永豐金 (2890)-元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0.1	23.35	6.3	23.32	23.85	-6.2	19,791	-0.03%
2024/05/17	1.1	23.19	17.7	23.17	23.15	-16.7	18,795	-0.09%
2024/05/16	0.2	22.85	42	22.92	22.90	-41.8	18,164	-0.23%
2024/05/15	4.1	22.60	3	22.81	22.55	1.1	18,109	0.01%
2024/05/14	2.2	22.60	0	0.00	22.45	2.2	18,022	0.01%
2024/05/13	0.1	23.00	2.1	23.02	23.05	-2	17,947	-0.01%
2024/05/10	0	0.00	1	22.85	22.95	-1	17,890	-0.01%
2024/05/09	0.3	22.53	0.1	22.75	22.35	0.3	17,744	0.00%
2024/05/08	0.1	22.63	10.6	22.65	22.70	-10.5	17,604	-0.06%
2024/05/07	0.9	22.69	2.1	22.72	22.75	-1.2	17,616	-0.01%
2024/05/06	2	22.60	2.3	22.16	22.75	-0.3	17,443	0.00%
2024/05/03	0	0.00	10	22.25	22.05	-10	17,159	-0.06%
2024/05/02	0	0.00	90	22.18	22.15	-90	17,079	-0.53%
2024/04/30	0	0.00	400	22.05	21.95	-400	16,847	-2.37%	大賣/鉅額交易
2024/04/29	0	0.00	1	22.09	21.95	-1	16,702	-0.01%
2024/04/25	1	21.25	1.2	21.40	21.35	-0.2	16,421	0.00%
2024/04/24	260	21.36	0	0.00	21.45	260	16,381	1.59%	大買/鉅額交易
2024/04/23	20	21.85	3	21.95	21.80	17	16,347	0.10%
2024/04/22	1.1	21.65	0	0.00	21.70	1.1	16,549	0.01%
2024/04/19	27	21.20	2	21.35	21.20	25	16,406	0.15%
2024/04/16	2	21.40	2	21.48	21.25	0	15,832	0.00%
2024/04/15	2	21.90	0	0.00	21.80	2	15,644	0.01%
2024/04/12	201.5	21.85	0	0.00	21.85	201.5	15,630	1.29%	大買/鉅額交易
2024/04/11	2	22.00	2.9	21.97	21.95	-0.9	15,508	-0.01%
2024/04/10	0	0.00	6.1	21.71	21.70	-6.1	15,388	-0.04%
2024/04/09	0	0.00	0.2	21.45	21.50	-0.2	15,317	0.00%
2024/04/08	0	0.00	0.3	21.35	21.35	-0.3	15,433	0.00%
2024/04/03	17	21.05	0	0.00	21.00	17	15,282	0.11%
2024/04/02	2.2	21.33	0	0.00	21.35	2.2	15,241	0.01%
2024/04/01	0	0.00	1	21.50	21.50	-1	15,310	-0.01%
2024/03/29	0.1	21.65	0.1	21.62	21.65	0	15,260	0.00%
2024/03/28	1	21.40	1	21.55	21.50	0	15,123	0.00%
2024/03/27	1	21.55	1	21.65	21.50	0	15,300	0.00%
2024/03/26	1.1	21.69	18.1	21.64	21.65	-17	15,607	-0.11%
2024/03/25	0	0.00	1	21.15	21.15	-1	15,528	-0.01%
2024/03/22	0	0.00	0	21.25	21.15	0	15,941	0.00%
2024/03/21	0	0.00	8	21.09	21.15	-8	16,166	-0.05%
2024/03/20	56	20.74	14.1	20.68	20.65	41.9	16,489	0.25%
2024/03/19	9	20.70	10	20.75	20.80	-1	16,585	-0.01%
2024/03/18	53.9	20.95	0	0.00	20.95	53.9	16,612	0.32%
2024/03/15	1.1	21.01	0.6	21.11	21.35	0.5	16,667	0.00%
2024/03/14	1.2	20.99	16.4	20.93	21.05	-15.2	16,361	-0.09%
2024/03/12	9.3	20.20	0	0.00	20.30	9.3	16,023	0.06%
2024/03/11	2.3	20.35	1.1	20.35	20.25	1.3	16,155	0.01%
2024/03/08	0	0.00	10.3	20.16	20.30	-10.3	16,127	-0.06%
2024/03/07	3	20.05	0	0.00	20.10	3	16,087	0.02%
2024/03/05	50	19.95	0.8	20.00	20.00	49.2	16,572	0.30%
2024/03/04	0	20.00	6	19.88	20.00	-6	16,661	-0.04%
2024/03/01	5	19.90	0.3	19.95	19.95	4.7	16,841	0.03%
2024/02/29	0.1	19.95	9	19.97	20.10	-8.9	16,944	-0.05%
2024/02/27	0	0.00	10	19.90	19.85	-10	16,705	-0.06%
2024/02/26	8	19.80	0	0.00	19.80	8	16,629	0.05%
2024/02/23	0	0.00	45	19.89	19.85	-45	16,622	-0.27%
2024/02/22	0	0.00	1.2	19.85	19.95	-1.2	16,800	-0.01%
2024/02/21	1.9	19.77	0	0.00	19.90	1.9	16,754	0.01%
2024/02/20	20	19.80	9	19.88	19.90	11	16,674	0.07%
2024/02/19	1	19.70	1.4	19.74	19.85	-0.4	16,713	0.00%
2024/02/16	0	0.00	7	19.50	19.60	-7	16,791	-0.04%
2024/02/15	0	0.00	4	19.45	19.40	-4	16,844	-0.02%
2024/02/05	21	19.20	5	19.17	19.10	16	16,712	0.10%
2024/02/02	0	0.00	5	19.31	19.35	-5	16,645	-0.03%
2024/02/01	2	19.15	1	19.20	19.25	1	16,624	0.01%
2024/01/31	0	0.00	10	19.20	19.20	-10	16,537	-0.06%
2024/01/30	11	19.11	0	0.00	19.05	11	16,479	0.07%
2024/01/29	0	0.00	1	19.25	19.25	-1	16,591	-0.01%
2024/01/26	5.1	19.15	2	19.15	19.15	3.1	16,612	0.02%
2024/01/25	0	0.00	1	18.95	18.95	-1	16,651	-0.01%
2024/01/24	36	18.95	0	0.00	18.90	36	16,709	0.22%
2024/01/23	85.1	18.91	1	18.95	18.90	84.1	16,832	0.50%
2024/01/19	1	18.95	0	0.00	18.95	1	16,955	0.01%
2024/01/18	2	18.65	1.1	18.84	18.85	1	16,929	0.01%
2024/01/17	7.1	18.64	0	0.00	18.60	7.1	16,856	0.04%
2024/01/16	12.4	18.85	2	18.95	18.80	10.4	16,532	0.06%
2024/01/15	14	19.11	0	0.00	19.10	14	16,315	0.09%
2024/01/12	4.5	19.20	0	0.00	19.15	4.5	16,653	0.03%
2024/01/11	1	19.40	0	0.00	19.35	1	16,778	0.01%
2024/01/10	13	19.32	0.8	19.35	19.30	12.2	16,938	0.07%
2024/01/09	0	0.00	0	19.50	19.40	0	17,031	0.00%
2024/01/08	20.3	19.50	47	19.71	19.40	-26.7	17,032	-0.16%
2024/01/05	0	0.00	0.3	19.50	19.50	-0.3	17,022	0.00%
2024/01/04	1	19.40	0	0.00	19.40	1	17,284	0.01%
2024/01/03	3	19.35	2	19.45	19.30	1	17,854	0.01%
2024/01/02	25	19.50	20	19.65	19.35	5	17,799	0.03%
2023/12/27	0	0.00	8.8	19.70	19.80	-8.8	17,622	-0.05%
2023/12/26	1	19.55	0	0.00	19.40	1	17,512	0.01%
2023/12/25	3	19.45	0	0.00	19.45	3	17,495	0.02%
2023/12/22	20	19.41	0.5	19.35	19.30	19.5	17,565	0.11%
2023/12/21	1	19.40	0	0.00	19.30	1	17,308	0.01%
2023/12/20	0	0.00	0.1	19.50	19.45	-0.1	16,876	0.00%
2023/12/19	0	0.00	5	19.51	19.50	-5	16,373	-0.03%
2023/12/18	0.5	19.90	1	20.00	19.75	-0.5	16,135	0.00%
2023/12/15	3	19.98	1	20.00	20.00	2	15,757	0.01%
2023/12/14	0.1	19.93	7.4	19.86	20.00	-7.3	15,282	-0.05%
2023/12/13	0	0.00	5	19.70	19.80	-5	15,093	-0.03%
2023/12/12	5	19.55	12	19.68	19.75	-7	15,403	-0.05%
2023/12/11	0.1	19.29	2.1	19.44	19.55	-2	15,380	-0.01%
2023/12/08	13	19.20	0	0.00	19.25	13	15,346	0.08%
2023/12/07	2.8	19.13	0	0.00	19.05	2.8	15,380	0.02%
2023/12/06	5	19.30	1	19.30	19.35	4	15,410	0.03%
2023/12/05	0	0.00	0.1	19.05	19.15	-0.1	15,225	0.00%
2023/12/04	0	0.00	5	19.05	19.10	-5	15,172	-0.03%
2023/11/30	0	0.00	5	18.95	18.90	-5	15,105	-0.03%
2023/11/28	5	18.85	0	18.95	18.85	5	14,362	0.03%
2023/11/24	0	0.00	0	18.85	18.85	0	14,437	0.00%
2023/11/23	3	18.85	0.8	18.80	18.85	2.2	14,387	0.02%
2023/11/22	11	18.85	1.4	18.92	18.85	9.6	14,315	0.07%
2023/11/21	0	0.00	10.1	19.00	18.95	-10.1	14,288	-0.07%
2023/11/20	0	0.00	0.3	18.78	18.75	-0.3	14,077	0.00%
2023/11/17	1	18.90	1	18.95	18.85	0	14,087	0.00%
2023/11/16	0	0.00	10.4	18.75	18.90	-10.4	14,042	-0.07%
2023/11/15	15	18.75	12.8	18.79	18.70	2.2	13,952	0.02%
2023/11/14	1.4	18.53	14	18.58	18.65	-12.6	13,867	-0.09%
2023/11/13	0	0.00	0	18.45	18.50	0	13,856	0.00%
2023/11/10	0	0.00	120	18.42	18.45	-120	14,109	-0.85%	大賣/鉅額交易
2023/11/09	0	0.00	0.5	18.35	18.45	-0.5	14,229	0.00%
2023/11/08	0	0.00	0.1	18.35	18.40	-0.1	14,543	0.00%
2023/11/07	0	0.00	3.2	18.40	18.35	-3.2	14,571	-0.02%
2023/11/06	2	18.40	2	18.55	18.45	0	14,681	0.00%
2023/11/02	0	0.00	6	18.20	18.15	-6	15,598	-0.04%
2023/11/01	0	0.00	3	18.10	18.00	-3	16,002	-0.02%
2023/10/31	0	0.00	1	17.80	17.85	-1	16,308	-0.01%
2023/10/30	2	17.65	0	17.75	17.70	2	16,608	0.01%
2023/10/26	1	17.85	0	0.00	17.85	1	16,943	0.01%
2023/10/24	0.2	18.10	20	18.15	18.15	-19.8	17,158	-0.12%
2023/10/20	30	18.15	2	18.10	18.20	28	17,283	0.16%
2023/10/19	0	0.00	1.5	18.40	18.40	-1.5	17,275	-0.01%
2023/10/18	2	18.45	0	0.00	18.50	2	17,554	0.01%
2023/10/17	0.3	18.45	7	18.56	18.60	-6.7	17,701	-0.04%
2023/10/16	0	0.00	10.6	18.36	18.40	-10.6	17,897	-0.06%
2023/10/13	20	18.45	0	0.00	18.50	20	18,312	0.11%
2023/10/12	0	0.00	3.2	18.22	18.45	-3.2	18,402	-0.02%
2023/10/11	0.1	18.10	123.4	18.05	18.25	-123.3	18,262	-0.68%	大賣/鉅額交易
2023/10/06	0	0.00	12.4	17.68	17.70	-12.4	17,744	-0.07%
2023/10/04	15	17.18	0	0.00	17.15	15	17,702	0.08%
2023/10/03	0	0.00	0.2	17.35	17.30	-0.2	17,607	0.00%
2023/10/02	5	17.40	0	0.00	17.35	5	17,813	0.03%
2023/09/28	11	17.40	0	0.00	17.40	11	18,096	0.06%
2023/09/26	14	17.34	5.1	17.35	17.35	8.9	18,519	0.05%
2023/09/25	0.2	17.40	0	0.00	17.45	0.2	18,508	0.00%
2023/09/21	8.6	17.30	0	0.00	17.25	8.6	18,910	0.05%
2023/09/20	0	0.00	0.3	17.65	17.60	-0.3	18,746	0.00%
2023/09/19	2	17.55	0	0.00	17.60	2	18,864	0.01%
2023/09/18	62.3	17.45	0	0.00	17.55	62.3	19,123	0.33%
2023/09/15	48.9	17.56	0	0.00	17.65	48.9	19,275	0.25%
2023/09/14	0.7	17.60	0	0.00	17.70	0.7	19,064	0.00%
2023/09/13	0.9	17.55	0.3	17.56	17.50	0.6	19,014	0.00%
2023/09/12	0.4	17.45	2	17.50	17.50	-1.6	19,374	-0.01%
2023/09/07	3.2	17.15	0	0.00	17.25	3.2	19,619	0.02%
2023/09/06	1.1	17.21	0	0.00	17.15	1.1	19,640	0.01%
2023/09/05	0	0.00	5	17.30	17.35	-5	19,647	-0.03%
2023/09/04	14	17.31	0	0.00	17.40	14	19,701	0.07%
2023/08/31	6.1	17.21	0	0.00	17.10	6.1	19,857	0.03%
2023/08/30	1.1	17.35	0	0.00	17.45	1.1	19,538	0.01%
2023/08/29	2.1	17.32	0	0.00	17.30	2.1	19,597	0.01%
2023/08/28	0.8	17.30	5	17.25	17.35	-4.2	19,709	-0.02%
2023/08/25	2	17.10	0	0.00	17.10	2	21,157	0.01%
2023/08/23	4.1	17.21	6	17.10	17.20	-1.9	21,377	-0.01%
2023/08/22	2	17.13	0	0.00	17.20	2	21,593	0.01%
