永豐金 (2890)-元大-基隆孝二券商分點個股進出

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
23.15
漲跌
▲0.25
漲幅
+1.09%
成交量
54,114張
產業
上市金融類股
1386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－元大-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/05/17	2	22.70	4	23.24	23.15	-2	18,795	-0.01%
2024/05/16	25	22.77	51	22.90	22.90	-26	18,164	-0.14%
2024/05/15	1	22.80	2.5	22.78	22.55	-1.5	18,109	-0.01%
2024/05/14	33	22.68	35.4	22.45	22.45	-2.4	18,022	-0.01%
2024/05/13	1	22.90	3	22.95	23.05	-2	17,947	-0.01%
2024/05/10	0	0.00	7	22.72	22.95	-7	17,890	-0.04%
2024/05/09	12.3	22.42	1	22.60	22.35	11.3	17,744	0.06%
2024/05/08	0.1	22.60	0	22.65	22.70	0.1	17,604	0.00%
2024/05/07	3	22.60	0	0.00	22.75	3	17,616	0.02%
2024/05/06	2	22.05	3.3	22.57	22.75	-1.3	17,443	-0.01%
2024/05/03	0	0.00	1	22.25	22.05	-1	17,159	-0.01%
2024/05/02	0	0.00	5	22.20	22.15	-5	17,079	-0.03%
2024/04/30	1.1	22.00	1	22.05	21.95	0.1	16,847	0.00%
2024/04/29	62	22.05	4	22.00	21.95	58	16,702	0.35%
2024/04/26	0	0.00	10	21.55	21.30	-10	16,361	-0.06%
2024/04/25	2	21.30	1	21.35	21.35	1	16,421	0.01%
2024/04/24	17.1	21.44	0	0.00	21.45	17.1	16,381	0.10%
2024/04/23	1	21.90	2	21.85	21.80	-1	16,347	-0.01%
2024/04/22	1	21.50	13	21.57	21.70	-12	16,549	-0.07%
2024/04/19	1.1	21.21	1,000	21.22	21.20	-998.9	16,406	-6.09%	大賣/鉅額交易
2024/04/18	1	21.70	1	21.60	21.65	0	16,078	0.00%
2024/04/17	0.1	21.35	2.1	21.55	21.55	-2	15,985	-0.01%
2024/04/16	0.5	21.55	0	0.00	21.25	0.5	15,832	0.00%
2024/04/15	1.5	21.83	0	0.00	21.80	1.5	15,644	0.01%
2024/04/12	1	21.80	0	0.00	21.85	1	15,630	0.01%
2024/04/11	0.1	21.90	0	0.00	21.95	0.1	15,508	0.00%
2024/04/10	2.1	21.70	11	21.93	21.70	-8.9	15,388	-0.06%
2024/04/09	0	21.55	10	21.45	21.50	-10	15,317	-0.07%
2024/04/08	0	21.30	4	21.45	21.35	-4	15,433	-0.03%
2024/04/03	10.1	21.10	0	0.00	21.00	10.1	15,282	0.07%
2024/04/02	0	21.50	0	0.00	21.35	0	15,241	0.00%
2024/04/01	3	21.47	10	21.65	21.50	-7	15,310	-0.05%
2024/03/29	5	21.65	0	0.00	21.65	5	15,260	0.03%
2024/03/28	0	0.00	2	21.65	21.50	-2	15,123	-0.01%
2024/03/27	4.1	21.55	0	0.00	21.50	4.1	15,300	0.03%
2024/03/26	4	21.69	11.2	21.72	21.65	-7.2	15,607	-0.05%
2024/03/25	14.1	21.15	0	0.00	21.15	14.1	15,528	0.09%
2024/03/22	100.9	21.28	5	21.30	21.15	95.9	15,941	0.60%
2024/03/21	0	0.00	8.1	21.16	21.15	-8.1	16,166	-0.05%
2024/03/20	2	20.70	1	20.75	20.65	1	16,489	0.01%
2024/03/19	20.9	20.69	4	20.75	20.80	16.9	16,585	0.10%
2024/03/18	26	21.01	1	21.30	20.95	25	16,612	0.15%
2024/03/15	32	20.91	14	21.08	21.35	18	16,667	0.11%
2024/03/14	2	21.00	13	21.00	21.05	-11	16,361	-0.07%
2024/03/13	15	20.45	13.2	20.56	20.70	1.8	16,142	0.01%
2024/03/11	36.3	20.43	0	0.00	20.25	36.3	16,155	0.22%
2024/03/08	0	0.00	4	20.20	20.30	-4	16,127	-0.02%
2024/03/07	0	0.00	1	20.00	20.10	-1	16,087	-0.01%
2024/03/06	0	0.00	1.6	20.06	20.05	-1.6	16,043	-0.01%
2024/03/05	10.2	19.95	26.8	20.00	20.00	-16.6	16,572	-0.10%
2024/03/04	5	19.90	0	0.00	20.00	5	16,661	0.03%
2024/03/01	1	19.95	0	0.00	19.95	1	16,841	0.01%
2024/02/29	500	20.00	3	19.95	20.10	497	16,944	2.93%	大買/鉅額交易
2024/02/27	500	19.95	2	19.88	19.85	498	16,705	2.98%	大買/鉅額交易
2024/02/23	0	0.00	8	19.90	19.85	-8	16,622	-0.05%
2024/02/22	3	19.80	1	19.90	19.95	2	16,800	0.01%
2024/02/20	0	0.00	5	19.85	19.90	-5	16,674	-0.03%
2024/02/19	2	19.75	17	19.76	19.85	-15	16,713	-0.09%
2024/02/16	0	0.00	81	19.54	19.60	-81	16,791	-0.48%
2024/02/15	0	19.45	0	19.40	19.40	0	16,844	0.00%
2024/02/05	11	19.15	0	0.00	19.10	11	16,712	0.07%
2024/02/02	10	19.25	0	0.00	19.35	10	16,645	0.06%
2024/01/26	2.8	19.15	1.2	18.98	19.15	1.7	16,612	0.01%
2024/01/24	2	18.90	0	0.00	18.90	2	16,709	0.01%
2024/01/23	3	18.93	0	0.00	18.90	3	16,832	0.02%
2024/01/22	0	0.00	2.7	18.99	18.95	-2.7	16,958	-0.02%
2024/01/18	10	18.60	0	0.00	18.85	10	16,929	0.06%
2024/01/17	2	18.65	3	18.65	18.60	-1	16,856	-0.01%
2024/01/16	2.8	18.88	3	18.75	18.80	-0.2	16,532	0.00%
2024/01/15	0	0.00	1	19.15	19.10	-1	16,315	-0.01%
2024/01/12	0.9	19.20	0	0.00	19.15	0.9	16,653	0.01%
2024/01/10	0.3	19.40	4.4	19.30	19.30	-4.1	16,938	-0.02%
2024/01/09	6	19.40	0	0.00	19.40	6	17,031	0.04%
2024/01/08	1.9	19.45	12.3	19.45	19.40	-10.4	17,032	-0.06%
2024/01/04	23.2	19.44	0	0.00	19.40	23.2	17,284	0.13%
2024/01/03	0	0.00	1	19.30	19.30	-1	17,854	-0.01%
2024/01/02	20	19.65	6	19.66	19.35	14	17,799	0.08%
2023/12/29	0.4	19.80	2	19.85	19.70	-1.6	17,637	-0.01%
2023/12/28	4	19.78	0	0.00	19.70	4	17,714	0.02%
2023/12/27	0.2	19.65	7.2	19.72	19.80	-7	17,622	-0.04%
2023/12/25	2	19.40	0.1	19.50	19.45	1.9	17,495	0.01%
2023/12/22	5	19.30	10	19.35	19.30	-5	17,565	-0.03%
2023/12/21	0.8	19.45	10	19.40	19.30	-9.2	17,308	-0.05%
2023/12/20	2	19.45	0	0.00	19.45	2	16,876	0.01%
2023/12/18	5.2	19.84	0	0.00	19.75	5.2	16,135	0.03%
2023/12/15	2	19.93	0	0.00	20.00	2	15,757	0.01%
2023/12/14	3	19.92	4	19.99	20.00	-1	15,282	-0.01%
2023/12/13	0	0.00	1	19.70	19.80	-1	15,093	-0.01%
2023/12/12	0	0.00	0.1	19.55	19.75	-0.1	15,403	0.00%
2023/12/11	0	0.00	9.2	19.47	19.55	-9.2	15,380	-0.06%
2023/12/08	0	0.00	0.9	19.20	19.25	-0.9	15,346	-0.01%
2023/12/07	3	19.10	0	0.00	19.05	3	15,380	0.02%
2023/12/06	0	0.00	3	19.28	19.35	-3	15,410	-0.02%
2023/12/05	1.7	19.00	10.1	19.02	19.15	-8.4	15,225	-0.05%
2023/12/04	0	0.00	1	19.10	19.10	-1	15,172	-0.01%
2023/12/01	1	18.90	0	0.00	18.95	1	15,165	0.01%
2023/11/30	3	18.85	22	18.85	18.90	-19	15,105	-0.13%
2023/11/29	5	18.84	0	0.00	18.80	5	14,500	0.03%
2023/11/28	1	19.00	2	19.08	18.85	-1	14,362	-0.01%
2023/11/27	0	0.00	10	19.00	18.80	-10	14,532	-0.07%
2023/11/24	0	0.00	0	18.80	18.85	0	14,437	0.00%
2023/11/23	0	0.00	10	18.85	18.85	-10	14,387	-0.07%
2023/11/22	2	18.85	0	0.00	18.85	2	14,315	0.01%
2023/11/21	0	0.00	132.9	18.81	18.95	-132.9	14,288	-0.93%	大賣/鉅額交易
2023/11/17	0	0.00	0.6	18.89	18.85	-0.6	14,087	0.00%
2023/11/16	0	0.00	3.3	18.78	18.90	-3.3	14,042	-0.02%
2023/11/15	0	0.00	2.3	18.79	18.70	-2.3	13,952	-0.02%
2023/11/14	0	0.00	9	18.59	18.65	-9	13,867	-0.06%
2023/11/10	0	0.00	0.7	18.35	18.45	-0.7	14,109	0.00%
2023/11/09	0	0.00	15.9	18.35	18.45	-15.9	14,229	-0.11%
2023/11/08	1	18.40	0	0.00	18.40	1	14,543	0.01%
2023/11/07	0	0.00	1	18.35	18.35	-1	14,571	-0.01%
2023/11/06	1	18.40	11	18.47	18.45	-10	14,681	-0.07%
2023/11/03	0	0.00	10	18.30	18.40	-10	15,058	-0.07%
2023/11/02	0	0.00	2	18.15	18.15	-2	15,598	-0.01%
2023/11/01	1	18.15	2.1	18.02	18.00	-1.1	16,002	-0.01%
2023/10/31	1	17.80	0	0.00	17.85	1	16,308	0.01%
2023/10/27	0	0.00	0	17.95	17.95	0	16,663	0.00%
2023/10/24	5	18.00	0	0.00	18.15	5	17,158	0.03%
2023/10/23	0	0.00	1	18.20	18.15	-1	17,342	-0.01%
2023/10/20	10.1	18.10	0	0.00	18.20	10.1	17,283	0.06%
2023/10/17	0	0.00	16	18.51	18.60	-16	17,701	-0.09%
2023/10/13	0	18.40	31.4	18.34	18.50	-31.4	18,312	-0.17%
2023/10/12	0	0.00	14.9	18.31	18.45	-14.9	18,402	-0.08%
2023/10/11	1	18.10	22.2	18.13	18.25	-21.2	18,262	-0.12%
2023/10/06	1.8	17.65	0	17.55	17.70	1.8	17,744	0.01%
2023/10/05	0	0.00	13.2	17.39	17.35	-13.2	17,631	-0.07%
2023/10/04	3	17.15	0	17.20	17.15	3	17,702	0.02%
2023/10/03	1	17.30	0.1	17.35	17.30	0.9	17,607	0.01%
2023/10/02	2.1	17.40	0	0.00	17.35	2.1	17,813	0.01%
2023/09/28	1	17.40	1	17.45	17.40	0	18,096	0.00%
2023/09/27	3	17.33	3	17.30	17.40	0	18,225	0.00%
2023/09/26	3.2	17.30	1	17.40	17.35	2.2	18,519	0.01%
2023/09/25	0.9	17.40	0	0.00	17.45	0.9	18,508	0.00%
2023/09/22	1	17.30	0	0.00	17.30	1	18,769	0.01%
2023/09/21	8	17.27	0	0.00	17.25	8	18,910	0.04%
2023/09/20	0.2	17.65	0	0.00	17.60	0.2	18,746	0.00%
2023/09/19	1	17.70	0	0.00	17.60	1	18,864	0.01%
2023/09/18	1	17.55	3	17.52	17.55	-2	19,123	-0.01%
2023/09/15	55	17.51	0.1	17.75	17.65	54.9	19,275	0.28%
2023/09/14	29.9	17.54	8	17.59	17.70	21.9	19,064	0.11%
2023/09/13	10	17.38	2.3	17.42	17.50	7.7	19,014	0.04%
2023/09/12	7	17.40	0	0.00	17.50	7	19,374	0.04%
2023/09/11	7	17.25	0.1	17.35	17.45	6.9	19,403	0.04%
2023/09/07	13	17.20	4	17.15	17.25	9	19,619	0.05%
2023/09/04	0	0.00	3	17.30	17.40	-3	19,701	-0.02%
2023/08/31	3	17.15	0	0.00	17.10	3	19,857	0.02%
2023/08/30	10	17.35	4	17.45	17.45	6	19,538	0.03%
2023/08/29	1	17.30	0	0.00	17.30	1	19,597	0.01%
2023/08/28	0	0.00	1.7	17.25	17.35	-1.7	19,709	-0.01%
