國票金 (2889)-永豐金-桃園券商分點個股進出

台股 » 個股 » 國票金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國票金

(2889)

可現股當沖

股價
15.10
漲跌
▲0.40
漲幅
+2.72%
成交量
24,197張
產業
上市金融類股
718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

國票金 (2889)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/05/03	11	14.92	277.7	14.83	15.10	-266.6	8,927	-2.99%	大賣/鉅額交易
2024/05/02	2	14.65	4.1	14.69	14.70	-2.1	8,541	-0.03%
2024/04/30	0	0.00	22	14.50	14.55	-22	8,276	-0.27%
2024/04/29	7.4	14.63	92.3	14.28	14.60	-84.8	8,157	-1.04%
2024/04/26	24	13.95	0	0.00	13.95	24	7,611	0.32%
2024/04/25	1.5	13.96	8	13.94	13.95	-6.5	7,551	-0.09%
2024/04/24	10	14.00	41	13.96	14.00	-31	7,536	-0.41%
2024/04/23	0	0.00	31.1	14.00	14.00	-31.1	7,511	-0.41%
2024/04/22	4	13.75	0	0.00	13.90	4	7,454	0.05%
2024/04/19	10	13.55	6	13.37	13.60	4	7,294	0.05%
2024/04/18	6.2	13.45	0	0.00	13.45	6.2	7,120	0.09%
2024/04/17	14.1	13.67	0.1	13.65	13.50	14	6,808	0.21%
2024/04/16	67.2	13.63	6	13.67	13.60	61.2	6,670	0.92%
2024/04/15	5.2	13.75	500	13.75	13.80	-494.8	6,568	-7.53%	大賣/鉅額交易
2024/04/12	7.2	13.85	0	0.00	13.85	7.2	6,556	0.11%
2024/04/11	0	0.00	5	13.90	13.90	-5	6,530	-0.08%
2024/04/10	63	13.95	35	13.95	13.95	28	6,542	0.43%
2024/04/09	65	13.95	122	14.00	14.00	-57	6,541	-0.87%	大賣/
2024/04/08	1	13.90	0	0.00	13.90	1	6,433	0.02%
2024/04/03	5.1	13.80	0	0.00	13.80	5.1	6,464	0.08%
2024/04/02	82	13.85	2.2	13.85	13.90	79.8	6,504	1.23%
2024/04/01	0	0.00	11	13.95	13.90	-11	6,695	-0.16%
2024/03/29	58	13.87	3.7	13.90	13.90	54.3	6,883	0.79%
2024/03/28	4.4	13.90	7	13.90	13.90	-2.6	6,807	-0.04%
2024/03/27	5.3	13.80	27	13.85	13.85	-21.7	6,739	-0.32%
2024/03/26	36	13.72	2	13.70	13.70	34	6,665	0.51%
2024/03/25	2.1	13.70	1.8	13.72	13.70	0.3	6,601	0.01%
2024/03/22	2	13.70	2	13.68	13.70	0	6,517	0.00%
2024/03/21	2	13.60	2.3	13.62	13.60	-0.3	6,420	-0.01%
2024/03/20	9	13.56	4	13.50	13.50	5	6,353	0.08%
2024/03/19	40	13.61	1.2	13.60	13.60	38.9	6,277	0.62%
2024/03/18	18.4	13.69	3.1	13.80	13.65	15.3	6,245	0.25%
2024/03/15	43	13.80	24.2	13.86	13.90	18.9	6,083	0.31%
2024/03/14	48	13.77	72.5	13.85	13.80	-24.5	5,660	-0.43%
2024/03/13	0	0.00	2	12.70	12.75	-2	4,501	-0.04%
2024/03/12	12	12.70	0.6	12.66	12.70	11.4	4,516	0.25%
2024/03/11	2	12.55	13	12.60	12.65	-11	4,513	-0.24%
2024/03/08	5	12.55	5.5	12.50	12.50	-0.5	4,500	-0.01%
2024/03/07	0	0.00	241.4	12.57	12.60	-241.4	4,443	-5.43%	大賣/鉅額交易
2024/03/06	4	12.40	52.2	12.45	12.40	-48.2	4,321	-1.12%
2024/03/05	2.1	12.33	26.1	12.35	12.35	-24	4,310	-0.56%
2024/03/04	56.2	12.20	5	12.22	12.20	51.2	4,251	1.20%
2024/03/01	5	12.22	6.3	12.24	12.25	-1.3	4,298	-0.03%
2024/02/29	4	12.30	10.3	12.32	12.30	-6.2	4,317	-0.14%
2024/02/27	5	12.17	3	12.17	12.10	2	4,208	0.05%
2024/02/26	2.3	12.10	1	12.15	12.10	1.3	4,199	0.03%
2024/02/23	4	12.14	1	12.20	12.10	3	4,204	0.07%
2024/02/22	4	12.15	2	12.20	12.15	2	4,229	0.05%
2024/02/21	4	12.18	10	12.18	12.15	-6	4,223	-0.14%
2024/02/20	0	0.00	5	12.30	12.20	-5	4,216	-0.12%
2024/02/19	1	12.20	4	12.23	12.30	-3	4,232	-0.07%
2024/02/16	29.1	12.15	21	12.14	12.15	8.1	4,211	0.19%
2024/02/15	7.1	12.19	50.1	12.15	12.20	-43	4,204	-1.02%
2024/02/05	509.1	12.25	2.1	12.20	12.25	507	4,176	12.14%	大買/鉅額交易
2024/02/02	18.1	12.11	5.1	12.08	12.15	13	4,052	0.32%
2024/02/01	2	11.95	1	12.00	11.95	1	4,008	0.02%
2024/01/31	2.5	11.97	3	11.98	11.95	-0.5	3,993	-0.01%
2024/01/30	11.1	11.92	0.2	11.95	11.90	10.9	3,990	0.27%
2024/01/29	2.2	11.93	4	11.99	11.95	-1.8	3,985	-0.04%
2024/01/26	2.1	11.93	2	11.98	11.95	0.1	3,975	0.00%
2024/01/25	1.1	11.90	0	0.00	11.90	1.1	3,997	0.03%
2024/01/24	6.1	11.95	1	12.00	11.95	5.1	4,020	0.13%
2024/01/23	3.1	11.90	6.1	11.93	12.00	-3	4,018	-0.07%
2024/01/22	3	11.92	2	11.98	11.90	1	4,019	0.02%
2024/01/19	4	11.94	4	11.93	11.95	0	4,011	0.00%
2024/01/18	6.1	11.80	3	11.87	11.80	3.1	3,991	0.08%
2024/01/17	9.4	11.81	6.4	11.85	11.75	3	3,981	0.08%
2024/01/16	21.6	11.87	0	0.00	11.85	21.6	3,931	0.55%
2024/01/15	0.3	12.05	0	0.00	12.05	0.3	3,848	0.01%
2024/01/12	2.3	12.01	1	12.05	12.05	1.3	3,859	0.03%
2024/01/11	0.6	12.05	2	12.09	12.05	-1.4	3,861	-0.04%
2024/01/10	0.6	12.13	0	0.00	12.05	0.6	3,856	0.02%
2024/01/09	1	12.21	0.2	12.20	12.25	0.8	3,819	0.02%
2024/01/08	15.6	12.35	0.3	12.30	12.30	15.3	3,774	0.41%
2024/01/04	0.3	12.20	4	12.25	12.25	-3.7	3,715	-0.10%
2024/01/03	15.2	12.22	0	0.00	12.25	15.2	3,686	0.41%
2024/01/02	0	0.00	0.1	12.35	12.30	-0.1	3,607	0.00%
2023/12/29	0.4	12.25	2.8	12.23	12.25	-2.4	3,547	-0.07%
2023/12/28	1.3	12.19	15.6	12.20	12.25	-14.3	3,459	-0.41%
2023/12/27	1	12.10	10.2	12.17	12.20	-9.2	3,353	-0.27%
2023/12/26	26	11.76	3.5	11.94	11.95	22.5	3,094	0.73%
2023/12/25	5.5	11.55	2.2	11.55	11.55	3.3	2,809	0.12%
2023/12/22	15.5	11.55	0	0.00	11.55	15.5	2,827	0.55%
2023/12/21	0.5	11.55	30	11.55	11.55	-29.5	2,873	-1.03%
2023/12/20	0.5	11.55	0	0.00	11.55	0.5	2,856	0.02%
2023/12/19	0.5	11.60	0	0.00	11.55	0.5	2,853	0.02%
2023/12/18	0.5	11.60	0	0.00	11.65	0.5	2,858	0.02%
2023/12/15	8	11.60	1	11.60	11.55	7	2,835	0.25%