2023/08/21	1	17.15	5	17.30	17.25	-4	21,682	-0.02%
2023/08/18	7	17.08	0	0.00	17.10	7	21,775	0.03%
2023/08/17	1.7	16.93	0	0.00	16.95	1.7	21,749	0.01%
2023/08/16	13.6	17.02	30	17.15	17.05	-16.5	21,837	-0.08%
2023/08/15	26.3	17.37	0	0.00	17.25	26.3	21,781	0.12%
2023/08/14	29.1	17.50	0.5	17.50	17.50	28.6	21,837	0.13%
2023/08/11	4	17.93	0	0.00	18.00	4	21,791	0.02%
2023/08/10	1	17.80	9	17.80	17.95	-8	21,795	-0.04%
2023/08/09	11	17.78	7.5	17.82	17.85	3.5	21,797	0.02%
2023/08/08	12.1	18.64	15	18.70	18.70	-2.9	21,573	-0.01%
2023/08/07	3	18.68	3.8	18.79	18.80	-0.8	21,175	0.00%
2023/08/04	6	18.63	1.5	18.67	18.70	4.5	20,803	0.02%
2023/08/02	11.5	18.62	1	18.55	18.55	10.5	20,541	0.05%
2023/08/01	12	18.71	8	18.74	18.80	4	20,356	0.02%
2023/07/28	1	18.50	5	18.50	18.55	-4	20,073	-0.02%
2023/07/27	1	18.55	12.3	18.56	18.50	-11.3	20,033	-0.06%
2023/07/26	1.1	18.35	27	18.34	18.40	-25.9	20,023	-0.13%
2023/07/25	2	18.05	2.3	18.01	18.05	-0.3	20,126	0.00%
2023/07/24	25	17.95	1.5	18.02	18.00	23.5	20,119	0.12%
2023/07/21	6	18.12	3	18.18	18.10	3	19,886	0.02%
2023/07/20	0	0.00	3	18.15	18.10	-3	19,514	-0.02%
2023/07/19	10	17.96	9	18.02	18.00	1	19,075	0.01%
2023/07/18	8	18.04	2	18.10	18.05	6	18,736	0.03%
2023/07/17	0	0.00	24.3	17.94	17.95	-24.3	18,325	-0.13%
2023/07/14	6.4	17.63	0	0.00	17.75	6.4	18,118	0.04%
2023/07/13	0	0.00	42	17.59	17.60	-42	18,051	-0.23%
2023/07/12	0	0.00	9	17.60	17.60	-9	18,053	-0.05%
2023/07/11	0	0.00	1	17.55	17.50	-1	17,982	-0.01%
2023/07/10	11	17.35	0	0.00	17.35	11	18,008	0.06%
2023/07/07	13	17.16	0	0.00	17.15	13	18,013	0.07%
2023/07/06	1	17.30	2	17.30	17.35	-1	18,024	-0.01%
2023/07/04	1	17.45	1	17.45	17.70	0	17,614	0.00%
2023/06/30	2	17.35	13	17.40	17.35	-11	17,765	-0.06%
2023/06/21	3	17.25	0	0.00	17.25	3	17,850	0.02%
2023/06/19	2	17.28	7.8	17.21	17.25	-5.8	17,780	-0.03%
2023/06/16	4	17.36	0	0.00	17.25	4	17,773	0.02%
2023/06/15	0	0.00	8.3	17.45	17.50	-8.3	17,789	-0.05%
2023/06/14	3	17.45	1	17.50	17.45	2	17,990	0.01%
2023/06/13	0.3	17.40	0	0.00	17.40	0.3	18,241	0.00%
2023/06/12	11	17.40	6	17.47	17.40	5	18,282	0.03%
2023/06/09	0	0.00	2	17.45	17.40	-2	18,567	-0.01%
2023/06/07	9	17.43	3	17.45	17.45	6	18,846	0.03%
2023/06/05	0	0.00	1	17.25	17.30	-1	19,084	-0.01%
2023/05/31	1	17.10	3	17.20	17.30	-2	19,035	-0.01%
2023/05/30	0	17.30	0	0.00	17.15	0	17,687	0.00%
2023/05/29	0	0.00	6	17.21	17.15	-6	17,761	-0.03%
2023/05/26	0.4	17.20	2	17.05	17.10	-1.6	18,039	-0.01%
2023/05/25	1.1	17.16	2	17.15	17.15	-0.9	17,862	0.00%
2023/05/24	2	17.33	1	17.35	17.35	1	17,953	0.01%
2023/05/23	0	0.00	3	17.42	17.45	-3	17,845	-0.02%
2023/05/22	3	17.40	4	17.36	17.40	-1	17,791	-0.01%
2023/05/19	0	0.00	0.3	17.20	17.25	-0.3	17,613	0.00%
2023/05/18	1	17.20	3	17.25	17.20	-2	17,538	-0.01%
2023/05/17	0.3	17.17	25	17.25	17.20	-24.7	17,389	-0.14%
2023/05/16	0	0.00	4	17.05	17.10	-4	17,166	-0.02%
2023/05/12	7.2	16.87	1	16.90	16.90	6.2	17,287	0.04%
2023/05/11	0.8	17.06	0	0.00	17.10	0.8	17,034	0.00%
2023/05/10	0	0.00	2	17.25	17.30	-2	16,965	-0.01%
2023/05/09	35	17.30	12	17.25	17.30	23	16,993	0.14%
2023/05/08	0	0.00	6	17.24	17.20	-6	17,111	-0.04%
2023/05/05	1	17.00	0	0.00	17.05	1	17,052	0.01%
2023/05/04	4	17.00	6	16.88	17.00	-2	17,176	-0.01%
2023/05/03	0	0.00	9	16.89	16.90	-9	17,257	-0.05%
2023/05/02	3	16.85	3	16.87	16.85	0	17,639	0.00%
2023/04/28	0	0.00	1	16.80	16.70	-1	18,010	-0.01%
2023/04/27	0	0.00	4	16.75	16.75	-4	18,022	-0.02%
2023/04/26	5	16.65	11	16.70	16.65	-6	18,048	-0.03%
2023/04/25	2	16.65	0.4	16.70	16.65	1.6	17,935	0.01%
2023/04/21	4	16.64	0	0.00	16.70	4	18,127	0.02%
2023/04/20	13	16.65	0	0.00	16.65	13	18,259	0.07%
2023/04/19	10	16.75	0	0.00	16.80	10	18,329	0.05%
2023/04/18	5.4	16.80	0	0.00	16.80	5.4	18,298	0.03%
2023/04/17	2.5	16.84	4	16.90	16.80	-1.5	18,204	-0.01%
2023/04/14	2	16.83	2	16.85	16.90	0	18,151	0.00%
2023/04/13	2	16.80	3	16.80	16.80	-1	18,258	-0.01%
2023/04/12	7	16.59	0	0.00	16.60	7	18,165	0.04%
2023/04/11	2	16.63	5	16.60	16.60	-3	18,195	-0.02%
2023/04/10	5	16.63	0	0.00	16.65	5	18,010	0.03%
2023/04/07	1	16.60	1	16.60	16.60	0	18,017	0.00%
2023/04/06	20	16.56	0	0.00	16.55	20	17,985	0.11%
2023/03/31	1.3	16.65	0.9	16.61	16.60	0.4	18,093	0.00%
2023/03/30	19	16.54	1	16.60	16.55	18	18,879	0.10%
2023/03/29	0.2	16.65	7	16.70	16.75	-6.8	19,673	-0.03%
2023/03/28	0	0.00	63.1	16.60	16.60	-63.1	20,724	-0.30%
2023/03/27	1	16.60	12	16.65	16.55	-11	22,084	-0.05%
2023/03/24	4	16.35	2	16.45	16.40	2	23,575	0.01%
2023/03/23	13.3	16.35	4	16.40	16.40	9.3	23,691	0.04%
2023/03/22	3	16.35	15.6	16.40	16.40	-12.6	23,728	-0.05%
2023/03/21	6	16.05	0	0.00	16.10	6	24,081	0.02%
2023/03/20	16.2	15.88	17.3	15.95	15.95	-1.1	24,144	0.00%
2023/03/17	16.2	16.40	1	16.30	16.25	15.2	23,839	0.06%
2023/03/16	50.1	16.31	1	16.33	16.30	49.1	23,714	0.21%
2023/03/15	8	16.56	20	16.55	16.55	-12	23,658	-0.05%
2023/03/14	14	16.58	101	16.60	16.55	-87	23,632	-0.37%	大賣/
2023/03/13	5	16.70	0	0.00	16.80	5	23,698	0.02%
2023/03/10	11	16.91	0.1	16.90	16.85	11	23,864	0.05%
2023/03/09	24.1	17.00	0	0.00	17.00	24.1	24,080	0.10%
2023/03/08	2	17.15	6	17.15	17.20	-4	25,429	-0.02%
2023/03/07	7	17.06	1	17.15	17.15	6	25,726	0.02%
2023/03/06	8	17.06	0	0.00	17.05	8	26,092	0.03%
2023/03/03	8	17.06	18	17.05	17.05	-10	26,493	-0.04%
2023/03/02	3	17.08	0	0.00	17.05	3	26,675	0.01%
2023/03/01	2	17.05	1.5	17.18	17.20	0.5	26,917	0.00%
2023/02/24	6	17.20	0	0.00	17.20	6	26,976	0.02%
2023/02/23	0	0.00	8	17.31	17.35	-8	26,684	-0.03%
2023/02/22	1	17.15	1	17.15	17.20	0	26,812	0.00%
2023/02/21	6	17.25	0	0.00	17.30	6	26,617	0.02%
2023/02/20	13.2	17.31	0	17.35	17.35	13.2	26,874	0.05%
2023/02/17	3	17.37	1	17.35	17.40	2	27,038	0.01%
2023/02/16	1	17.20	0	0.00	17.30	1	27,468	0.00%
2023/02/15	2	17.25	0	0.00	17.20	2	27,739	0.01%
2023/02/14	2	17.30	0	0.00	17.35	2	27,774	0.01%
2023/02/13	1	17.16	0.2	17.38	17.40	0.8	27,930	0.00%
2023/02/10	3	17.10	0	0.00	17.20	3	28,040	0.01%
2023/02/09	2	17.10	0	0.00	17.20	2	28,046	0.01%
2023/02/08	8.1	17.21	0	0.00	17.20	8.1	28,346	0.03%
2023/02/07	0	17.40	0	0.00	17.35	0	28,453	0.00%
2023/02/06	2	17.33	0	0.00	17.35	2	28,546	0.01%
2023/02/03	0	0.00	1.4	17.40	17.45	-1.4	28,528	-0.01%
2023/02/02	3	17.27	2	17.25	17.35	1	28,644	0.00%
2023/02/01	0.1	17.20	0	0.00	17.30	0.1	28,586	0.00%
2023/01/31	10.3	17.62	0	0.00	17.30	10.3	28,554	0.04%
2023/01/30	0.2	17.65	6	17.78	17.90	-5.8	28,334	-0.02%
2023/01/17	361	17.48	44.1	17.64	17.75	316.9	28,268	1.12%	大買/鉅額交易
2023/01/16	2	17.35	7	17.39	17.40	-5	28,337	-0.02%
2023/01/13	0	0.00	0.1	17.35	17.30	-0.1	28,308	0.00%
2023/01/12	1	17.35	0	0.00	17.25	1	28,953	0.00%
2023/01/11	1	17.30	0	0.00	17.35	1	29,129	0.00%
2023/01/09	0	0.00	5.1	17.20	17.30	-5.1	28,967	-0.02%
2023/01/06	0	0.00	0.1	16.95	16.95	-0.1	28,967	0.00%
2023/01/05	1	16.75	0	0.00	16.85	1	29,208	0.00%
2023/01/04	20	16.70	0	0.00	16.70	20	29,312	0.07%
2023/01/03	10	16.50	0	0.00	16.60	10	29,503	0.03%
2022/12/30	5	16.82	0	0.00	16.75	5	29,370	0.02%
2022/12/26	1	16.65	0	0.00	16.80	1	29,608	0.00%
2022/12/23	11.9	16.75	0	0.00	16.70	11.9	29,952	0.04%
2022/12/22	1	16.70	10.1	17.54	17.55	-9.1	29,947	-0.03%
2022/12/21	2	16.45	0	0.00	16.60	2	29,092	0.01%
2022/12/20	11	16.54	0	0.00	16.60	11	28,190	0.04%
2022/12/19	12	16.59	0	0.00	16.70	12	27,307	0.04%
2022/12/16	21	17.08	0	0.00	16.90	21	25,881	0.08%
2022/12/15	3	17.35	0	0.00	17.45	3	24,505	0.01%
2022/12/13	3.2	17.45	0	0.00	17.40	3.2	24,526	0.01%
2022/12/12	3	17.55	0.1	17.75	17.80	2.9	24,522	0.01%
2022/12/09	1	17.80	3	17.73	17.75	-2	26,595	-0.01%
2022/12/08	3	17.72	0	0.00	17.95	3	26,575	0.01%
2022/12/06	2	17.85	0	17.85	17.85	2	26,459	0.01%
2022/12/05	6	17.85	6	18.00	17.95	0	26,541	0.00%
2022/12/02	3	17.75	0	0.00	17.85	3	26,578	0.01%
2022/12/01	10	17.88	1	17.95	17.95	9	26,527	0.03%
2022/11/30	0.3	17.70	13	18.17	18.20	-12.7	26,334	-0.05%
2022/11/29	0.3	17.60	1	17.60	17.75	-0.7	25,062	0.00%
2022/11/28	0	0.00	17	17.33	17.50	-17	24,730	-0.07%
2022/11/25	0	0.00	0.2	17.45	17.50	-0.2	24,426	0.00%
2022/11/24	1.2	17.16	0	0.00	17.30	1.2	24,195	0.00%
2022/11/23	5.7	17.19	4	17.20	17.25	1.7	24,085	0.01%
2022/11/22	0.1	16.95	0.1	17.00	17.15	0	23,860	0.00%
2022/11/21	0.2	16.90	0	0.00	16.85	0.2	23,528	0.00%
2022/11/18	7	16.85	4	16.95	16.95	3	23,473	0.01%
2022/11/17	2	16.75	1	16.85	16.90	1	23,347	0.00%
2022/11/16	1	16.95	0.1	17.00	16.90	0.9	23,384	0.00%
