.60	-165	21,064	-0.78%	大賣/鉅額交易
2021/02/05	0	0.00	5	11.20	11.20	-5	20,483	-0.02%
2021/02/04	0	0.00	1	11.10	11.15	-1	20,569	0.00%
2021/02/03	1	11.10	0	0.00	11.10	1	20,996	0.00%
2021/02/02	1	11.10	0	0.00	11.10	1	21,398	0.00%
2021/02/01	16.5	11.04	0.1	11.00	11.10	16.4	21,457	0.08%
2021/01/29	13	11.01	0	0.00	10.95	13	21,382	0.06%
2021/01/28	13	11.00	0	0.00	11.05	13	21,133	0.06%
2021/01/27	5.9	11.10	0	0.00	11.10	5.9	20,957	0.03%
2021/01/26	2	11.08	0	0.00	11.10	2	20,843	0.01%
2021/01/25	0	0.00	2	11.05	11.15	-2	20,842	-0.01%
2021/01/22	7	11.12	4	11.14	11.10	3	20,843	0.01%
2021/01/21	15	11.17	1.3	11.19	11.15	13.8	20,762	0.07%
2021/01/20	14	11.18	0.1	11.30	11.10	13.9	20,578	0.07%
2021/01/19	0.5	11.30	0	0.00	11.35	0.5	20,080	0.00%
2021/01/18	72	11.30	0	0.00	11.35	72	19,999	0.36%
2021/01/15	7.1	11.47	5	11.45	11.40	2.1	19,886	0.01%
2021/01/14	6	11.50	22	11.60	11.50	-16	19,878	-0.08%
2021/01/13	1	11.55	0	0.00	11.50	1	19,627	0.01%
2021/01/12	20	11.54	1	11.45	11.45	19	19,492	0.10%
2021/01/11	2	11.60	0	0.00	11.65	2	19,396	0.01%
2021/01/08	50	11.55	5.2	11.55	11.65	44.8	19,235	0.23%
2021/01/07	11	11.45	19.3	11.44	11.45	-8.3	18,714	-0.04%
2021/01/06	16	11.41	0	0.00	11.40	16	18,662	0.09%
2021/01/04	0	0.00	23	11.46	11.45	-23	18,419	-0.12%
2020/12/31	6	11.49	15	11.47	11.45	-9	18,243	-0.05%
2020/12/30	11	11.36	16	11.38	11.50	-5	18,132	-0.03%
2020/12/29	7	11.20	0	0.00	11.20	7	17,641	0.04%
2020/12/28	1	11.15	1	11.10	11.20	0	17,606	0.00%
2020/12/25	14	11.20	0	0.00	11.15	14	17,590	0.08%
2020/12/24	4	11.20	0	0.00	11.15	4	17,719	0.02%
2020/12/23	2	11.15	0	0.00	11.10	2	17,667	0.01%
2020/12/22	31	11.15	10	11.15	11.15	21	17,863	0.12%
2020/12/18	3	11.15	0	0.00	11.10	3	18,120	0.02%
2020/12/17	0	0.00	15.4	11.10	11.20	-15.4	18,075	-0.09%
2020/12/16	2	11.10	0	0.00	11.20	2	18,052	0.01%
2020/12/15	1	11.05	0	0.00	11.05	1	18,033	0.01%
2020/12/14	4	11.15	0	0.00	11.15	4	17,810	0.02%
2020/12/11	0	0.00	6	11.18	11.20	-6	17,762	-0.03%
2020/12/10	4	11.05	0	0.00	11.05	4	17,577	0.02%
2020/12/09	13	11.05	2	11.05	11.05	11	17,392	0.06%
2020/12/08	11.8	11.11	0.6	11.11	11.00	11.1	17,191	0.06%
2020/12/07	0.2	11.30	5	11.20	11.20	-4.8	16,444	-0.03%
2020/12/04	10.1	11.30	0	0.00	11.30	10.1	16,266	0.06%
2020/12/03	4.1	11.25	0	0.00	11.20	4.1	16,070	0.03%
2020/12/02	32	11.15	0	0.00	11.25	32	15,982	0.20%
2020/12/01	0.1	11.20	1	11.20	11.25	-0.9	15,858	-0.01%
2020/11/30	10.1	11.30	6	11.33	11.10	4.1	15,879	0.03%
2020/11/27	0	0.00	7	11.32	11.35	-7	15,162	-0.05%
2020/11/25	2	11.20	5	11.25	11.30	-3	15,083	-0.02%
2020/11/24	3	11.22	0	0.00	11.20	3	14,853	0.02%
2020/11/20	0	0.00	2	11.25	11.25	-2	14,677	-0.01%
2020/11/19	10	11.30	91.9	11.34	11.30	-81.9	14,630	-0.56%
2020/11/18	0	0.00	1	11.20	11.20	-1	14,077	-0.01%
2020/11/17	2	11.18	0	0.00	11.15	2	13,986	0.01%
2020/11/16	2	11.25	20.3	11.25	11.25	-18.3	14,065	-0.13%
2020/11/13	5	11.15	0.9	11.20	11.20	4.1	13,903	0.03%
2020/11/12	0	0.00	50	11.15	11.20	-50	13,888	-0.36%
2020/11/11	11	11.35	10	11.37	11.35	1	13,541	0.01%
2020/11/10	2	11.20	31	11.12	11.20	-29	13,181	-0.22%
2020/11/09	5	11.00	5	11.03	11.05	0	12,813	0.00%
2020/11/06	24	10.95	0	0.00	10.95	24	12,750	0.19%
2020/11/05	0	0.00	1	10.95	11.00	-1	12,937	-0.01%
2020/10/29	8	10.75	0	0.00	10.75	8	13,386	0.06%
2020/10/22	2	10.80	0	0.00	10.80	2	14,830	0.01%
2020/10/19	0	0.00	1	10.90	10.90	-1	15,702	-0.01%
2020/10/16	0	0.00	2	10.80	10.75	-2	15,901	-0.01%
2020/10/13	1	10.75	0	0.00	10.80	1	17,140	0.01%