2023/08/25	7.1	17.10	10	17.10	17.10	-2.9	21,157	-0.01%
2023/08/24	1	17.20	2.3	17.21	17.25	-1.3	21,332	-0.01%
2023/08/22	61	17.20	1.4	17.13	17.20	59.6	21,593	0.28%
2023/08/21	10	17.25	14	17.22	17.25	-4	21,682	-0.02%
2023/08/18	7.1	17.08	0	0.00	17.10	7.1	21,775	0.03%
2023/08/17	6.9	16.89	1	17.00	16.95	5.9	21,749	0.03%
2023/08/16	3.1	17.08	0	0.00	17.05	3.1	21,837	0.01%
2023/08/15	17.1	17.30	4	17.38	17.25	13.1	21,781	0.06%
2023/08/14	47.5	17.47	1	17.45	17.50	46.5	21,837	0.21%
2023/08/11	1	18.00	10	18.00	18.00	-9	21,791	-0.04%
2023/08/10	0	0.00	8	17.85	17.95	-8	21,795	-0.04%
2023/08/09	28.6	17.77	1	17.85	17.85	27.6	21,797	0.13%
2023/08/08	22	18.67	48	18.67	18.70	-26	21,573	-0.12%
2023/08/07	9	18.72	21	18.71	18.80	-12	21,175	-0.06%
2023/08/04	12	18.57	17	18.66	18.70	-5	20,803	-0.02%
2023/08/02	11.5	18.63	8.5	18.55	18.55	3	20,541	0.01%
2023/08/01	15	18.78	17	18.79	18.80	-2	20,356	-0.01%
2023/07/31	6	18.67	3.6	18.66	18.65	2.4	20,211	0.01%
2023/07/28	0	0.00	1.4	18.55	18.55	-1.4	20,073	-0.01%
2023/07/27	0	0.00	10.3	18.54	18.50	-10.3	20,033	-0.05%
2023/07/26	1	18.15	8	18.36	18.40	-7	20,023	-0.03%
2023/07/25	28	18.05	0	0.00	18.05	28	20,126	0.14%
2023/07/24	2	18.00	0	0.00	18.00	2	20,119	0.01%
2023/07/21	7	18.10	50	18.10	18.10	-43	19,886	-0.22%
2023/07/20	2.4	18.09	0.1	18.05	18.10	2.3	19,514	0.01%
2023/07/19	1	17.90	1	18.05	18.00	0	19,075	0.00%
2023/07/18	4	18.00	5	18.08	18.05	-1	18,736	-0.01%
2023/07/17	4	17.93	2.4	17.94	17.95	1.6	18,325	0.01%
2023/07/14	0	0.00	3	17.65	17.75	-3	18,118	-0.02%
2023/07/13	0	0.00	8.2	17.58	17.60	-8.2	18,051	-0.05%
2023/07/12	2	17.55	0.2	17.50	17.60	1.8	18,053	0.01%
2023/07/11	0	0.00	1	17.50	17.50	-1	17,982	-0.01%
2023/07/10	0	0.00	1.3	17.40	17.35	-1.3	18,008	-0.01%
2023/07/07	8	17.12	0	0.00	17.15	8	18,013	0.04%
2023/07/06	9	17.28	0.1	17.35	17.35	8.9	18,024	0.05%
2023/07/05	0	0.00	5	17.65	17.65	-5	17,734	-0.03%
2023/07/04	0	0.00	12	17.61	17.70	-12	17,614	-0.07%
2023/07/03	0	17.40	6	17.44	17.45	-6	17,532	-0.03%
2023/06/30	1	17.35	0.1	17.40	17.35	0.9	17,765	0.01%
2023/06/28	7	17.25	3	17.25	17.30	4	17,793	0.02%
2023/06/27	2	17.20	2	17.33	17.25	0	17,880	0.00%
2023/06/26	1	17.20	4.2	17.35	17.35	-3.2	17,978	-0.02%
2023/06/21	4	17.29	11	17.25	17.25	-7	17,850	-0.04%
2023/06/20	2.3	17.26	1	17.30	17.30	1.3	17,868	0.01%
2023/06/19	3.3	17.30	20	17.25	17.25	-16.7	17,780	-0.09%
2023/06/16	6.2	17.36	8	17.50	17.25	-1.8	17,773	-0.01%
2023/06/15	4	17.45	7.1	17.49	17.50	-3.1	17,789	-0.02%
2023/06/14	2	17.50	4.2	17.40	17.45	-2.2	17,990	-0.01%
2023/06/13	1	17.40	0	0.00	17.40	1	18,241	0.01%
2023/06/12	0	17.50	0	0.00	17.40	0	18,282	0.00%
2023/06/09	6	17.46	0.2	17.45	17.40	5.8	18,567	0.03%
2023/06/08	5	17.35	0	0.00	17.35	5	18,651	0.03%
2023/06/07	0	0.00	5	17.41	17.45	-5	18,846	-0.03%
2023/06/02	2	17.20	0	0.00	17.15	2	19,127	0.01%
2023/06/01	1	17.25	0	0.00	17.15	1	19,110	0.01%
2023/05/31	1	17.15	0	0.00	17.30	1	19,035	0.01%
2023/05/30	10	17.23	3	17.20	17.15	7	17,687	0.04%
2023/05/29	0	0.00	2	17.20	17.15	-2	17,761	-0.01%
2023/05/26	0	17.15	5	17.20	17.10	-5	18,039	-0.03%
2023/05/25	3	17.22	51.2	17.20	17.15	-48.1	17,862	-0.27%
2023/05/23	0.1	17.45	7	17.44	17.45	-6.9	17,845	-0.04%
2023/05/22	2	17.40	2.2	17.40	17.40	-0.2	17,791	0.00%
2023/05/19	0	0.00	8	17.21	17.25	-8	17,613	-0.05%
2023/05/18	0	0.00	20	17.25	17.20	-20	17,538	-0.11%
2023/05/17	0	0.00	12	17.25	17.20	-12	17,389	-0.07%
2023/05/16	5	17.05	1	17.05	17.10	4	17,166	0.02%
2023/05/15	0	0.00	2	16.85	16.90	-2	17,287	-0.01%
2023/05/12	6.2	16.87	8	16.94	16.90	-1.8	17,287	-0.01%
2023/05/11	8	17.14	8	17.11	17.10	0	17,034	0.00%
2023/05/10	0	0.00	2	17.25	17.30	-2	16,965	-0.01%
2023/05/09	0	0.00	2	17.30	17.30	-2	16,993	-0.01%
2023/05/08	0	0.00	11	17.23	17.20	-11	17,111	-0.06%
2023/05/05	0	0.00	3	17.05	17.05	-3	17,052	-0.02%
2023/05/04	0.1	17.00	10	17.05	17.00	-9.9	17,176	-0.06%
2023/05/03	2	16.85	2	16.85	16.90	0	17,257	0.00%
2023/05/02	5	16.83	8	16.86	16.85	-3	17,639	-0.02%
2023/04/28	15	16.76	0	0.00	16.70	15	18,010	0.08%
2023/04/27	10	16.70	0	0.00	16.75	10	18,022	0.06%
2023/04/25	1	16.70	5	16.70	16.65	-4	17,935	-0.02%
2023/04/24	2	16.70	0	0.00	16.70	2	17,890	0.01%
2023/04/21	2	16.68	5	16.70	16.70	-3	18,127	-0.02%
2023/04/20	7	16.61	0	0.00	16.65	7	18,259	0.04%
2023/04/19	27	16.75	0	0.00	16.80	27	18,329	0.15%
2023/04/18	4	16.80	12	16.84	16.80	-8	18,298	-0.04%
2023/04/17	3.2	16.80	7	16.90	16.80	-3.8	18,204	-0.02%
2023/04/14	0.1	16.85	0	0.00	16.90	0.1	18,151	0.00%
2023/04/13	0	0.00	166	16.75	16.80	-166	18,258	-0.91%	大賣/鉅額交易
2023/04/11	6.6	16.59	0	0.00	16.60	6.6	18,195	0.04%
2023/04/10	5.9	16.62	0	0.00	16.65	5.9	18,010	0.03%
2023/04/07	2.1	16.55	2	16.55	16.60	0.1	18,017	0.00%
2023/04/06	2	16.60	0	0.00	16.55	2	17,985	0.01%
2023/03/31	169	16.65	0	0.00	16.60	169	18,093	0.93%	大買/鉅額交易
2023/03/30	10.1	16.59	15	16.55	16.55	-4.9	18,879	-0.03%
2023/03/29	11.4	16.69	15	16.65	16.75	-3.6	19,673	-0.02%
2023/03/28	2	16.60	4	16.60	16.60	-2	20,724	-0.01%
2023/03/27	4	16.60	163.6	16.60	16.55	-159.6	22,084	-0.72%	大賣/鉅額交易
2023/03/24	162	16.40	2	16.40	16.40	160	23,575	0.68%	大買/鉅額交易
2023/03/23	2	16.35	5	16.35	16.40	-3	23,691	-0.01%
2023/03/22	12	16.30	2.1	16.30	16.40	9.9	23,728	0.04%
2023/03/21	21	16.19	0	0.00	16.10	21	24,081	0.09%
2023/03/20	24.1	15.92	15.3	15.98	15.95	8.8	24,144	0.04%
2023/03/17	10.6	16.30	5	16.30	16.25	5.6	23,839	0.02%
2023/03/16	10.4	16.28	3	16.35	16.30	7.4	23,714	0.03%
2023/03/15	12.1	16.64	0	0.00	16.55	12.1	23,658	0.05%
2023/03/14	4.4	16.64	1	16.60	16.55	3.4	23,632	0.01%
2023/03/13	27.1	16.73	4	16.80	16.80	23.1	23,698	0.10%
2023/03/10	9.2	16.86	0	0.00	16.85	9.2	23,864	0.04%
2023/03/09	54	17.01	0	0.00	17.00	54	24,080	0.22%
2023/03/07	21	17.05	5	17.15	17.15	16	25,726	0.06%
2023/03/06	10	17.10	4.5	17.09	17.05	5.5	26,092	0.02%
2023/03/03	26.3	17.05	1	17.05	17.05	25.3	26,493	0.10%
2023/03/02	3	17.08	0.4	17.15	17.05	2.7	26,675	0.01%
2023/03/01	50	17.10	0	0.00	17.20	50	26,917	0.19%
2023/02/24	3.1	17.22	0.5	17.20	17.20	2.6	26,976	0.01%
2023/02/23	1	17.25	1	17.25	17.35	0	26,684	0.00%
2023/02/22	1	17.20	0	0.00	17.20	1	26,812	0.00%
2023/02/21	0	0.00	1	17.25	17.30	-1	26,617	0.00%
2023/02/20	2	17.40	0	0.00	17.35	2	26,874	0.01%
2023/02/17	1	17.35	0	0.00	17.40	1	27,038	0.00%
2023/02/16	1	17.38	0	0.00	17.30	1	27,468	0.00%
2023/02/15	1	17.25	0	0.00	17.20	1	27,739	0.00%
2023/02/13	2	17.35	0	0.00	17.40	2	27,930	0.01%
2023/02/10	2.1	17.15	4	17.06	17.20	-1.9	28,040	-0.01%
2023/02/09	1	17.15	0	0.00	17.20	1	28,046	0.00%
2023/02/08	7.9	17.27	0	0.00	17.20	7.9	28,346	0.03%
2023/02/07	51	17.40	0	0.00	17.35	51	28,453	0.18%
2023/02/02	0	0.00	74	17.26	17.35	-74	28,644	-0.26%
2023/02/01	4	17.20	0	0.00	17.30	4	28,586	0.01%
2023/01/31	5.5	17.42	0	0.00	17.30	5.5	28,554	0.02%
2023/01/30	72	17.80	5.2	17.75	17.90	66.8	28,334	0.24%
2023/01/17	0	0.00	5	17.53	17.75	-5	28,268	-0.02%
2023/01/13	6.1	17.33	5	17.35	17.30	1.1	28,308	0.00%
2023/01/12	1	17.35	1.1	17.29	17.25	-0.1	28,953	0.00%
2023/01/10	0	17.30	30	17.25	17.40	-30	28,988	-0.10%
2023/01/09	0	0.00	2	17.25	17.30	-2	28,967	-0.01%
2023/01/06	0	0.00	1	16.90	16.95	-1	28,967	0.00%
2023/01/05	20	16.75	0	0.00	16.85	20	29,208	0.07%
2023/01/03	1.3	16.66	0	0.00	16.60	1.3	29,503	0.00%
2022/12/30	0	0.00	6.4	16.82	16.75	-6.4	29,370	-0.02%
2022/12/29	0	0.00	0.6	16.85	16.70	-0.6	29,383	0.00%
2022/12/28	0	0.00	5	16.80	16.75	-5	29,352	-0.02%
2022/12/27	1	16.85	3.8	16.85	16.80	-2.8	29,456	-0.01%
2022/12/26	0	0.00	14.2	16.79	16.80	-14.2	29,608	-0.05%
2022/12/23	32	16.70	11	16.80	16.70	21	29,952	0.07%
2022/12/22	1.2	16.61	3	17.55	17.55	-1.8	29,947	-0.01%
2022/12/21	3	16.47	0	0.00	16.60	3	29,092	0.01%
2022/12/20	3	16.50	0	0.00	16.60	3	28,190	0.01%
2022/12/19	2.4	16.68	0	0.00	16.70	2.4	27,307	0.01%
2022/12/16	7.5	17.03	0.1	17.00	16.90	7.4	25,881	0.03%
2022/12/15	0	0.00	1	17.40	17.45	-1	24,505	0.00%
2022/12/14	0	0.00	1	17.70	17.60	-1	24,468	0.00%
2022/12/13	3.6	17.55	1	17.75	17.40	2.6	24,526	0.01%
2022/12/12	0.1	17.75	0	0.00	17.80	0.1	24,522	0.00%
2022/12/09	6.1	17.72	0	0.00	17.75	6.1	26,595	0.02%
2022/12/08	0.2	17.77	0	0.00	17.95	0.2	26,575	0.00%