2022/11/15	0	0.00	1	17.05	17.00	-1	23,123	0.00%
2022/11/14	0	0.00	14.1	16.99	17.05	-14.1	23,011	-0.06%
2022/11/11	1	16.70	2.2	16.76	16.80	-1.2	22,582	-0.01%
2022/11/10	0	0.00	0	16.45	16.45	0	22,261	0.00%
2022/11/09	3.3	16.46	3	16.57	16.55	0.3	22,322	0.00%
2022/11/08	3	16.40	4	16.49	16.50	-1	22,174	0.00%
2022/11/07	11	16.15	0	0.00	16.30	11	21,973	0.05%
2022/11/04	0	0.00	2	16.25	16.25	-2	22,088	-0.01%
2022/11/03	1	15.80	6	15.87	16.05	-5	22,066	-0.02%
2022/11/02	3	16.10	0	0.00	16.10	3	22,844	0.01%
2022/11/01	0	0.00	3	16.23	16.30	-3	23,061	-0.01%
2022/10/31	0	16.20	3.1	16.05	16.10	-3.1	23,243	-0.01%
2022/10/28	2	15.98	0	0.00	16.00	2	23,101	0.01%
2022/10/27	13	16.18	5	16.15	16.05	8	23,111	0.03%
2022/10/26	0	0.00	5	15.97	16.05	-5	23,069	-0.02%
2022/10/25	17.9	15.66	0.1	15.70	15.70	17.8	22,912	0.08%
2022/10/24	17.2	15.77	0	0.00	15.80	17.2	22,812	0.08%
2022/10/20	3.1	15.85	0	0.00	16.10	3.1	22,503	0.01%
2022/10/19	14.5	16.54	6	16.33	16.50	8.5	21,861	0.04%
2022/10/17	13.2	16.48	0	0.00	16.50	13.2	21,816	0.06%
2022/10/14	1.8	16.77	0	0.00	16.60	1.8	21,900	0.01%
2022/10/13	6	16.76	0.1	16.80	16.75	6	22,087	0.03%
2022/10/12	0	17.10	0.5	17.00	17.10	-0.5	22,299	0.00%
2022/10/11	6	16.86	0	0.00	16.85	6	22,635	0.03%
2022/10/05	2	17.05	0.7	17.10	16.95	1.3	22,779	0.01%
2022/10/04	10	16.85	0	0.00	16.95	10	22,910	0.04%
2022/09/30	0.1	17.30	3	17.05	17.30	-2.9	22,822	-0.01%
2022/09/28	0.5	17.00	0	0.00	16.90	0.5	22,482	0.00%
2022/09/26	3	17.13	0.2	17.20	17.15	2.9	22,435	0.01%
2022/09/23	0.9	17.45	0	0.00	17.40	0.9	22,442	0.00%
2022/09/22	1	17.42	0	0.00	17.20	1	22,596	0.00%
2022/09/21	0	17.60	1.1	17.80	17.60	-1.1	22,428	0.00%
2022/09/20	4.3	17.57	1	17.55	17.60	3.3	22,293	0.01%
2022/09/19	9.4	17.85	0.4	17.85	17.75	9	22,142	0.04%
2022/09/16	2	18.60	1.2	18.41	18.45	0.8	21,731	0.00%
2022/09/15	1	18.20	8.1	18.20	18.20	-7.1	19,590	-0.04%
2022/09/14	1	18.10	1.1	18.15	18.00	-0.1	19,489	0.00%
2022/09/13	5	18.13	3	18.30	18.20	2	19,620	0.01%
2022/09/12	7.1	18.07	14	18.24	18.30	-6.9	19,688	-0.04%
2022/09/08	6	17.58	39	17.92	17.95	-33	19,807	-0.17%
2022/09/06	1	17.60	0	0.00	17.70	1	19,360	0.01%
2022/09/05	0.1	17.60	95.2	17.62	17.65	-95.1	19,174	-0.50%
2022/09/01	0.5	17.30	1	17.30	17.25	-0.5	19,059	0.00%
2022/08/26	0	0.00	4	17.41	17.45	-4	18,800	-0.02%
2022/08/25	0	0.00	12	17.31	17.40	-12	18,931	-0.06%
2022/08/22	2	17.25	0	0.00	17.25	2	20,008	0.01%
2022/08/18	5	17.20	0.2	17.25	17.25	4.8	20,415	0.02%
2022/08/17	10.2	17.20	2	17.30	17.35	8.2	20,648	0.04%
2022/08/16	0.2	17.15	15	17.15	17.25	-14.8	20,722	-0.07%
2022/08/15	5	17.15	6	17.18	17.15	-1	21,094	0.00%
2022/08/12	6	17.09	10	17.05	17.20	-4	21,506	-0.02%
2022/08/11	5.2	17.10	1	17.15	17.20	4.2	21,697	0.02%
2022/08/10	58.5	16.96	28.7	16.98	16.90	29.8	21,725	0.14%
2022/08/09	40.9	17.49	56.1	17.68	17.70	-15.2	21,741	-0.07%
2022/08/08	6	17.16	10	17.30	17.35	-4	21,021	-0.02%
2022/08/05	10	16.88	260	16.91	17.10	-250	20,813	-1.20%	大賣/鉅額交易
2022/08/04	10	16.79	0	0.00	16.80	10	20,708	0.05%
2022/08/03	3	16.67	0	0.00	16.80	3	20,751	0.01%
2022/08/02	1.2	16.61	0	0.00	16.85	1.2	20,909	0.01%
2022/08/01	3.2	16.84	2	16.90	16.80	1.2	21,102	0.01%
2022/07/29	0	0.00	25	16.80	16.90	-25	21,237	-0.12%
2022/07/28	5	16.60	11	16.64	16.65	-6	20,973	-0.03%
2022/07/27	0.1	16.35	0	0.00	16.50	0.1	20,913	0.00%
2022/07/26	0.2	16.40	0	0.00	16.35	0.2	20,907	0.00%
2022/07/25	13	16.37	0	0.00	16.40	13	20,876	0.06%
2022/07/22	11	16.12	0	0.00	16.20	11	21,084	0.05%
2022/07/21	0	0.00	1	15.95	16.00	-1	20,975	0.00%
2022/07/20	0.5	15.98	3	16.20	15.90	-2.5	20,902	-0.01%
2022/07/19	2	15.85	0	0.00	16.00	2	20,796	0.01%
2022/07/18	58	15.54	0	0.00	15.80	58	20,526	0.28%
2022/07/15	4.4	15.29	0	0.00	15.25	4.4	20,201	0.02%
2022/07/14	1.1	15.74	0	0.00	15.65	1.1	20,191	0.01%
2022/07/13	1	15.85	0	0.00	15.85	1	20,358	0.00%
2022/07/12	11.2	15.69	6	15.68	15.65	5.2	20,449	0.03%
2022/07/11	3.2	16.21	0.1	16.45	16.15	3.1	20,367	0.02%
2022/07/08	6	16.70	0	0.00	16.60	6	20,607	0.03%
2022/07/07	5.1	16.35	6	16.25	16.30	-0.9	20,678	0.00%
2022/07/06	0.1	16.55	20	16.55	16.45	-19.9	20,735	-0.10%
2022/07/04	0.1	16.65	0	0.00	16.60	0.1	21,173	0.00%
2022/07/01	2	16.70	0.5	16.65	16.65	1.5	21,873	0.01%
2022/06/30	2.6	16.81	0	0.00	16.80	2.6	22,043	0.01%
2022/06/29	0	0.00	10	17.10	17.00	-10	22,104	-0.05%
2022/06/28	3.2	17.05	0	0.00	17.05	3.2	22,503	0.01%
2022/06/27	30	17.25	1	17.25	17.10	29	23,645	0.12%
2022/06/23	0	0.00	2	17.00	17.00	-2	23,773	-0.01%
2022/06/22	0.2	16.95	1	17.00	16.85	-0.8	23,808	0.00%
2022/06/21	0	0.00	10.2	17.00	16.95	-10.2	23,936	-0.04%
2022/06/20	0.1	16.60	0	0.00	16.40	0.1	23,927	0.00%
2022/06/17	6	16.78	2	17.00	16.75	4	23,783	0.02%
2022/06/16	0	0.00	3	17.15	17.10	-3	23,540	-0.01%
2022/06/15	0	0.00	7	17.25	17.15	-7	23,947	-0.03%
2022/06/14	0.5	17.15	10	16.85	17.05	-9.5	24,177	-0.04%
2022/06/13	5.1	16.85	1	16.90	16.95	4.1	24,284	0.02%
2022/06/10	3.1	17.25	1	17.30	17.20	2.1	24,136	0.01%
2022/06/09	2.1	17.45	0	0.00	17.40	2.1	24,144	0.01%
2022/06/08	0	0.00	0.2	17.70	17.60	-0.2	24,150	0.00%
2022/06/06	2	17.53	0	0.00	17.60	2	24,493	0.01%
2022/06/01	5.3	17.95	0	0.00	17.75	5.3	25,284	0.02%
2022/05/31	1	17.40	0.4	17.75	18.15	0.6	25,359	0.00%
2022/05/30	2	17.65	0	0.00	17.80	2	24,680	0.01%
2022/05/27	0	0.00	34	17.70	17.70	-34	24,579	-0.14%
2022/05/26	1.1	17.30	1	17.40	17.30	0.1	24,431	0.00%
2022/05/25	0	0.00	1	17.30	17.40	-1	24,834	0.00%
2022/05/24	53	17.31	0	0.00	17.40	53	25,042	0.21%
2022/05/23	1.3	17.22	0	0.00	17.50	1.3	24,994	0.01%
2022/05/20	1.1	17.10	0	0.00	17.50	1.1	24,744	0.00%
2022/05/19	0.2	17.20	2	17.20	17.15	-1.8	24,332	-0.01%
2022/05/18	0	0.00	16	17.48	17.50	-16	24,102	-0.07%
2022/05/17	4	17.08	12.3	17.10	17.05	-8.3	23,940	-0.03%
2022/05/16	3.6	16.87	1	16.65	16.85	2.6	23,664	0.01%
2022/05/13	1.3	16.77	2	16.95	16.95	-0.7	23,459	0.00%
2022/05/12	4.4	16.97	5	16.86	16.80	-0.7	23,497	0.00%
2022/05/11	12.1	17.34	10	17.35	17.35	2.1	23,285	0.01%
2022/05/10	0	0.00	45	17.14	17.50	-45	23,229	-0.19%
2022/05/09	9	17.22	10.7	17.27	17.20	-1.7	23,175	-0.01%
2022/05/06	80	17.78	2	17.78	17.75	78	23,160	0.34%
2022/05/05	5	18.23	1	18.20	18.05	4	23,325	0.02%
2022/05/04	1	18.25	0	0.00	18.30	1	23,323	0.00%
2022/05/03	0	0.00	6.3	18.23	18.20	-6.3	23,506	-0.03%
2022/04/29	5	18.20	1	18.25	18.25	4	23,648	0.02%
2022/04/28	5.1	18.00	0	0.00	18.15	5.1	23,926	0.02%
2022/04/27	8	18.11	3	18.22	18.15	5	23,891	0.02%
2022/04/26	0	0.00	2	18.55	18.55	-2	24,105	-0.01%
2022/04/25	1	18.20	1	18.20	18.25	0	24,352	0.00%
2022/04/22	51	18.44	13	18.45	18.60	38	24,188	0.16%
2022/04/21	2	18.25	0.2	18.35	18.25	1.8	24,321	0.01%
2022/04/20	2	18.30	3	18.25	18.25	-1	24,627	0.00%
2022/04/19	0	0.00	26	18.37	18.35	-26	24,943	-0.10%
2022/04/18	61	18.07	6	18.14	18.10	55	25,184	0.22%
2022/04/15	2	18.55	16	18.61	18.50	-14	25,193	-0.06%
2022/04/14	15	18.65	22.2	18.84	18.50	-7.2	25,278	-0.03%
2022/04/13	2	18.95	4.1	19.07	19.05	-2.1	25,156	-0.01%
2022/04/12	1	18.85	0.5	18.90	18.85	0.5	25,076	0.00%
2022/04/11	8.4	19.02	7	19.05	19.00	1.4	24,971	0.01%
2022/04/08	5	18.77	18.5	18.97	19.05	-13.5	24,700	-0.05%
2022/04/07	10.9	18.77	20	18.81	18.65	-9.1	24,490	-0.04%
2022/04/06	11	18.95	40.3	18.94	19.10	-29.3	23,729	-0.12%
2022/04/01	10	18.55	16.2	18.55	18.70	-6.2	23,394	-0.03%
2022/03/31	15.6	18.42	58.7	18.61	18.40	-43.1	23,068	-0.19%
2022/03/30	27.2	17.92	113.6	18.05	18.35	-86.4	22,484	-0.38%	大賣/
2022/03/29	25.4	17.36	0	0.00	17.30	25.4	21,310	0.12%
2022/03/28	4	17.30	10	17.50	17.55	-6	21,088	-0.03%
2022/03/25	19.2	17.48	0.5	17.55	17.50	18.6	21,031	0.09%
2022/03/24	15.2	17.63	10	17.73	17.75	5.2	20,906	0.02%
2022/03/23	102.1	17.60	32	17.66	17.75	70.1	20,874	0.34%	大買/
2022/03/22	0	0.00	1	17.30	17.45	-1	20,749	0.00%
2022/03/21	3	17.33	5.3	17.35	17.35	-2.3	20,844	-0.01%
2022/03/18	12.1	17.34	19	17.54	17.30	-6.9	20,848	-0.03%
2022/03/17	2	17.30	29	17.36	17.40	-27	20,512	-0.13%
2022/03/16	0	0.00	30	16.98	17.10	-30	20,532	-0.15%
2022/03/15	0	0.00	15	17.00	17.00	-15	20,471	-0.07%
2022/03/14	3	16.93	1	17.05	17.00	2	20,535	0.01%
2022/03/11	1	16.95	0.3	16.95	16.90	0.7	20,591	0.00%
2022/03/10	2.1	16.93	28.7	16.87	16.90	-26.6	20,613	-0.13%
2022/03/09	16.1	16.45	13	16.55	16.40	3.1	20,604	0.02%
2022/03/08	149.2	16.51	1	16.40	16.40	148.2	20,374	0.73%	大買/鉅額交易
2022/03/07	20	16.62	49	16.76	16.80	-29	19,954	-0.15%
2022/03/04	8	17.18	13.7	17.19	17.10	-5.7	20,316	-0.03%