2020/10/12	12	10.80	3	10.83	10.85	9	17,365	0.05%
2020/10/08	1	10.75	1	10.80	10.85	0	17,365	0.00%
2020/10/07	0	0.00	10	10.80	10.75	-10	17,565	-0.06%
2020/10/05	10	10.85	3	10.88	10.80	7	17,833	0.04%
2020/09/30	5	10.85	0	0.00	10.85	5	18,072	0.03%
2020/09/29	0	0.00	41	10.90	10.85	-41	18,353	-0.22%
2020/09/28	0	0.00	4	10.73	10.85	-4	18,747	-0.02%
2020/09/25	2	10.65	3	10.62	10.60	-1	19,196	-0.01%
2020/09/24	10	10.62	1	10.55	10.50	9	19,267	0.05%
2020/09/23	4	10.75	0	0.00	10.75	4	19,539	0.02%
2020/09/22	4	10.78	0	0.00	10.75	4	19,631	0.02%
2020/09/18	10	10.90	2	10.90	10.95	8	20,153	0.04%
2020/09/17	11	10.90	4	10.90	10.85	7	20,263	0.03%
2020/09/16	10	10.90	4	10.90	10.95	6	20,517	0.03%
2020/09/15	30	10.90	0	0.00	10.85	30	20,668	0.15%
2020/09/14	1	10.90	0	0.00	10.90	1	21,232	0.00%
2020/09/09	0	0.00	5	10.85	10.90	-5	21,981	-0.02%
2020/09/08	0	0.00	4	10.90	10.95	-4	22,184	-0.02%
2020/09/07	0	0.00	1	10.85	10.85	-1	22,626	0.00%
2020/09/04	17	10.80	0	0.00	10.80	17	24,121	0.07%
2020/09/02	2	10.88	0	0.00	10.90	2	25,349	0.01%
2020/09/01	0	0.00	4	10.81	10.85	-4	25,713	-0.02%
2020/08/31	10	10.85	1	10.85	10.80	9	25,998	0.03%
2020/08/27	1	10.85	1	10.85	10.85	0	26,543	0.00%
2020/08/26	2	10.85	0	0.00	10.90	2	26,793	0.01%
2020/08/25	0	0.00	5	10.90	10.85	-5	27,043	-0.02%
2020/08/24	0	0.00	21	10.85	10.90	-21	27,900	-0.08%
2020/08/21	0	0.00	7	10.90	10.90	-7	28,130	-0.02%
2020/08/20	18	10.77	53	10.75	10.75	-35	28,221	-0.12%
2020/08/18	5	10.95	81	10.97	11.00	-76	28,130	-0.27%
2020/08/14	10	10.90	1	10.95	11.00	9	28,417	0.03%
2020/08/13	11	10.97	4	10.95	11.00	7	28,396	0.02%
2020/08/12	2	10.93	4	10.95	10.95	-2	28,450	-0.01%
2020/08/11	2	10.95	6	10.96	10.90	-4	28,476	-0.01%
2020/08/10	9	11.00	20.3	10.99	10.95	-11.3	28,346	-0.04%
2020/08/07	13.5	10.89	0	0.00	10.85	13.5	28,285	0.05%
2020/08/06	25	10.85	6	10.91	10.95	19	28,149	0.07%
2020/08/05	0	0.00	45.5	10.70	10.70	-45.5	28,162	-0.16%
2020/08/03	2	10.65	0	0.00	10.65	2	28,128	0.01%
2020/07/29	20	10.70	0	0.00	10.65	20	27,581	0.07%
2020/07/28	31	10.62	17	10.61	10.60	14	27,535	0.05%
2020/07/27	27	10.68	400	10.70	10.65	-373	27,380	-1.36%	大賣/鉅額交易
2020/07/24	14	10.83	0	0.00	10.80	14	26,991	0.05%
2020/07/23	4	10.90	0	0.00	10.90	4	26,697	0.01%
2020/07/22	64	10.90	0	0.00	10.90	64	26,563	0.24%
2020/07/21	15.2	10.89	10	10.95	10.85	5.2	26,351	0.02%
2020/07/20	15	10.97	0	0.00	11.00	15	25,928	0.06%
2020/07/17	14	10.94	0	0.00	10.95	14	25,808	0.05%
2020/07/16	17	10.98	3	10.97	10.90	14	25,665	0.05%
2020/07/15	18	10.91	0	0.00	10.95	18	25,512	0.07%
2020/07/14	15	10.92	0	0.00	10.90	15	25,419	0.06%
2020/07/13	2	11.00	0	0.00	10.95	2	25,406	0.01%
2020/07/10	6.6	10.95	7	10.95	10.95	-0.4	25,351	0.00%
2020/07/09	30	11.04	6	11.00	11.00	24	25,248	0.10%
2020/07/08	23	11.02	0	0.00	11.05	23	25,004	0.09%
2020/07/07	83	11.05	0	0.00	11.10	83	24,785	0.33%
2020/07/06	25	11.08	8	11.11	11.15	17	24,398	0.07%
2020/07/03	7	10.91	13	10.95	10.90	-6	24,077	-0.02%
2020/07/02	52	10.79	0	0.00	10.90	52	24,048	0.22%
2020/07/01	401	10.95	0	0.00	10.90	401	23,759	1.69%	大買/鉅額交易
2020/06/30	4	10.94	1	10.90	10.85	3	23,756	0.01%
2020/06/29	11	10.90	0	0.00	10.90	11	23,714	0.05%
2020/06/24	3	11.05	7.1	11.05	11.10	-4.1	23,594	-0.02%
2020/06/23	1	11.00	1	11.00	11.05	0	23,556	0.00%
2020/06/22	9	11.06	0.6	11.15	11.10	8.4	23,417	0.04%
2020/06/19	7	11.06	4	11.09	11.00	3	23,659	0.01%
2020/06/18	18	11.10	5	11.15	11.10	13	23,343	0.06%
2020/06/17	3.1	11.25	0	0.00	11.25	3.1	23,359	0.01%