2022/12/07	0.1	17.90	0	17.90	17.90	0.1	26,541	0.00%
2022/12/06	0.3	17.90	5	17.90	17.85	-4.7	26,459	-0.02%
2022/12/05	0	0.00	2.2	17.95	17.95	-2.2	26,541	-0.01%
2022/12/02	1.1	17.71	0	0.00	17.85	1.1	26,578	0.00%
2022/12/01	6.5	17.88	2	17.90	17.95	4.5	26,527	0.02%
2022/11/30	3.1	17.62	1	17.65	18.20	2.1	26,334	0.01%
2022/11/29	0.1	17.45	1	17.55	17.75	-0.9	25,062	0.00%
2022/11/28	1.4	17.20	2	17.15	17.50	-0.6	24,730	0.00%
2022/11/25	0	0.00	3.1	17.40	17.50	-3.1	24,426	-0.01%
2022/11/24	0.1	17.18	1	17.20	17.30	-0.9	24,195	0.00%
2022/11/23	0.1	17.15	6	17.25	17.25	-5.9	24,085	-0.02%
2022/11/22	5	17.15	0.3	17.00	17.15	4.7	23,860	0.02%
2022/11/21	1.2	16.81	0	0.00	16.85	1.2	23,528	0.01%
2022/11/18	0.3	16.90	0	0.00	16.95	0.3	23,473	0.00%
2022/11/17	1.1	16.85	5	16.90	16.90	-3.9	23,347	-0.02%
2022/11/16	0.1	16.90	0	0.00	16.90	0.1	23,384	0.00%
2022/11/15	0.2	17.03	0	0.00	17.00	0.2	23,123	0.00%
2022/11/14	1	16.95	0.6	17.05	17.05	0.4	23,011	0.00%
2022/11/11	0	0.00	4	16.73	16.80	-4	22,582	-0.02%
2022/11/09	0	0.00	0.7	16.50	16.55	-0.7	22,322	0.00%
2022/11/08	1	16.45	1	16.50	16.50	0	22,174	0.00%
2022/11/04	1	16.05	1	16.15	16.25	0	22,088	0.00%
2022/11/03	2	15.83	2	16.00	16.05	0	22,066	0.00%
2022/11/02	2.1	16.05	1	16.15	16.10	1.1	22,844	0.00%
2022/11/01	1	16.30	1	16.30	16.30	0	23,061	0.00%
2022/10/31	0	0.00	0.4	16.10	16.10	-0.4	23,243	0.00%
2022/10/28	1.3	16.00	0	0.00	16.00	1.3	23,101	0.01%
2022/10/27	2	16.05	1	16.30	16.05	1	23,111	0.00%
2022/10/26	0.2	15.93	1	15.80	16.05	-0.8	23,069	0.00%
2022/10/25	3.1	15.49	0	0.00	15.70	3.1	22,912	0.01%
2022/10/24	4.3	15.88	13	15.65	15.80	-8.7	22,812	-0.04%
2022/10/21	0	0.00	1	16.30	16.15	-1	22,533	0.00%
2022/10/20	20.3	15.84	0	0.00	16.10	20.3	22,503	0.09%
2022/10/19	1	16.40	0.5	16.50	16.50	0.5	21,861	0.00%
2022/10/18	0	0.00	1.9	16.65	16.70	-1.9	21,592	-0.01%
2022/10/17	0.1	16.50	0	0.00	16.50	0.1	21,816	0.00%
2022/10/14	2.2	16.73	0	0.00	16.60	2.2	21,900	0.01%
2022/10/13	4.5	16.80	9	16.65	16.75	-4.5	22,087	-0.02%
2022/10/12	0	0.00	10	17.00	17.10	-10	22,299	-0.04%
2022/10/11	2.1	16.90	10	16.75	16.85	-8	22,635	-0.04%
2022/10/07	4.2	16.95	0	0.00	16.95	4.2	22,583	0.02%
2022/10/06	10	17.15	9.8	16.95	17.15	0.2	22,696	0.00%
2022/10/05	0.1	17.00	0	0.00	16.95	0.1	22,779	0.00%
2022/10/04	0.2	16.98	0	0.00	16.95	0.2	22,910	0.00%
2022/10/03	3.7	16.94	0	0.00	16.85	3.7	22,843	0.02%
2022/09/29	1.2	17.10	0	0.00	17.15	1.2	22,650	0.01%
2022/09/28	1.3	16.85	2	16.90	16.90	-0.7	22,482	0.00%
2022/09/27	0.1	17.15	1	17.30	17.20	-1	22,410	0.00%
2022/09/26	0	0.00	4.1	17.20	17.15	-4.1	22,435	-0.02%
2022/09/23	0.4	17.45	30	17.40	17.40	-29.6	22,442	-0.13%
2022/09/22	1.1	17.26	15	17.40	17.20	-13.9	22,596	-0.06%
2022/09/21	0.3	17.74	1	17.65	17.60	-0.7	22,428	0.00%
2022/09/20	1.1	17.52	0	0.00	17.60	1.1	22,293	0.00%
2022/09/19	31.6	17.85	15.2	17.70	17.75	16.5	22,142	0.07%
2022/09/16	0.1	18.60	3	18.50	18.45	-2.9	21,731	-0.01%
2022/09/15	1.1	18.02	0	0.00	18.20	1.1	19,590	0.01%
2022/09/14	0.6	18.15	1.4	18.15	18.00	-0.7	19,489	0.00%
2022/09/13	0.2	18.20	1,515	18.11	18.20	-1,514.8	19,620	-7.72%	大賣/鉅額交易
2022/09/12	1	18.30	1	18.30	18.30	0	19,688	0.00%
2022/09/08	15.2	17.55	49	17.79	17.95	-33.8	19,807	-0.17%
2022/09/07	6.1	17.52	0	0.00	17.45	6.1	19,552	0.03%
2022/09/06	6.4	17.69	56	17.71	17.70	-49.6	19,360	-0.26%
2022/09/05	6	17.75	11	17.53	17.65	-5	19,174	-0.03%
2022/09/02	3.1	17.15	3	17.15	17.15	0.1	19,054	0.00%
2022/09/01	0.1	17.25	0	0.00	17.25	0.1	19,059	0.00%
2022/08/31	5.1	17.35	0	0.00	17.35	5.1	18,932	0.03%
2022/08/30	2.1	17.15	2	17.30	17.25	0.1	18,743	0.00%
2022/08/25	0	0.00	4	17.28	17.40	-4	18,931	-0.02%
2022/08/24	2.1	17.10	8	17.15	17.10	-5.9	19,083	-0.03%
2022/08/23	2.1	17.10	3	17.22	17.25	-1	19,765	0.00%
2022/08/22	0.1	17.25	1	17.25	17.25	-1	20,008	0.00%
2022/08/18	1	17.20	0.5	17.25	17.25	0.5	20,415	0.00%
2022/08/16	0.6	17.20	4	17.21	17.25	-3.4	20,722	-0.02%
2022/08/12	3	17.10	3	17.07	17.20	0	21,506	0.00%
2022/08/11	3.1	17.05	0	0.00	17.20	3.1	21,697	0.01%
2022/08/10	2	17.05	0	0.00	16.90	2	21,725	0.01%
2022/08/09	2	17.65	18	17.71	17.70	-16	21,741	-0.07%
2022/08/08	1.5	17.28	8.6	17.25	17.35	-7.1	21,021	-0.03%
2022/08/05	0.1	17.00	5	17.05	17.10	-4.9	20,813	-0.02%
2022/08/04	0.1	16.80	1	16.80	16.80	-0.9	20,708	0.00%
2022/08/03	0.1	16.85	0	0.00	16.80	0.1	20,751	0.00%
2022/08/02	3.2	16.64	0	0.00	16.85	3.2	20,909	0.02%
2022/08/01	1.2	16.81	0	0.00	16.80	1.2	21,102	0.01%
2022/07/29	2.2	16.62	0.5	16.85	16.90	1.7	21,237	0.01%
2022/07/28	500.2	16.55	12	16.68	16.65	488.2	20,973	2.33%	大買/鉅額交易
2022/07/27	0.3	16.38	0	0.00	16.50	0.3	20,913	0.00%
2022/07/26	2	16.25	0	0.00	16.35	2	20,907	0.01%
2022/07/25	0.3	16.50	0	0.00	16.40	0.3	20,876	0.00%
2022/07/22	6	16.09	10.2	16.20	16.20	-4.2	21,084	-0.02%
2022/07/20	2	15.98	0	0.00	15.90	2	20,902	0.01%
2022/07/19	31	15.96	15	15.96	16.00	16	20,796	0.08%
2022/07/18	4	15.45	1	15.75	15.80	3	20,526	0.01%
2022/07/15	20.4	15.26	2	15.25	15.25	18.4	20,201	0.09%
2022/07/14	0.1	15.65	0	0.00	15.65	0.1	20,191	0.00%
2022/07/13	1,000	15.83	0	0.00	15.85	1,000	20,358	4.91%	大買/鉅額交易
2022/07/12	0.5	15.80	15	15.80	15.65	-14.5	20,449	-0.07%
2022/07/11	8	16.28	0	0.00	16.15	8	20,367	0.04%
2022/07/08	2	16.65	15	16.55	16.60	-13	20,607	-0.06%
2022/07/07	1.2	16.40	200	16.38	16.30	-198.9	20,678	-0.96%	大賣/鉅額交易
2022/07/06	201	16.85	0	0.00	16.45	201	20,735	0.97%	大買/鉅額交易
2022/07/04	0	0.00	5.6	16.79	16.60	-5.6	21,173	-0.03%
2022/07/01	2	16.60	1	16.55	16.65	1	21,873	0.00%
2022/06/29	3	17.00	0	0.00	17.00	3	22,104	0.01%
2022/06/27	15	17.10	15	17.25	17.10	0	23,645	0.00%
2022/06/24	5	17.05	12.6	17.16	17.15	-7.6	23,760	-0.03%
2022/06/23	9	16.92	6	17.05	17.00	3	23,773	0.01%
2022/06/22	1.1	16.90	0	0.00	16.85	1.1	23,808	0.00%
2022/06/21	0	0.00	3	17.05	16.95	-3	23,936	-0.01%
2022/06/20	3.3	16.65	0	0.00	16.40	3.3	23,927	0.01%
2022/06/17	3.1	16.90	2	16.93	16.75	1.1	23,783	0.00%
2022/06/16	1	17.10	0	0.00	17.10	1	23,540	0.00%
2022/06/14	7	16.91	9.4	17.10	17.05	-2.4	24,177	-0.01%
2022/06/13	4	16.91	1	17.00	16.95	3	24,284	0.01%
2022/06/10	2	17.20	899	17.06	17.20	-897	24,136	-3.72%	大賣/鉅額交易
2022/06/09	26.1	17.42	0	0.00	17.40	26.1	24,144	0.11%
2022/06/08	9	17.60	19	17.66	17.60	-10	24,150	-0.04%
2022/06/07	15	17.45	0.8	17.55	17.55	14.2	24,289	0.06%
2022/06/06	31	17.48	25.3	17.62	17.60	5.7	24,493	0.02%
2022/06/01	2	17.85	1	17.95	17.75	1	25,284	0.00%
2022/05/31	0	0.00	20	18.15	18.15	-20	25,359	-0.08%
2022/05/30	5	17.77	13	17.82	17.80	-8	24,680	-0.03%
2022/05/27	0	0.00	4	17.61	17.70	-4	24,579	-0.02%
2022/05/26	1.4	17.28	0	0.00	17.30	1.4	24,431	0.01%
2022/05/25	2.2	17.22	10	17.20	17.40	-7.8	24,834	-0.03%
2022/05/24	10	17.50	1	17.30	17.40	9	25,042	0.04%
2022/05/23	1.1	17.25	23	17.24	17.50	-21.9	24,994	-0.09%
2022/05/20	20	17.53	0	0.00	17.50	20	24,744	0.08%
2022/05/19	406	17.15	0	0.00	17.15	406	24,332	1.67%	大買/鉅額交易
2022/05/18	5	17.05	1	17.10	17.50	4	24,102	0.02%
2022/05/17	501.2	17.20	2	17.00	17.05	499.2	23,940	2.09%	大買/鉅額交易
2022/05/16	3.3	16.68	0	0.00	16.85	3.3	23,664	0.01%
2022/05/13	1.1	16.91	1	17.00	16.95	0.1	23,459	0.00%
2022/05/12	2.3	16.88	2	17.00	16.80	0.3	23,497	0.00%
2022/05/11	2.1	17.30	0	0.00	17.35	2.1	23,285	0.01%
2022/05/10	1	17.22	0	0.00	17.50	1	23,229	0.00%
2022/05/09	6.2	17.35	2.6	17.29	17.20	3.6	23,175	0.02%
2022/05/06	2.1	17.80	0	0.00	17.75	2.1	23,160	0.01%
2022/05/05	56	18.00	753	18.13	18.05	-697	23,325	-2.99%	大賣/鉅額交易
2022/04/28	1	18.00	4	18.13	18.15	-3	23,926	-0.01%
2022/04/27	1	18.15	15	18.19	18.15	-14	23,891	-0.06%
2022/04/26	0	0.00	15	18.47	18.55	-15	24,105	-0.06%
2022/04/25	402.9	18.20	0	0.00	18.25	402.9	24,352	1.65%	大買/鉅額交易
2022/04/22	353	18.35	3.1	18.47	18.60	349.9	24,188	1.45%	大買/鉅額交易
2022/04/20	2.1	18.30	0	0.00	18.25	2.1	24,627	0.01%
2022/04/18	13.1	18.08	3	18.20	18.10	10	25,184	0.04%
2022/04/15	3	18.33	1	18.40	18.50	2	25,193	0.01%
2022/04/14	6	18.65	3	18.55	18.50	3	25,278	0.01%
2022/04/13	1	19.05	4	19.06	19.05	-3	25,156	-0.01%
2022/04/12	5	18.87	6	18.83	18.85	-1	25,076	0.00%
2022/04/11	18	18.99	1	19.00	19.00	17	24,971	0.07%
2022/04/08	6	18.79	6	18.99	19.05	0	24,700	0.00%