2023/12/14	1	11.55	0	0.00	11.60	1	2,777	0.04%
2023/12/13	3	11.43	2	11.40	11.40	1	2,701	0.04%
2023/12/12	31.1	11.40	0	0.00	11.40	31.1	2,792	1.11%
2023/12/11	0.1	11.45	17.4	11.40	11.40	-17.3	2,765	-0.62%
2023/12/08	11.2	11.50	1	11.50	11.45	10.2	2,716	0.38%
2023/12/07	7	11.51	10	11.50	11.50	-3	2,673	-0.11%
2023/12/06	0	0.00	4.2	11.60	11.60	-4.2	2,551	-0.16%
2023/12/05	2	11.60	111	11.60	11.60	-109	2,497	-4.36%	大賣/鉅額交易
2023/12/04	0	0.00	3	11.55	11.60	-3	2,448	-0.12%
2023/12/01	2	11.60	10	11.65	11.60	-8	2,397	-0.33%
2023/11/29	10.1	11.55	0	0.00	11.60	10.1	2,309	0.44%
2023/11/27	0.1	11.55	0	0.00	11.55	0.1	2,227	0.00%
2023/11/24	0	0.00	0.4	11.55	11.60	-0.4	2,203	-0.02%
2023/11/21	0	11.60	0	0.00	11.65	0	2,195	0.00%
2023/11/20	0	0.00	0.2	11.55	11.60	-0.2	2,141	-0.01%
2023/11/17	20	11.60	0	0.00	11.65	20	2,140	0.93%
2023/11/13	1.1	11.41	0	0.00	11.40	1.1	2,108	0.05%
2023/11/10	6.1	11.45	0	0.00	11.45	6.1	2,098	0.29%
2023/11/09	1	11.50	0	0.00	11.50	1	2,078	0.05%
2023/11/08	5.3	11.55	0	0.00	11.60	5.3	2,109	0.25%
2023/11/07	0.9	11.55	1	11.55	11.55	-0.1	2,111	-0.01%
2023/11/06	0	0.00	3.1	11.62	11.65	-3.1	2,107	-0.15%
2023/11/03	0.1	11.65	0	0.00	11.60	0.1	2,105	0.00%
2023/11/02	1.5	11.57	0	0.00	11.70	1.5	2,122	0.07%
2023/11/01	0	11.50	0	0.00	11.55	0	2,083	0.00%
2023/10/31	1	11.55	1.5	11.52	11.50	-0.5	2,081	-0.02%
2023/10/26	10	11.55	0	0.00	11.55	10	2,273	0.44%
2023/10/25	0	11.60	0	0.00	11.60	0	2,299	0.00%
2023/10/24	0	11.65	0.9	11.65	11.70	-0.9	2,378	-0.04%
2023/10/23	0	11.60	0	0.00	11.60	0	2,442	0.00%
2023/10/20	1.1	11.65	0	0.00	11.60	1.1	2,464	0.04%
2023/10/19	10	11.70	0	0.00	11.70	10	2,505	0.40%
2023/10/17	0.1	11.80	0	0.00	11.75	0.1	2,545	0.00%
2023/10/13	0	0.00	7	11.80	11.85	-7	2,727	-0.26%
2023/10/12	0	11.80	13	11.87	11.90	-13	2,778	-0.47%
2023/10/06	0	11.75	0.5	11.75	11.70	-0.5	2,987	-0.02%
2023/10/05	0.5	11.70	0	0.00	11.65	0.5	3,023	0.02%
2023/10/04	1.4	11.65	1.5	11.65	11.65	-0.1	3,062	0.00%
2023/10/03	0	11.70	0	0.00	11.70	0	3,099	0.00%
2023/10/02	0.1	11.70	2	11.70	11.65	-1.9	3,139	-0.06%
2023/09/28	0	11.65	0	0.00	11.65	0	3,227	0.00%
2023/09/27	1	11.65	0	0.00	11.60	1	3,323	0.03%
2023/09/26	0	0.00	1.1	11.70	11.60	-1.1	3,348	-0.03%
2023/09/22	1	11.70	0.2	11.70	11.70	0.9	3,335	0.03%
2023/09/21	0.1	11.78	0	0.00	11.75	0.1	3,336	0.00%
2023/09/20	0	0.00	0.9	11.80	11.75	-0.9	3,321	-0.03%
2023/09/15	1	11.80	0	0.00	11.85	1	3,524	0.03%
2023/09/13	0	11.80	0	0.00	11.75	0	3,354	0.00%
2023/09/11	0	11.75	0	0.00	11.70	0	3,373	0.00%
2023/09/08	0	11.75	0.9	11.75	11.80	-0.8	3,381	-0.02%
2023/09/07	0.4	11.75	0	0.00	11.75	0.4	3,424	0.01%
2023/09/06	5.2	11.75	0	0.00	11.75	5.2	3,464	0.15%
2023/09/05	0	11.85	0	0.00	11.80	0	3,471	0.00%
2023/09/04	20.2	11.78	0.5	11.80	11.75	19.7	3,528	0.56%
2023/09/01	0	0.00	10	11.85	11.80	-10	3,644	-0.27%
2023/08/31	0	11.85	6	11.88	11.90	-6	3,686	-0.16%
2023/08/30	0	11.90	2	11.90	11.85	-2	3,762	-0.05%
2023/08/29	4	11.84	0	0.00	11.90	4	3,826	0.11%
2023/08/28	0	11.75	0	0.00	11.70	0	3,820	0.00%
2023/08/25	0	11.75	0	0.00	11.70	0	3,887	0.00%
2023/08/24	0	11.80	0	0.00	11.75	0	3,883	0.00%
2023/08/23	0	0.00	6	11.80	11.75	-6	3,924	-0.15%
2023/08/22	0	11.80	0	0.00	11.75	0	3,933	0.00%
2023/08/21	0	11.75	0	0.00	11.70	0	3,983	0.00%
2023/08/18	1	11.70	0	0.00	11.70	1	4,031	0.03%
2023/08/17	1	11.65	0	0.00	11.65	1	4,131	0.03%
2023/08/16	0.1	11.75	0	0.00	11.70	0.1	4,135	0.00%
2023/08/15	1	11.80	1.1	11.85	11.80	0	4,142	0.00%
2023/08/14	12.6	11.80	1	11.75	11.75	11.6	4,213	0.27%
2023/08/11	0	11.95	0	0.00	11.95	0	4,230	0.00%
2023/08/10	1	11.95	11	11.95	11.95	-10	4,259	-0.23%
2023/08/09	0	12.00	0	0.00	12.00	0	4,286	0.00%
2023/08/08	0	0.00	2	11.95	11.95	-2	4,312	-0.05%
2023/08/07	0	12.05	0	0.00	12.05	0	4,306	0.00%
2023/08/04	0.5	12.00	1	12.00	11.95	-0.5	4,313	-0.01%
2023/08/02	4.5	12.04	0	0.00	12.00	4.5	4,309	0.11%
2023/08/01	1	12.10	0	0.00	12.15	1	4,274	0.02%
2023/07/31	0	12.05	0	0.00	12.00	0	4,240	0.00%
2023/07/28	0	11.95	4	12.00	12.00	-4	4,160	-0.10%
2023/07/27	0	12.05	1	12.00	12.00	-1	4,120	-0.02%
2023/07/26	0.1	11.80	9	12.00	11.95	-8.9	4,064	-0.22%
2023/07/25	31.1	11.75	5	11.75	11.80	26.1	4,019	0.65%
2023/07/24	3.1	11.65	0	0.00	11.70	3.1	4,009	0.08%
2023/07/21	10.5	11.80	0	0.00	11.75	10.5	3,974	0.26%
2023/07/20	6	11.73	0	0.00	11.75	6	3,981	0.15%
2023/07/19	0	11.85	15.1	11.73	11.70	-15.1	3,972	-0.38%
2023/07/18	25	11.76	28.4	11.71	11.75	-3.4	3,934	-0.09%
2023/07/17	0.5	11.94	3	11.85	11.85	-2.6	3,853	-0.07%
2023/07/14	7	11.90	2	11.85	11.90	5	3,871	0.13%
2023/07/13	11.1	11.71	0	0.00	11.85	11.1	3,881	0.29%
2023/07/12	31.2	11.77	2	11.78	11.80	29.2	3,689	0.79%
2023/07/11	4.1	11.84	3	11.83	11.85	1.1	3,676	0.03%
2023/07/10	0.2	11.84	4	11.70	11.75	-3.8	3,662	-0.10%
2023/07/07	5.2	11.78	0	0.00	11.80	5.2	3,636	0.14%
2023/07/06	44.2	11.84	0	0.00	11.85	44.2	3,630	1.22%
2023/07/05	48	11.92	0	0.00	11.90	48	3,604	1.33%
2023/07/04	7	12.02	1	12.10	11.95	6	3,584	0.17%
2023/07/03	4	12.08	0	0.00	12.10	4	3,633	0.11%