2020/06/15	26.1	11.15	2	11.15	11.05	24.1	24,606	0.10%
2020/06/12	99	11.16	0	0.00	11.20	99	24,833	0.40%
2020/06/11	34	11.62	0	0.00	11.45	34	24,917	0.14%
2020/06/10	10	12.33	9	12.33	12.35	1	23,727	0.00%
2020/06/09	15.1	12.25	0	0.00	12.25	15.1	23,423	0.06%
2020/06/08	9	12.30	5	12.32	12.30	4	23,384	0.02%
2020/06/05	8	12.24	5	12.25	12.20	3	23,100	0.01%
2020/06/04	21.1	12.20	8	12.26	12.20	13.1	23,129	0.06%
2020/06/03	7	12.24	0	0.00	12.20	7	23,358	0.03%
2020/06/02	5	12.11	42	12.11	12.10	-37	23,335	-0.16%
2020/06/01	1	11.95	0	0.00	11.95	1	23,476	0.00%
2020/05/28	5.1	11.90	2	11.95	11.75	3.1	22,685	0.01%
2020/05/27	15	11.77	4	11.80	11.80	11	22,792	0.05%
2020/05/26	0	0.00	5	11.80	11.75	-5	22,934	-0.02%
2020/05/25	1	11.50	0.1	11.65	11.60	0.9	22,875	0.00%
2020/05/22	30	11.64	0	0.00	11.55	30	22,996	0.13%
2020/05/21	0	0.00	10	11.75	11.80	-10	23,081	-0.04%
2020/05/19	21	11.65	2	11.70	11.70	19	23,348	0.08%
2020/05/18	17.5	11.58	0	0.00	11.50	17.5	23,396	0.07%
2020/05/15	42.1	11.68	0	0.00	11.65	42.1	23,265	0.18%
2020/05/14	6	11.70	0	0.00	11.70	6	23,146	0.03%
2020/05/13	4	11.85	10.1	11.85	11.80	-6.1	23,010	-0.03%
2020/05/12	17	11.84	0	0.00	11.80	17	23,016	0.07%
2020/05/11	0.1	11.80	1.6	11.83	11.80	-1.5	22,932	-0.01%
2020/05/08	1	11.55	0	0.00	11.55	1	22,911	0.00%
2020/05/07	0.1	11.55	0	0.00	11.55	0.1	22,995	0.00%
2020/05/06	3	11.50	0	0.00	11.50	3	23,037	0.01%
2020/05/05	16	11.74	0	0.00	11.70	16	23,166	0.07%
2020/05/04	6	11.67	2	11.63	11.70	4	23,248	0.02%
2020/04/30	1	12.20	0	0.00	12.20	1	23,284	0.00%
2020/04/29	2	11.80	6	11.84	11.75	-4	23,423	-0.02%
2020/04/27	0	0.00	2	11.45	11.50	-2	24,393	-0.01%
2020/04/24	6	11.30	0	0.00	11.25	6	24,472	0.02%
2020/04/23	6	11.27	1	11.25	11.30	5	24,594	0.02%
2020/04/21	20	11.51	0	0.00	11.40	20	24,596	0.08%
2020/04/20	0.1	11.90	0	0.00	11.90	0.1	24,479	0.00%
2020/04/17	30.1	11.93	2	12.03	11.90	28.1	24,795	0.11%
2020/04/16	1	11.75	1	11.80	11.80	0	24,653	0.00%
2020/04/15	2.1	11.80	0	0.00	11.90	2.1	24,575	0.01%
2020/04/14	3.1	11.50	0	0.00	11.55	3.1	24,533	0.01%
2020/04/13	0	0.00	101	11.35	11.30	-101	24,524	-0.41%	大賣/鉅額交易
2020/04/10	3.1	11.57	0	0.00	11.60	3.1	24,591	0.01%
2020/04/09	5	11.25	0	0.00	11.30	5	24,663	0.02%
2020/04/08	1.1	11.20	0	0.00	11.25	1.1	24,577	0.00%
2020/04/07	1.1	11.10	0	0.00	11.10	1.1	24,406	0.00%
2020/04/01	0	0.00	2	10.95	11.00	-2	23,907	-0.01%
2020/03/30	2	10.70	0	0.00	10.90	2	23,397	0.01%
2020/03/27	127.1	11.18	5	11.15	11.05	122.1	23,260	0.52%	大買/鉅額交易
2020/03/26	0.1	10.95	0	0.00	10.95	0.1	23,182	0.00%
2020/03/25	8.1	10.77	1	10.80	10.85	7.1	23,523	0.03%
2020/03/24	12.1	10.40	0	0.00	10.35	12.1	23,229	0.05%
2020/03/23	0.1	10.20	10	10.20	10.10	-9.9	23,159	-0.04%
2020/03/20	4.1	10.03	7	10.14	10.60	-2.9	22,980	-0.01%
2020/03/19	5.1	9.52	3.3	9.61	9.68	1.8	22,303	0.01%
2020/03/18	0.1	10.10	0	0.00	10.10	0.1	21,844	0.00%
2020/03/17	4	10.29	42	10.35	10.30	-38	21,499	-0.18%
2020/03/16	12.1	10.83	6	10.66	10.70	6.1	20,973	0.03%
2020/03/13	2.1	11.13	16	10.86	11.30	-13.9	20,624	-0.07%
2020/03/12	4	11.75	15.2	11.78	11.75	-11.2	19,865	-0.06%
2020/03/11	1	12.45	0	0.00	12.35	1	19,337	0.01%
2020/03/10	13	12.39	1	12.45	12.50	12	19,260	0.06%
2020/03/09	4	12.61	6	12.65	12.55	-2	19,008	-0.01%
2020/03/06	1	12.85	5	12.90	12.80	-4	18,500	-0.02%
2020/03/05	24	12.90	0	0.00	12.90	24	18,110	0.13%
2020/03/04	1	12.95	0	0.00	13.00	1	17,774	0.01%
2020/03/03	1	13.10	0	0.00	13.05	1	17,615	0.01%
2020/03/02	2.1	12.95	2	13.00	13.00	0.1	17,480	0.00%