2022/04/07	25.1	18.94	12	19.24	18.65	13.1	24,490	0.05%
2022/04/06	9	18.65	13	18.95	19.10	-4	23,729	-0.02%
2022/04/01	5	18.55	7	18.53	18.70	-2	23,394	-0.01%
2022/03/31	10	18.43	47	18.55	18.40	-37	23,068	-0.16%
2022/03/30	0	0.00	104	18.04	18.35	-104	22,484	-0.46%	大賣/鉅額交易
2022/03/29	2	17.43	0	0.00	17.30	2	21,310	0.01%
2022/03/28	6	17.34	0	0.00	17.55	6	21,088	0.03%
2022/03/25	20	17.53	0	0.00	17.50	20	21,031	0.10%
2022/03/24	1	17.65	1	17.75	17.75	0	20,906	0.00%
2022/03/23	10	17.75	17	17.67	17.75	-7	20,874	-0.03%
2022/03/22	6	17.31	2	17.30	17.45	4	20,749	0.02%
2022/03/21	18.1	17.35	0	0.00	17.35	18.1	20,844	0.09%
2022/03/18	32	17.40	6	17.59	17.30	26	20,848	0.12%
2022/03/17	1	17.30	10	17.35	17.40	-9	20,512	-0.04%
2022/03/16	17	17.07	6	17.04	17.10	11	20,532	0.05%
2022/03/14	0	0.00	1	17.05	17.00	-1	20,535	0.00%
2022/03/11	1	16.90	0	0.00	16.90	1	20,591	0.00%
2022/03/10	3	16.87	5	16.80	16.90	-2	20,613	-0.01%
2022/03/09	1.1	16.46	2	16.45	16.40	-0.9	20,604	0.00%
2022/03/08	34	16.50	33	16.57	16.40	1	20,374	0.00%
2022/03/07	24.3	16.66	14	16.71	16.80	10.3	19,954	0.05%
2022/03/04	23.1	17.15	0	0.00	17.10	23.1	20,316	0.11%
2022/03/03	0.5	17.45	0	0.00	17.50	0.5	20,250	0.00%
2022/03/01	5	17.20	2	17.30	17.20	3	20,422	0.01%
2022/02/25	2	17.00	12	17.00	17.10	-10	20,478	-0.05%
2022/02/24	31.1	17.15	32	17.01	17.20	-0.9	20,247	0.00%
2022/02/23	1.1	17.40	0	0.00	17.45	1.1	19,962	0.01%
2022/02/22	10.1	17.20	11	17.25	17.40	-0.9	20,043	0.00%
2022/02/21	1	17.40	2	17.50	17.55	-1	20,195	0.00%
2022/02/18	21	17.42	2	17.45	17.40	19	20,490	0.09%
2022/02/17	15	17.50	5	17.47	17.40	10	20,579	0.05%
2022/02/16	0	0.00	5	17.50	17.40	-5	20,750	-0.02%
2022/02/15	12	17.26	0	0.00	17.25	12	21,064	0.06%
2022/02/14	2	17.33	8	17.41	17.40	-6	21,227	-0.03%
2022/02/11	7	17.36	0	0.00	17.35	7	21,089	0.03%
2022/02/10	11	17.30	16	17.40	17.45	-5	21,082	-0.02%
2022/02/09	0	0.00	18	17.43	17.50	-18	20,990	-0.09%
2022/02/08	2	17.35	8	17.21	17.35	-6	20,909	-0.03%
2022/02/07	2	16.68	20	16.89	17.05	-18	20,573	-0.09%
2022/01/26	3	16.43	5	16.50	16.45	-2	20,166	-0.01%
2022/01/25	2.9	16.27	8	16.32	16.40	-5.1	20,142	-0.03%
2022/01/24	8	16.10	5	16.35	16.55	3	20,008	0.01%
2022/01/21	10.3	16.47	32	16.55	16.50	-21.7	19,975	-0.11%
2022/01/20	9	16.72	0	0.00	16.75	9	19,706	0.05%
2022/01/19	32	16.97	27	17.04	16.95	5	19,565	0.03%
2022/01/18	23	16.86	18.3	17.08	17.10	4.7	19,333	0.02%
2022/01/17	3	16.65	2	16.65	16.70	1	18,968	0.01%
2022/01/14	3	16.68	2	16.60	16.70	1	18,934	0.01%
2022/01/13	4	16.61	8	16.56	16.70	-4	18,923	-0.02%
2022/01/12	14.1	16.34	6	16.35	16.45	8.1	18,548	0.04%
2022/01/11	12	16.28	0	0.00	16.55	12	18,182	0.07%
2022/01/10	15	16.34	0	0.00	16.35	15	17,778	0.08%
2022/01/07	2	16.58	5	16.66	16.55	-3	17,534	-0.02%
2022/01/06	3	16.33	9	16.45	16.50	-6	17,290	-0.03%
2022/01/04	0	0.00	2	16.15	16.20	-2	17,180	-0.01%
2022/01/03	0	0.00	1	16.25	16.10	-1	17,144	-0.01%
2021/12/30	5	16.17	7	16.27	16.15	-2	17,134	-0.01%
2021/12/29	17	16.20	5	16.18	16.25	12	17,244	0.07%
2021/12/28	11	16.04	0	0.00	16.05	11	17,275	0.06%
2021/12/27	5	15.91	2	15.90	15.95	3	17,280	0.02%
2021/12/24	2.5	15.99	19.1	15.96	15.95	-16.6	17,601	-0.09%
2021/12/23	3.2	15.95	2	15.95	16.00	1.2	17,704	0.01%
2021/12/22	3	15.88	4	15.90	15.85	-1	17,825	-0.01%
2021/12/21	0	0.00	10	15.90	15.90	-10	17,879	-0.06%
2021/12/20	1.1	15.75	0	0.00	15.75	1.1	17,886	0.01%
2021/12/17	1	15.85	1	15.90	15.90	0	17,835	0.00%
2021/12/16	12	15.84	0	0.00	15.75	12	17,799	0.07%
2021/12/15	0	0.00	6	15.88	15.85	-6	17,991	-0.03%
2021/12/14	7.5	15.61	40	15.70	15.65	-32.5	18,302	-0.18%
2021/12/13	5	15.91	2	15.90	15.85	3	18,314	0.02%
2021/12/10	1	16.00	1	15.75	15.95	0	18,235	0.00%
2021/12/09	0	0.00	3	15.70	15.70	-3	18,101	-0.02%
2021/12/08	0	0.00	21	15.55	15.55	-21	18,107	-0.12%
2021/12/07	1.2	15.30	0	0.00	15.50	1.2	18,006	0.01%
2021/12/06	0	0.00	5	15.30	15.35	-5	18,022	-0.03%
2021/12/03	1	15.30	3	15.20	15.20	-2	18,179	-0.01%
2021/12/02	0.2	15.15	0	0.00	15.15	0.2	18,012	0.00%
2021/12/01	1.2	15.07	0	0.00	15.15	1.2	17,952	0.01%
2021/11/30	2	15.00	9	15.02	15.30	-7	18,025	-0.04%
2021/11/29	3.2	15.03	7	14.99	15.00	-3.8	17,460	-0.02%
2021/11/26	2	15.18	7	15.25	15.15	-5	17,556	-0.03%
2021/11/25	15	15.44	0	0.00	15.50	15	17,543	0.09%
2021/11/24	1	15.60	8.1	15.57	15.50	-7.1	17,728	-0.04%
2021/11/23	0	0.00	20	15.40	15.30	-20	17,949	-0.11%
2021/11/22	2	15.15	0	0.00	15.20	2	17,786	0.01%
2021/11/19	3	15.13	1	15.10	15.10	2	17,608	0.01%
2021/11/18	53	15.19	6	15.10	15.20	47	17,542	0.27%
2021/11/17	15	14.94	7	14.99	15.00	8	17,430	0.05%
2021/11/16	0	0.00	3	14.67	14.75	-3	17,275	-0.02%
2021/11/15	11	14.65	4	14.73	14.70	7	17,500	0.04%
2021/11/12	0	0.00	15	14.58	14.55	-15	17,586	-0.09%
2021/11/11	0	0.00	11	14.30	14.35	-11	17,621	-0.06%
2021/11/10	0	0.00	1	14.20	14.20	-1	17,677	-0.01%
2021/11/09	1	14.15	0	0.00	14.15	1	17,849	0.01%
2021/11/08	0.2	14.15	6	14.15	14.20	-5.8	19,488	-0.03%
2021/11/05	3	14.15	8	14.13	14.15	-5	20,771	-0.02%
2021/11/04	0	0.00	6.5	14.15	14.15	-6.5	21,225	-0.03%
2021/11/02	0.2	14.15	2	14.15	14.15	-1.8	22,030	-0.01%
2021/11/01	2	14.15	1	14.15	14.15	1	22,375	0.00%
2021/10/29	1	14.10	0	0.00	14.15	1	22,652	0.00%
2021/10/26	0	0.00	1	14.20	14.15	-1	23,721	0.00%
2021/10/22	0	0.00	1	14.05	14.05	-1	24,406	0.00%
2021/10/21	3	14.05	1	14.00	14.00	2	24,666	0.01%
2021/10/20	6.2	13.92	0	0.00	13.95	6.2	24,530	0.03%
2021/10/19	0	0.00	2	14.00	14.00	-2	24,549	-0.01%
2021/10/18	1.5	13.97	4	13.95	13.90	-2.5	24,547	-0.01%
2021/10/14	0	0.00	3.4	13.81	13.80	-3.4	25,194	-0.01%
2021/10/13	6	13.85	4	13.90	13.90	2	25,692	0.01%
2021/10/12	3	13.70	1	13.80	13.85	2	26,213	0.01%
2021/10/08	8.3	13.88	0	0.00	13.80	8.3	26,397	0.03%
2021/10/05	4	13.75	0	0.00	13.80	4	27,872	0.01%
2021/10/04	10.6	13.75	7	13.70	13.75	3.6	28,243	0.01%
2021/10/01	5	13.72	6	13.75	13.70	-1	28,494	0.00%
2021/09/29	6	13.81	0	0.00	13.90	6	28,591	0.02%
2021/09/28	4	13.85	0	0.00	13.85	4	28,514	0.01%
2021/09/27	6	14.00	0	0.00	14.00	6	28,525	0.02%
2021/09/23	2	13.90	1	13.95	13.85	1	28,694	0.00%
2021/09/22	8.2	13.83	1	13.80	13.85	7.2	28,663	0.03%
2021/09/17	7	13.99	2	14.10	13.95	5	28,334	0.02%
2021/09/16	1	14.05	12	14.09	14.10	-11	28,048	-0.04%
2021/09/09	5	13.90	9	13.99	14.00	-4	28,506	-0.01%
2021/09/08	0	0.00	50	14.00	14.05	-50	28,496	-0.18%
2021/09/07	10	13.95	25	13.99	14.00	-15	28,448	-0.05%
2021/09/06	12	14.05	0	0.00	14.05	12	28,798	0.04%
2021/09/03	0	0.00	6	14.10	14.10	-6	29,075	-0.02%
2021/09/02	4	13.91	21	13.95	14.00	-17	28,902	-0.06%
2021/09/01	23	14.02	10	14.10	14.00	13	28,728	0.05%
2021/08/31	5	14.15	53	14.05	14.25	-48	28,492	-0.17%
2021/08/30	16	14.15	24	14.21	14.25	-8	28,405	-0.03%
2021/08/27	11	13.95	41.6	13.99	14.05	-30.6	28,191	-0.11%
2021/08/26	2	13.65	1	13.65	13.70	1	27,771	0.00%
2021/08/25	1	13.60	0	13.65	13.65	1	27,745	0.00%
2021/08/24	0	0.00	1.6	13.48	13.60	-1.6	27,751	-0.01%
2021/08/23	7.2	13.51	1	13.60	13.50	6.2	27,758	0.02%
2021/08/20	14	13.59	18	13.60	13.60	-4	27,850	-0.01%
2021/08/19	1	13.60	16	13.68	13.65	-15	28,567	-0.05%
2021/08/18	1	13.55	15	13.55	13.65	-14	28,331	-0.05%
2021/08/17	33	13.31	23	13.53	13.55	10	28,179	0.04%
2021/08/16	23	13.25	7	13.34	13.30	16	27,834	0.06%
2021/08/13	16	13.37	12	13.35	13.35	4	27,802	0.01%
2021/08/12	76	13.26	3	13.25	13.30	73	27,698	0.26%
2021/08/11	34	14.21	15	14.24	14.20	19	26,185	0.07%
2021/08/10	11	14.20	10	14.20	14.20	1	25,336	0.00%
2021/08/09	63	14.20	0	0.00	14.20	63	25,405	0.25%
2021/08/06	5	14.23	4	14.25	14.20	1	25,402	0.00%
2021/08/05	0	0.00	5	14.22	14.25	-5	25,879	-0.02%
2021/08/03	8	14.10	0	0.00	14.15	8	27,254	0.03%
2021/08/02	15	14.10	0	0.00	14.20	15	27,897	0.05%
2021/07/30	4	13.99	1	14.25	14.05	3	28,077	0.01%
2021/07/29	2	14.15	3	14.18	14.20	-1	28,354	0.00%
2021/07/28	6	13.97	5.1	14.08	14.10	0.9	28,464	0.00%
2021/07/27	14	14.17	1	14.15	14.15	13	28,764	0.05%
2021/07/26	5	14.30	0	0.00	14.30	5	28,917	0.02%
2021/07/23	3	14.25	0	0.00	14.25	3	29,021	0.01%
2021/07/22	1	14.30	0	0.00	14.30	1	29,081	0.00%
2021/07/21	17	14.19	0	0.00	14.20	17	29,214	0.06%
2021/07/20	44	14.19	18	14.26	14.20	26	29,501	0.09%