2022/03/03	2.2	17.35	9	17.32	17.50	-6.8	20,250	-0.03%
2022/03/02	0.1	17.25	0	0.00	17.40	0.1	20,483	0.00%
2022/03/01	4	17.15	11	17.25	17.20	-7	20,422	-0.03%
2022/02/25	6	17.06	17	16.97	17.10	-11	20,478	-0.05%
2022/02/24	15.2	17.11	10	17.00	17.20	5.2	20,247	0.03%
2022/02/23	3	17.32	10	17.35	17.45	-7	19,962	-0.04%
2022/02/22	9.2	17.27	10	17.15	17.40	-0.8	20,043	0.00%
2022/02/21	0	0.00	0.6	17.52	17.55	-0.6	20,195	0.00%
2022/02/18	3	17.42	1	17.40	17.40	2	20,490	0.01%
2022/02/17	5.1	17.35	0.2	17.50	17.40	4.9	20,579	0.02%
2022/02/15	23.2	17.20	3	17.25	17.25	20.2	21,064	0.10%
2022/02/14	6	17.23	0.2	17.40	17.40	5.8	21,227	0.03%
2022/02/11	15.3	17.29	33	17.40	17.35	-17.8	21,089	-0.08%
2022/02/10	44.6	17.30	4.8	17.41	17.45	39.8	21,082	0.19%
2022/02/09	0.4	17.40	52.1	17.40	17.50	-51.8	20,990	-0.25%
2022/02/08	10.5	17.35	3.3	17.25	17.35	7.3	20,909	0.03%
2022/02/07	0.2	17.05	30.5	16.98	17.05	-30.3	20,573	-0.15%
2022/01/26	5	16.41	0.1	16.45	16.45	4.9	20,166	0.02%
2022/01/25	22.2	16.23	6.1	16.26	16.40	16.1	20,142	0.08%
2022/01/24	9.1	16.20	57	16.21	16.55	-47.9	20,008	-0.24%
2022/01/21	61	16.48	67	16.55	16.50	-6	19,975	-0.03%
2022/01/20	48.3	16.76	5	16.73	16.75	43.3	19,706	0.22%
2022/01/19	7	16.99	6	17.00	16.95	1	19,565	0.01%
2022/01/18	28	16.83	45.3	17.03	17.10	-17.3	19,333	-0.09%
2022/01/17	1.3	16.74	10	16.60	16.70	-8.7	18,968	-0.05%
2022/01/14	2	16.60	104	16.60	16.70	-102	18,934	-0.54%	大賣/鉅額交易
2022/01/13	107.2	16.69	67.3	16.68	16.70	39.9	18,923	0.21%	大買/
2022/01/12	28.8	16.38	56	16.27	16.45	-27.2	18,548	-0.15%
2022/01/11	43.1	16.33	42.3	16.29	16.55	0.8	18,182	0.00%
2022/01/10	9.4	16.39	2	16.45	16.35	7.4	17,778	0.04%
2022/01/07	54.3	16.60	5.5	16.74	16.55	48.8	17,534	0.28%
2022/01/06	0	0.00	21	16.49	16.50	-21	17,290	-0.12%
2022/01/03	1	16.10	1	16.25	16.10	0	17,144	0.00%
2021/12/30	0.5	16.25	2.5	16.25	16.15	-2	17,134	-0.01%
2021/12/29	2.2	16.11	15	16.19	16.25	-12.8	17,244	-0.07%
2021/12/28	0	0.00	6.1	15.99	16.05	-6.1	17,275	-0.04%
2021/12/27	10	15.95	0	0.00	15.95	10	17,280	0.06%
2021/12/24	0.1	16.00	103.2	15.95	15.95	-103.2	17,601	-0.59%	大賣/鉅額交易
2021/12/23	1	15.85	11.2	15.90	16.00	-10.2	17,704	-0.06%
2021/12/22	1	15.85	1	15.85	15.85	0	17,825	0.00%
2021/12/21	8.2	15.88	11	15.86	15.90	-2.8	17,879	-0.02%
2021/12/20	1	15.75	11	15.75	15.75	-10	17,886	-0.06%
2021/12/17	0	0.00	26.1	15.82	15.90	-26.1	17,835	-0.15%
2021/12/16	7	15.81	0	0.00	15.75	7	17,799	0.04%
2021/12/15	5	15.74	2	15.80	15.85	3	17,991	0.02%
2021/12/14	28	15.60	11	15.69	15.65	17	18,302	0.09%
2021/12/13	151	15.93	5	16.03	15.85	146	18,314	0.80%	大買/鉅額交易
2021/12/10	0	0.00	23.5	15.98	15.95	-23.5	18,235	-0.13%
2021/12/09	2	15.70	23.4	15.66	15.70	-21.4	18,101	-0.12%
2021/12/08	0	0.00	1.3	15.51	15.55	-1.3	18,107	-0.01%
2021/12/07	2	15.28	3.2	15.41	15.50	-1.2	18,006	-0.01%
2021/12/06	0.5	15.35	0	0.00	15.35	0.5	18,022	0.00%
2021/12/02	2	15.10	0	0.00	15.15	2	18,012	0.01%
2021/12/01	6	15.03	0	0.00	15.15	6	17,952	0.03%
2021/11/30	4	14.95	2	15.30	15.30	2	18,025	0.01%
2021/11/29	1	15.00	11	15.14	15.00	-10	17,460	-0.06%
2021/11/26	1	15.15	6.4	15.24	15.15	-5.4	17,556	-0.03%
2021/11/25	1	15.40	1	15.40	15.50	0	17,543	0.00%
2021/11/24	17.1	15.57	3.5	15.55	15.50	13.6	17,728	0.08%
2021/11/23	0	0.00	2	15.40	15.30	-2	17,949	-0.01%
2021/11/22	2.2	15.15	6	15.13	15.20	-3.8	17,786	-0.02%
2021/11/19	20	15.15	33	15.06	15.10	-13	17,608	-0.07%
2021/11/18	28	15.13	16	15.15	15.20	12	17,542	0.07%
2021/11/17	4.1	14.92	26	14.99	15.00	-21.9	17,430	-0.13%
2021/11/16	0.1	14.65	3	14.70	14.75	-3	17,275	-0.02%
2021/11/15	17	14.74	1	14.65	14.70	16	17,500	0.09%
2021/11/12	0	0.00	29.4	14.50	14.55	-29.4	17,586	-0.17%
2021/11/11	1	14.30	21	14.30	14.35	-20	17,621	-0.11%
2021/11/10	0	0.00	20	14.15	14.20	-20	17,677	-0.11%
2021/11/09	0	0.00	2	14.10	14.15	-2	17,849	-0.01%
2021/11/08	1	14.15	5	14.20	14.20	-4	19,488	-0.02%
2021/11/05	7	14.05	4	14.11	14.15	3	20,771	0.01%
2021/11/04	1	14.15	0	0.00	14.15	1	21,225	0.00%
2021/11/02	0	0.00	4	14.15	14.15	-4	22,030	-0.02%
2021/11/01	2	14.13	44	14.15	14.15	-42	22,375	-0.19%
2021/10/29	4	14.06	0	0.00	14.15	4	22,652	0.02%
2021/10/28	0	0.00	11	14.17	14.15	-11	22,738	-0.05%
2021/10/27	1	14.15	0	0.00	14.20	1	22,965	0.00%
2021/10/26	0	0.00	10	14.15	14.15	-10	23,721	-0.04%
2021/10/21	32	14.00	0	0.00	14.00	32	24,666	0.13%
2021/10/15	7	13.81	3	13.85	13.85	4	24,705	0.02%
2021/10/08	5	13.87	0	0.00	13.80	5	26,397	0.02%
2021/10/07	0	0.00	18	13.94	13.90	-18	26,798	-0.07%
2021/10/05	5	13.70	0	0.00	13.80	5	27,872	0.02%
2021/10/04	1	13.70	9	13.74	13.75	-8	28,243	-0.03%
2021/10/01	11.2	13.69	0.2	13.75	13.70	11	28,494	0.04%
2021/09/30	0.5	13.90	0	0.00	13.90	0.5	28,465	0.00%
2021/09/29	8	13.81	0	0.00	13.90	8	28,591	0.03%
2021/09/28	5	13.85	0	0.00	13.85	5	28,514	0.02%
2021/09/27	0	0.00	5	14.00	14.00	-5	28,525	-0.02%
2021/09/23	1	13.95	0.6	13.90	13.85	0.4	28,694	0.00%
2021/09/22	13	13.80	2	13.85	13.85	11	28,663	0.04%
2021/09/17	0	0.00	2	13.95	13.95	-2	28,334	-0.01%
2021/09/16	2	14.10	0	0.00	14.10	2	28,048	0.01%
2021/09/15	0	0.00	1	14.05	14.05	-1	27,964	0.00%
2021/09/14	76.1	14.05	2	14.05	14.05	74.1	28,046	0.26%
2021/09/13	0	0.00	10	14.00	14.10	-10	27,890	-0.04%
2021/09/10	0	0.00	1	14.05	14.05	-1	28,048	0.00%
2021/09/09	1	13.95	0	0.00	14.00	1	28,506	0.00%
2021/09/08	10	14.05	15	14.02	14.05	-5	28,496	-0.02%
2021/09/07	0	0.00	11	13.95	14.00	-11	28,448	-0.04%
2021/09/03	0	0.00	2	14.10	14.10	-2	29,075	-0.01%
2021/09/02	12	13.88	6	13.89	14.00	6	28,902	0.02%
2021/09/01	11.2	14.00	2.8	14.11	14.00	8.4	28,728	0.03%
2021/08/31	0	0.00	19	14.22	14.25	-19	28,492	-0.07%
2021/08/30	5	14.15	104	14.20	14.25	-99	28,405	-0.35%	大賣/
2021/08/27	8	13.94	23	14.04	14.05	-15	28,191	-0.05%
2021/08/26	0	0.00	27	13.61	13.70	-27	27,771	-0.10%
2021/08/23	11	13.51	0	0.00	13.50	11	27,758	0.04%
2021/08/20	0	0.00	11	13.65	13.60	-11	27,850	-0.04%
2021/08/19	1.3	13.61	7	13.65	13.65	-5.7	28,567	-0.02%
2021/08/18	12	13.46	1	13.60	13.65	11	28,331	0.04%
2021/08/17	10	13.50	12.5	13.49	13.55	-2.5	28,179	-0.01%
2021/08/16	5	13.25	3	13.30	13.30	2	27,834	0.01%
2021/08/13	17.1	13.31	3	13.37	13.35	14.1	27,802	0.05%
2021/08/12	334.2	13.36	7.6	13.32	13.30	326.6	27,698	1.18%	大買/鉅額交易
2021/08/11	17.1	14.22	352.6	14.26	14.20	-335.5	26,185	-1.28%	大賣/鉅額交易
2021/08/10	9	14.20	136	14.24	14.20	-127	25,336	-0.50%	大賣/鉅額交易
2021/08/09	35	14.20	0	0.00	14.20	35	25,405	0.14%
2021/08/06	2	14.23	0	0.00	14.20	2	25,402	0.01%
2021/08/05	0	0.00	1	14.25	14.25	-1	25,879	0.00%
2021/08/04	5	14.17	26	14.21	14.20	-21	26,968	-0.08%
2021/08/02	30	14.05	0	0.00	14.20	30	27,897	0.11%
2021/07/30	19	14.05	8	14.25	14.05	11	28,077	0.04%
2021/07/29	2.3	14.14	5	14.17	14.20	-2.7	28,354	-0.01%
2021/07/28	14	14.02	3.3	14.04	14.10	10.7	28,464	0.04%
2021/07/27	19	14.14	4	14.20	14.15	15	28,764	0.05%
2021/07/26	14	14.30	22	14.28	14.30	-8	28,917	-0.03%
2021/07/23	0	0.00	8	14.28	14.25	-8	29,021	-0.03%
2021/07/22	5	14.30	11.1	14.27	14.30	-6.1	29,081	-0.02%
2021/07/21	26	14.13	15	14.20	14.20	11	29,214	0.04%
2021/07/20	50	14.18	4	14.15	14.20	46	29,501	0.16%
2021/07/19	6	14.41	21	14.41	14.45	-15	29,049	-0.05%
2021/07/16	1	14.35	20.1	14.32	14.35	-19.1	29,167	-0.07%
2021/07/15	0	0.00	3	14.23	14.25	-3	28,795	-0.01%
2021/07/14	22	14.17	9	14.15	14.15	13	28,720	0.05%
2021/07/13	2	14.20	8	14.24	14.10	-6	28,766	-0.02%
2021/07/12	9	14.06	20	14.11	14.00	-11	28,224	-0.04%
2021/07/09	1	14.00	7	13.97	13.95	-6	27,986	-0.02%
2021/07/08	32	13.90	7	13.94	13.95	25	27,623	0.09%
2021/07/07	2	13.75	9.1	13.81	13.80	-7.1	27,511	-0.03%
2021/07/06	2	13.80	41.4	13.81	13.80	-39.4	27,494	-0.14%
2021/07/05	14	13.65	5	13.70	13.75	9	27,400	0.03%
2021/07/02	6	13.70	1	13.70	13.65	5	27,374	0.02%
2021/07/01	0	0.00	1	13.75	13.70	-1	27,361	0.00%
2021/06/30	2	13.80	1.5	13.80	13.75	0.5	27,344	0.00%
2021/06/29	0	0.00	4	13.75	13.75	-4	27,500	-0.01%
2021/06/28	0	0.00	51	13.75	13.75	-51	27,729	-0.18%
2021/06/25	1	13.80	4	13.83	13.80	-3	27,891	-0.01%
2021/06/23	51	13.70	16	13.69	13.60	35	27,924	0.13%
2021/06/22	0	0.00	2.2	13.55	13.50	-2.2	28,024	-0.01%
2021/06/21	11	13.54	6	13.51	13.50	5	28,231	0.02%
2021/06/18	1	13.50	1	13.50	13.55	0	28,091	0.00%
2021/06/17	9	13.55	0	0.00	13.60	9	28,009	0.03%
2021/06/16	0	0.00	4	13.50	13.70	-4	29,300	-0.01%
2021/06/15	14	13.60	14	13.65	13.55	0	29,313	0.00%
2021/06/11	8	13.74	52	13.71	13.75	-44	29,216	-0.15%