2023/06/29	0.1	12.05	0	0.00	12.05	0.1	4,095	0.00%
2023/06/28	11	12.00	1	11.95	12.00	10	4,305	0.23%
2023/06/27	1.9	12.00	6.1	11.98	12.00	-4.2	4,393	-0.10%
2023/06/26	4.1	11.98	1	12.00	12.00	3.1	4,569	0.07%
2023/06/21	7.1	12.01	0	0.00	12.00	7.1	4,730	0.15%
2023/06/20	1	12.10	0.5	12.10	12.05	0.5	5,161	0.01%
2023/06/19	10	12.10	0.3	12.15	12.10	9.8	5,524	0.18%
2023/06/16	10.7	12.15	2	12.20	12.15	8.7	5,851	0.15%
2023/06/15	10.1	12.15	0	0.00	12.15	10.1	6,028	0.17%
2023/06/14	1	12.25	0	0.00	12.20	1	6,384	0.02%
2023/06/13	2	12.10	0	0.00	12.15	2	6,587	0.03%
2023/06/12	24	12.15	0	0.00	12.10	24	6,893	0.35%
2023/06/09	1	12.20	22	12.20	12.20	-21	7,311	-0.29%
2023/06/08	22.1	12.13	0	0.00	12.10	22.1	7,398	0.30%
2023/06/07	9.1	12.23	2.1	12.20	12.20	7	7,429	0.09%
2023/06/06	23	12.25	2	12.25	12.25	21	7,369	0.28%
2023/06/05	68	12.27	0	0.00	12.25	68	7,415	0.92%
2023/06/02	98	12.39	0	0.00	12.35	98	7,461	1.31%
2023/05/31	5.4	12.49	0	0.00	12.45	5.4	7,471	0.07%
2023/05/30	2.1	12.50	0	0.00	12.60	2.1	7,418	0.03%
2023/05/29	117	12.61	35	12.60	12.60	82	7,442	1.10%	大買/
2023/05/26	2.1	12.50	0	0.00	12.55	2.1	7,425	0.03%
2023/05/25	3	12.50	0	0.00	12.65	3	7,425	0.04%
2023/05/24	10	12.50	15	12.60	12.65	-5	7,472	-0.07%
2023/05/19	51	12.35	0	0.00	12.40	51	7,393	0.69%
2023/05/18	1	12.40	9	12.38	12.50	-8	7,385	-0.11%
2023/05/17	0	0.00	5	12.15	12.40	-5	7,342	-0.07%
2023/05/16	2	12.05	0	0.00	12.15	2	7,320	0.03%
2023/05/15	3.8	11.97	0	0.00	12.00	3.8	7,343	0.05%
2023/05/12	3.5	12.01	1	12.05	12.05	2.5	7,390	0.03%
2023/05/11	7	12.12	1	12.20	12.10	6	7,397	0.08%
2023/05/10	0	12.15	1	12.15	12.20	-1	7,461	-0.01%
2023/05/09	16	12.16	0	0.00	12.15	16	7,526	0.21%
2023/05/08	19	12.16	0	0.00	12.20	19	7,628	0.25%
2023/05/05	2	12.30	0	0.00	12.30	2	7,783	0.03%
2023/05/04	20	12.20	30	12.20	12.25	-10	7,940	-0.13%
2023/05/03	14.2	12.24	0	0.00	12.25	14.2	8,020	0.18%
2023/05/02	2	12.35	12.5	12.30	12.25	-10.5	8,154	-0.13%
2023/04/27	5	12.20	0	0.00	12.25	5	8,375	0.06%
2023/04/26	2	12.25	0	0.00	12.30	2	8,592	0.02%
2023/04/25	4	12.19	0	0.00	12.30	4	8,876	0.05%
2023/04/24	0	0.00	12	12.24	12.35	-12	8,985	-0.13%
2023/04/21	2	12.30	5	12.25	12.30	-3	9,066	-0.03%
2023/04/20	0	12.30	3	12.35	12.40	-3	9,095	-0.03%
2023/04/19	17.1	12.44	0	0.00	12.35	17.1	9,149	0.19%
2023/04/18	13	12.51	0	0.00	12.60	13	9,120	0.14%
2023/04/17	1.4	12.51	2	12.50	12.50	-0.6	9,110	-0.01%
2023/04/14	0.2	12.50	5.1	12.40	12.50	-4.9	9,108	-0.05%
2023/04/12	2	12.45	0	0.00	12.50	2	9,620	0.02%
2023/04/11	0	0.00	0.4	12.40	12.40	-0.4	9,609	0.00%
2023/04/10	5.1	12.23	0	0.00	12.25	5.1	9,634	0.05%
2023/04/07	2.1	12.20	0	0.00	12.25	2.1	9,610	0.02%
2023/03/31	16.1	12.29	8	12.30	12.35	8.1	9,500	0.09%
2023/03/30	17.1	12.64	8	12.78	12.45	9.1	9,355	0.10%
2023/03/29	4.1	13.26	10.3	13.24	13.20	-6.2	9,073	-0.07%
2023/03/28	0	13.00	20	12.90	13.05	-20	9,044	-0.22%
2023/03/27	2.1	12.90	150	12.83	12.90	-147.9	9,102	-1.62%	大賣/鉅額交易
2023/03/24	11	13.28	6	13.26	13.30	5	9,028	0.06%
2023/03/23	7	13.51	36	13.59	13.70	-29	8,877	-0.33%
2023/03/22	1.1	13.25	28.6	13.29	13.30	-27.6	8,434	-0.33%
2023/03/21	0	12.55	45.3	12.98	13.00	-45.3	8,195	-0.55%
2023/03/20	3.1	12.39	24	12.36	12.50	-20.9	8,163	-0.26%
2023/03/17	9	11.67	32	11.64	12.15	-23	8,039	-0.29%
2023/03/16	9.7	11.60	38	11.60	11.70	-28.3	7,762	-0.36%
2023/03/15	43.1	11.92	43.9	11.85	11.90	-0.8	7,704	-0.01%
2023/03/14	116.1	12.30	30	12.30	12.25	86.1	7,476	1.15%	大買/
2023/03/13	2	12.95	17	13.09	13.20	-15	7,352	-0.20%
2023/03/10	11	13.18	6.2	13.18	13.15	4.8	7,365	0.07%
2023/03/09	6.8	13.21	2	13.20	13.15	4.8	7,395	0.06%
2023/03/08	1.1	13.10	28	13.15	13.15	-26.9	7,445	-0.36%
2023/03/07	1	13.05	80	13.12	13.10	-79	7,463	-1.06%
2023/03/06	0.1	12.80	2.3	12.68	12.80	-2.2	7,445	-0.03%
2023/03/02	1	12.55	0	0.00	12.60	1	7,567	0.01%
2023/03/01	0	12.55	4.1	12.60	12.60	-4.1	7,774	-0.05%
2023/02/24	5	12.60	2	12.55	12.60	3	8,027	0.04%
2023/02/23	2	12.60	1	12.55	12.60	1	8,051	0.01%
2023/02/22	8.1	12.40	0	0.00	12.50	8.1	8,118	0.10%
2023/02/21	1.1	12.65	2	12.70	12.70	-1	8,077	-0.01%
2023/02/20	2	12.70	0	0.00	12.70	2	8,199	0.02%
2023/02/17	0	12.75	0	0.00	12.75	0	8,356	0.00%
2023/02/16	0.3	12.71	0	0.00	12.60	0.3	8,399	0.00%
2023/02/15	52	12.74	0	0.00	12.65	52	8,446	0.62%
2023/02/14	0	0.00	0.1	12.75	12.75	-0.1	8,562	0.00%
2023/02/13	2	12.55	0	0.00	12.60	2	8,586	0.02%
2023/02/10	2.1	12.63	2	12.65	12.65	0.1	8,610	0.00%
2023/02/09	0	0.00	1	12.85	12.80	-1	8,609	-0.01%
2023/02/08	8.1	12.73	257	12.70	12.75	-248.9	8,620	-2.89%	大賣/鉅額交易
2023/02/07	0.4	12.95	3	12.90	12.85	-2.6	8,601	-0.03%
2023/02/06	2	12.95	5	12.97	13.00	-3	8,599	-0.03%
2023/02/03	1.3	12.98	28	13.03	13.15	-26.7	8,607	-0.31%
2023/02/02	1.1	12.98	3.2	12.90	13.05	-2	8,481	-0.02%
2023/02/01	4.3	12.65	0	0.00	12.65	4.3	8,455	0.05%
2023/01/31	2	12.60	20	12.60	12.60	-18	8,469	-0.21%
2023/01/30	0	0.00	0.2	12.30	12.35	-0.2	8,364	0.00%
2023/01/17	2	12.20	5	12.25	12.20	-3	8,211	-0.04%
2023/01/16	4	12.28	2	12.35	12.20	2	8,146	0.02%