2021/07/19	5	14.40	25.5	14.43	14.45	-20.5	29,049	-0.07%
2021/07/16	4	14.25	16	14.35	14.35	-12	29,167	-0.04%
2021/07/15	4	14.25	0	0.00	14.25	4	28,795	0.01%
2021/07/14	16	14.21	1	14.15	14.15	15	28,720	0.05%
2021/07/13	20	14.14	25.1	14.23	14.10	-5.1	28,766	-0.02%
2021/07/12	13	14.06	20.1	14.13	14.00	-7.1	28,224	-0.02%
2021/07/09	3	13.95	10	14.05	13.95	-7	27,986	-0.03%
2021/07/08	5	13.85	8.4	13.92	13.95	-3.4	27,623	-0.01%
2021/07/07	3.4	13.77	0	0.00	13.80	3.4	27,511	0.01%
2021/07/06	5	13.80	3	13.85	13.80	2	27,494	0.01%
2021/07/02	6	13.65	0	0.00	13.65	6	27,374	0.02%
2021/07/01	2	13.70	3	13.75	13.70	-1	27,361	0.00%
2021/06/30	0	0.00	3.7	13.78	13.75	-3.7	27,344	-0.01%
2021/06/29	3	13.73	0	0.00	13.75	3	27,500	0.01%
2021/06/28	4	13.75	10	13.80	13.75	-6	27,729	-0.02%
2021/06/25	0	0.00	2	13.83	13.80	-2	27,891	-0.01%
2021/06/24	0	0.00	1	13.70	13.70	-1	27,840	0.00%
2021/06/22	0	0.00	1	13.55	13.50	-1	28,024	0.00%
2021/06/21	6	13.41	0	0.00	13.50	6	28,231	0.02%
2021/06/18	5	13.60	5	13.65	13.55	0	28,091	0.00%
2021/06/17	7	13.55	0	0.00	13.60	7	28,009	0.02%
2021/06/16	5	13.60	5	13.55	13.70	0	29,300	0.00%
2021/06/15	2	13.58	0	0.00	13.55	2	29,313	0.01%
2021/06/11	0	0.00	8.4	13.75	13.75	-8.4	29,216	-0.03%
2021/06/10	0	0.00	8	13.60	13.65	-8	29,178	-0.03%
2021/06/09	1	13.55	0	0.00	13.60	1	29,494	0.00%
2021/06/08	0	0.00	5	13.65	13.65	-5	29,606	-0.02%
2021/06/07	0	0.00	12	13.57	13.65	-12	29,961	-0.04%
2021/06/04	0	0.00	2	13.65	13.70	-2	30,063	-0.01%
2021/06/03	0	0.00	6	13.65	13.70	-6	30,298	-0.02%
2021/06/02	0	13.55	2	13.65	13.65	-2	30,346	-0.01%
2021/06/01	0	0.00	2	13.55	13.55	-2	30,381	-0.01%
2021/05/28	0	0.00	3.7	13.49	13.45	-3.7	30,808	-0.01%
2021/05/27	1	13.35	2	13.40	13.50	-1	30,605	0.00%
2021/05/25	2	13.35	1.6	13.35	13.30	0.4	30,352	0.00%
2021/05/24	0	0.00	7	13.17	13.25	-7	30,325	-0.02%
2021/05/21	5	13.20	10	13.30	13.20	-5	30,476	-0.02%
2021/05/20	10	13.05	5.5	13.10	13.10	4.5	30,427	0.01%
2021/05/19	1.1	13.05	2	13.05	13.05	-1	30,503	0.00%
2021/05/18	12	13.08	3	13.05	13.05	9	30,639	0.03%
2021/05/17	9	12.74	25	12.84	12.60	-16	30,849	-0.05%
2021/05/14	9	13.02	11	13.10	13.15	-2	30,394	-0.01%
2021/05/13	22.2	13.07	2	12.88	13.00	20.2	29,935	0.07%
2021/05/12	15.2	13.13	10	13.17	13.05	5.2	29,135	0.02%
2021/05/11	9.2	13.73	13	13.84	13.70	-3.8	27,745	-0.01%
2021/05/10	16	13.98	158.2	13.89	14.00	-142.2	27,192	-0.52%	大賣/鉅額交易
2021/05/07	25.1	13.66	10	13.65	13.65	15.1	26,614	0.06%
2021/05/06	137.2	13.70	12	13.68	13.60	125.2	26,375	0.47%	大買/鉅額交易
2021/05/05	6	13.18	62	13.34	13.25	-56	25,430	-0.22%
2021/05/04	25	13.14	9	13.10	13.20	16	25,044	0.06%
2021/05/03	21.1	13.42	56	13.36	13.35	-34.9	24,410	-0.14%
2021/04/29	47	13.44	3	13.42	13.30	44	24,074	0.18%
2021/04/28	5	13.50	0	0.00	13.50	5	23,998	0.02%
2021/04/27	4	13.45	1.6	13.43	13.50	2.4	24,345	0.01%
2021/04/26	70	13.49	1.1	13.49	13.50	68.9	24,159	0.28%
2021/04/23	1	13.30	20.8	13.28	13.30	-19.8	23,710	-0.08%
2021/04/22	4	13.49	12	13.48	13.30	-8	23,796	-0.03%
2021/04/21	0	0.00	7	13.29	13.30	-7	23,455	-0.03%
2021/04/20	59	13.20	4	13.29	13.35	55	23,374	0.24%
2021/04/19	20	13.05	8.3	13.21	13.25	11.7	23,273	0.05%
2021/04/16	4	12.95	2	13.00	13.00	2	22,927	0.01%
2021/04/15	2	12.95	0	0.00	12.95	2	23,202	0.01%
2021/04/14	4.3	12.78	3	12.75	12.80	1.3	22,925	0.01%
2021/04/13	7	12.81	12	12.81	12.75	-5	23,111	-0.02%
2021/04/12	6	12.70	4.8	12.73	12.80	1.2	23,049	0.01%
2021/04/09	23.2	12.55	6	12.60	12.55	17.2	23,028	0.07%
2021/04/07	0	0.00	2	12.60	12.65	-2	23,674	-0.01%
2021/04/06	25	12.65	0	0.00	12.60	25	23,659	0.11%
2021/04/01	5	12.65	10	12.65	12.65	-5	23,543	-0.02%
2021/03/31	5	12.70	15	12.67	12.85	-10	23,224	-0.04%
2021/03/29	6	12.51	10.9	12.53	12.60	-4.9	22,771	-0.02%
2021/03/26	9	12.50	6	12.50	12.45	3	22,643	0.01%
2021/03/25	6	12.46	9	12.48	12.50	-3	22,525	-0.01%
2021/03/24	9	12.35	0	0.00	12.35	9	22,371	0.04%
2021/03/23	2	12.35	3	12.33	12.35	-1	22,113	0.00%
2021/03/22	7	12.25	6.7	12.26	12.30	0.3	22,136	0.00%
2021/03/19	5.1	12.05	10.8	12.17	12.05	-5.7	21,967	-0.03%
2021/03/18	0	0.00	1	12.30	12.25	-1	20,599	0.00%
2021/03/17	4	12.30	0	0.00	12.30	4	20,614	0.02%
2021/03/16	5	12.35	5	12.35	12.35	0	20,554	0.00%
2021/03/15	0	0.00	2	12.33	12.30	-2	20,506	-0.01%
2021/03/12	0	0.00	1.2	12.09	12.15	-1.2	20,884	-0.01%
2021/03/11	10	12.05	2	12.13	12.00	8	20,963	0.04%
2021/03/10	6.5	12.05	30	12.05	12.05	-23.5	20,806	-0.11%
2021/03/09	3	11.92	22.2	11.92	11.95	-19.2	20,687	-0.09%
2021/03/05	10	11.75	2	11.70	11.75	8	20,716	0.04%
2021/03/02	2.7	11.74	0	0.00	11.65	2.7	21,289	0.01%
2021/02/25	0	0.00	31	11.92	11.95	-31	21,039	-0.15%
2021/02/24	0	0.00	1	11.80	11.80	-1	20,831	0.00%
2021/02/23	0.3	11.70	1.8	11.67	11.75	-1.5	20,776	-0.01%
2021/02/22	2	11.60	3	11.65	11.65	-1	21,140	0.00%
2021/02/19	0	0.00	11	11.55	11.60	-11	21,098	-0.05%
2021/02/18	4	11.61	2	11.60	11.60	2	21,118	0.01%
2021/02/17	1	11.45	14	11.49	11.60	-13	21,064	-0.06%
2021/02/05	0	0.00	10	11.20	11.20	-10	20,483	-0.05%
2021/02/04	1	11.15	10	11.15	11.15	-9	20,569	-0.04%
2021/02/02	0	11.20	0	0.00	11.10	0	21,398	0.00%
2021/02/01	3	11.03	6	11.09	11.10	-3	21,457	-0.01%
2021/01/28	1.5	11.05	5	11.05	11.05	-3.5	21,133	-0.02%
2021/01/27	0	0.00	50	11.15	11.10	-50	20,957	-0.24%
2021/01/26	3	11.10	0	0.00	11.10	3	20,843	0.01%
2021/01/22	55	11.10	0	0.00	11.10	55	20,843	0.26%
2021/01/21	6	11.16	1	11.20	11.15	5	20,762	0.02%
2021/01/20	2	11.20	4	11.20	11.10	-2	20,578	-0.01%
2021/01/19	10	11.35	5	11.35	11.35	5	20,080	0.02%
2021/01/18	0	0.00	1.3	11.31	11.35	-1.3	19,999	-0.01%
2021/01/15	0	0.00	1	11.50	11.40	-1	19,886	-0.01%
2021/01/13	2	11.45	0	11.50	11.50	2	19,627	0.01%
2021/01/12	0.5	11.45	7	11.43	11.45	-6.5	19,492	-0.03%
2021/01/11	2	11.65	12	11.63	11.65	-10	19,396	-0.05%
2021/01/08	2	11.55	16	11.55	11.65	-14	19,235	-0.07%
2021/01/07	0	0.00	2	11.45	11.45	-2	18,714	-0.01%
2021/01/06	1	11.40	1.5	11.42	11.40	-0.5	18,662	0.00%
2021/01/05	3	11.45	31	11.45	11.45	-28	18,322	-0.15%
2021/01/04	30	11.50	12	11.45	11.45	18	18,419	0.10%
2020/12/31	3	11.50	0	0.00	11.45	3	18,243	0.02%
2020/12/30	14	11.36	36.4	11.38	11.50	-22.4	18,132	-0.12%
2020/12/29	2	11.20	0	0.00	11.20	2	17,641	0.01%
2020/12/25	2	11.18	0	0.00	11.15	2	17,590	0.01%
2020/12/24	0.1	11.10	0	0.00	11.15	0.1	17,719	0.00%
2020/12/23	0	0.00	0.3	11.05	11.10	-0.3	17,667	0.00%
2020/12/21	0	0.00	1	11.15	11.20	-1	18,096	-0.01%
2020/12/18	0	0.00	0	11.15	11.10	0	18,120	0.00%
2020/12/17	0	0.00	1	11.10	11.20	-1	18,075	-0.01%
2020/12/16	1	11.10	10	11.15	11.20	-9	18,052	-0.05%
2020/12/15	1	11.10	1	11.10	11.05	0	18,033	0.00%
2020/12/14	0	0.00	8	11.18	11.15	-8	17,810	-0.04%
2020/12/11	2	11.20	10	11.15	11.20	-8	17,762	-0.05%
2020/12/09	20.6	11.10	0.1	11.00	11.05	20.5	17,392	0.12%
2020/12/08	71	11.11	2.1	11.18	11.00	68.9	17,191	0.40%
2020/12/07	12	11.20	0	0.00	11.20	12	16,444	0.07%
2020/12/04	1	11.30	20	11.29	11.30	-19	16,266	-0.12%
2020/12/03	25	11.20	2	11.25	11.20	23	16,070	0.14%
2020/12/02	11.3	11.19	0	0.00	11.25	11.3	15,982	0.07%
2020/12/01	24.3	11.17	0	0.00	11.25	24.3	15,858	0.15%
2020/11/30	16	11.30	0	0.00	11.10	16	15,879	0.10%
2020/11/27	0	0.00	1	11.35	11.35	-1	15,162	-0.01%
2020/11/26	0	0.00	3	11.27	11.30	-3	14,864	-0.02%
2020/11/25	0.3	11.20	1	11.25	11.30	-0.7	15,083	0.00%
2020/11/24	1.3	11.16	11	11.20	11.20	-9.7	14,853	-0.07%
2020/11/20	0.3	11.20	0	0.00	11.25	0.3	14,677	0.00%
2020/11/19	0	0.00	80	11.30	11.30	-80	14,630	-0.55%
2020/11/18	3.7	11.15	0	0.00	11.20	3.7	14,077	0.03%
2020/11/17	0	0.00	1	11.20	11.15	-1	13,986	-0.01%
2020/11/16	0	0.00	1	11.25	11.25	-1	14,065	-0.01%
2020/11/13	7.8	11.15	0	0.00	11.20	7.8	13,903	0.06%
2020/11/12	10.3	11.15	11	11.20	11.20	-0.8	13,888	-0.01%
2020/11/11	0	0.00	58	11.35	11.35	-58	13,541	-0.43%
2020/11/10	0	0.00	7	11.17	11.20	-7	13,181	-0.05%
2020/11/09	0	0.00	50	11.05	11.05	-50	12,813	-0.39%
2020/11/06	0	0.00	1	11.00	10.95	-1	12,750	-0.01%
2020/11/05	0	0.00	74	10.95	11.00	-74	12,937	-0.57%
2020/11/04	0	0.00	6	10.90	10.95	-6	13,056	-0.05%
2020/11/03	0	0.00	9	10.90	10.90	-9	13,190	-0.07%
2020/10/30	18	10.74	0	0.00	10.70	18	13,445	0.13%