2021/06/10	4	13.54	56.3	13.60	13.65	-52.3	29,178	-0.18%
2021/06/09	5	13.56	3	13.57	13.60	2	29,494	0.01%
2021/06/07	1.3	13.49	54	13.59	13.65	-52.7	29,961	-0.18%
2021/06/04	5	13.62	9	13.69	13.70	-4	30,063	-0.01%
2021/06/03	5	13.65	2	13.65	13.70	3	30,298	0.01%
2021/06/02	3	13.58	4	13.65	13.65	-1	30,346	0.00%
2021/06/01	3	13.60	0	0.00	13.55	3	30,381	0.01%
2021/05/31	4	13.51	7	13.50	13.55	-3	30,598	-0.01%
2021/05/28	15	13.50	14	13.50	13.45	1	30,808	0.00%
2021/05/27	2	13.35	8.5	13.46	13.50	-6.5	30,605	-0.02%
2021/05/26	0	0.00	1	13.40	13.45	-1	30,188	0.00%
2021/05/25	12.8	13.38	0.2	13.35	13.30	12.6	30,352	0.04%
2021/05/24	11	13.20	0.7	13.25	13.25	10.3	30,325	0.03%
2021/05/21	0	0.00	5.4	13.25	13.20	-5.4	30,476	-0.02%
2021/05/20	0	0.00	2	13.10	13.10	-2	30,427	-0.01%
2021/05/19	9	13.06	2	13.10	13.05	7	30,503	0.02%
2021/05/18	13	13.04	7	13.11	13.05	6	30,639	0.02%
2021/05/17	25	12.75	4	12.75	12.60	21	30,849	0.07%
2021/05/14	0	0.00	9	13.00	13.15	-9	30,394	-0.03%
2021/05/13	8	13.05	10	13.10	13.00	-2	29,935	-0.01%
2021/05/12	51	13.11	44	13.43	13.05	7.1	29,135	0.02%
2021/05/11	41	13.85	54	13.77	13.70	-13	27,745	-0.05%
2021/05/10	12.2	13.86	23	13.90	14.00	-10.8	27,192	-0.04%
2021/05/07	12	13.65	3.3	13.66	13.65	8.7	26,614	0.03%
2021/05/06	10	13.50	78	13.63	13.60	-68	26,375	-0.26%
2021/05/05	8	13.20	0.6	13.30	13.25	7.4	25,430	0.03%
2021/05/04	19.1	13.07	30	13.18	13.20	-10.9	25,044	-0.04%
2021/05/03	56	13.38	20	13.45	13.35	36	24,410	0.15%
2021/04/29	40	13.41	0	0.00	13.30	40	24,074	0.17%
2021/04/28	0	0.00	63	13.45	13.50	-63	23,998	-0.26%
2021/04/27	5	13.47	17	13.45	13.50	-12	24,345	-0.05%
2021/04/26	63	13.45	8.1	13.47	13.50	55	24,159	0.23%
2021/04/23	0	0.00	0.2	13.20	13.30	-0.2	23,710	0.00%
2021/04/22	2	13.33	7	13.45	13.30	-5	23,796	-0.02%
2021/04/21	20.1	13.30	1	13.30	13.30	19.1	23,455	0.08%
2021/04/20	30.6	13.20	30	13.29	13.35	0.6	23,374	0.00%
2021/04/19	21	13.27	12.1	13.27	13.25	8.9	23,273	0.04%
2021/04/16	1	12.95	3	12.95	13.00	-2	22,927	-0.01%
2021/04/15	0.1	12.90	6	12.99	12.95	-5.9	23,202	-0.03%
2021/04/14	5	12.75	13	12.75	12.80	-8	22,925	-0.03%
2021/04/13	7	12.81	1	12.85	12.75	6	23,111	0.03%
2021/04/12	40	12.67	4	12.79	12.80	36	23,049	0.16%
2021/04/09	17	12.55	0	0.00	12.55	17	23,028	0.07%
2021/04/08	3	12.55	1	12.60	12.60	2	23,110	0.01%
2021/04/07	2	12.58	3	12.60	12.65	-1	23,674	0.00%
2021/04/06	8	12.62	2	12.60	12.60	6	23,659	0.03%
2021/04/01	53	12.69	4	12.65	12.65	49	23,543	0.21%
2021/03/31	50	12.70	25.1	12.75	12.85	24.9	23,224	0.11%
2021/03/30	0	0.00	1.3	12.60	12.70	-1.3	22,972	-0.01%
2021/03/29	32	12.52	6.4	12.58	12.60	25.6	22,771	0.11%
2021/03/26	132	12.50	3.2	12.53	12.45	128.8	22,643	0.57%	大買/鉅額交易
2021/03/25	7.7	12.46	13.7	12.46	12.50	-6	22,525	-0.03%
2021/03/24	1	12.35	24	12.35	12.35	-23	22,371	-0.10%
2021/03/23	1	12.30	0	0.00	12.35	1	22,113	0.00%
2021/03/22	1	12.15	2.2	12.28	12.30	-1.2	22,136	-0.01%
2021/03/19	5	12.05	0	0.00	12.05	5	21,967	0.02%
2021/03/18	1	12.30	6	12.30	12.25	-5	20,599	-0.02%
2021/03/17	1	12.30	1.2	12.30	12.30	-0.2	20,614	0.00%
2021/03/16	0	0.00	0.6	12.35	12.35	-0.6	20,554	0.00%
2021/03/15	5.1	12.30	13	12.30	12.30	-7.9	20,506	-0.04%
2021/03/12	11	12.05	7	12.10	12.15	4	20,884	0.02%
2021/03/11	9.1	12.00	3	12.15	12.00	6.1	20,963	0.03%
2021/03/10	4	12.05	1	12.05	12.05	3	20,806	0.01%
2021/03/09	0.5	11.90	2	11.95	11.95	-1.5	20,687	-0.01%
2021/03/05	1	11.70	0	0.00	11.75	1	20,716	0.00%
2021/03/04	0	0.00	5	11.80	11.80	-5	21,420	-0.02%
2021/03/03	0	0.00	17	11.76	11.85	-17	21,538	-0.08%
2021/02/26	15	11.75	8	11.70	11.65	7	21,348	0.03%
2021/02/25	0	0.00	15	11.91	11.95	-15	21,039	-0.07%
2021/02/24	4	11.85	33	11.80	11.80	-29	20,831	-0.14%
2021/02/23	0.2	11.65	1	11.70	11.75	-0.8	20,776	0.00%
2021/02/22	0	0.00	11	11.60	11.65	-11	21,140	-0.05%
2021/02/19	5	11.50	5	11.50	11.60	0	21,098	0.00%
2021/02/18	20.4	11.58	9	11.61	11.60	11.4	21,118	0.05%
2021/02/17	2	11.55	12	11.56	11.60	-10	21,064	-0.05%
2021/02/05	15	11.14	0	0.00	11.20	15	20,483	0.07%
2021/02/04	0.1	11.20	0	0.00	11.15	0.1	20,569	0.00%
2021/02/03	0	0.00	0	11.15	11.10	0	20,996	0.00%
2021/02/02	8	11.14	7.6	11.19	11.10	0.4	21,398	0.00%
2021/02/01	0.1	11.00	0	0.00	11.10	0.1	21,457	0.00%
2021/01/29	9	11.03	0	0.00	10.95	9	21,382	0.04%
2021/01/28	14	11.04	0	0.00	11.05	14	21,133	0.07%
2021/01/26	0	0.00	0.1	11.15	11.10	-0.1	20,843	0.00%
2021/01/25	1	11.10	1	11.15	11.15	0	20,842	0.00%
2021/01/22	5	11.11	0	0.00	11.10	5	20,843	0.02%
2021/01/21	0	0.00	3	11.15	11.15	-3	20,762	-0.01%
2021/01/20	1	11.20	55	11.10	11.10	-54	20,578	-0.26%
2021/01/18	0	0.00	6	11.35	11.35	-6	19,999	-0.03%
2021/01/15	11	11.50	11	11.49	11.40	0	19,886	0.00%
2021/01/14	4	11.53	0	0.00	11.50	4	19,878	0.02%
2021/01/12	0	0.00	3	11.45	11.45	-3	19,492	-0.02%
2021/01/11	3	11.60	1.7	11.65	11.65	1.3	19,396	0.01%
2021/01/08	9	11.55	2	11.60	11.65	7	19,235	0.04%
2021/01/07	0	0.00	10	11.40	11.45	-10	18,714	-0.05%
2021/01/06	10	11.45	0	0.00	11.40	10	18,662	0.05%
2021/01/05	0	0.00	15	11.50	11.45	-15	18,322	-0.08%
2021/01/04	2	11.45	0	0.00	11.45	2	18,419	0.01%
2020/12/31	1	11.45	21	11.50	11.45	-20	18,243	-0.11%
2020/12/30	15	11.35	31.7	11.42	11.50	-16.7	18,132	-0.09%
2020/12/29	3.2	11.20	0	0.00	11.20	3.2	17,641	0.02%
2020/12/25	0	0.00	320	11.15	11.15	-320	17,590	-1.82%	大賣/鉅額交易
2020/12/24	0	0.00	22	11.16	11.15	-22	17,719	-0.12%
2020/12/22	0	0.00	6.8	11.15	11.15	-6.8	17,863	-0.04%
2020/12/18	1	11.15	0	0.00	11.10	1	18,120	0.01%
2020/12/15	45	11.07	0	0.00	11.05	45	18,033	0.25%
2020/12/14	0	0.00	20	11.25	11.15	-20	17,810	-0.11%
2020/12/11	0	0.00	1	11.20	11.20	-1	17,762	-0.01%
2020/12/10	20	11.05	10	11.05	11.05	10	17,577	0.06%
2020/12/08	24	11.10	0	0.00	11.00	24	17,191	0.14%
2020/12/04	0	0.00	2	11.30	11.30	-2	16,266	-0.01%
2020/12/03	0	0.00	1	11.20	11.20	-1	16,070	-0.01%
2020/12/01	0	0.00	10	11.20	11.25	-10	15,858	-0.06%
2020/11/30	2	11.35	3	11.30	11.10	-1	15,879	-0.01%
2020/11/27	18	11.30	0	0.00	11.35	18	15,162	0.12%
2020/11/26	0	0.00	2	11.30	11.30	-2	14,864	-0.01%
2020/11/23	21	11.25	0	0.00	11.30	21	14,730	0.14%
2020/11/20	0	0.00	30	11.25	11.25	-30	14,677	-0.20%
2020/11/19	0	0.00	3	11.25	11.30	-3	14,630	-0.02%
2020/11/18	0	0.00	45	11.15	11.20	-45	14,077	-0.32%
2020/11/17	0	0.00	15	11.15	11.15	-15	13,986	-0.11%
2020/11/16	0	0.00	5	11.21	11.25	-5	14,065	-0.04%
2020/11/13	1	11.15	0	0.00	11.20	1	13,903	0.01%
2020/11/12	0.8	11.20	0	0.00	11.20	0.8	13,888	0.01%
2020/11/11	36.4	11.33	21	11.33	11.35	15.4	13,541	0.11%
2020/11/10	2	11.15	56	11.18	11.20	-54.1	13,181	-0.41%
2020/11/06	55	10.95	0	0.00	10.95	55	12,750	0.43%
2020/11/05	0	0.00	6	11.00	11.00	-6	12,937	-0.05%
2020/11/04	0	0.00	1	10.95	10.95	-1	13,056	-0.01%
2020/11/02	1	10.75	2	10.85	10.90	-1	13,403	-0.01%
2020/10/30	1	10.70	0	0.00	10.70	1	13,445	0.01%
2020/10/29	0	0.00	23.2	10.76	10.75	-23.2	13,386	-0.17%
2020/10/27	2	10.85	0	0.00	10.80	2	13,811	0.01%
2020/10/26	1	10.90	2.1	10.85	10.90	-1.1	14,071	-0.01%
2020/10/21	2	10.80	0	0.00	10.80	2	15,157	0.01%
2020/10/19	5	10.90	8	10.83	10.90	-3	15,702	-0.02%
2020/10/16	1	10.85	0	0.00	10.75	1	15,901	0.01%
2020/10/15	0	0.00	0.1	10.80	10.75	-0.1	16,494	0.00%
2020/10/12	0.1	10.85	1	10.75	10.85	-0.9	17,365	0.00%
2020/10/06	1	10.85	0.1	10.85	10.80	0.9	17,752	0.00%
2020/09/30	2.5	10.85	0	0.00	10.85	2.5	18,072	0.01%
2020/09/28	0	0.00	2	10.85	10.85	-2	18,747	-0.01%
2020/09/25	6	10.62	3	10.65	10.60	3	19,196	0.02%
2020/09/24	3	10.55	2	10.65	10.50	1	19,267	0.01%
2020/09/22	1	10.80	0	0.00	10.75	1	19,631	0.01%
2020/09/18	0	0.00	4	10.95	10.95	-4	20,153	-0.02%
2020/09/17	1	10.90	0	0.00	10.85	1	20,263	0.00%
2020/09/16	5	10.94	0	0.00	10.95	5	20,517	0.02%
2020/09/14	0	0.00	1	10.90	10.90	-1	21,232	0.00%
2020/09/11	0	0.00	40	10.90	10.90	-40	21,529	-0.19%
2020/09/10	0	0.00	2.4	10.86	10.90	-2.4	21,819	-0.01%
2020/09/09	1	10.85	1	10.85	10.90	0	21,981	0.00%
2020/09/07	2	10.90	0	0.00	10.85	2	22,626	0.01%
2020/09/04	35	10.80	0	0.00	10.80	35	24,121	0.15%
2020/09/03	2	10.88	0	0.00	10.90	2	24,993	0.01%
2020/09/01	0	0.00	1	10.80	10.85	-1	25,713	0.00%
2020/08/31	0	0.00	66	10.90	10.80	-66	25,998	-0.25%
2020/08/28	2	10.85	0	0.00	10.85	2	26,037	0.01%
2020/08/27	0	0.00	0.5	10.90	10.85	-0.5	26,543	0.00%
2020/08/26	66	10.85	0	0.00	10.90	66	26,793	0.25%
2020/08/25	5	10.88	0	0.00	10.85	5	27,043	0.02%
2020/08/20	0	0.00	6	10.70	10.75	-6	28,221	-0.02%
2020/08/19	0	0.00	68	10.95	10.90	-68	28,147	-0.24%