2020/02/27	1	12.95	0	0.00	13.00	1	17,635	0.01%
2020/02/26	0	0.00	5	13.01	13.05	-5	17,324	-0.03%
2020/02/25	1	12.90	13	12.96	13.00	-12	17,148	-0.07%
2020/02/24	4	12.95	7	13.05	13.00	-3	16,968	-0.02%
2020/02/21	0	0.00	0	13.10	13.10	0	16,656	0.00%
2020/02/20	7	13.19	0	0.00	13.15	7	16,429	0.04%
2020/02/18	5	13.05	0	0.00	13.10	5	16,155	0.03%
2020/02/14	2	13.10	2	13.05	13.10	0	16,306	0.00%
2020/02/13	8.5	13.05	0	0.00	13.05	8.5	16,311	0.05%
2020/02/12	1	13.10	0	0.00	13.05	1	16,310	0.01%
2020/02/11	3	13.05	0	0.00	13.10	3	16,129	0.02%
2020/02/07	1	13.05	0	0.00	13.05	1	15,998	0.01%
2020/02/06	1	13.10	0	0.00	13.15	1	16,107	0.01%
2020/02/04	1	12.95	0	0.00	13.10	1	15,710	0.01%
2020/02/03	1.9	12.92	0.8	12.95	13.00	1.1	15,507	0.01%
2020/01/31	14	12.94	2	12.95	12.90	12	15,112	0.08%
2020/01/30	23	12.93	18	13.00	12.80	5	14,713	0.03%
2020/01/20	3	13.50	0	0.00	13.50	3	14,010	0.02%
2020/01/17	0	0.00	1	13.35	13.35	-1	13,930	-0.01%
2020/01/16	3	13.15	0	0.00	13.20	3	13,786	0.02%
2020/01/14	1	13.15	0	0.00	13.15	1	13,614	0.01%
2020/01/13	4	13.05	0	0.00	13.05	4	13,513	0.03%
2020/01/10	1	13.10	0	0.00	13.15	1	13,197	0.01%
2020/01/08	0.5	12.95	0	0.00	12.95	0.5	13,060	0.00%
2020/01/06	0	0.00	10	13.00	13.00	-10	12,833	-0.08%
2019/12/30	0.2	13.10	0	0.00	13.15	0.2	12,575	0.00%
2019/12/27	1	13.15	6	13.15	13.20	-5	12,551	-0.04%
2019/12/24	3	13.15	0	0.00	13.15	3	12,953	0.02%
2019/12/20	0	0.00	5.9	13.28	13.25	-5.9	13,450	-0.04%
2019/12/19	0	0.00	6	13.20	13.15	-6	13,203	-0.05%
2019/12/18	0	0.00	3	13.15	13.15	-3	13,333	-0.02%
2019/12/16	1	13.05	6	13.10	13.05	-5	13,379	-0.04%
2019/12/13	0	0.00	7	13.11	13.05	-7	13,405	-0.05%
2019/12/12	0	0.00	2	13.00	12.95	-2	13,011	-0.02%
2019/12/09	0	0.00	0.2	12.80	12.85	-0.2	12,859	0.00%
2019/12/04	0	0.00	1	12.85	12.95	-1	12,954	-0.01%
2019/12/02	0	0.00	10	12.80	12.85	-10	13,036	-0.08%
2019/11/29	1	12.85	0	0.00	12.85	1	12,967	0.01%
2019/11/28	0	0.00	41	12.99	13.05	-41	12,941	-0.32%
2019/11/27	0	0.00	7	12.91	13.00	-7	13,317	-0.05%
2019/11/26	0	0.00	21.3	12.96	12.85	-21.3	13,493	-0.16%
2019/11/22	2	12.80	0	0.00	12.80	2	13,329	0.02%
2019/11/21	0	0.00	10	12.90	12.90	-10	13,447	-0.07%
2019/11/20	0	0.00	1	12.90	12.90	-1	13,430	-0.01%
2019/11/19	1	12.90	0	0.00	12.90	1	13,416	0.01%
2019/11/18	9	12.85	0	0.00	12.90	9	13,623	0.07%
2019/11/15	1	12.90	0	0.00	12.90	1	13,721	0.01%
2019/11/13	0	0.00	3	12.70	12.75	-3	13,878	-0.02%
2019/11/07	3	12.75	0	0.00	12.60	3	14,631	0.02%
2019/11/05	1	12.65	5	12.55	12.65	-4	14,906	-0.03%
2019/11/04	10	12.55	0	0.00	12.60	10	14,944	0.07%
2019/11/01	10	12.50	0	0.00	12.55	10	15,266	0.07%
2019/10/31	10	12.55	0	0.00	12.50	10	15,598	0.06%
2019/10/30	0	0.00	1	12.50	12.60	-1	15,754	-0.01%
2019/10/28	5	12.55	2	12.55	12.55	3	15,957	0.02%
2019/10/25	0	0.00	1	12.55	12.60	-1	16,091	-0.01%
2019/10/24	0	0.00	3	12.50	12.50	-3	16,180	-0.02%
2019/10/22	0	0.00	1	12.50	12.55	-1	16,419	-0.01%
2019/10/08	3	12.15	0	0.00	12.25	3	17,050	0.02%
2019/10/02	10	12.10	0	0.00	12.15	10	18,614	0.05%
2019/09/26	0	0.00	1	12.20	12.30	-1	18,716	-0.01%
2019/09/25	2	12.10	0	0.00	12.20	2	18,702	0.01%
2019/09/23	1	12.20	3	12.40	12.25	-2	18,244	-0.01%
2019/09/20	8	12.45	1	12.50	12.45	7	18,128	0.04%
2019/09/19	5	12.50	0	0.00	12.55	5	17,766	0.03%
2019/09/18	0	0.00	2	12.60	12.60	-2	17,806	-0.01%
2019/09/17	0	0.00	2	12.43	12.50	-2	17,688	-0.01%
2019/09/12	2	12.45	0	0.00	12.45	2	18,150	0.01%
2019/09/11	6	12.43	0	0.00	12.50	6	18,546	0.03%