2020/10/28	0	0.00	0	10.80	10.80	0	13,527	0.00%
2020/10/27	1	10.80	0	0.00	10.80	1	13,811	0.01%
2020/10/26	0	0.00	9	10.85	10.90	-9	14,071	-0.06%
2020/10/22	0	0.00	1	10.80	10.80	-1	14,830	-0.01%
2020/10/21	0	0.00	1	10.80	10.80	-1	15,157	-0.01%
2020/10/20	12	10.85	2.1	10.80	10.85	9.9	15,489	0.06%
2020/10/19	3	10.85	1	10.80	10.90	2	15,702	0.01%
2020/10/16	0	0.00	2	10.80	10.75	-2	15,901	-0.01%
2020/10/14	2	10.80	5	10.80	10.80	-3	16,730	-0.02%
2020/10/12	3	10.80	17	10.77	10.85	-14	17,365	-0.08%
2020/10/08	2	10.80	0	0.00	10.85	2	17,365	0.01%
2020/10/07	50	10.80	0	0.00	10.75	50	17,565	0.28%
2020/10/06	5	10.85	0	0.00	10.80	5	17,752	0.03%
2020/10/05	10	10.85	0	0.00	10.80	10	17,833	0.06%
2020/09/30	1	10.85	0	0.00	10.85	1	18,072	0.01%
2020/09/29	2	10.80	0	0.00	10.85	2	18,353	0.01%
2020/09/25	0	0.00	5	10.70	10.60	-5	19,196	-0.03%
2020/09/24	11	10.56	0	0.00	10.50	11	19,267	0.06%
2020/09/23	2	10.75	0	0.00	10.75	2	19,539	0.01%
2020/09/22	1	10.85	0	0.00	10.75	1	19,631	0.01%
2020/09/15	10	10.85	0	0.00	10.85	10	20,668	0.05%
2020/09/14	5	10.90	1	10.90	10.90	4	21,232	0.02%
2020/09/11	10	10.90	12	10.87	10.90	-2	21,529	-0.01%
2020/09/10	0	0.00	10	10.88	10.90	-10	21,819	-0.05%
2020/09/09	2	10.90	0	0.00	10.90	2	21,981	0.01%
2020/09/08	0	0.00	2	10.90	10.95	-2	22,184	-0.01%
2020/09/07	2	10.85	7	10.85	10.85	-5	22,626	-0.02%
2020/09/02	2	10.90	0	0.00	10.90	2	25,349	0.01%
2020/09/01	0	0.00	1	10.85	10.85	-1	25,713	0.00%
2020/08/31	5	10.85	0	0.00	10.80	5	25,998	0.02%
2020/08/28	10	10.85	0	0.00	10.85	10	26,037	0.04%
2020/08/27	0	0.00	18	10.85	10.85	-18	26,543	-0.07%
2020/08/26	12	10.85	0	0.00	10.90	12	26,793	0.04%
2020/08/25	2	10.85	0	0.00	10.85	2	27,043	0.01%
2020/08/21	0	0.00	8	10.87	10.90	-8	28,130	-0.03%
2020/08/20	42	10.75	4	10.78	10.75	38	28,221	0.13%
2020/08/19	6	10.95	5	10.95	10.90	1	28,147	0.00%
2020/08/18	0	0.00	7	11.00	11.00	-7	28,130	-0.02%
2020/08/10	0	0.00	1	10.95	10.95	-1	28,346	0.00%
2020/08/06	103	10.90	0	0.00	10.95	103	28,149	0.37%	大買/鉅額交易
2020/08/05	3	10.77	0	0.00	10.70	3	28,162	0.01%
2020/08/04	5	10.65	0	0.00	10.75	5	28,163	0.02%
2020/08/03	2	10.70	0	0.00	10.65	2	28,128	0.01%
2020/07/31	3	10.70	0	0.00	10.65	3	27,928	0.01%
2020/07/30	15	10.67	17	10.66	10.65	-2	27,797	-0.01%
2020/07/29	51	10.75	1.7	10.73	10.65	49.3	27,581	0.18%
2020/07/28	4	10.63	1	10.65	10.60	3	27,535	0.01%
2020/07/27	10	10.70	0.3	10.75	10.65	9.7	27,380	0.04%
2020/07/24	7	10.89	6	10.86	10.80	1	26,991	0.00%
2020/07/23	6	10.90	0	0.00	10.90	6	26,697	0.02%
2020/07/22	1	10.95	0	0.00	10.90	1	26,563	0.00%
2020/07/21	20	10.88	0	0.00	10.85	20	26,351	0.08%
2020/07/20	0	0.00	1	10.90	11.00	-1	25,928	0.00%
2020/07/15	0	0.00	40	10.90	10.95	-40	25,512	-0.16%
2020/07/14	7	10.90	10	11.00	10.90	-3	25,419	-0.01%
2020/07/13	7	10.99	5	11.05	10.95	2	25,406	0.01%
2020/07/10	0	0.00	4	10.90	10.95	-4	25,351	-0.02%
2020/07/09	6	11.01	21	11.00	11.00	-15	25,248	-0.06%
2020/07/08	5	11.05	9	11.05	11.05	-4	25,004	-0.02%
2020/07/07	16	11.08	22	11.01	11.10	-6	24,785	-0.02%
2020/07/06	14	11.12	3	11.08	11.15	11	24,398	0.05%
2020/07/03	16	10.91	0	10.95	10.90	16	24,077	0.07%
2020/07/02	24	10.80	0	0.00	10.90	24	24,048	0.10%
2020/07/01	2	10.90	0	0.00	10.90	2	23,759	0.01%
2020/06/30	1	10.90	0	0.00	10.85	1	23,756	0.00%
2020/06/29	8	10.91	0	0.00	10.90	8	23,714	0.03%
2020/06/24	0	0.00	1	11.00	11.10	-1	23,594	0.00%
2020/06/23	3	11.00	0	0.00	11.05	3	23,556	0.01%
2020/06/22	11	11.10	0	0.00	11.10	11	23,417	0.05%
2020/06/19	51	11.10	0	0.00	11.00	51	23,659	0.22%
2020/06/18	18	11.09	0	0.00	11.10	18	23,343	0.08%
2020/06/17	35	11.19	0	0.00	11.25	35	23,359	0.15%
2020/06/16	11	11.20	1	11.30	11.25	10	23,853	0.04%
2020/06/15	32	11.11	0	0.00	11.05	32	24,606	0.13%
2020/06/12	15	11.19	13	11.16	11.20	2	24,833	0.01%
2020/06/11	30	11.67	9.3	11.45	11.45	20.7	24,917	0.08%
2020/06/10	4	12.33	0	0.00	12.35	4	23,727	0.02%
2020/06/09	6	12.25	9	12.25	12.25	-3	23,423	-0.01%
2020/06/03	1	12.25	14	12.31	12.20	-13	23,358	-0.06%
2020/06/02	0	0.00	4	12.10	12.10	-4	23,335	-0.02%
2020/06/01	0	0.00	3	11.95	11.95	-3	23,476	-0.01%
2020/05/29	0	0.00	20	11.80	11.80	-20	23,478	-0.09%
2020/05/28	5	11.95	20	11.90	11.75	-15	22,685	-0.07%
2020/05/27	20	11.80	1	11.85	11.80	19	22,792	0.08%
2020/05/26	0	0.00	7	11.75	11.75	-7	22,934	-0.03%
2020/05/25	1	11.60	0	0.00	11.60	1	22,875	0.00%
2020/05/22	12	11.58	0	0.00	11.55	12	22,996	0.05%
2020/05/20	0	0.00	0.6	11.70	11.65	-0.6	23,185	0.00%
2020/05/19	0	0.00	2	11.70	11.70	-2	23,348	-0.01%
2020/05/18	6	11.55	0	0.00	11.50	6	23,396	0.03%
2020/05/15	0	0.00	1.8	11.67	11.65	-1.8	23,265	-0.01%
2020/05/14	8	11.69	1	11.75	11.70	7	23,146	0.03%
2020/05/13	3	11.83	0	0.00	11.80	3	23,010	0.01%
2020/05/12	0	0.00	1	11.85	11.80	-1	23,016	0.00%
2020/05/11	10	11.70	16	11.76	11.80	-6	22,932	-0.03%
2020/05/08	14	11.56	2	11.65	11.55	12	22,911	0.05%
2020/05/06	8	11.53	0	0.00	11.50	8	23,037	0.03%
2020/05/05	5	11.66	0	0.00	11.70	5	23,166	0.02%
2020/05/04	11	11.72	0	0.00	11.70	11	23,248	0.05%
2020/04/30	0	0.00	31	12.14	12.20	-31	23,284	-0.13%
2020/04/29	1	11.75	7	11.81	11.75	-6	23,423	-0.03%
2020/04/28	5	11.50	0	0.00	11.55	5	23,734	0.02%
2020/04/27	0.2	11.50	1	11.45	11.50	-0.8	24,393	0.00%
2020/04/24	10	11.30	0	11.35	11.25	10	24,472	0.04%
2020/04/23	20	11.25	0	0.00	11.30	20	24,594	0.08%
2020/04/22	2	11.25	0	0.00	11.35	2	24,551	0.01%
2020/04/21	4	11.65	10	11.70	11.40	-6	24,596	-0.02%
2020/04/20	5.1	11.80	1	11.90	11.90	4.1	24,479	0.02%
2020/04/17	0	0.00	1.8	11.95	11.90	-1.8	24,795	-0.01%
2020/04/16	16	11.81	0	0.00	11.80	16	24,653	0.06%
2020/04/15	15	11.65	21	11.80	11.90	-6	24,575	-0.02%
2020/04/13	6	11.39	0	0.00	11.30	6	24,524	0.02%
2020/04/10	4	11.48	7	11.59	11.60	-3	24,591	-0.01%
2020/04/09	5	11.40	0	0.00	11.30	5	24,663	0.02%
2020/04/07	20	11.10	0	0.00	11.10	20	24,406	0.08%
2020/04/01	1	11.05	0	0.00	11.00	1	23,907	0.00%
2020/03/27	20	11.00	40	11.10	11.05	-20	23,260	-0.09%
2020/03/26	0	0.00	20	10.83	10.95	-20	23,182	-0.09%
2020/03/25	10	10.90	0	0.00	10.85	10	23,523	0.04%
2020/03/24	0	0.00	2	10.40	10.35	-2	23,229	-0.01%
2020/03/23	15	10.15	0	0.00	10.10	15	23,159	0.06%
2020/03/20	2	10.20	0	0.00	10.60	2	22,980	0.01%
2020/03/19	22.1	9.63	10.5	9.59	9.68	11.6	22,303	0.05%
2020/03/18	10	10.19	2	10.15	10.10	8	21,844	0.04%
2020/03/17	20	10.43	3	10.37	10.30	17	21,499	0.08%
2020/03/16	3	10.85	5	11.01	10.70	-2	20,973	-0.01%
2020/03/13	6	10.79	13	10.95	11.30	-7	20,624	-0.03%
2020/03/12	1	12.10	7	11.70	11.75	-6	19,865	-0.03%
2020/03/11	3	12.42	0	0.00	12.35	3	19,337	0.02%
2020/03/10	1	12.45	0	0.00	12.50	1	19,260	0.01%
2020/03/09	6	12.59	2	12.65	12.55	4	19,008	0.02%
2020/03/06	3	12.85	3.2	12.88	12.80	-0.2	18,500	0.00%
2020/03/05	3	12.88	0	0.00	12.90	3	18,110	0.02%
2020/03/04	2	12.95	0	0.00	13.00	2	17,774	0.01%
2020/03/02	1	12.90	20	12.89	13.00	-19	17,480	-0.11%
2020/02/27	2	13.00	2	13.00	13.00	0	17,635	0.00%
2020/02/26	0	0.00	0.6	13.00	13.05	-0.6	17,324	0.00%
2020/02/25	4.5	12.97	60	12.90	13.00	-55.5	17,148	-0.32%
2020/02/24	6	13.00	0	0.00	13.00	6	16,968	0.04%
2020/02/21	1	13.10	10	13.15	13.10	-9	16,656	-0.05%
2020/02/20	1	13.20	0	0.00	13.15	1	16,429	0.01%
2020/02/19	0	0.00	11	13.17	13.30	-11	16,209	-0.07%
2020/02/18	0	0.00	7	13.07	13.10	-7	16,155	-0.04%
2020/02/17	0	0.00	6.1	13.07	13.10	-6.1	16,198	-0.04%
2020/02/13	0	0.00	0.3	13.05	13.05	-0.3	16,311	0.00%
2020/02/12	6	13.05	0	0.00	13.05	6	16,310	0.04%
2020/02/10	4	12.95	4	13.10	13.10	0	16,075	0.00%
2020/02/07	0	0.00	1	13.05	13.05	-1	15,998	-0.01%
2020/02/06	7	13.10	0	0.00	13.15	7	16,107	0.04%
2020/02/05	0	0.00	0.1	13.05	13.05	-0.1	15,816	0.00%
2020/02/04	7	13.00	114.9	13.10	13.10	-107.9	15,710	-0.69%	大賣/鉅額交易
2020/02/03	2	12.78	0	12.95	13.00	2	15,507	0.01%
2020/01/31	14	13.03	3	13.05	12.90	11	15,112	0.07%
2020/01/30	23	12.99	0	0.00	12.80	23	14,713	0.16%
2020/01/20	10.4	13.50	10.1	13.40	13.50	0.4	14,010	0.00%
2020/01/17	0	0.00	2	13.30	13.35	-2	13,930	-0.01%
2020/01/09	0	0.00	1	13.05	13.10	-1	13,201	-0.01%
2019/12/31	0	0.00	10	13.05	13.00	-10	12,617	-0.08%
2019/12/25	2	13.10	0	0.00	13.10	2	12,817	0.02%
2019/12/24	0	0.00	1.1	13.19	13.15	-1.1	12,953	-0.01%