2020/08/18	27	10.95	0	0.00	11.00	27	28,130	0.10%
2020/08/17	0	0.00	3.6	11.00	11.00	-3.6	28,316	-0.01%
2020/08/13	0	0.00	1	10.90	11.00	-1	28,396	0.00%
2020/08/12	2	10.95	1	10.95	10.95	1	28,450	0.00%
2020/08/10	0	0.00	7	10.96	10.95	-7	28,346	-0.02%
2020/08/07	1	10.85	0	0.00	10.85	1	28,285	0.00%
2020/08/06	1	10.85	17	10.88	10.95	-16	28,149	-0.06%
2020/08/05	0.2	10.75	0	0.00	10.70	0.2	28,162	0.00%
2020/08/03	2	10.70	0	0.00	10.65	2	28,128	0.01%
2020/07/31	0	0.00	1	10.75	10.65	-1	27,928	0.00%
2020/07/30	0	0.00	1	10.75	10.65	-1	27,797	0.00%
2020/07/29	6	10.66	0.4	10.70	10.65	5.6	27,581	0.02%
2020/07/28	1	10.60	0	0.00	10.60	1	27,535	0.00%
2020/07/27	24	10.71	0	0.00	10.65	24	27,380	0.09%
2020/07/24	3	10.82	0	0.00	10.80	3	26,991	0.01%
2020/07/23	1	10.90	5	10.85	10.90	-4	26,697	-0.01%
2020/07/21	7	10.89	0	0.00	10.85	7	26,351	0.03%
2020/07/20	11	10.90	24.1	10.94	11.00	-13.1	25,928	-0.05%
2020/07/17	1	10.90	0	0.00	10.95	1	25,808	0.00%
2020/07/16	0	0.00	1	11.00	10.90	-1	25,665	0.00%
2020/07/15	14	10.91	0	0.00	10.95	14	25,512	0.05%
2020/07/14	6	10.90	0	0.00	10.90	6	25,419	0.02%
2020/07/13	2	10.98	11	11.00	10.95	-9	25,406	-0.04%
2020/07/10	32	10.96	0	0.00	10.95	32	25,351	0.13%
2020/07/09	18	11.07	0	0.00	11.00	18	25,248	0.07%
2020/07/08	4	11.03	2	11.05	11.05	2	25,004	0.01%
2020/07/07	136	11.04	16	11.02	11.10	120	24,785	0.48%	大買/鉅額交易
2020/07/06	12	11.09	11	11.08	11.15	1	24,398	0.00%
2020/07/03	20	10.93	2	10.95	10.90	18	24,077	0.07%
2020/07/02	49	10.81	2	10.85	10.90	47	24,048	0.20%
2020/07/01	20	10.90	0	0.00	10.90	20	23,759	0.08%
2020/06/30	5	10.90	0	0.00	10.85	5	23,756	0.02%
2020/06/29	36	10.90	0	0.00	10.90	36	23,714	0.15%
2020/06/24	72	11.05	4	11.10	11.10	68	23,594	0.29%
2020/06/23	22	11.02	0	0.00	11.05	22	23,556	0.09%
2020/06/22	6	11.07	0	0.00	11.10	6	23,417	0.03%
2020/06/19	68	11.01	17	11.06	11.00	51	23,659	0.22%
2020/06/18	26	11.11	0	0.00	11.10	26	23,343	0.11%
2020/06/17	16	11.15	0	0.00	11.25	16	23,359	0.07%
2020/06/16	0.8	11.25	67	11.30	11.25	-66.2	23,853	-0.28%
2020/06/15	29	11.12	0	0.00	11.05	29	24,606	0.12%
2020/06/12	36	11.17	6	11.15	11.20	30	24,833	0.12%
2020/06/11	134	11.58	14	11.65	11.45	120	24,917	0.48%	大買/鉅額交易
2020/06/10	28	12.33	46	12.30	12.35	-18	23,727	-0.08%
2020/06/09	5	12.27	0	0.00	12.25	5	23,423	0.02%
2020/06/08	31	12.30	11	12.35	12.30	20	23,384	0.09%
2020/06/05	14	12.21	0	0.00	12.20	14	23,100	0.06%
2020/06/04	14	12.26	3	12.18	12.20	11	23,129	0.05%
2020/06/03	9	12.20	2	12.30	12.20	7	23,358	0.03%
2020/06/02	55	12.10	7	12.15	12.10	48	23,335	0.21%
2020/06/01	57	12.04	87	12.00	11.95	-30	23,476	-0.13%
2020/05/29	5	11.85	2	11.75	11.80	3	23,478	0.01%
2020/05/28	1	11.85	17	11.95	11.75	-16	22,685	-0.07%
2020/05/27	10	11.75	4	11.85	11.80	6	22,792	0.03%
2020/05/26	2	11.75	5	11.80	11.75	-3	22,934	-0.01%
2020/05/25	6	11.55	0	0.00	11.60	6	22,875	0.03%
2020/05/22	30	11.63	0	0.00	11.55	30	22,996	0.13%
2020/05/21	0.2	11.80	5	11.80	11.80	-4.8	23,081	-0.02%
2020/05/20	5	11.75	0	0.00	11.65	5	23,185	0.02%
2020/05/19	0	0.00	2	11.70	11.70	-2	23,348	-0.01%
2020/05/18	17	11.60	0	0.00	11.50	17	23,396	0.07%
2020/05/15	19	11.68	2	11.65	11.65	17	23,265	0.07%
2020/05/14	7	11.71	1	11.80	11.70	6	23,146	0.03%
2020/05/13	14	11.83	2	11.85	11.80	12	23,010	0.05%
2020/05/12	28	11.81	5	11.90	11.80	23	23,016	0.10%
2020/05/11	31	11.90	71	11.85	11.80	-40	22,932	-0.17%
2020/05/08	2	11.55	0	0.00	11.55	2	22,911	0.01%
2020/05/07	0	0.00	1	11.55	11.55	-1	22,995	0.00%
2020/05/06	17	11.50	0	0.00	11.50	17	23,037	0.07%
2020/05/05	72	11.75	0	0.00	11.70	72	23,166	0.31%
2020/05/04	14	11.72	0	0.00	11.70	14	23,248	0.06%
2020/04/30	2	12.00	12.3	11.98	12.20	-10.3	23,284	-0.04%
2020/04/29	3	11.72	5	11.75	11.75	-2	23,423	-0.01%
2020/04/27	1	11.45	1.5	11.43	11.50	-0.5	24,393	0.00%
2020/04/23	15	11.30	0	0.00	11.30	15	24,594	0.06%
2020/04/22	11	11.25	9	11.25	11.35	2	24,551	0.01%
2020/04/21	17	11.64	0	0.00	11.40	17	24,596	0.07%
2020/04/20	6	11.78	4	11.85	11.90	2	24,479	0.01%
2020/04/17	312	12.04	4	11.98	11.90	308	24,795	1.24%	大買/鉅額交易
2020/04/16	4	11.80	1	11.80	11.80	3	24,653	0.01%
2020/04/15	2	11.85	315	11.75	11.90	-313	24,575	-1.27%	大賣/鉅額交易
2020/04/14	11	11.51	0.6	11.55	11.55	10.4	24,533	0.04%
2020/04/13	12	11.34	1	11.35	11.30	11	24,524	0.04%
2020/04/10	2	11.60	6	11.53	11.60	-4	24,591	-0.02%
2020/04/09	2	11.28	0.7	11.35	11.30	1.3	24,663	0.01%
2020/04/08	0	0.00	1	11.15	11.25	-1	24,577	0.00%
2020/04/07	250	11.17	18	11.10	11.10	232	24,406	0.95%	大買/鉅額交易
2020/04/06	2	10.95	0	0.00	11.05	2	24,254	0.01%
2020/04/01	2	11.10	0	0.00	11.00	2	23,907	0.01%
2020/03/31	0	0.00	20	11.00	11.05	-20	23,710	-0.08%
2020/03/30	10	10.80	4	10.90	10.90	6	23,397	0.03%
2020/03/27	60	11.06	17	11.07	11.05	43	23,260	0.18%
2020/03/26	0	0.00	4	10.85	10.95	-4	23,182	-0.02%
2020/03/25	8	10.81	9	10.91	10.85	-1	23,523	0.00%
2020/03/24	21	10.50	2	10.55	10.35	19	23,229	0.08%
2020/03/20	11	10.01	6	10.20	10.60	5	22,980	0.02%
2020/03/19	17	9.56	9.1	9.62	9.68	7.9	22,303	0.04%
2020/03/18	25	10.09	69	10.24	10.10	-44	21,844	-0.20%
2020/03/17	27	10.27	25	10.37	10.30	2	21,499	0.01%
2020/03/16	8	10.83	3	10.87	10.70	5	20,973	0.02%
2020/03/13	74	10.99	110	10.86	11.30	-36	20,624	-0.17%	大賣/
2020/03/12	12	11.85	16	11.81	11.75	-4	19,865	-0.02%
2020/03/11	2	12.35	25	12.45	12.35	-23	19,337	-0.12%
2020/03/10	2	12.45	0	0.00	12.50	2	19,260	0.01%
2020/03/09	17	12.62	8	12.63	12.55	9	19,008	0.05%
2020/03/06	6	12.89	0	0.00	12.80	6	18,500	0.03%
2020/03/05	3	12.92	0	0.00	12.90	3	18,110	0.02%
2020/03/03	3	13.10	10	13.05	13.05	-7	17,615	-0.04%
2020/03/02	1.9	13.00	0	0.00	13.00	1.9	17,480	0.01%
2020/02/27	0.5	13.00	7	13.04	13.00	-6.5	17,635	-0.04%
2020/02/25	7	12.90	51	13.00	13.00	-44	17,148	-0.26%
2020/02/24	7	13.04	0	0.00	13.00	7	16,968	0.04%
2020/02/21	3	13.10	0	0.00	13.10	3	16,656	0.02%
2020/02/20	20	13.28	3	13.20	13.15	17	16,429	0.10%
2020/02/19	0	0.00	3	13.22	13.30	-3	16,209	-0.02%
2020/02/18	3	13.10	0	0.00	13.10	3	16,155	0.02%
2020/02/17	0	0.00	0.8	13.00	13.10	-0.8	16,198	0.00%
2020/02/12	0	0.00	0	13.05	13.05	0	16,310	0.00%
2020/02/10	0	0.00	5	13.05	13.10	-5	16,075	-0.03%
2020/02/07	1	13.05	0	0.00	13.05	1	15,998	0.01%
2020/02/03	5	12.65	0	0.00	13.00	5	15,507	0.03%
2020/01/31	3	13.00	0	0.00	12.90	3	15,112	0.02%
2020/01/30	6	12.97	0	0.00	12.80	6	14,713	0.04%
2020/01/20	10	13.45	0	0.00	13.50	10	14,010	0.07%
2020/01/17	0	0.00	2	13.33	13.35	-2	13,930	-0.01%
2020/01/13	2	13.05	0	0.00	13.05	2	13,513	0.01%
2020/01/10	10	13.10	0	0.00	13.15	10	13,197	0.08%
2020/01/07	5	12.95	10	13.00	13.00	-5	12,953	-0.04%
2020/01/06	0	0.00	5	13.00	13.00	-5	12,833	-0.04%
2020/01/02	1	13.05	0	0.00	13.05	1	12,678	0.01%
2019/12/31	1	13.10	0	0.00	13.00	1	12,617	0.01%
2019/12/26	3	13.05	0	0.00	13.10	3	12,628	0.02%
2019/12/24	0	0.00	10	13.15	13.15	-10	12,953	-0.08%
2019/12/23	3	13.30	2	13.23	13.25	1	13,059	0.01%
2019/12/19	1	13.10	1.1	13.19	13.15	-0.1	13,203	0.00%
2019/12/18	0	0.00	2.1	13.14	13.15	-2.1	13,333	-0.02%
2019/12/17	1	13.00	0	0.00	13.10	1	13,498	0.01%
2019/12/16	0	0.00	9	13.04	13.05	-9	13,379	-0.07%
2019/12/13	0	0.00	197	13.10	13.05	-197	13,405	-1.47%	大賣/鉅額交易
2019/12/12	0	0.00	626	13.00	12.95	-626	13,011	-4.81%	大賣/鉅額交易
2019/12/11	2	12.85	10	12.85	12.90	-8	12,873	-0.06%
2019/12/10	7	12.76	0	0.00	12.80	7	12,878	0.05%
2019/12/09	5	12.85	0	0.00	12.85	5	12,859	0.04%
2019/12/06	10	12.95	5	12.95	12.95	5	12,935	0.04%
2019/12/05	10	12.90	0	0.00	12.95	10	13,019	0.08%
2019/12/03	0	0.00	2	12.95	12.95	-2	12,994	-0.02%
2019/12/02	0.7	12.80	0	0.00	12.85	0.7	13,036	0.01%
2019/11/29	1.6	12.85	0	0.00	12.85	1.6	12,967	0.01%
2019/11/28	0	0.00	2	13.05	13.05	-2	12,941	-0.02%
2019/11/27	0	0.00	0.1	12.90	13.00	-0.1	13,317	0.00%
2019/11/26	1	12.95	12	12.95	12.85	-11	13,493	-0.08%
2019/11/25	0	0.00	9	12.83	12.80	-9	13,008	-0.07%
2019/11/22	0	0.00	3	12.90	12.80	-3	13,329	-0.02%
2019/11/21	0	0.00	10	12.85	12.90	-10	13,447	-0.07%
2019/11/20	1	12.90	10	12.90	12.90	-9	13,430	-0.07%
2019/11/18	2	12.80	0	0.00	12.90	2	13,623	0.01%
2019/11/15	0	0.00	1	12.90	12.90	-1	13,721	-0.01%
2019/11/14	0	0.00	5	12.80	12.80	-5	13,679	-0.04%
2019/11/13	0	0.00	2	12.78	12.75	-2	13,878	-0.01%
2019/11/11	5	12.60	5	12.65	12.70	0	14,191	0.00%
2019/11/08	0	0.00	2	12.65	12.70	-2	14,261	-0.01%
2019/11/07	0	0.00	2	12.60	12.60	-2	14,631	-0.01%
2019/11/06	0	0.00	1.8	12.70	12.70	-1.8	14,742	-0.01%