2019/09/10	0	0.00	0	12.50	12.55	0	18,621	0.00%
2019/09/09	17	12.45	1	12.45	12.50	16	18,552	0.09%
2019/09/06	0	0.00	5	12.26	12.35	-5	18,502	-0.03%
2019/09/05	5	12.15	0	0.00	12.20	5	18,447	0.03%
2019/09/03	10	11.95	0	0.00	11.95	10	18,520	0.05%
2019/08/30	9	11.80	30	11.85	11.85	-21	18,682	-0.11%
2019/08/29	1	11.80	0	0.00	11.75	1	18,232	0.01%
2019/08/28	1	11.95	3	12.00	11.90	-2	18,205	-0.01%
2019/08/27	6	12.01	0	0.00	11.95	6	18,379	0.03%
2019/08/26	2	12.10	2	12.05	12.00	0	18,250	0.00%
2019/08/19	1	12.35	0	0.00	12.35	1	19,130	0.01%
2019/08/16	0.5	12.35	15	12.33	12.40	-14.5	19,102	-0.08%
2019/08/15	0.8	12.20	5	12.15	12.15	-4.2	18,908	-0.02%
2019/08/14	0	0.00	10	12.30	12.30	-10	18,896	-0.05%
2019/08/12	2	12.37	0	0.00	12.45	2	18,809	0.01%
2019/08/06	7	11.90	1	11.95	12.00	6	18,368	0.03%
2019/08/01	2	12.30	0.5	12.25	12.25	1.5	17,860	0.01%
2019/07/30	21	12.45	0	0.00	12.45	21	17,631	0.12%
2019/07/29	4.9	12.44	0	0.00	12.45	4.9	17,753	0.03%
2019/07/26	6.2	12.55	0	0.00	12.45	6.2	17,784	0.03%
2019/07/25	5	12.45	0	0.00	12.60	5	17,784	0.03%
2019/07/22	0	0.00	10	12.65	12.60	-10	17,762	-0.06%
2019/07/19	0	0.00	1	12.70	12.65	-1	17,664	-0.01%
2019/07/18	0	12.60	0	0.00	12.65	0	17,553	0.00%
2019/07/17	7	12.51	0	0.00	12.65	7	17,564	0.04%
2019/07/12	6	12.55	1.1	12.64	12.50	4.9	17,339	0.03%
2019/07/11	5	12.45	0	0.00	12.65	5	17,221	0.03%
2019/07/10	4	12.95	4	13.00	13.00	0	16,641	0.00%
2019/07/09	2	12.98	0	0.00	12.95	2	16,066	0.01%
2019/07/05	0	0.00	1.4	13.04	13.05	-1.4	16,255	-0.01%
2019/07/03	1	12.90	0	0.00	12.90	1	16,114	0.01%
2019/07/02	0	0.00	1	12.95	13.00	-1	16,230	-0.01%
2019/07/01	1	13.00	31	12.95	13.00	-30	16,136	-0.19%
2019/06/28	1	13.05	0	0.00	13.05	1	16,130	0.01%
2019/06/27	1	12.90	12	13.00	13.00	-11	16,247	-0.07%
2019/06/26	2	12.95	0	0.00	12.90	2	16,340	0.01%
2019/06/21	5	12.95	0	0.00	12.80	5	16,688	0.03%
2019/06/19	30	12.65	20	12.80	12.80	10	16,624	0.06%
2019/06/18	0	0.00	8	12.50	12.55	-8	16,557	-0.05%
2019/06/12	0	0.00	2	12.30	12.30	-2	17,584	-0.01%
2019/06/11	10	12.45	0	0.00	12.40	10	17,457	0.06%
2019/06/10	1	12.50	0	0.00	12.45	1	17,352	0.01%
2019/06/06	0	0.00	2	12.38	12.50	-2	17,377	-0.01%
2019/06/05	1	12.30	0	0.00	12.30	1	17,393	0.01%
2019/06/04	20	12.25	1	12.30	12.35	19	17,400	0.11%
2019/06/03	1	12.10	1.6	12.20	12.30	-0.6	17,305	0.00%
2019/05/29	2	12.00	3	12.07	12.00	-1	16,994	-0.01%
2019/05/27	0	0.00	3	12.20	12.25	-3	16,575	-0.02%
2019/05/24	0.1	12.10	8.4	12.12	12.20	-8.4	16,601	-0.05%
2019/05/23	3	12.00	0	0.00	12.00	3	16,404	0.02%
2019/05/22	2	12.00	0	0.00	12.05	2	16,430	0.01%
2019/05/21	0	0.00	2	12.05	12.05	-2	16,474	-0.01%
2019/05/20	0	0.00	1	11.85	11.85	-1	16,211	-0.01%
2019/05/15	10	11.65	1	11.80	11.75	9	16,325	0.06%
2019/05/14	0	0.00	3	11.63	11.60	-3	16,469	-0.02%
2019/05/13	0	0.00	1	11.85	11.75	-1	16,476	-0.01%
2019/05/09	0	0.00	2	11.80	11.75	-2	16,733	-0.01%
2019/05/08	5	11.80	5	11.75	11.85	0	16,696	0.00%
2019/05/07	10.5	11.90	0	0.00	11.85	10.5	16,658	0.06%
2019/05/03	0	0.00	13	12.00	12.05	-13	16,556	-0.08%
2019/05/02	7	11.94	0	0.00	12.00	7	16,393	0.04%
2019/04/30	8	11.92	0	0.00	11.90	8	16,363	0.05%
2019/04/29	0	0.00	10	11.80	11.95	-10	16,276	-0.06%
2019/04/26	0	0.00	1	11.75	11.75	-1	15,972	-0.01%
2019/04/24	0	0.00	34	11.65	11.70	-34	15,901	-0.21%
2019/04/22	2	11.60	0	0.00	11.55	2	15,799	0.01%
2019/04/19	1	11.60	0	0.00	11.60	1	15,896	0.01%
2019/04/18	1	11.65	0	0.00	11.60	1	15,921	0.01%
2019/04/17	1	11.65	0	0.00	11.65	1	15,910	0.01%