2023/01/13	0	0.00	97	12.10	12.15	-97	7,950	-1.22%
2023/01/12	10	11.85	2.5	11.85	11.90	7.5	7,808	0.10%
2023/01/11	128	11.65	4	11.70	11.70	124	7,688	1.61%	大買/鉅額交易
2023/01/10	180.5	11.60	22	11.60	11.65	158.5	7,619	2.08%	大買/鉅額交易
2023/01/06	10	11.50	22.5	11.50	11.55	-12.5	7,541	-0.17%
2023/01/05	10	11.40	5	11.45	11.50	5	7,537	0.07%
2023/01/04	1	11.35	0	0.00	11.35	1	7,529	0.01%
2023/01/03	0.2	11.30	0	0.00	11.35	0.2	7,591	0.00%
2022/12/30	4.3	11.21	5	11.23	11.30	-0.8	7,540	-0.01%
2022/12/29	5	11.35	0	0.00	11.35	5	7,054	0.07%
2022/12/27	0	0.00	0.1	11.45	11.45	-0.1	6,994	0.00%
2022/12/26	5	11.35	0	0.00	11.40	5	6,970	0.07%
2022/12/23	100.1	11.35	0	0.00	11.35	100.1	7,013	1.43%
2022/12/21	0	0.00	1	11.30	11.25	-1	7,179	-0.01%
2022/12/20	12	11.33	6	11.29	11.25	6	7,188	0.08%
2022/12/19	1.1	11.40	15.2	11.43	11.35	-14.1	7,014	-0.20%
2022/12/16	0.8	11.45	3.2	11.45	11.45	-2.4	6,868	-0.03%
2022/12/15	4.1	11.48	10	11.45	11.45	-5.9	6,776	-0.09%
2022/12/14	9.1	11.46	1	11.45	11.50	8.1	6,724	0.12%
2022/12/13	0.3	11.45	13.8	11.40	11.40	-13.4	6,642	-0.20%
2022/12/12	10	11.30	37	11.36	11.40	-27	6,517	-0.41%
2022/12/09	6	11.46	0	0.00	11.40	6	6,397	0.09%
2022/12/07	1	11.40	0.4	11.40	11.40	0.6	6,220	0.01%
2022/12/06	0	0.00	0	11.40	11.35	0	6,071	0.00%
2022/12/05	16	11.28	1	11.30	11.40	15	5,967	0.25%
2022/12/02	6	11.40	9	11.35	11.35	-3	5,653	-0.05%
2022/12/01	5	11.65	0	0.00	11.50	5	5,579	0.09%
2022/11/30	0	0.00	10	11.45	11.50	-10	5,478	-0.18%
2022/11/29	0	0.00	12.7	11.45	11.45	-12.7	5,364	-0.24%
2022/11/28	16.9	11.43	0	0.00	11.45	16.9	5,250	0.32%
2022/11/25	0.6	11.65	10	11.60	11.60	-9.4	5,130	-0.18%
2022/11/24	3.2	11.64	0	0.00	11.70	3.2	5,046	0.06%
2022/11/23	50	11.72	0	0.00	11.80	50	4,947	1.01%
2022/11/22	10	11.43	20	11.34	11.65	-10	4,782	-0.21%
2022/11/21	14	11.10	0	0.00	11.10	14	4,542	0.31%
2022/11/18	16.2	11.19	12	11.18	11.20	4.2	4,548	0.09%
2022/11/17	2	11.15	11	11.11	11.15	-9	4,498	-0.20%
2022/11/16	23.1	11.15	5	11.20	11.05	18.1	4,444	0.41%
2022/11/15	114.1	11.25	6	11.30	11.35	108.1	4,306	2.51%	大買/鉅額交易
2022/11/14	1	11.30	0	0.00	11.30	1	4,141	0.02%
2022/11/11	12	11.33	0	0.00	11.35	12	4,040	0.30%
2022/11/10	5	11.30	9	11.33	11.25	-4	3,963	-0.10%
2022/11/09	2	11.38	23	11.40	11.45	-21	3,826	-0.55%
2022/11/08	0	0.00	15.2	11.32	11.35	-15.2	3,777	-0.40%
2022/11/07	7	11.05	37	11.23	11.25	-30	3,717	-0.81%
2022/11/04	4	11.03	0.1	11.10	11.05	4	3,659	0.11%
2022/11/03	7	11.01	5	11.07	11.10	2	3,638	0.05%
2022/11/02	0	0.00	2	11.10	11.15	-2	3,593	-0.06%
2022/11/01	18	10.94	172.1	11.00	11.05	-154.1	3,528	-4.37%	大賣/鉅額交易
2022/10/31	4	11.15	19	11.04	11.10	-15	3,436	-0.44%
2022/10/28	64.2	11.04	20	10.99	11.00	44.2	3,385	1.30%
2022/10/27	14.1	11.18	1	11.20	11.20	13.1	3,253	0.40%
2022/10/26	12	11.15	0	0.00	11.25	12	3,169	0.38%
2022/10/25	2	11.25	0	0.00	11.20	2	3,164	0.06%
2022/10/24	1	11.30	2	11.25	11.25	-1	3,199	-0.03%
2022/10/21	0	0.00	15	11.27	11.35	-15	3,190	-0.47%
2022/10/20	5.2	11.00	3	11.30	11.30	2.2	3,167	0.07%
2022/10/19	0.4	11.35	0.5	11.30	11.30	-0.1	3,012	0.00%
2022/10/18	6	11.23	1	11.20	11.40	5	2,993	0.17%
2022/10/17	7.1	11.16	1	11.15	11.30	6.1	2,981	0.20%
2022/10/14	0.6	11.45	0	0.00	11.40	0.6	2,951	0.02%
2022/10/13	0	0.00	7	11.41	11.45	-7	2,951	-0.24%
2022/10/12	1	11.25	0	0.00	11.45	1	2,928	0.03%
2022/10/11	11.1	11.21	0	11.35	11.45	11.1	2,929	0.38%
2022/10/07	6	11.69	0	0.00	11.65	6	2,883	0.21%
2022/10/06	1.1	11.80	8.2	11.85	11.85	-7.1	2,886	-0.25%
2022/10/05	1	11.85	0	0.00	11.80	1	2,941	0.03%
2022/10/04	3	11.75	0	0.00	11.75	3	3,022	0.10%
2022/09/30	7.1	11.45	0	0.00	11.55	7.1	3,032	0.23%
2022/09/29	24.1	11.40	10	11.40	11.45	14.1	2,984	0.47%
2022/09/28	356	11.68	61	11.60	11.60	295	2,933	10.06%	大買/鉅額交易
2022/09/27	7.1	12.06	0	0.00	12.05	7.1	2,856	0.25%
2022/09/26	4.1	12.20	0	0.00	12.20	4.1	2,900	0.14%
2022/09/23	4	12.51	0	0.00	12.45	4	2,953	0.14%
2022/09/22	1	12.40	0.1	12.45	12.45	0.9	3,024	0.03%
2022/09/21	3	12.58	0	0.00	12.55	3	3,122	0.10%
2022/09/20	50.2	12.70	1.2	12.71	12.70	49	3,178	1.54%
2022/09/16	24	12.80	0	0.00	12.70	24	3,310	0.72%
2022/09/15	2	12.75	0	0.00	12.95	2	3,159	0.06%
2022/09/14	6	12.84	2	12.90	12.85	4	3,202	0.12%
2022/09/12	11	12.84	5	12.90	12.90	6	3,264	0.18%
2022/09/08	20	12.84	0	0.00	12.90	20	3,564	0.56%
2022/09/07	13.1	12.87	5	12.80	12.85	8.1	3,611	0.22%
2022/09/06	1.1	13.15	1	13.10	13.10	0.1	3,670	0.00%
2022/09/05	1	13.15	0	0.00	13.15	1	3,782	0.03%
2022/09/01	2	13.20	0	0.00	13.20	2	3,863	0.05%
2022/08/31	2	13.20	0	0.00	13.35	2	3,866	0.05%
2022/08/30	50.1	13.15	0	0.00	13.10	50.1	3,891	1.29%
2022/08/29	1	13.15	0	0.00	13.15	1	3,872	0.03%
2022/08/26	2	13.30	0	0.00	13.20	2	3,826	0.05%
2022/08/25	26	13.28	0	0.00	13.20	26	3,776	0.69%
2022/08/23	4	13.40	5	13.55	13.35	-1	3,752	-0.03%
2022/08/22	2	13.45	0	0.00	13.55	2	3,754	0.05%
2022/08/15	2	13.65	0	0.00	13.65	2	3,751	0.05%
2022/08/12	0	0.00	7	13.75	13.75	-7	3,750	-0.19%
2022/08/11	1	13.50	0	0.00	13.65	1	3,766	0.03%
2022/08/09	1	13.10	5	13.05	13.20	-4	3,765	-0.11%