2019/11/04	0	0.00	2	12.53	12.60	-2	14,944	-0.01%
2019/11/01	0	0.00	7.7	12.50	12.55	-7.7	15,266	-0.05%
2019/10/29	1	12.50	0	0.00	12.55	1	15,907	0.01%
2019/10/28	0	0.00	1	12.60	12.55	-1	15,957	-0.01%
2019/10/25	0	0.00	1	12.60	12.60	-1	16,091	-0.01%
2019/10/24	0	0.00	3	12.48	12.50	-3	16,180	-0.02%
2019/10/23	4	12.50	0	0.00	12.40	4	16,255	0.02%
2019/10/22	0	0.00	3	12.50	12.55	-3	16,419	-0.02%
2019/10/21	0	0.00	0.2	12.40	12.45	-0.2	16,514	0.00%
2019/10/18	0	0.00	21	12.35	12.35	-21	16,557	-0.13%
2019/10/17	0	0.00	4	12.30	12.30	-4	16,639	-0.02%
2019/10/16	0	0.00	4	12.33	12.35	-4	16,672	-0.02%
2019/10/15	0	0.00	0.3	12.25	12.30	-0.3	16,818	0.00%
2019/10/08	0	0.00	1	12.25	12.25	-1	17,050	-0.01%
2019/10/07	10	12.15	0	0.00	12.20	10	17,558	0.06%
2019/10/04	1	12.10	0	0.00	12.15	1	18,327	0.01%
2019/10/03	10	12.10	0	0.00	12.15	10	18,493	0.05%
2019/10/02	1	12.10	0	0.00	12.15	1	18,614	0.01%
2019/10/01	0.8	12.20	0	0.00	12.20	0.8	18,740	0.00%
2019/09/26	0	0.00	1	12.20	12.30	-1	18,716	-0.01%
2019/09/25	23	12.10	2	12.30	12.20	21	18,702	0.11%
2019/09/23	2	12.45	0	0.00	12.25	2	18,244	0.01%
2019/09/20	0	0.00	6.1	12.49	12.45	-6.1	18,128	-0.03%
2019/09/18	0	0.00	0.1	12.50	12.60	-0.1	17,806	0.00%
2019/09/17	2	12.45	0	0.00	12.50	2	17,688	0.01%
2019/09/16	0	0.00	1	12.45	12.45	-1	18,040	-0.01%
2019/09/12	0	0.00	2	12.50	12.45	-2	18,150	-0.01%
2019/09/11	0	0.00	0.1	12.45	12.50	-0.1	18,546	0.00%
2019/09/10	0	0.00	1.3	12.50	12.55	-1.3	18,621	-0.01%
2019/09/09	0	0.00	6	12.44	12.50	-6	18,552	-0.03%
2019/09/06	2	12.25	0	0.00	12.35	2	18,502	0.01%
2019/09/05	0	0.00	22	12.15	12.20	-22	18,447	-0.12%
2019/09/02	0	0.00	5	11.87	11.95	-5	18,621	-0.03%
2019/08/30	0	0.00	2	11.80	11.85	-2	18,682	-0.01%
2019/08/29	2	11.75	0	0.00	11.75	2	18,232	0.01%
2019/08/28	1	11.90	0	0.00	11.90	1	18,205	0.01%
2019/08/27	2	11.95	0	0.00	11.95	2	18,379	0.01%
2019/08/26	9	12.04	0	0.00	12.00	9	18,250	0.05%
2019/08/23	0	0.00	0.6	12.25	12.30	-0.6	18,405	0.00%
2019/08/22	1	12.35	1	12.35	12.40	0	18,466	0.00%
2019/08/19	3	12.35	164.1	12.35	12.35	-161.1	19,130	-0.84%	大賣/鉅額交易
2019/08/16	0.7	12.35	5	12.10	12.40	-4.3	19,102	-0.02%
2019/08/15	0	0.00	1	12.25	12.15	-1	18,908	-0.01%
2019/08/12	1	11.95	0	0.00	12.45	1	18,809	0.01%
2019/08/08	1	12.00	2	12.00	11.95	-1	18,573	-0.01%
2019/08/06	7	11.95	0	0.00	12.00	7	18,368	0.04%
2019/08/02	0	0.00	14	12.09	12.05	-14	17,997	-0.08%
2019/08/01	2	12.35	4	12.30	12.25	-2	17,860	-0.01%
2019/07/31	0	0.00	6	12.43	12.40	-6	17,674	-0.03%
2019/07/30	0	0.00	2	12.40	12.45	-2	17,631	-0.01%
2019/07/29	0	0.00	3	12.47	12.45	-3	17,753	-0.02%
2019/07/26	3	12.45	0	0.00	12.45	3	17,784	0.02%
2019/07/25	0	0.00	5	12.49	12.60	-5	17,784	-0.03%
2019/07/24	1	12.45	3	12.50	12.45	-2	17,770	-0.01%
2019/07/22	1	12.55	0	0.00	12.60	1	17,762	0.01%
2019/07/19	1	12.70	0	0.00	12.65	1	17,664	0.01%
2019/07/18	0	0.00	1	12.65	12.65	-1	17,553	-0.01%
2019/07/17	0	0.00	8	12.55	12.65	-8	17,564	-0.05%
2019/07/16	2	12.45	20	12.50	12.60	-18	17,366	-0.10%
2019/07/15	6.4	12.45	0	0.00	12.55	6.4	17,203	0.04%
2019/07/12	3	12.57	23.2	12.52	12.50	-20.2	17,339	-0.12%
2019/07/11	4	12.65	135	12.54	12.65	-131	17,221	-0.76%	大賣/鉅額交易
2019/07/10	9.5	12.96	20	12.95	13.00	-10.5	16,641	-0.06%
2019/07/09	11	12.99	0	0.00	12.95	11	16,066	0.07%
2019/07/08	22.9	13.00	3	13.00	13.05	19.9	16,079	0.12%
2019/07/05	3	13.05	16	13.05	13.05	-13	16,255	-0.08%
2019/07/03	13	12.90	3	12.90	12.90	10	16,114	0.06%
2019/07/01	32	12.98	0	0.00	13.00	32	16,136	0.20%
2019/06/28	0	0.00	1	13.00	13.05	-1	16,130	-0.01%
2019/06/27	0	0.00	105	13.00	13.00	-105	16,247	-0.65%	大賣/鉅額交易
2019/06/26	5	12.95	5.8	12.89	12.90	-0.8	16,340	0.00%
2019/06/25	1	12.90	1	12.95	13.00	0	16,479	0.00%
2019/06/24	0	0.00	4.2	12.94	13.00	-4.2	16,589	-0.03%
2019/06/21	0.9	12.80	0	0.00	12.80	0.9	16,688	0.01%
2019/06/20	0	0.00	59	12.94	12.95	-59	16,610	-0.36%
2019/06/19	0.2	12.70	6	12.78	12.80	-5.8	16,624	-0.03%
2019/06/18	0	0.00	12	12.50	12.55	-12	16,557	-0.07%
2019/06/17	1	12.40	6	12.44	12.45	-5	16,706	-0.03%
2019/06/14	0	0.00	1	12.40	12.40	-1	16,868	-0.01%
2019/06/13	0	0.00	5	12.39	12.45	-5	17,007	-0.03%
2019/06/12	2	12.25	1	12.30	12.30	1	17,584	0.01%
2019/06/11	24.5	12.41	1	12.50	12.40	23.5	17,457	0.13%
2019/06/10	3.6	12.45	0	0.00	12.45	3.6	17,352	0.02%
2019/06/06	0.8	12.40	6	12.33	12.50	-5.2	17,377	-0.03%
2019/06/04	0	0.00	2	12.20	12.35	-2	17,400	-0.01%
2019/05/31	4	12.20	31.6	12.15	12.25	-27.6	17,149	-0.16%
2019/05/30	1.5	12.03	7	12.11	12.20	-5.5	17,004	-0.03%
2019/05/29	5.5	12.00	35	12.01	12.00	-29.5	16,994	-0.17%
2019/05/28	2	12.08	0	0.00	12.10	2	17,005	0.01%
2019/05/27	13	12.25	9	12.25	12.25	4	16,575	0.02%
2019/05/24	0	0.00	4	12.16	12.20	-4	16,601	-0.02%
2019/05/21	0	0.00	11	12.00	12.05	-11	16,474	-0.07%
2019/05/20	4	11.86	0	0.00	11.85	4	16,211	0.02%
2019/05/13	40	11.75	0	0.00	11.75	40	16,476	0.24%
2019/05/10	0	0.00	3	11.90	11.85	-3	16,539	-0.02%
2019/05/09	3	11.70	2	11.73	11.75	1	16,733	0.01%
2019/05/08	20	11.75	0	0.00	11.85	20	16,696	0.12%
2019/05/07	2	11.85	2	11.95	11.85	0	16,658	0.00%
2019/05/06	85	11.92	2	12.00	11.85	83	16,598	0.50%
2019/05/03	20	12.00	10	12.00	12.05	10	16,556	0.06%
2019/05/02	0	0.00	10	12.00	12.00	-10	16,393	-0.06%
2019/04/30	31	11.93	0	0.00	11.90	31	16,363	0.19%
2019/04/29	15	11.82	1	11.95	11.95	14	16,276	0.09%
2019/04/26	0	0.00	2.6	11.69	11.75	-2.6	15,972	-0.02%
2019/04/25	1	11.65	0	0.00	11.70	1	15,871	0.01%
2019/04/24	1	11.65	0	0.00	11.70	1	15,901	0.01%
2019/04/23	0	0.00	1	11.70	11.70	-1	15,912	-0.01%
2019/04/19	1	11.60	1	11.60	11.60	0	15,896	0.00%
2019/04/18	0	11.55	0	0.00	11.60	0	15,921	0.00%
2019/04/17	0	0.00	2	11.75	11.65	-2	15,910	-0.01%
2019/04/15	0	0.00	3	11.75	11.75	-3	15,970	-0.02%
2019/04/11	1	11.55	1	11.65	11.65	-0.1	15,702	0.00%
2019/04/10	8	11.54	11.6	11.53	11.55	-3.6	15,376	-0.02%
2019/04/09	0	0.00	7	11.51	11.55	-7	15,248	-0.05%
2019/04/02	0	0.00	11	11.40	11.45	-11	14,870	-0.07%
2019/04/01	0	0.00	0.1	11.30	11.35	-0.1	14,644	0.00%
2019/03/29	0.9	11.30	0	0.00	11.40	0.9	14,299	0.01%
2019/03/28	0.4	11.25	1	11.30	11.30	-0.6	14,159	0.00%
2019/03/27	0.7	11.20	33	11.25	11.25	-32.3	14,018	-0.23%
2019/03/26	0.2	11.20	0	0.00	11.30	0.2	13,886	0.00%
2019/03/22	0	0.00	2	11.15	11.20	-2	13,688	-0.01%
2019/03/21	4.2	11.10	4	11.15	11.20	0.2	13,566	0.00%
2019/03/20	2	11.00	0	0.00	11.00	2	13,281	0.02%
2019/03/15	0.1	10.80	0	0.00	10.75	0.1	12,875	0.00%
2019/03/13	1	10.90	0	0.00	10.90	1	12,286	0.01%
2019/03/12	31	10.95	0	0.00	10.95	31	12,175	0.25%
2019/03/08	1	10.80	3	10.78	10.80	-2	11,937	-0.02%
2019/03/06	0	0.00	1	10.90	10.85	-1	12,050	-0.01%
2019/03/05	0	0.00	16	10.84	10.80	-16	12,067	-0.13%
2019/03/04	0	0.00	20	10.85	10.85	-20	12,108	-0.17%
2019/02/26	2	10.80	0	0.00	10.75	2	11,871	0.02%
2019/02/21	0	0.00	8	10.70	10.75	-8	11,522	-0.07%
2019/02/19	0	0.00	30	10.65	10.65	-30	11,450	-0.26%
2019/02/18	14	10.64	0	0.00	10.70	14	11,541	0.12%
2019/02/13	0	0.00	14	10.40	10.45	-14	11,327	-0.12%
2019/02/12	1	10.45	0	10.45	10.40	1	11,084	0.01%
2019/01/29	30	10.38	0	0.00	10.40	30	10,673	0.28%
2019/01/28	0	0.00	1	10.35	10.35	-1	10,572	-0.01%
2019/01/25	0	0.00	0.2	10.35	10.40	-0.2	10,651	0.00%
2019/01/24	27	10.31	0	0.00	10.25	27	10,658	0.25%
2019/01/23	5	10.40	0	0.00	10.40	5	10,809	0.05%
2019/01/18	0	0.00	1	10.40	10.45	-1	10,847	-0.01%
2019/01/16	0	0.00	2	10.33	10.35	-2	11,369	-0.02%
2019/01/15	0	0.00	1	10.40	10.45	-1	11,461	-0.01%
2019/01/10	1	10.35	0	0.00	10.40	1	11,613	0.01%
2019/01/08	3	10.30	0	0.00	10.25	3	11,849	0.03%
2019/01/04	0.1	10.15	30	10.15	10.05	-29.9	12,234	-0.24%
2019/01/03	3	10.18	0	0.00	10.20	3	12,711	0.02%
2018/12/26	4	10.14	0	0.00	10.10	4	13,074	0.03%
2018/12/25	4	10.13	0	0.00	10.15	4	13,156	0.03%
2018/12/21	3	10.20	5	10.25	10.20	-2	13,811	-0.01%
2018/12/17	10	10.25	2	10.20	10.25	8	13,899	0.06%
2018/12/11	0.5	10.20	0	0.00	10.15	0.5	13,894	0.00%
2018/12/10	10	10.30	0	0.00	10.30	10	14,180	0.07%
2018/12/07	1	10.45	0	0.00	10.45	1	14,213	0.01%
2018/12/06	11	10.49	0	0.00	10.40	11	14,377	0.08%
2018/11/29	2	10.63	0	10.60	10.50	2	14,464	0.01%
2018/11/28	0	0.00	1	10.70	10.70	-1	14,441	-0.01%
2018/11/26	0.9	10.70	0.2	10.70	10.70	0.7	14,635	0.01%
2018/11/23	0	0.00	1	10.70	10.70	-1	14,587	-0.01%
2018/11/13	0	0.00	1	10.60	10.65	-1	15,741	-0.01%
2018/11/12	0	0.00	30	10.65	10.60	-30	15,864	-0.19%
2018/11/08	0	0.00	3	10.60	10.70	-3	16,897	-0.02%