2019/04/15	10	11.70	61	11.80	11.75	-51	15,970	-0.32%
2019/04/11	10	11.63	1	11.65	11.65	9	15,702	0.06%
2019/04/09	0	0.00	11	11.50	11.55	-11	15,248	-0.07%
2019/04/03	1.1	11.40	0	0.00	11.45	1.1	14,963	0.01%
2019/04/02	0	0.00	11	11.45	11.45	-11	14,870	-0.07%
2019/04/01	2	11.35	20	11.45	11.35	-18	14,644	-0.12%
2019/03/29	0	0.00	1	11.40	11.40	-1	14,299	-0.01%
2019/03/27	0	0.00	7.9	11.28	11.25	-7.9	14,018	-0.06%
2019/03/26	0	0.00	9.6	11.25	11.30	-9.6	13,886	-0.07%
2019/03/25	0	0.00	2	11.15	11.20	-2	13,959	-0.01%
2019/03/21	18	11.10	1	11.15	11.20	17	13,566	0.13%
2019/03/20	1	10.95	0	0.00	11.00	1	13,281	0.01%
2019/03/19	6	10.98	10	11.00	10.95	-4	13,110	-0.03%
2019/03/18	4.9	10.89	0	0.00	10.95	4.9	12,978	0.04%
2019/03/15	51	10.80	0	0.00	10.75	51	12,875	0.40%
2019/03/13	1	10.90	0	0.00	10.90	1	12,286	0.01%
2019/03/08	5	10.79	0	0.00	10.80	5	11,937	0.04%
2019/03/06	1	10.85	0	0.00	10.85	1	12,050	0.01%
2019/03/05	1	10.80	0.2	10.80	10.80	0.8	12,067	0.01%
2019/03/04	10	10.75	20	10.75	10.85	-10	12,108	-0.08%
2019/02/27	1	10.75	0	0.00	10.75	1	11,927	0.01%
2019/02/26	0	10.75	0	0.00	10.75	0	11,871	0.00%
2019/02/25	20	10.75	0	0.00	10.75	20	11,769	0.17%
2019/02/20	0	0.00	0.2	10.70	10.70	-0.2	11,497	0.00%
2019/02/15	4	10.55	41	10.55	10.55	-37	11,476	-0.32%
2019/02/14	11.4	10.45	10	10.45	10.45	1.4	11,394	0.01%
2019/02/13	0	0.00	16	10.45	10.45	-16	11,327	-0.14%
2019/02/11	1	10.35	0	0.00	10.40	1	11,037	0.01%
2019/01/25	0	0.00	3	10.35	10.40	-3	10,651	-0.03%
2019/01/22	0	10.35	0	0.00	10.35	0	10,811	0.00%
2019/01/21	2	10.38	0	0.00	10.40	2	10,717	0.02%
2019/01/16	2	10.35	0	0.00	10.35	2	11,369	0.02%
2019/01/14	1	10.30	0	0.00	10.35	1	11,467	0.01%
2019/01/07	0	0.00	2	10.35	10.40	-2	12,046	-0.02%
2019/01/03	1	10.20	0	0.00	10.20	1	12,711	0.01%
2019/01/02	2	10.10	0	0.00	10.15	2	12,789	0.02%
2018/12/28	0	0.00	0	10.25	10.30	0	12,843	0.00%
2018/12/27	0	0.00	1	10.20	10.25	-1	13,000	-0.01%
2018/12/25	2	10.10	0	0.00	10.15	2	13,156	0.02%
2018/12/20	5	10.20	0	0.00	10.20	5	13,891	0.04%
2018/12/19	0	0.00	2	10.30	10.30	-2	13,912	-0.01%
2018/12/18	5	10.18	2	10.23	10.10	3	13,932	0.02%
2018/12/13	3	10.28	0	0.00	10.35	3	13,924	0.02%
2018/12/11	2	10.20	0	0.00	10.15	2	13,894	0.01%
2018/12/10	20	10.30	0	0.00	10.30	20	14,180	0.14%
2018/12/07	5	10.40	0.8	10.45	10.45	4.2	14,213	0.03%
2018/12/06	3.1	10.40	0	0.00	10.40	3.1	14,377	0.02%
2018/12/05	10	10.65	0	0.00	10.60	10	14,269	0.07%
2018/12/04	0	0.00	1	10.75	10.75	-1	14,454	-0.01%
2018/11/30	10	10.55	1	10.60	10.65	9	14,511	0.06%
2018/11/29	0	0.00	2	10.63	10.50	-2	14,464	-0.01%
2018/11/26	0	0.00	2.1	10.80	10.70	-2.1	14,635	-0.01%
2018/11/22	1	10.60	0	0.00	10.60	1	14,666	0.01%
2018/11/19	0	0.00	2	10.80	10.80	-2	15,032	-0.01%
2018/11/15	0.2	10.65	0	0.00	10.65	0.2	15,260	0.00%
2018/11/13	0	0.00	6	10.63	10.65	-6	15,741	-0.04%
2018/11/08	0	0.00	1	10.65	10.70	-1	16,897	-0.01%
2018/11/07	1	10.45	0	0.00	10.60	1	18,081	0.01%
2018/11/01	0	0.00	0	10.35	10.30	0	20,453	0.00%
2018/10/25	5	10.00	0	0.00	9.99	5	20,960	0.02%
2018/10/22	0	0.00	0.1	10.35	10.35	-0.1	20,549	0.00%
2018/10/19	2	10.15	0	0.00	10.30	2	20,710	0.01%
2018/10/18	1	10.35	0	0.00	10.30	1	20,641	0.00%
2018/10/15	1	10.20	2	10.25	10.20	-1	20,262	0.00%
2018/10/12	9	10.19	0	0.00	10.40	9	20,090	0.04%
2018/10/11	47	10.44	15	10.38	10.25	32	19,780	0.16%
2018/10/09	2	10.90	0	0.00	10.95	2	19,305	0.01%
2018/10/08	2	10.90	0	0.00	10.95	2	19,294	0.01%
2018/10/05	1	10.95	0	0.00	10.90	1	19,275	0.01%