2019/12/23	0	0.00	10	13.28	13.25	-10	13,059	-0.08%
2019/12/19	0	0.00	8	13.17	13.15	-8	13,203	-0.06%
2019/12/17	0	0.00	10	13.00	13.10	-10	13,498	-0.07%
2019/12/13	0	0.00	2.1	13.05	13.05	-2.1	13,405	-0.02%
2019/12/12	0	0.00	0	12.90	12.95	0	13,011	0.00%
2019/12/10	0.9	12.75	0	0.00	12.80	0.9	12,878	0.01%
2019/12/06	0	0.00	5	12.95	12.95	-5	12,935	-0.04%
2019/12/04	0	0.00	17.2	12.90	12.95	-17.2	12,954	-0.13%
2019/11/28	0	0.00	14	13.00	13.05	-14	12,941	-0.11%
2019/11/26	0	0.00	9	12.94	12.85	-9	13,493	-0.07%
2019/11/25	0	0.00	121	12.76	12.80	-121	13,008	-0.93%	大賣/鉅額交易
2019/11/22	1	12.90	0	0.00	12.80	1	13,329	0.01%
2019/11/20	0	0.00	0.1	12.85	12.90	-0.1	13,430	0.00%
2019/11/15	0	0.00	2	12.90	12.90	-2	13,721	-0.01%
2019/11/13	0	0.00	9	12.78	12.75	-9	13,878	-0.06%
2019/11/11	0	0.00	1	12.65	12.70	-1	14,191	-0.01%
2019/11/08	10	12.68	0	0.00	12.70	10	14,261	0.07%
2019/11/07	1	12.80	5	12.75	12.60	-4	14,631	-0.03%
2019/11/06	0	0.00	4	12.65	12.70	-4	14,742	-0.03%
2019/11/04	0	0.00	4	12.58	12.60	-4	14,944	-0.03%
2019/10/30	1	12.50	0	0.00	12.60	1	15,754	0.01%
2019/10/25	0	0.00	1	12.60	12.60	-1	16,091	-0.01%
2019/10/22	0	0.00	4.9	12.48	12.55	-4.9	16,419	-0.03%
2019/10/21	0.2	12.40	10.1	12.40	12.45	-9.9	16,514	-0.06%
2019/10/18	0	0.00	21.4	12.32	12.35	-21.4	16,557	-0.13%
2019/10/17	0	0.00	1	12.30	12.30	-1	16,639	-0.01%
2019/10/15	0	0.00	5.3	12.30	12.30	-5.3	16,818	-0.03%
2019/10/14	0	0.00	9.5	12.30	12.30	-9.5	16,874	-0.06%
2019/10/04	0	0.00	1	12.10	12.15	-1	18,327	-0.01%
2019/10/03	0	0.00	0.6	12.15	12.15	-0.6	18,493	0.00%
2019/09/26	4	12.20	0	0.00	12.30	4	18,716	0.02%
2019/09/25	4	12.05	4	12.20	12.20	0	18,702	0.00%
2019/09/24	7	12.23	5	12.35	12.30	2	18,337	0.01%
2019/09/23	15	12.30	0	0.00	12.25	15	18,244	0.08%
2019/09/20	0.2	12.45	0	0.00	12.45	0.2	18,128	0.00%
2019/09/18	0	0.00	6	12.58	12.60	-6	17,806	-0.03%
2019/09/11	0.1	12.45	0	0.00	12.50	0.1	18,546	0.00%
2019/09/10	0	0.00	1	12.50	12.55	-1	18,621	-0.01%
2019/09/09	0.1	12.45	4	12.45	12.50	-3.9	18,552	-0.02%
2019/09/03	0	0.00	0.7	11.95	11.95	-0.7	18,520	0.00%
2019/09/02	0	0.00	4.1	11.95	11.95	-4.1	18,621	-0.02%
2019/08/30	3	11.77	0	0.00	11.85	3	18,682	0.02%
2019/08/29	1	11.80	40.4	11.75	11.75	-39.4	18,232	-0.22%
2019/08/28	1	11.90	2	12.00	11.90	-1	18,205	-0.01%
2019/08/26	0.1	12.00	0	0.00	12.00	0.1	18,250	0.00%
2019/08/21	0	0.00	0.2	12.30	12.35	-0.2	18,966	0.00%
2019/08/20	0	0.00	3	12.35	12.35	-3	18,899	-0.02%
2019/08/16	0	0.00	40	12.45	12.40	-40	19,102	-0.21%
2019/08/12	0	0.00	4	12.50	12.45	-4	18,809	-0.02%
2019/08/07	10.6	11.90	0.1	11.95	11.95	10.5	18,510	0.06%
2019/08/06	2	11.90	0	0.00	12.00	2	18,368	0.01%
2019/08/05	5	12.05	0	0.00	12.05	5	18,254	0.03%
2019/08/02	10	12.05	0	0.00	12.05	10	17,997	0.06%
2019/08/01	7	12.30	0	0.00	12.25	7	17,860	0.04%
2019/07/31	0	0.00	6	12.42	12.40	-6	17,674	-0.03%
2019/07/29	1	12.45	0	0.00	12.45	1	17,753	0.01%
2019/07/26	10	12.50	0	0.00	12.45	10	17,784	0.06%
2019/07/25	3	12.45	0	0.00	12.60	3	17,784	0.02%
2019/07/23	5	12.45	3	12.50	12.50	2	17,848	0.01%
2019/07/19	0.7	12.65	5	12.70	12.65	-4.3	17,664	-0.02%
2019/07/18	2	12.60	5	12.65	12.65	-3	17,553	-0.02%
2019/07/17	0	0.00	10	12.63	12.65	-10	17,564	-0.06%
2019/07/16	0	0.00	1.1	12.59	12.60	-1.1	17,366	-0.01%
2019/07/12	21	12.55	0	0.00	12.50	21	17,339	0.12%
2019/07/11	15.7	12.54	15.9	12.53	12.65	-0.2	17,221	0.00%
2019/07/10	2	12.95	12	12.92	13.00	-10	16,641	-0.06%
2019/07/04	0	0.00	1.3	12.99	13.00	-1.3	16,217	-0.01%
2019/07/02	0	0.00	10	12.95	13.00	-10	16,230	-0.06%
2019/07/01	0	0.00	3	12.98	13.00	-3	16,136	-0.02%
2019/06/27	0	0.00	3	12.90	13.00	-3	16,247	-0.02%
2019/06/21	10.1	12.80	1	12.80	12.80	9.1	16,688	0.05%
2019/06/20	10	12.90	10	12.95	12.95	0	16,610	0.00%
2019/06/19	0	0.00	4	12.80	12.80	-4	16,624	-0.02%
2019/06/17	0	0.00	15	12.47	12.45	-15	16,706	-0.09%
2019/06/14	6.2	12.40	0	0.00	12.40	6.2	16,868	0.04%
2019/06/13	0	0.00	12	12.31	12.45	-12	17,007	-0.07%
2019/06/12	15	12.30	5	12.25	12.30	10	17,584	0.06%
2019/06/11	8	12.37	15	12.47	12.40	-7	17,457	-0.04%
2019/06/10	1	12.50	2	12.45	12.45	-1	17,352	-0.01%
2019/06/06	5	12.25	6	12.34	12.50	-1	17,377	-0.01%
2019/06/05	10	12.28	0	0.00	12.30	10	17,393	0.06%
2019/06/04	5	12.20	5	12.35	12.35	0	17,400	0.00%
2019/06/03	0	0.00	5	12.30	12.30	-5	17,305	-0.03%
2019/05/31	0	0.00	10	12.25	12.25	-10	17,149	-0.06%
2019/05/30	0	0.00	7	12.19	12.20	-7	17,004	-0.04%
2019/05/29	5	12.05	20	12.05	12.00	-15	16,994	-0.09%
2019/05/28	15	12.12	0	0.00	12.10	15	17,005	0.09%
2019/05/27	12	12.20	5	12.22	12.25	7	16,575	0.04%
2019/05/24	0	0.00	2	12.18	12.20	-2	16,601	-0.01%
2019/05/22	3	12.00	0	0.00	12.05	3	16,430	0.02%
2019/05/21	0	0.00	22	12.00	12.05	-22	16,474	-0.13%
2019/05/16	0	0.00	3	11.75	11.80	-3	16,341	-0.02%
2019/05/15	1	11.70	0	0.00	11.75	1	16,325	0.01%
2019/05/13	5	11.80	0	0.00	11.75	5	16,476	0.03%
2019/05/10	10	11.85	12	11.86	11.85	-2	16,539	-0.01%
2019/05/09	2	11.78	0	0.00	11.75	2	16,733	0.01%
2019/05/08	10	11.75	0	0.00	11.85	10	16,696	0.06%
2019/05/07	0	0.00	0.3	11.85	11.85	-0.3	16,658	0.00%
2019/05/06	1.1	11.85	0	0.00	11.85	1.1	16,598	0.01%
2019/05/03	0	0.00	3	12.02	12.05	-3	16,556	-0.02%
2019/05/02	1	12.00	0.3	11.90	12.00	0.7	16,393	0.00%
2019/04/30	0	0.00	5	11.95	11.90	-5	16,363	-0.03%
2019/04/29	0	0.00	19.9	11.89	11.95	-19.9	16,276	-0.12%
2019/04/26	5	11.75	0	0.00	11.75	5	15,972	0.03%
2019/04/25	0	0.00	0	11.65	11.70	0	15,871	0.00%
2019/04/24	0.2	11.65	0	0.00	11.70	0.2	15,901	0.00%
2019/04/22	4	11.60	0	0.00	11.55	4	15,799	0.03%
2019/04/19	0	0.00	27	11.60	11.60	-27	15,896	-0.17%
2019/04/18	86	11.60	2	11.65	11.60	84	15,921	0.53%
2019/04/17	2	11.70	0	0.00	11.65	2	15,910	0.01%
2019/04/16	10	11.80	0	0.00	11.75	10	15,893	0.06%
2019/04/15	0	0.00	6.6	11.72	11.75	-6.6	15,970	-0.04%
2019/04/12	0	0.00	26	11.65	11.65	-26	15,884	-0.16%
2019/04/11	5	11.65	10	11.60	11.65	-5	15,702	-0.03%
2019/04/09	0	0.00	10	11.50	11.55	-10	15,248	-0.07%
2019/04/08	0	0.00	7.3	11.45	11.50	-7.3	15,241	-0.05%
2019/04/01	0	0.00	20	11.35	11.35	-20	14,644	-0.14%
2019/03/29	0	0.00	5	11.35	11.40	-5	14,299	-0.03%
2019/03/27	10.1	11.25	6	11.30	11.25	4.1	14,018	0.03%
2019/03/26	10	11.20	11	11.21	11.30	-1	13,886	-0.01%
2019/03/25	3.1	11.20	0	0.00	11.20	3.1	13,959	0.02%
2019/03/22	0	0.00	326	11.15	11.20	-326	13,688	-2.38%	大賣/鉅額交易
2019/03/18	326	10.90	3.4	10.86	10.95	322.7	12,978	2.49%	大買/鉅額交易
2019/03/15	25	10.79	0	0.00	10.75	25	12,875	0.19%
2019/03/13	0.2	10.90	0	0.00	10.90	0.2	12,286	0.00%
2019/03/12	0	0.00	2	10.95	10.95	-2	12,175	-0.02%
2019/03/11	35	10.90	0	0.00	10.90	35	12,076	0.29%
2019/03/08	2	10.80	0	0.00	10.80	2	11,937	0.02%
2019/03/05	0.3	10.80	0	0.00	10.80	0.3	12,067	0.00%
2019/03/04	0	0.00	55	10.85	10.85	-55	12,108	-0.45%
2019/02/27	0	10.75	0	0.00	10.75	0	11,927	0.00%
2019/02/22	0	0.00	1.2	10.70	10.70	-1.2	11,666	-0.01%
2019/02/21	0	0.00	20	10.70	10.75	-20	11,522	-0.17%
2019/02/20	0	0.00	3.4	10.70	10.70	-3.4	11,497	-0.03%
2019/02/19	1	10.70	0	0.00	10.65	1	11,450	0.01%
2019/02/18	1	10.70	0	0.00	10.70	1	11,541	0.01%
2019/02/15	5	10.55	0	10.55	10.55	5	11,476	0.04%
2019/02/13	0	0.00	1	10.45	10.45	-1	11,327	-0.01%
2019/02/12	1	10.40	0	0.00	10.40	1	11,084	0.01%
2019/01/30	15	10.32	0	0.00	10.35	15	10,953	0.14%
2019/01/29	25	10.35	0	0.00	10.40	25	10,673	0.23%
2019/01/28	18	10.37	0	0.00	10.35	18	10,572	0.17%
2019/01/25	0	0.00	2	10.40	10.40	-2	10,651	-0.02%
2019/01/22	0	0.00	1	10.40	10.35	-1	10,811	-0.01%
2019/01/21	2	10.40	0	0.00	10.40	2	10,717	0.02%
2019/01/15	0	0.00	5	10.40	10.45	-5	11,461	-0.04%
2019/01/09	0	0.00	4	10.44	10.50	-4	11,813	-0.03%
2019/01/04	1	10.10	0	10.15	10.05	1	12,234	0.01%
2019/01/02	10	10.20	0	0.00	10.15	10	12,789	0.08%
2018/12/21	0	0.00	0.9	10.20	10.20	-0.9	13,811	-0.01%
2018/12/20	0.9	10.20	0	0.00	10.20	0.9	13,891	0.01%
2018/12/19	0	0.00	5	10.20	10.30	-5	13,912	-0.04%
2018/12/18	25	10.17	2	10.20	10.10	23	13,932	0.17%
2018/12/17	0	0.00	2	10.20	10.25	-2	13,899	-0.01%
2018/12/13	2	10.30	0	0.00	10.35	2	13,924	0.01%
2018/12/06	17	10.40	0	0.00	10.40	17	14,377	0.12%
2018/12/03	0	0.00	10	10.75	10.75	-10	14,449	-0.07%