2018/11/07	0	0.00	1	10.45	10.60	-1	18,081	-0.01%
2018/11/06	0	0.00	14	10.45	10.45	-14	18,515	-0.08%
2018/11/05	0	0.00	88	10.36	10.45	-88	19,931	-0.44%
2018/10/31	0	0.00	1	10.35	10.50	-1	20,635	0.00%
2018/10/29	2	10.13	0	0.00	10.10	2	20,844	0.01%
2018/10/26	5	10.00	0	0.00	10.10	5	20,889	0.02%
2018/10/25	3	10.03	0	0.00	9.99	3	20,960	0.01%
2018/10/24	3	10.10	0	0.00	10.15	3	20,792	0.01%
2018/10/23	2	10.25	0	0.00	10.20	2	20,634	0.01%
2018/10/22	3	10.35	0	0.00	10.35	3	20,549	0.01%
2018/10/19	2	10.20	0	0.00	10.30	2	20,710	0.01%
2018/10/18	0	0.00	1	10.30	10.30	-1	20,641	0.00%
2018/10/17	6	10.34	0	0.00	10.35	6	20,603	0.03%
2018/10/16	3	10.23	0	0.00	10.30	3	20,438	0.01%
2018/10/15	30	10.25	0	0.00	10.20	30	20,262	0.15%
2018/10/12	1.6	10.38	0	0.00	10.40	1.6	20,090	0.01%
2018/10/11	15	10.43	0	0.00	10.25	15	19,780	0.08%
2018/10/09	0	0.00	2	10.90	10.95	-2	19,305	-0.01%
2018/10/08	0	0.00	1	10.95	10.95	-1	19,294	-0.01%
2018/10/05	3	10.87	0	0.00	10.90	3	19,275	0.02%
2018/10/03	0.5	11.05	0.1	11.05	11.05	0.4	19,103	0.00%
2018/10/02	2	11.08	0	0.00	11.10	2	19,171	0.01%
2018/10/01	0	0.00	18	11.15	11.15	-18	19,122	-0.09%
2018/09/26	2	11.25	0	0.00	11.15	2	18,663	0.01%
2018/09/25	1	11.30	5	11.25	11.30	-4	18,661	-0.02%
2018/09/21	1	11.25	0	0.00	11.30	1	18,658	0.01%
2018/09/19	0	0.00	10	11.20	11.25	-10	18,793	-0.05%
2018/09/18	2.6	11.19	0	0.00	11.15	2.6	18,770	0.01%
2018/09/17	0.4	11.20	1	11.20	11.20	-0.6	18,721	0.00%
2018/09/14	0	0.00	3	11.25	11.20	-3	18,690	-0.02%
2018/09/12	3	10.95	0	0.00	11.05	3	18,450	0.02%
2018/09/10	3	10.78	0	0.00	10.90	3	18,583	0.02%
2018/09/04	0	0.00	1	11.10	11.10	-1	19,071	-0.01%
2018/09/03	1	11.20	0	0.00	11.10	1	19,238	0.01%
2018/08/31	0	0.00	3	11.15	11.25	-3	19,246	-0.02%
2018/08/30	1	11.05	0	0.00	11.10	1	19,199	0.01%
2018/08/29	0	0.00	4	11.13	11.15	-4	19,245	-0.02%
2018/08/28	0	0.00	5	11.03	11.05	-5	19,386	-0.03%
2018/08/24	1	10.85	0	0.00	10.75	1	19,424	0.01%
2018/08/23	3	10.93	2	10.85	10.90	1	19,806	0.01%
2018/08/22	0.5	11.00	0	0.00	11.00	0.5	19,880	0.00%
2018/08/21	1	11.00	2	11.00	11.05	-1	18,374	-0.01%
2018/08/20	4	10.95	3	11.05	11.05	1	18,161	0.01%
2018/08/17	1	10.85	7.1	10.80	10.85	-6.1	17,957	-0.03%
2018/08/16	0	0.00	6	10.60	10.65	-6	17,839	-0.03%
2018/08/15	0	0.00	40	10.77	10.70	-40	17,633	-0.23%
2018/08/14	11.5	11.35	136.8	11.34	11.45	-125.3	16,894	-0.74%	大賣/鉅額交易
2018/08/13	5	11.36	1	11.30	11.35	4	15,770	0.03%
2018/08/10	10.7	11.54	10	11.55	11.50	0.7	15,541	0.00%
2018/08/09	17	11.53	3	11.55	11.50	14	15,550	0.09%
2018/08/07	5	11.36	80	11.36	11.40	-75	15,064	-0.50%
2018/08/06	13	11.45	0.6	11.35	11.35	12.4	14,842	0.08%
2018/08/03	1	11.45	12	11.50	11.55	-11	14,468	-0.08%
2018/08/02	1	11.55	0	0.00	11.40	1	14,471	0.01%
2018/08/01	0	0.00	3	11.60	11.60	-3	14,494	-0.02%
2018/07/31	2	11.40	0.6	11.40	11.50	1.4	14,267	0.01%
2018/07/30	1	11.40	0	0.00	11.40	1	14,102	0.01%
2018/07/27	1	11.45	5	11.40	11.40	-4	14,107	-0.03%
2018/07/26	1	11.30	0	0.00	11.45	1	14,151	0.01%
2018/07/25	1	11.20	0.3	11.20	11.20	0.7	14,011	0.00%
2018/07/23	0	0.00	2	11.13	11.20	-2	14,135	-0.01%
2018/07/20	2	11.10	0	0.00	11.15	2	14,256	0.01%
2018/07/17	0	0.00	1	11.10	11.10	-1	14,407	-0.01%
2018/07/16	1	11.10	0	0.00	11.10	1	14,456	0.01%
2018/07/13	0	0.00	3	11.15	11.20	-3	14,573	-0.02%
2018/07/10	1	11.10	0	0.00	11.15	1	14,691	0.01%
2018/07/09	0	0.00	1	11.00	11.05	-1	14,651	-0.01%
2018/07/06	0	0.00	1	10.80	10.85	-1	14,555	-0.01%
2018/07/04	1	10.95	0	0.00	10.95	1	14,828	0.01%
2018/07/03	0	0.00	5	10.95	10.85	-5	15,026	-0.03%
2018/07/02	0	0.00	2	10.95	10.95	-2	15,111	-0.01%
2018/06/29	0	0.00	8	11.00	11.00	-8	15,100	-0.05%
2018/06/28	2	10.85	10	10.85	10.80	-8	14,921	-0.05%
2018/06/20	0	0.00	4	11.15	11.15	-4	14,993	-0.03%
2018/06/19	12	11.05	5.1	11.05	11.10	6.9	15,091	0.05%
2018/06/15	2	11.05	5	11.15	11.20	-3	14,973	-0.02%
2018/06/12	0	0.00	49.3	11.35	11.35	-49.3	15,072	-0.33%
2018/06/11	2	11.35	0	0.00	11.40	2	15,079	0.01%
2018/06/08	5.8	11.43	0	0.00	11.45	5.8	15,216	0.04%
2018/06/07	5	11.35	17.2	11.38	11.45	-12.2	16,149	-0.08%
2018/06/06	1	11.20	0.1	11.20	11.30	0.9	16,238	0.01%
2018/06/05	3	11.25	2	11.28	11.30	1	16,375	0.01%
2018/06/04	0	0.00	3	11.10	11.15	-3	16,248	-0.02%
2018/06/01	0	0.00	6	11.03	11.10	-6	16,327	-0.04%
2018/05/31	0	0.00	3	11.00	11.10	-3	16,213	-0.02%
2018/05/30	0	0.00	1	10.75	10.70	-1	15,760	-0.01%
2018/05/29	0.5	10.90	0	0.00	10.95	0.5	15,625	0.00%
2018/05/28	2.5	10.94	30	10.95	11.00	-27.5	15,648	-0.18%
2018/05/25	0	0.00	11	10.95	11.00	-11	15,885	-0.07%
2018/05/24	1	10.80	6	10.82	10.90	-5	16,135	-0.03%
2018/05/23	6.3	10.85	36.2	10.85	10.80	-29.9	16,288	-0.18%
2018/05/22	1.8	10.80	2	10.88	10.85	-0.2	16,481	0.00%
2018/05/21	29	10.80	2	10.80	10.85	27	16,765	0.16%
2018/05/18	0	0.00	20	10.70	10.75	-20	16,895	-0.12%
2018/05/15	0	0.00	6	10.71	10.65	-6	17,022	-0.04%
2018/05/14	0	0.00	117	10.70	10.75	-117	17,645	-0.66%	大賣/鉅額交易
2018/05/11	0	0.00	5	10.68	10.70	-5	17,740	-0.03%
2018/05/08	10	10.50	0	0.00	10.55	10	17,738	0.06%
2018/05/07	10	10.50	0	0.00	10.50	10	17,840	0.06%
2018/05/04	0.6	10.55	9.1	10.60	10.55	-8.5	17,927	-0.05%
2018/05/03	10	10.65	3	10.68	10.60	7	17,881	0.04%
2018/05/02	0	0.00	12	10.70	10.70	-12	17,978	-0.07%
2018/04/30	0	0.00	3	10.62	10.70	-3	18,208	-0.02%
2018/04/27	2	10.55	1	10.60	10.60	1	18,182	0.01%
2018/04/26	0	0.00	10	10.61	10.60	-10	18,399	-0.05%
2018/04/24	2	10.55	0	0.00	10.55	2	18,617	0.01%
2018/04/23	0	0.00	10	10.55	10.60	-10	18,690	-0.05%
2018/04/20	5.1	10.55	0	0.00	10.60	5.1	18,896	0.03%
2018/04/19	0	0.00	13	10.55	10.60	-13	19,042	-0.07%
2018/04/17	13	10.43	5.8	10.40	10.40	7.2	19,199	0.04%
2018/04/13	2	10.60	10	10.55	10.60	-8	19,288	-0.04%
2018/04/12	0.4	10.55	0.1	10.55	10.60	0.3	19,528	0.00%
2018/04/11	0	0.00	2.3	10.54	10.60	-2.3	19,645	-0.01%
2018/04/10	7	10.50	0	0.00	10.60	7	19,581	0.04%
2018/04/02	15	10.35	0	0.00	10.30	15	19,175	0.08%
2018/03/31	1	10.35	1	10.35	10.35	0	19,139	0.00%
2018/03/29	12.1	10.30	0	0.00	10.30	12.1	19,139	0.06%
2018/03/27	1	10.50	0	0.00	10.50	1	18,992	0.01%
2018/03/26	15	10.35	0.3	10.40	10.45	14.7	18,924	0.08%
2018/03/23	2	10.40	22	10.30	10.35	-20	18,935	-0.11%
2018/03/22	0.6	10.55	10	10.55	10.60	-9.4	18,724	-0.05%
2018/03/20	0.8	10.60	0	0.00	10.60	0.8	18,676	0.00%
2018/03/19	2.8	10.69	14	10.67	10.70	-11.3	18,817	-0.06%
2018/03/16	53.6	10.51	15	10.60	10.80	38.6	18,913	0.20%
2018/03/15	15	10.60	6.5	10.59	10.55	8.5	18,450	0.05%
2018/03/14	10	10.50	13	10.49	10.55	-3	18,302	-0.02%
2018/03/13	3.5	10.36	7	10.28	10.50	-3.6	18,071	-0.02%
2018/03/12	2	10.10	0	0.00	10.15	2	17,094	0.01%
2018/03/09	0	0.00	0.4	10.05	10.05	-0.4	17,108	0.00%
2018/03/07	0	0.00	24	10.08	10.10	-24	17,557	-0.14%
2018/03/06	0	0.00	12	10.05	10.05	-12	17,602	-0.07%
2018/03/02	2	9.99	0	0.00	10.05	2	17,842	0.01%
2018/02/27	4	10.15	16	10.15	10.10	-12	17,676	-0.07%
2018/02/26	5.5	10.15	10	10.16	10.20	-4.5	17,440	-0.03%
2018/02/23	10	10.13	11	10.15	10.15	-1	17,077	-0.01%
2018/02/22	3	10.00	0	0.00	10.10	3	17,039	0.02%
2018/02/21	1	9.95	5	9.95	10.00	-4	16,915	-0.02%
2018/02/12	1	9.75	0	0.00	9.71	1	16,565	0.01%
2018/02/09	1	9.57	10	9.62	9.60	-9	16,476	-0.05%
2018/02/08	1	9.67	0.1	9.70	9.70	0.9	16,265	0.01%
2018/02/07	1	9.73	0	0.00	9.75	1	16,245	0.01%
2018/02/06	9	9.66	13	9.51	9.53	-4	15,977	-0.03%
2018/02/05	20	9.87	0	0.00	9.86	20	15,254	0.13%
2018/02/02	0	0.00	3	9.99	10.05	-3	15,139	-0.02%
2018/02/01	45	10.05	0	0.00	10.00	45	15,176	0.30%
2018/01/31	3	10.00	8.1	9.97	10.05	-5.1	15,173	-0.03%
2018/01/29	22	10.05	2	10.03	10.10	20	14,879	0.13%
2018/01/25	0	0.00	20	10.05	10.10	-20	14,720	-0.14%
2018/01/24	9	10.00	0	10.00	10.05	9	14,519	0.06%
2018/01/22	0	0.00	1	10.20	10.20	-1	14,161	-0.01%
2018/01/19	7	10.11	10	10.10	10.20	-3	14,002	-0.02%
2018/01/18	1	10.10	7	10.16	10.15	-6	13,873	-0.04%
2018/01/17	3.5	10.06	17	10.09	10.15	-13.5	13,623	-0.10%
2018/01/16	0.5	10.05	8	10.05	10.10	-7.5	13,439	-0.06%
2018/01/15	1	9.99	4	9.99	10.00	-3	13,237	-0.02%
2018/01/12	8	9.85	23	9.93	9.96	-15	12,982	-0.12%
2018/01/11	13.3	9.83	0.9	9.84	9.84	12.4	12,826	0.10%
2018/01/10	6.8	9.96	5	9.95	9.97	1.8	12,842	0.01%
2018/01/09	4	9.93	1	9.99	9.97	3	12,807	0.02%
2018/01/08	23	9.89	73	9.96	10.00	-50	12,886	-0.39%
2018/01/05	0.5	9.75	9	9.75	9.80	-8.5	12,640	-0.07%
2018/01/03	0	0.00	2	9.75	9.75	-2	12,865	-0.02%
2018/01/02	5	9.69	50	9.67	9.70	-45	12,827	-0.35%