2018/10/04	2	10.95	17	10.90	11.00	-15	19,179	-0.08%
2018/10/02	7	11.06	0	0.00	11.10	7	19,171	0.04%
2018/10/01	5	11.15	4.1	11.16	11.15	0.9	19,122	0.00%
2018/09/28	3	11.12	0	0.00	11.15	3	19,126	0.02%
2018/09/25	0	0.00	4	11.30	11.30	-4	18,661	-0.02%
2018/09/21	0	0.00	4.1	11.29	11.30	-4.1	18,658	-0.02%
2018/09/20	0	0.00	2.2	11.30	11.25	-2.2	18,647	-0.01%
2018/09/19	0	0.00	6	11.25	11.25	-6	18,793	-0.03%
2018/09/18	0	0.00	1	11.15	11.15	-1	18,770	-0.01%
2018/09/17	0.9	11.20	3	11.20	11.20	-2.1	18,721	-0.01%
2018/09/13	0	0.00	0.5	11.10	11.15	-0.5	18,501	0.00%
2018/09/11	0	0.00	1	10.90	10.95	-1	18,385	-0.01%
2018/09/10	2	10.85	0	0.00	10.90	2	18,583	0.01%
2018/09/05	5	10.94	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%
2018/08/31	1	11.10	0	0.00	11.25	1	19,246	0.01%
2018/08/30	2	11.10	0	0.00	11.10	2	19,199	0.01%
2018/08/29	0	0.00	2	11.13	11.15	-2	19,245	-0.01%
2018/08/28	0	0.00	2	11.00	11.05	-2	19,386	-0.01%
2018/08/24	5	10.75	0	0.00	10.75	5	19,424	0.03%
2018/08/22	1	11.00	11	11.00	11.00	-10	19,880	-0.05%
2018/08/21	5	11.05	0	0.00	11.05	5	18,374	0.03%
2018/08/20	0	0.00	1	11.00	11.05	-1	18,161	-0.01%
2018/08/17	0	0.00	4.2	10.85	10.85	-4.2	17,957	-0.02%
2018/08/16	13	10.58	0	0.00	10.65	13	17,839	0.07%
2018/08/15	3	10.73	12	10.72	10.70	-9	17,633	-0.05%
2018/08/14	2	11.35	52	11.40	11.45	-50	16,894	-0.30%
2018/08/13	5	11.36	5	11.35	11.35	0	15,770	0.00%
2018/08/10	1	11.50	0	0.00	11.50	1	15,541	0.01%
2018/08/09	1	11.50	0	0.00	11.50	1	15,550	0.01%
2018/08/08	0.2	11.45	1	11.40	11.50	-0.8	15,160	-0.01%
2018/08/06	10	11.35	0	0.00	11.35	10	14,842	0.07%
2018/08/03	2	11.45	0	0.00	11.55	2	14,468	0.01%
2018/08/02	0	0.00	1	11.45	11.40	-1	14,471	-0.01%
2018/08/01	0	0.00	12	11.60	11.60	-12	14,494	-0.08%
2018/07/31	1	11.45	2	11.48	11.50	-1	14,267	-0.01%
2018/07/30	0	0.00	10	11.40	11.40	-10	14,102	-0.07%
2018/07/26	2	11.35	17	11.43	11.45	-15	14,151	-0.11%
2018/07/25	0	0.00	2	11.25	11.20	-2	14,011	-0.01%
2018/07/24	0	0.00	7	11.20	11.20	-7	14,162	-0.05%
2018/07/13	0	0.00	30	11.17	11.20	-30	14,573	-0.21%
2018/07/06	0.3	10.80	0	0.00	10.85	0.3	14,555	0.00%
2018/07/05	2	10.90	0	0.00	10.85	2	14,628	0.01%
2018/07/04	4	10.83	14	10.85	10.95	-10	14,828	-0.07%
2018/07/03	1	10.85	0	0.00	10.85	1	15,026	0.01%
2018/07/02	0.4	10.95	0	0.00	10.95	0.4	15,111	0.00%
2018/06/29	0	0.00	29	10.95	11.00	-29	15,100	-0.19%
2018/06/27	11	11.00	3	11.00	11.00	8	14,801	0.05%
2018/06/26	1	11.10	0	0.00	11.10	1	14,904	0.01%
2018/06/25	0	0.00	3	11.10	11.15	-3	14,880	-0.02%
2018/06/22	2	11.10	5	11.15	11.10	-3	14,936	-0.02%
2018/06/21	2	11.10	0	0.00	11.15	2	14,835	0.01%
2018/06/15	17	11.09	0	0.00	11.20	17	14,973	0.11%
2018/06/14	10	11.25	0	0.00	11.25	10	14,550	0.07%
2018/06/13	10	11.30	0	0.00	11.35	10	14,516	0.07%
2018/06/12	0	0.00	1.1	11.39	11.35	-1.1	15,072	-0.01%
2018/06/08	0	0.00	10	11.40	11.45	-10	15,216	-0.07%
2018/06/07	10	11.35	7	11.40	11.45	3	16,149	0.02%
2018/06/06	1	11.25	2	11.30	11.30	-1	16,238	-0.01%
2018/06/05	20.3	11.25	13	11.21	11.30	7.3	16,375	0.04%
2018/06/01	0	0.00	1	11.10	11.10	-1	16,327	-0.01%
2018/05/31	0	0.00	10	10.95	11.10	-10	16,213	-0.06%
2018/05/30	2	10.75	10	10.80	10.70	-8	15,760	-0.05%
2018/05/23	12	10.80	0	0.00	10.80	12	16,288	0.07%
2018/05/22	0	0.00	0.9	10.80	10.85	-0.9	16,481	-0.01%
2018/05/18	0	0.00	4	10.79	10.75	-4	16,895	-0.02%
2018/05/16	2.2	10.62	0	0.00	10.70	2.2	16,805	0.01%
2018/05/15	0	0.00	200	10.75	10.65	-200	17,022	-1.17%	大賣/鉅額交易