2022/08/08	51	13.10	2.2	13.09	13.15	48.8	3,780	1.29%
2022/08/05	1	13.20	0	13.30	13.20	1	3,834	0.03%
2022/08/04	5	13.20	5	13.31	13.30	0	3,916	0.00%
2022/08/03	2	13.30	1	13.35	13.30	1	3,941	0.03%
2022/08/02	10	13.35	50	13.30	13.35	-40	4,008	-1.00%
2022/08/01	2.3	13.47	0	0.00	13.55	2.3	4,068	0.06%
2022/07/29	10	14.05	8	14.07	14.10	2	4,091	0.05%
2022/07/28	1.2	13.95	6	13.95	13.95	-4.8	4,054	-0.12%
2022/07/27	1.1	13.76	1.8	13.75	13.80	-0.7	4,053	-0.02%
2022/07/25	1.1	13.52	0.2	13.70	13.65	0.9	4,076	0.02%
2022/07/22	1	13.45	0	0.00	13.45	1	4,110	0.02%
2022/07/21	1	13.20	1	13.25	13.25	0	4,189	0.00%
2022/07/20	11	13.25	0	0.00	13.15	11	4,242	0.26%
2022/07/19	1	12.95	14	12.91	13.10	-13	4,326	-0.30%
2022/07/18	1	12.75	10	12.85	12.80	-9	4,336	-0.21%
2022/07/15	20.2	12.58	0	0.00	12.60	20.2	4,334	0.47%
2022/07/14	1	12.80	0	0.00	12.85	1	4,339	0.02%
2022/07/13	68	12.84	1.4	12.87	12.85	66.6	4,365	1.52%
2022/07/12	4.4	12.83	34	13.08	12.80	-29.6	4,407	-0.67%
2022/07/11	3.1	13.30	0	0.00	13.30	3.1	4,356	0.07%
2022/07/08	1	13.60	0	0.00	13.60	1	4,390	0.02%
2022/07/07	0.2	13.40	19	13.43	13.50	-18.8	4,461	-0.42%
2022/07/06	5	13.41	56	13.45	13.30	-51	4,529	-1.13%
2022/07/05	30.1	13.85	0	0.00	13.75	30.1	4,785	0.63%
2022/07/04	11	13.69	42	13.50	13.60	-31	4,827	-0.64%
2022/07/01	3.4	14.11	0	0.00	14.05	3.4	4,968	0.07%
2022/06/30	413	14.53	1	14.55	14.55	412	5,074	8.12%	大買/鉅額交易
2022/06/29	6	14.73	0	0.00	14.80	6	5,078	0.12%
2022/06/28	1	15.75	0	15.80	15.75	1	5,124	0.02%
2022/06/27	16	15.75	0	0.00	15.80	16	5,114	0.31%
2022/06/24	0.1	15.75	2	15.70	15.75	-1.9	5,072	-0.04%
2022/06/23	0.1	15.65	0	0.00	15.65	0.1	5,078	0.00%
2022/06/22	5.1	15.65	0	0.00	15.65	5.1	5,096	0.10%
2022/06/21	5.1	15.80	8	15.70	15.85	-2.9	5,105	-0.06%
2022/06/20	1.1	15.70	4	15.68	15.60	-2.9	5,209	-0.06%
2022/06/17	1	15.75	6	15.81	15.75	-5	5,201	-0.10%
2022/06/16	4	16.03	0	0.00	16.00	4	4,960	0.08%
2022/06/15	20	15.90	1	16.05	16.05	19	5,055	0.38%
2022/06/14	0.2	15.55	0	0.00	15.85	0.2	5,074	0.00%
2022/06/13	1.1	15.51	0	0.00	15.50	1.1	5,047	0.02%
2022/06/09	1.3	15.53	0	0.00	15.60	1.3	5,296	0.02%
2022/06/08	2.1	15.61	0	0.00	15.65	2.1	5,310	0.04%
2022/06/06	0.1	15.60	0.9	15.60	15.50	-0.7	5,557	-0.01%
2022/06/02	7	15.46	0	0.00	15.45	7	5,788	0.12%
2022/06/01	3.1	15.57	0	15.60	15.50	3.1	5,911	0.05%
2022/05/31	0.1	15.65	0	0.00	15.60	0.1	5,889	0.00%
2022/05/30	1.1	15.61	1.1	15.64	15.65	0.1	5,884	0.00%
2022/05/27	0.1	15.45	0.3	15.40	15.40	-0.2	5,887	0.00%
2022/05/26	3.1	15.32	0	0.00	15.30	3.1	5,909	0.05%
2022/05/24	2	15.45	0	0.00	15.40	2	6,039	0.03%
2022/05/23	1.1	15.41	0.1	15.48	15.50	1	6,052	0.02%
2022/05/20	13.5	15.45	0	0.00	15.45	13.5	6,085	0.22%
2022/05/19	1	15.50	0	0.00	15.50	1	6,120	0.02%
2022/05/18	1.1	15.66	31	15.75	15.80	-29.9	6,137	-0.49%
2022/05/17	0.1	15.65	0	0.00	15.60	0.1	6,169	0.00%
2022/05/16	11.2	15.36	0	0.00	15.40	11.2	6,177	0.18%
2022/05/13	0.1	15.25	0	0.00	15.30	0.1	6,179	0.00%
2022/05/12	9.9	15.20	1	15.20	15.15	8.9	6,249	0.14%
2022/05/11	2	15.60	13	15.67	15.60	-11	6,211	-0.18%
2022/05/10	1.2	15.61	5	15.30	15.65	-3.8	6,207	-0.06%
2022/05/09	4.1	15.60	5	15.70	15.60	-0.9	6,207	-0.01%
2022/05/06	2.8	15.86	0	0.00	15.85	2.8	6,209	0.05%
2022/05/05	0.1	16.05	0	0.00	15.95	0.1	6,256	0.00%
2022/05/04	1	16.00	0	0.00	15.95	1	6,276	0.02%
2022/05/03	1.1	16.00	0	0.00	16.00	1.1	6,291	0.02%
2022/04/29	10.1	16.05	0	0.00	16.05	10.1	6,369	0.16%
2022/04/28	0.1	16.05	0	0.00	16.05	0.1	6,439	0.00%
2022/04/27	1.5	15.92	1	15.95	15.95	0.5	6,440	0.01%
2022/04/26	0.9	16.08	0	0.00	16.00	0.9	6,411	0.01%
2022/04/25	8.1	15.96	5	15.95	16.00	3.1	6,404	0.05%
2022/04/22	1.1	16.15	5	16.15	16.20	-3.9	6,333	-0.06%
2022/04/21	0.1	16.15	0	0.00	16.15	0.1	6,434	0.00%
2022/04/19	9.3	16.05	0	0.00	16.10	9.3	6,729	0.14%
2022/04/18	26.1	16.01	2	16.05	16.05	24.1	6,782	0.36%
2022/04/15	6	16.23	17	16.25	16.20	-11	6,705	-0.16%
2022/04/14	24	16.23	0	0.00	16.25	24	6,730	0.36%
2022/04/13	5	16.30	0.3	16.35	16.40	4.7	6,677	0.07%
2022/04/12	17.3	16.28	0	0.00	16.40	17.3	6,615	0.26%
2022/04/11	16	16.56	79.3	16.56	16.50	-63.3	6,526	-0.97%
2022/04/08	4.5	17.06	15	17.00	17.10	-10.5	6,232	-0.17%
2022/04/07	4	16.98	18	17.08	16.90	-14	6,245	-0.22%
2022/04/06	4	17.15	11.8	17.20	17.20	-7.8	6,050	-0.13%
2022/03/31	16	16.75	11.1	16.70	16.75	4.9	5,868	0.08%
2022/03/30	1	16.55	0	0.00	16.55	1	5,717	0.02%
2022/03/29	2	16.50	0	0.00	16.50	2	5,661	0.04%
2022/03/28	1	16.30	2	16.43	16.40	-1	5,615	-0.02%
2022/03/25	1	16.45	1	16.45	16.45	0	5,570	0.00%
2022/03/24	1	16.40	1	16.50	16.50	0	5,559	0.00%
2022/03/23	1.2	16.49	5	16.40	16.50	-3.8	5,605	-0.07%
2022/03/22	2	16.35	12	16.30	16.35	-10	5,503	-0.18%
2022/03/21	20	16.30	3.9	16.36	16.35	16.1	5,486	0.29%
2022/03/18	3	16.37	10	16.35	16.30	-7	5,434	-0.13%
2022/03/17	4.6	16.10	8.1	16.08	16.10	-3.5	5,347	-0.07%
2022/03/16	32	15.85	13.6	15.86	15.90	18.4	5,266	0.35%
2022/03/15	17.5	15.66	13	15.72	15.85	4.5	5,188	0.09%
2022/03/14	0.2	15.10	0	0.00	15.05	0.2	4,952	0.00%