2018/11/30	0	10.60	1	10.60	10.65	-1	14,511	-0.01%
2018/11/29	1	10.55	0	0.00	10.50	1	14,464	0.01%
2018/11/28	0	0.00	0.2	10.65	10.70	-0.2	14,441	0.00%
2018/11/27	2	10.55	0	0.00	10.55	2	14,456	0.01%
2018/11/21	0	0.00	0.4	10.70	10.70	-0.4	14,794	0.00%
2018/11/19	0	0.00	0.3	10.75	10.80	-0.3	15,032	0.00%
2018/11/16	0	0.00	10.3	10.70	10.70	-10.3	15,179	-0.07%
2018/11/15	5	10.65	0	0.00	10.65	5	15,260	0.03%
2018/11/07	0	0.00	6	10.52	10.60	-6	18,081	-0.03%
2018/11/05	0	0.00	0.1	10.45	10.45	-0.1	19,931	0.00%
2018/11/02	1	10.35	0	0.00	10.40	1	20,138	0.00%
2018/11/01	1.8	10.29	0	0.00	10.30	1.8	20,453	0.01%
2018/10/31	0	0.00	4	10.50	10.50	-4	20,635	-0.02%
2018/10/30	0	0.00	1	10.15	10.15	-1	20,781	0.00%
2018/10/29	2	10.00	0.8	10.15	10.10	1.2	20,844	0.01%
2018/10/26	0	0.00	75	10.06	10.10	-75	20,889	-0.36%
2018/10/25	6	10.00	1.7	10.05	9.99	4.3	20,960	0.02%
2018/10/24	0	0.00	84	10.15	10.15	-84	20,792	-0.40%
2018/10/19	10	10.20	0	0.00	10.30	10	20,710	0.05%
2018/10/17	0.5	10.40	2	10.30	10.35	-1.5	20,603	-0.01%
2018/10/12	1	10.30	0	0.00	10.40	1	20,090	0.00%
2018/10/11	5	10.33	0	0.00	10.25	5	19,780	0.03%
2018/10/09	10.5	10.95	0	0.00	10.95	10.5	19,305	0.05%
2018/10/05	11	10.85	23	10.85	10.90	-12	19,275	-0.06%
2018/10/04	0	0.00	1	10.95	11.00	-1	19,179	-0.01%
2018/10/03	0	0.00	1	11.00	11.05	-1	19,103	-0.01%
2018/10/01	15	11.12	0	0.00	11.15	15	19,122	0.08%
2018/09/28	0.6	11.20	25	11.12	11.15	-24.4	19,126	-0.13%
2018/09/27	0	0.00	5	11.25	11.25	-5	18,862	-0.03%
2018/09/26	2	11.25	10	11.20	11.15	-8	18,663	-0.04%
2018/09/25	2	11.25	0	0.00	11.30	2	18,661	0.01%
2018/09/21	0	0.00	8.6	11.30	11.30	-8.6	18,658	-0.05%
2018/09/20	0	0.00	102	11.25	11.25	-102	18,647	-0.55%	大賣/鉅額交易
2018/09/19	0	0.00	1	11.25	11.25	-1	18,793	-0.01%
2018/09/14	0	0.00	12	11.25	11.20	-12	18,690	-0.06%
2018/09/13	1	11.10	36	11.11	11.15	-35	18,501	-0.19%
2018/09/11	1	10.90	0	0.00	10.95	1	18,385	0.01%
2018/09/10	4	10.80	0	0.00	10.90	4	18,583	0.02%
2018/09/07	0	0.00	20	10.95	10.90	-20	18,959	-0.11%
2018/09/06	0	0.00	60	10.91	11.05	-60	19,031	-0.32%
2018/09/05	3	11.00	0	0.00	10.90	3	19,075	0.02%
2018/09/03	5	11.15	100	11.15	11.10	-95	19,238	-0.49%
2018/08/30	4	11.05	0	0.00	11.10	4	19,199	0.02%
2018/08/29	3	11.05	0	0.00	11.15	3	19,245	0.02%
2018/08/28	20	10.95	17	10.97	11.05	3	19,386	0.02%
2018/08/27	125.5	10.86	50	10.85	10.85	75.5	19,334	0.39%	大買/
2018/08/24	15	10.82	0	0.00	10.75	15	19,424	0.08%
2018/08/23	11	10.90	0	0.00	10.90	11	19,806	0.06%
2018/08/22	6	10.98	0	0.00	11.00	6	19,880	0.03%
2018/08/20	0	0.00	80	11.04	11.05	-80	18,161	-0.44%
2018/08/17	0	0.00	5	10.75	10.85	-5	17,957	-0.03%
2018/08/16	1	10.65	3.6	10.58	10.65	-2.6	17,839	-0.01%
2018/08/15	85	10.75	12	10.71	10.70	73	17,633	0.41%
2018/08/14	105	11.35	36.7	11.35	11.45	68.3	16,894	0.40%	大買/
2018/08/10	6	11.54	1	11.50	11.50	5	15,541	0.03%
2018/08/08	5	11.45	0	0.00	11.50	5	15,160	0.03%
2018/08/02	0	0.00	1	11.45	11.40	-1	14,471	-0.01%
2018/08/01	1	11.60	0.5	11.55	11.60	0.5	14,494	0.00%
2018/07/31	0	0.00	65	11.45	11.50	-65	14,267	-0.46%
2018/07/27	5	11.45	0	0.00	11.40	5	14,107	0.04%
2018/07/26	0	0.00	9	11.27	11.45	-9	14,151	-0.06%
2018/07/18	0	0.00	0.3	11.05	11.10	-0.3	14,426	0.00%
2018/07/17	0	0.00	7	11.05	11.10	-7	14,407	-0.05%
2018/07/16	2	11.10	0	0.00	11.10	2	14,456	0.01%
2018/07/13	1	11.15	0	0.00	11.20	1	14,573	0.01%
2018/07/12	0	0.00	0.3	11.05	11.15	-0.3	14,612	0.00%
2018/07/10	0	0.00	2	11.10	11.15	-2	14,691	-0.01%
2018/07/09	0	0.00	31	11.00	11.05	-31	14,651	-0.21%
2018/06/29	0	0.00	0	11.00	11.00	0	15,100	0.00%
2018/06/27	1	11.00	0	0.00	11.00	1	14,801	0.01%
2018/06/26	0	0.00	15	11.10	11.10	-15	14,904	-0.10%
2018/06/25	0	0.00	1	11.15	11.15	-1	14,880	-0.01%
2018/06/22	2	11.10	0	0.00	11.10	2	14,936	0.01%
2018/06/21	20	11.13	0	0.00	11.15	20	14,835	0.13%
2018/06/20	0	0.00	7	11.14	11.15	-7	14,993	-0.05%
2018/06/19	10	11.10	0	0.00	11.10	10	15,091	0.07%
2018/06/14	0	0.00	7	11.21	11.25	-7	14,550	-0.05%
2018/06/13	35	11.25	0	0.00	11.35	35	14,516	0.24%
2018/06/12	10	11.35	0.1	11.30	11.35	9.9	15,072	0.07%
2018/06/11	0	11.35	0	0.00	11.40	0	15,079	0.00%
2018/06/08	30	11.40	0	0.00	11.45	30	15,216	0.20%
2018/06/07	0	0.00	65	11.39	11.45	-65	16,149	-0.40%
2018/06/05	0	0.00	5	11.25	11.30	-5	16,375	-0.03%
2018/06/04	0	0.00	5	11.05	11.15	-5	16,248	-0.03%
2018/05/31	0	0.00	3	10.95	11.10	-3	16,213	-0.02%
2018/05/30	8	10.77	0	0.00	10.70	8	15,760	0.05%
2018/05/29	2	10.90	0	0.00	10.95	2	15,625	0.01%
2018/05/28	0	0.00	2	11.00	11.00	-2	15,648	-0.01%
2018/05/25	5	10.95	13	10.93	11.00	-8	15,885	-0.05%
2018/05/24	2	10.75	3	10.75	10.90	-1	16,135	-0.01%
2018/05/23	7	10.76	0	0.00	10.80	7	16,288	0.04%
2018/05/22	8.8	10.89	10	10.85	10.85	-1.3	16,481	-0.01%
2018/05/21	2.1	10.80	5	10.83	10.85	-2.9	16,765	-0.02%
2018/05/18	5	10.70	1	10.75	10.75	4	16,895	0.02%
2018/05/16	0	0.00	200.3	10.60	10.70	-200.3	16,805	-1.19%	大賣/鉅額交易
2018/05/14	0	0.00	2	10.73	10.75	-2	17,645	-0.01%
2018/05/11	0	0.00	6	10.67	10.70	-6	17,740	-0.03%
2018/05/10	7	10.54	0	0.00	10.55	7	17,689	0.04%
2018/05/08	0.2	10.55	0	0.00	10.55	0.2	17,738	0.00%
2018/05/04	2	10.55	0.9	10.55	10.55	1.1	17,927	0.01%
2018/04/26	0	0.00	2	10.60	10.60	-2	18,399	-0.01%
2018/04/25	1	10.50	0	0.00	10.55	1	18,451	0.01%
2018/04/24	0	0.00	80.3	10.55	10.55	-80.3	18,617	-0.43%
2018/04/20	0	0.00	5	10.55	10.60	-5	18,896	-0.03%
2018/04/19	0	0.00	3	10.60	10.60	-3	19,042	-0.02%
2018/04/17	0	0.00	1	10.50	10.40	-1	19,199	-0.01%
2018/04/16	3.2	10.50	0	0.00	10.50	3.2	19,248	0.02%
2018/04/13	0	0.00	20	10.55	10.60	-20	19,288	-0.10%
2018/04/11	0	0.00	7	10.55	10.60	-7	19,645	-0.04%
2018/04/10	0	0.00	2	10.60	10.60	-2	19,581	-0.01%
2018/04/09	80	10.30	3.9	10.35	10.40	76.1	19,446	0.39%
2018/04/03	1	10.20	0.4	10.25	10.25	0.6	19,249	0.00%
2018/04/02	62	10.31	0	0.00	10.30	62	19,175	0.32%
2018/03/31	2	10.30	0	0.00	10.35	2	19,139	0.01%
2018/03/30	2	10.35	5	10.40	10.40	-3	19,229	-0.02%
2018/03/29	1	10.30	10	10.35	10.30	-9	19,139	-0.05%
2018/03/28	1	10.45	0	0.00	10.40	1	18,883	0.01%
2018/03/23	17	10.32	0	0.00	10.35	17	18,935	0.09%
2018/03/20	0	0.00	95	10.55	10.60	-95	18,676	-0.51%
2018/03/16	4	10.55	108.5	10.56	10.80	-104.5	18,913	-0.55%	大賣/鉅額交易
2018/03/15	0	10.50	37	10.55	10.55	-37	18,450	-0.20%
2018/03/14	50	10.55	0.1	10.50	10.55	50	18,302	0.27%
2018/03/13	5	10.25	230	10.48	10.50	-225	18,071	-1.25%	大賣/鉅額交易
2018/03/12	80	10.09	5	10.10	10.15	75	17,094	0.44%
2018/03/09	56	10.09	0	0.00	10.05	56	17,108	0.33%
2018/03/05	5	10.00	0	0.00	9.97	5	17,924	0.03%
2018/03/02	3	10.00	95	10.04	10.05	-92	17,842	-0.52%
2018/02/27	100	10.15	31.1	10.15	10.10	69	17,676	0.39%
2018/02/23	25	10.10	16	10.12	10.15	9	17,077	0.05%
2018/02/22	205	10.00	1	10.10	10.10	204	17,039	1.20%	大買/鉅額交易
2018/02/21	0	0.00	15	9.94	10.00	-15	16,915	-0.09%
2018/02/12	120	9.75	0	0.00	9.71	120	16,565	0.72%	大買/鉅額交易
2018/02/09	81	9.55	92	9.55	9.60	-11	16,476	-0.07%
2018/02/08	4	9.67	0	0.00	9.70	4	16,265	0.02%
2018/02/07	7	9.72	400	9.71	9.75	-393	16,245	-2.42%	大賣/鉅額交易
2018/02/06	103	9.63	241	9.56	9.53	-138	15,977	-0.86%	大買/大賣/鉅額交易
2018/02/05	267	9.87	40	9.85	9.86	227	15,254	1.49%	大買/鉅額交易
2018/01/31	5	9.96	0	0.00	10.05	5	15,173	0.03%
2018/01/30	5	10.05	0	0.00	9.99	5	14,967	0.03%
2018/01/29	130	10.06	0	0.00	10.10	130	14,879	0.87%	大買/鉅額交易
2018/01/24	35	9.99	46.2	10.02	10.05	-11.2	14,519	-0.08%
2018/01/23	12	10.09	11	10.05	10.10	1	14,263	0.01%
2018/01/22	0	0.00	20	10.13	10.20	-20	14,161	-0.14%
2018/01/19	102	10.10	60.1	10.19	10.20	42	14,002	0.30%	大買/
2018/01/18	5	10.10	15.2	10.15	10.15	-10.2	13,873	-0.07%
2018/01/17	10	10.05	1.4	10.06	10.15	8.6	13,623	0.06%
2018/01/16	0	0.00	1.6	10.08	10.10	-1.6	13,439	-0.01%
2018/01/15	0	0.00	20.2	9.99	10.00	-20.2	13,237	-0.15%
2018/01/12	19	9.80	34	9.85	9.96	-15	12,982	-0.12%
2018/01/11	62	9.86	0	0.00	9.84	62	12,826	0.48%
2018/01/10	10	9.94	0	0.00	9.97	10	12,842	0.08%
2018/01/09	1	9.97	0	0.00	9.97	1	12,807	0.01%
2018/01/08	10	9.93	27	9.94	10.00	-17	12,886	-0.13%
2018/01/05	0	0.00	5	9.74	9.80	-5	12,640	-0.04%
2018/01/04	2	9.72	0.1	9.71	9.73	1.9	12,705	0.01%
2018/01/03	0	0.00	8	9.74	9.75	-8	12,865	-0.06%