2018/05/14	0	0.00	112	10.75	10.75	-112	17,645	-0.63%	大賣/鉅額交易
2018/05/11	0	0.00	111	10.65	10.70	-111	17,740	-0.63%	大賣/鉅額交易
2018/05/10	0	0.00	101	10.55	10.55	-101	17,689	-0.57%	大賣/鉅額交易
2018/05/09	10	10.50	0	0.00	10.50	10	17,672	0.06%
2018/05/08	0	0.00	0.8	10.55	10.55	-0.8	17,738	0.00%
2018/05/04	0	0.00	100	10.60	10.55	-100	17,927	-0.56%
2018/05/03	0	0.00	0.9	10.60	10.60	-0.9	17,881	-0.01%
2018/05/02	1	10.70	5	10.75	10.70	-4	17,978	-0.02%
2018/04/27	0	0.00	5	10.60	10.60	-5	18,182	-0.03%
2018/04/26	0	0.00	78	10.58	10.60	-78	18,399	-0.42%
2018/04/25	0	0.00	34	10.54	10.55	-34	18,451	-0.18%
2018/04/24	0	0.00	100	10.55	10.55	-100	18,617	-0.54%
2018/04/19	0	0.00	8	10.58	10.60	-8	19,042	-0.04%
2018/04/17	5	10.40	20	10.40	10.40	-15	19,199	-0.08%
2018/04/13	0	0.00	100	10.60	10.60	-100	19,288	-0.52%
2018/04/12	0	0.00	26	10.55	10.60	-26	19,528	-0.13%
2018/04/11	0	0.00	1	10.50	10.60	-1	19,645	-0.01%
2018/04/09	101	10.25	100	10.35	10.40	1	19,446	0.01%	大買/
2018/04/03	7	10.24	3	10.20	10.25	4	19,249	0.02%
2018/04/02	100	10.30	0	0.00	10.30	100	19,175	0.52%
2018/03/30	100	10.30	0	0.00	10.40	100	19,229	0.52%
2018/03/28	0.2	10.40	0	0.00	10.40	0.2	18,883	0.00%
2018/03/27	7	10.49	0	0.00	10.50	7	18,992	0.04%
2018/03/23	1.2	10.35	0	0.00	10.35	1.2	18,935	0.01%
2018/03/21	1	10.55	0	0.00	10.50	1	18,542	0.01%
2018/03/20	0	0.00	3	10.60	10.60	-3	18,676	-0.02%
2018/03/19	8	10.72	208.1	10.72	10.70	-200.1	18,817	-1.06%	大賣/鉅額交易
2018/03/16	1	10.50	48	10.60	10.80	-47	18,913	-0.25%
2018/03/15	5	10.55	2	10.60	10.55	3	18,450	0.02%
2018/03/14	0	0.00	13.3	10.42	10.55	-13.3	18,302	-0.07%
2018/03/13	2	10.35	120	10.30	10.50	-118	18,071	-0.65%	大賣/鉅額交易
2018/03/12	0	0.00	3.7	10.09	10.15	-3.7	17,094	-0.02%
2018/03/09	0	0.00	2	10.08	10.05	-2	17,108	-0.01%
2018/03/08	2	10.03	0.7	10.00	10.05	1.3	17,204	0.01%
2018/03/05	2	9.99	22	10.00	9.97	-20	17,924	-0.11%
2018/03/01	32	10.05	0	0.00	10.05	32	17,725	0.18%
2018/02/27	0	0.00	1	10.15	10.10	-1	17,676	-0.01%
2018/02/26	15	10.17	0	0.00	10.20	15	17,440	0.09%
2018/02/23	6.2	10.12	0	0.00	10.15	6.2	17,077	0.04%
2018/02/22	1	10.10	11.1	10.05	10.10	-10.1	17,039	-0.06%
2018/02/21	1	9.94	1	9.93	10.00	0	16,915	0.00%
2018/02/12	300	9.75	0	0.00	9.71	300	16,565	1.81%	大買/鉅額交易
2018/02/08	1	9.67	0	0.00	9.70	1	16,265	0.01%
2018/02/07	0.5	9.74	0	0.00	9.75	0.5	16,245	0.00%
2018/02/06	2	9.55	3	9.63	9.53	-1	15,977	-0.01%
2018/02/05	2	9.87	0	0.00	9.86	2	15,254	0.01%
2018/02/01	0.3	10.00	300	10.00	10.00	-299.7	15,176	-1.97%	大賣/鉅額交易
2018/01/31	10	9.96	0	0.00	10.05	10	15,173	0.07%
2018/01/30	0	0.00	8	10.00	9.99	-8	14,967	-0.05%
2018/01/29	0	0.00	105	10.05	10.10	-105	14,879	-0.71%	大賣/鉅額交易
2018/01/24	0	0.00	12	10.00	10.05	-12	14,519	-0.08%
2018/01/23	5	10.10	1	10.10	10.10	4	14,263	0.03%
2018/01/22	1	10.10	2	10.15	10.20	-1	14,161	-0.01%
2018/01/19	0	0.00	6	10.11	10.20	-6	14,002	-0.04%
2018/01/18	2	10.15	1	10.20	10.15	1	13,873	0.01%
2018/01/17	0	0.00	0.1	10.10	10.15	-0.1	13,623	0.00%
2018/01/16	0	0.00	2.5	10.01	10.10	-2.5	13,439	-0.02%
2018/01/15	0	0.00	16	9.99	10.00	-16	13,237	-0.12%
2018/01/12	0	9.91	2	9.87	9.96	-2	12,982	-0.02%
2018/01/11	8	9.83	100	9.89	9.84	-92	12,826	-0.72%
2018/01/10	0	0.00	31	9.97	9.97	-31	12,842	-0.24%
2018/01/09	0	0.00	1	9.95	9.97	-1	12,807	-0.01%
2018/01/08	1.2	9.95	136	9.95	10.00	-134.8	12,886	-1.05%	大賣/鉅額交易
2018/01/05	1.9	9.73	0	0.00	9.80	1.9	12,640	0.02%
2018/01/04	2	9.74	48	9.72	9.73	-46	12,705	-0.36%
2018/01/02	0	0.00	3	9.70	9.70	-3	12,827	-0.02%