2022/03/11	13	14.95	0	0.00	14.90	13	4,961	0.26%
2022/03/10	63	15.01	0	0.00	15.00	63	4,963	1.27%
2022/03/09	40.2	14.86	15	14.77	14.80	25.2	4,907	0.51%
2022/03/08	17.3	15.22	0	15.05	15.05	17.2	4,722	0.36%
2022/03/07	8.2	15.64	20.3	15.73	15.65	-12.1	4,507	-0.27%
2022/03/04	0.6	15.95	9	15.85	15.85	-8.4	4,430	-0.19%
2022/03/03	0.1	16.00	3.1	15.90	15.95	-3	4,464	-0.07%
2022/03/02	1.8	15.89	0	0.00	15.90	1.8	4,482	0.04%
2022/03/01	6	15.86	1	15.90	15.90	5	4,497	0.11%
2022/02/25	3	15.82	1	15.85	15.80	2	4,541	0.04%
2022/02/24	8	15.87	1	15.95	15.85	7	4,502	0.15%
2022/02/23	2.4	15.96	1	15.95	15.95	1.3	4,437	0.03%
2022/02/22	0	0.00	6	15.95	15.95	-6	4,507	-0.13%
2022/02/18	10	15.98	0.1	16.00	16.00	9.9	4,806	0.21%
2022/02/17	0	0.00	0	16.00	16.00	0	4,797	0.00%
2022/02/16	11	16.00	1	16.05	16.00	10	4,830	0.21%
2022/02/15	5.2	16.00	55	16.00	16.00	-49.8	4,876	-1.02%
2022/02/14	11	15.99	0	0.00	16.05	11	4,893	0.22%
2022/02/11	2	16.13	16.1	16.15	16.15	-14.1	4,788	-0.29%
2022/02/10	1.1	16.20	1	16.20	16.25	0.1	4,748	0.00%
2022/02/09	0.2	16.20	3	16.18	16.20	-2.8	4,772	-0.06%
2022/02/08	3.2	16.07	0	0.00	16.15	3.2	4,727	0.07%
2022/02/07	28.4	15.99	0.1	16.10	16.05	28.3	4,660	0.61%
2022/01/26	3	15.93	1	15.95	15.95	2	4,572	0.04%
2022/01/24	3	15.77	5.4	15.76	15.95	-2.4	4,533	-0.05%
2022/01/21	12.1	16.04	0	0.00	16.00	12.1	4,447	0.27%
2022/01/20	11.3	16.15	0	0.00	16.15	11.3	4,347	0.26%
2022/01/19	3.1	16.20	0	0.00	16.20	3.1	4,321	0.07%
2022/01/17	2.1	16.20	13	16.20	16.20	-10.9	4,236	-0.26%
2022/01/14	5	16.26	20	16.28	16.30	-15	4,205	-0.36%
2022/01/13	2.1	16.35	0.2	16.30	16.35	1.9	4,182	0.05%
2022/01/12	25	16.27	11	16.06	16.15	14	4,056	0.35%
2022/01/11	5	15.93	117	16.00	15.95	-112	3,918	-2.86%	大賣/鉅額交易
2022/01/10	1	15.95	0	0.00	15.95	1	3,903	0.03%
2022/01/07	2	15.88	3	15.90	15.90	-1	4,037	-0.02%
2022/01/06	1	15.90	0	0.00	15.90	1	4,006	0.02%
2022/01/05	0	0.00	3.9	15.93	15.90	-3.9	4,013	-0.10%
2022/01/04	1	15.95	20	16.00	15.95	-19	4,036	-0.47%
2022/01/03	0	0.00	32.1	16.00	15.95	-32.1	4,067	-0.79%
2021/12/29	13.1	15.95	20	15.95	15.95	-6.9	4,119	-0.17%
2021/12/28	30	15.84	0	0.00	15.90	30	4,114	0.73%
2021/12/27	1.4	15.83	3	15.85	15.85	-1.7	4,128	-0.04%
2021/12/24	1	15.80	30	15.85	15.85	-29	4,189	-0.69%
2021/12/23	1	15.80	0	0.00	15.85	1	4,229	0.02%
2021/12/22	5	15.85	0	0.00	15.80	5	4,254	0.12%
2021/12/21	1.2	15.81	0	0.00	15.80	1.2	4,287	0.03%
2021/12/20	10	15.80	0.2	15.90	15.80	9.8	4,292	0.23%
2021/12/17	28.1	15.88	0.1	16.00	15.85	28	4,251	0.66%
2021/12/16	10	15.90	0	0.00	15.85	10	4,225	0.24%
2021/12/15	6	15.96	0	0.00	15.90	6	4,212	0.14%
2021/12/14	5	16.00	0	0.00	15.95	5	4,220	0.12%
2021/12/13	8	16.05	1	16.05	16.05	7	4,229	0.17%
2021/12/10	3	15.98	0.1	16.00	16.00	2.9	4,172	0.07%
2021/12/09	1	15.90	5.2	15.90	15.90	-4.2	4,180	-0.10%
2021/12/07	13	15.80	5.1	15.80	15.90	7.9	4,153	0.19%
2021/12/06	12	15.80	3.1	15.85	15.85	8.9	4,195	0.21%
2021/12/03	1	16.00	0	0.00	15.90	1	4,177	0.02%
2021/12/02	0.2	15.95	0.7	15.95	15.90	-0.5	4,189	-0.01%
2021/12/01	1	15.95	0	0.00	15.90	1	4,196	0.02%
2021/11/30	6.3	15.84	0.1	15.90	16.00	6.2	4,212	0.15%
2021/11/29	15	15.86	5	15.85	15.85	10	4,198	0.24%
2021/11/26	7	16.04	0	0.00	16.00	7	4,165	0.17%
2021/11/25	0.2	16.20	0.1	16.20	16.20	0.1	4,155	0.00%
2021/11/24	23	16.09	10	16.18	16.20	13	4,139	0.31%
2021/11/23	12	16.05	8	16.03	16.00	4	4,080	0.10%
2021/11/22	10.9	16.06	0	0.00	16.10	10.9	4,063	0.27%
2021/11/19	5.5	16.26	4	16.19	16.15	1.5	4,034	0.04%
2021/11/18	13.3	16.18	56.8	16.16	16.40	-43.5	3,946	-1.10%
2021/11/17	1.1	15.91	35.6	15.90	16.00	-34.5	3,741	-0.92%
2021/11/16	5.1	15.75	0	0.00	15.85	5.1	3,597	0.14%
2021/11/15	4.1	15.80	5	15.80	15.80	-1	3,607	-0.03%
2021/11/12	31.1	15.80	1.4	15.85	15.85	29.7	3,550	0.84%
2021/11/11	4	15.69	0.3	15.80	15.75	3.7	3,563	0.10%
2021/11/10	1	15.70	0.1	15.80	15.75	0.9	3,542	0.03%
2021/11/09	2	15.70	0.3	15.83	15.75	1.7	3,524	0.05%
2021/11/08	5.5	15.73	0.1	15.80	15.75	5.4	3,523	0.15%
2021/11/05	13.1	15.78	5.1	15.75	15.80	8	3,492	0.23%
2021/11/04	1.1	15.80	20	15.80	15.85	-19	3,492	-0.54%
2021/11/03	13	15.84	1	15.80	15.85	12	3,491	0.34%
2021/11/02	3	15.80	0.5	15.90	15.85	2.5	3,497	0.07%
2021/11/01	3.1	15.82	0	0.00	15.85	3.1	3,490	0.09%
2021/10/29	1	15.85	0	0.00	15.90	1	3,493	0.03%
2021/10/28	3	15.90	1	15.90	15.95	2	3,517	0.06%
2021/10/27	4	15.88	0	0.00	15.90	4	3,538	0.11%
2021/10/26	6	15.95	1	15.95	15.95	5	3,561	0.14%
2021/10/25	1.1	15.95	0	0.00	15.95	1.1	3,639	0.03%
2021/10/22	4.1	15.86	0	0.00	15.90	4.1	3,863	0.11%
2021/10/21	7	15.84	5	15.95	15.80	2	4,091	0.05%
2021/10/20	3	15.88	0	0.00	15.95	3	4,110	0.07%
2021/10/19	7	16.05	0	0.00	16.00	7	4,131	0.17%
2021/10/18	15	16.15	6.2	16.08	16.05	8.8	4,183	0.21%
2021/10/15	9	16.03	7.3	15.95	15.95	1.7	4,172	0.04%
2021/10/13	2	15.65	0.1	15.65	15.55	1.9	4,113	0.05%
2021/10/12	6.1	15.54	5.1	15.55	15.55	1	4,197	0.02%
2021/10/08	0	0.00	1	15.60	15.55	-1	4,280	-0.02%
2021/10/07	13	15.57	1	15.60	15.55	12	4,296	0.28%
2021/10/06	7.2	15.49	4	15.50	15.45	3.2	4,319	0.07%
2021/10/05	2.1	15.85	0	0.00	15.90	2.1	4,348	0.05%
2021/10/04	2	15.95	2	15.95	16.00	0	4,300	0.00%
2021/10/01	11.1	15.90	0	0.00	15.95	11.1	4,371	0.25%
2021/09/30	2	15.98	7.9	16.10	16.15	-5.9	4,310	-0.14%
2021/09/29	105	15.90	1	16.00	15.95	104	4,248	2.45%	大買/鉅額交易
2021/09/28	40	16.00	2	16.05	16.00	38	4,223	0.90%
2021/09/27	1.1	16.05	0	0.00	16.00	1.1	4,193	0.03%
2021/09/24	0	0.00	5.1	15.90	15.85	-5.1	4,172	-0.12%
2021/09/23	17.1	15.75	0	0.00	15.75	17.1	4,190	0.41%
2021/09/22	5	15.65	0	0.00	15.70	5	4,215	0.12%
2021/09/17	2.3	15.81	0	0.00	15.80	2.3	4,162	0.06%
2021/09/16	1	15.80	0	0.00	15.80	1	4,201	0.02%
2021/09/15	4	15.83	0	0.00	15.90	4	4,193	0.10%
2021/09/14	37	15.90	16	15.90	15.85	21	4,198	0.50%
2021/09/13	2.1	15.75	5.1	15.80	15.85	-3	4,206	-0.07%
2021/09/10	10	15.80	0.2	15.85	15.80	9.8	4,219	0.23%
2021/09/09	1	15.75	0.3	15.85	15.80	0.7	4,301	0.02%
2021/09/08	15.5	15.82	2	15.85	15.80	13.5	4,329	0.31%
2021/09/07	3	16.00	0	0.00	16.00	3	4,298	0.07%
2021/09/06	2.1	16.05	0	0.00	16.00	2.1	4,360	0.05%
2021/09/03	2	16.05	0	0.00	16.10	2	4,349	0.05%
2021/09/02	6	16.18	0	0.00	16.05	6	4,431	0.14%
2021/09/01	32	16.26	1	16.35	16.30	31	4,557	0.68%
2021/08/31	19	16.14	0	0.00	16.05	19	4,703	0.40%
2021/08/30	3.1	16.14	3	16.15	16.20	0.1	4,736	0.00%
2021/08/27	342	16.04	335.6	16.04	16.05	6.4	4,742	0.13%	大買/大賣/
2021/08/26	50	15.90	52	15.90	15.90	-2	4,735	-0.04%
2021/08/24	0	0.00	0.4	16.00	16.00	-0.4	4,789	-0.01%
2021/08/23	10.1	15.85	1	15.85	15.85	9.1	4,818	0.19%
2021/08/20	1	15.75	1.7	15.77	15.75	-0.7	4,884	-0.01%
2021/08/19	4	15.91	1.1	15.86	15.85	2.9	4,959	0.06%
2021/08/18	1.5	15.72	0	0.00	16.00	1.5	4,973	0.03%
2021/08/17	6.1	15.92	5	15.95	15.85	1.1	4,977	0.02%
2021/08/16	12	16.09	0	0.00	16.00	12	4,997	0.24%
2021/08/13	1	16.30	1	16.30	16.25	0	4,996	0.00%
2021/08/11	2	16.35	1	16.35	16.45	1	5,142	0.02%
2021/08/09	0.1	16.45	3	16.50	16.45	-2.9	5,612	-0.05%
2021/08/06	0	0.00	0.5	16.45	16.40	-0.5	5,746	-0.01%
2021/08/03	0.1	16.35	0.5	16.40	16.35	-0.4	6,922	-0.01%
2021/08/02	3.1	16.32	0	0.00	16.35	3.1	7,121	0.04%
2021/07/30	4.1	16.35	0	0.00	16.45	4.1	7,394	0.06%
2021/07/29	1	16.30	0	0.00	16.35	1	7,496	0.01%
2021/07/28	22	16.29	2	16.35	16.30	20	7,555	0.26%
2021/07/27	8.9	16.48	10	16.50	16.40	-1.1	7,803	-0.01%
2021/07/26	26	17.48	20.1	17.50	17.45	5.9	7,769	0.08%
2021/07/23	0	0.00	3	17.50	17.50	-3	7,639	-0.04%
2021/07/22	2	17.50	0	0.00	17.55	2	7,705	0.03%
2021/07/21	1	17.50	0	0.00	17.50	1	7,686	0.01%
2021/07/20	0.1	17.50	7	17.50	17.50	-6.9	7,753	-0.09%
2021/07/19	11.1	17.60	0	0.00	17.65	11.1	7,812	0.14%
2021/07/16	15.1	17.48	1	17.50	17.55	14.1	7,918	0.18%
2021/07/15	0.1	17.30	9	17.16	17.30	-8.9	7,908	-0.11%
2021/07/14	5	17.10	0.6	17.10	17.10	4.4	7,912	0.06%
2021/07/13	1	17.15	10	17.05	17.05	-9	8,084	-0.11%
2021/07/12	0.1	17.05	7	17.00	17.00	-6.9	8,148	-0.08%
2021/07/09	0.1	16.75	0	0.00	16.75	0.1	8,179	0.00%
2021/07/08	0	0.00	16	16.81	16.80	-16	8,393	-0.19%
2021/07/07	32	16.48	5	16.50	16.50	27	8,590	0.31%
2021/07/06	1	16.55	5	16.50	16.55	-4	8,910	-0.04%
2021/07/05	2	16.48	0.7	16.50	16.50	1.3	9,005	0.01%
2021/07/02	2	16.35	0	0.00	16.40	2	9,102	0.02%
2021/07/01	50.1	16.45	56	16.40	16.35	-5.9	9,166	-0.06%
2021/06/30	6	16.50	3	16.50	16.50	3	9,306	0.03%
2021/06/29	12.1	16.50	0	0.00	16.45	12.1	9,440	0.13%
2021/06/25	1	16.35	0	0.00	16.35	1	9,718	0.01%
2021/06/24	6.5	16.31	0	0.00	16.30	6.5	9,813	0.07%
2021/06/22	8	16.17	0	0.00	16.20	8	10,304	0.08%
2021/06/21	3	16.15	0	0.00	16.15	3	10,653	0.03%
2021/06/18	0.2	16.35	1	16.35	16.30	-0.8	10,631	-0.01%
2021/06/17	8	16.35	0	0.00	16.40	8	10,576	0.08%
2021/06/16	1	16.40	0	0.00	16.45	1	10,667	0.01%
2021/06/15	3.1	16.39	0	0.00	16.55	3.1	10,656	0.03%
2021/06/11	2.4	16.35	0	0.00	16.40	2.4	10,684	0.02%
2021/06/10	6.1	16.23	0	0.00	16.30	6.1	10,767	0.06%
2021/06/09	9.7	16.41	10	16.55	16.30	-0.3	10,770	0.00%
2021/06/08	28.5	16.58	41	16.60	16.65	-12.5	10,836	-0.12%
2021/06/07	11	16.91	0	0.00	16.90	11	11,068	0.10%
2021/06/04	4	17.01	1	17.10	17.10	3	11,370	0.03%
2021/06/03	5	17.15	0	0.00	17.15	5	11,801	0.04%
2021/06/02	4	17.14	0	0.00	17.20	4	11,834	0.03%
2021/06/01	5.1	17.06	0	0.00	17.15	5.1	11,827	0.04%
2021/05/31	1	17.05	0	0.00	17.10	1	11,858	0.01%
2021/05/28	23	17.05	107	17.10	17.10	-84	11,903	-0.71%	大賣/
2021/05/27	5	16.80	10	16.87	16.90	-5	11,930	-0.04%
2021/05/25	2	16.80	2	16.80	16.80	0	12,054	0.00%
2021/05/24	4.1	16.79	0	0.00	16.75	4.1	12,137	0.03%
2021/05/21	5.3	16.81	0.2	16.89	16.85	5.1	12,176	0.04%
2021/05/20	4	16.56	5	16.60	16.70	-1	12,135	-0.01%
2021/05/19	0	0.00	3	16.60	16.65	-3	12,094	-0.02%
2021/05/18	19.1	16.50	2	16.40	16.70	17.1	12,047	0.14%
2021/05/17	59.1	15.89	5	15.95	15.70	54.1	12,157	0.45%
2021/05/14	69.2	16.70	23	16.71	16.80	46.2	11,833	0.39%
2021/05/13	14.2	16.46	211	16.13	16.60	-196.8	11,706	-1.68%	大賣/鉅額交易
2021/05/12	46.5	16.69	21	16.63	16.55	25.5	11,415	0.22%
2021/05/11	20.5	17.71	9	17.77	17.70	11.5	10,777	0.11%
2021/05/10	14.5	18.10	8	18.12	18.15	6.5	10,583	0.06%
2021/05/07	27	17.94	0.2	18.00	18.00	26.8	10,427	0.26%
2021/05/06	1	17.60	21	17.55	17.55	-20	10,219	-0.20%
2021/05/05	0	0.00	44	17.40	17.35	-44	10,142	-0.43%
2021/05/04	25	17.00	43	17.05	17.20	-18	10,070	-0.18%
2021/05/03	7.2	17.55	2	17.68	17.40	5.2	9,786	0.05%
2021/04/29	0	0.00	25	17.70	17.70	-25	9,643	-0.26%
2021/04/28	3.5	17.71	17	17.65	17.75	-13.5	9,576	-0.14%
2021/04/27	3.1	17.35	1	17.35	17.40	2.1	9,561	0.02%
2021/04/26	1	17.15	17.6	17.43	17.45	-16.6	9,534	-0.17%
2021/04/23	9.4	17.07	166	17.06	17.15	-156.6	9,515	-1.65%	大賣/鉅額交易
2021/04/22	25.1	17.25	13.1	17.40	17.20	12	9,460	0.13%
2021/04/21	1.1	17.16	3	17.23	17.35	-1.9	9,293	-0.02%
2021/04/20	2.5	17.30	10	17.40	17.30	-7.5	9,307	-0.08%
2021/04/19	16.3	17.29	19.2	17.19	17.40	-2.9	9,301	-0.03%
2021/04/16	12	16.82	8	16.95	17.00	4	9,234	0.04%
2021/04/15	11	16.69	8	16.79	16.75	3	9,318	0.03%
2021/04/14	16.3	16.48	2	16.50	16.60	14.3	9,248	0.15%
2021/04/13	31.5	16.61	15	16.70	16.55	16.5	9,162	0.18%
2021/04/12	26.2	16.73	2.3	16.69	16.75	23.9	8,896	0.27%
2021/04/09	11.3	16.95	0	0.00	17.00	11.3	8,653	0.13%
2021/04/08	10	16.96	13	16.95	17.05	-3	8,649	-0.03%
2021/04/07	18	17.01	0	0.00	17.10	18	8,705	0.21%
2021/04/06	4.1	17.09	241	17.08	17.10	-236.9	8,635	-2.74%	大賣/鉅額交易
2021/04/01	21	16.79	20.2	16.82	16.95	0.8	8,498	0.01%
2021/03/31	1.6	16.63	9	16.74	16.90	-7.4	8,344	-0.09%
2021/03/30	24	16.41	13	16.34	16.45	11	8,147	0.14%
2021/03/29	8.1	16.39	3	16.42	16.40	5.1	8,063	0.06%
2021/03/26	118	16.35	2	16.35	16.40	116	7,982	1.45%	大買/鉅額交易
2021/03/25	60	16.31	129.2	16.15	16.40	-69.2	7,829	-0.88%	大賣/
2021/03/24	90	15.88	29	15.80	15.90	61	7,526	0.81%
2021/03/23	5.1	15.10	1	15.15	15.15	4.1	7,169	0.06%
2021/03/22	1.1	14.96	1	15.05	15.10	0.1	7,169	0.00%
2021/03/19	9	14.94	1	15.00	14.95	8	7,233	0.11%
2021/03/18	3.4	15.05	1	15.05	15.05	2.4	7,388	0.03%
2021/03/17	4	15.08	1	15.10	15.05	3	7,447	0.04%
2021/03/16	2.2	15.15	5	15.20	15.25	-2.8	7,408	-0.04%
2021/03/15	20	15.05	11	15.05	15.10	9	7,356	0.12%
2021/03/12	14	14.65	5	14.55	14.85	9	7,324	0.12%
2021/03/11	41	15.22	665	15.36	14.95	-624	7,113	-8.77%	大賣/鉅額交易
2021/03/10	26	15.10	16.7	14.95	15.15	9.3	6,713	0.14%
2021/03/09	14.2	14.43	321	14.26	14.65	-306.8	6,400	-4.79%	大賣/鉅額交易
2021/03/08	15.1	13.85	0	0.00	13.90	15.1	5,951	0.25%
2021/03/05	1	13.80	6	13.85	13.90	-5	5,918	-0.08%
2021/03/04	12	13.81	0	0.00	13.85	12	5,939	0.20%
2021/03/03	0	13.85	10	13.85	13.90	-10	5,909	-0.17%
2021/03/02	21.1	13.87	3.8	13.89	13.80	17.3	5,844	0.30%
2021/02/26	14	13.77	7	13.84	13.90	7	5,779	0.12%
2021/02/25	5	13.90	16	13.81	13.95	-11	5,673	-0.19%
2021/02/24	4.2	13.74	43.1	13.78	13.70	-38.9	5,614	-0.69%
2021/02/23	12	13.50	1.1	13.50	13.55	10.9	5,494	0.20%
2021/02/22	51	13.37	0.3	13.35	13.40	50.7	5,481	0.92%
2021/02/19	3	13.25	0	0.00	13.25	3	5,455	0.05%
2021/02/18	0	13.40	0	0.00	13.40	0	5,449	0.00%
2021/02/17	0.1	13.35	26	13.36	13.35	-25.9	5,446	-0.48%
2021/02/05	0.2	12.90	2	12.85	12.85	-1.8	5,174	-0.03%
2021/02/02	1	12.65	0	0.00	12.75	1	5,311	0.02%
2021/01/29	3	12.62	0	0.00	12.60	3	5,363	0.06%
2021/01/28	11	12.56	3	12.58	12.65	8	5,313	0.15%
2021/01/27	10	12.70	0	0.00	12.70	10	5,227	0.19%
2021/01/26	251	12.75	2	12.70	12.70	249	5,203	4.79%	大買/鉅額交易
2021/01/25	1	12.70	8	12.71	12.80	-7	5,185	-0.13%
2021/01/22	10	12.80	0	0.00	12.80	10	5,135	0.19%
2021/01/21	8.9	12.88	2.2	12.90	12.85	6.8	5,091	0.13%
2021/01/20	77	12.87	16	12.90	12.80	61	5,066	1.20%
2021/01/19	56.8	13.05	2	13.05	13.05	54.8	4,897	1.12%
2021/01/18	15	13.05	8	13.00	13.05	7	4,927	0.14%
2021/01/15	0	0.00	4.2	13.25	13.25	-4.2	4,850	-0.09%
2021/01/14	15	13.30	1	13.30	13.35	14	4,886	0.29%
2021/01/13	10	13.25	0	0.00	13.30	10	4,875	0.21%
2021/01/12	8	13.18	0	0.00	13.10	8	4,766	0.17%
2021/01/11	0	0.00	50	13.40	13.35	-50	4,671	-1.07%
2021/01/08	55	13.00	66	13.09	13.15	-11	4,520	-0.24%
2021/01/07	51.9	12.80	0.2	12.80	12.80	51.7	4,307	1.20%
2021/01/06	16	12.81	0	0.00	12.75	16	4,259	0.38%
2021/01/05	0	0.00	0	12.95	13.00	0	4,111	0.00%
2021/01/04	0	12.90	4.3	13.05	13.05	-4.2	4,097	-0.10%
2020/12/31	57	12.99	1	12.90	12.85	56	3,996	1.40%
2020/12/30	6	13.02	6	12.98	13.00	0	3,902	0.00%
2020/12/29	0	0.00	8	12.70	12.70	-8	3,740	-0.21%
2020/12/28	21.2	12.65	0	0.00	12.65	21.2	3,743	0.57%
2020/12/25	0	0.00	3	12.70	12.70	-3	3,756	-0.08%
2020/12/24	7	12.65	0	0.00	12.65	7	3,792	0.18%
2020/12/23	2	12.58	0	0.00	12.60	2	3,819	0.05%
2020/12/22	2	12.60	51	12.80	12.60	-49	3,840	-1.28%
2020/12/21	0	0.00	56	12.75	12.75	-56	3,893	-1.44%
2020/12/18	0	0.00	3	12.65	12.70	-3	3,941	-0.08%
2020/12/17	0	0.00	2	12.60	12.65	-2	3,955	-0.05%
2020/12/16	3	12.70	2	12.68	12.70	1	3,966	0.03%
2020/12/15	18	12.64	0	0.00	12.70	18	3,958	0.45%
2020/12/14	4	12.70	118	12.72	12.85	-114	3,911	-2.91%	大賣/鉅額交易
2020/12/11	1.2	12.25	4	12.23	12.25	-2.8	3,659	-0.08%
2020/12/10	26	12.05	0	0.00	12.10	26	3,567	0.73%
2020/12/09	0	0.00	2.1	12.05	12.10	-2.1	3,512	-0.06%
2020/12/08	102.8	12.05	10	12.00	12.05	92.8	3,489	2.66%	大買/
2020/12/07	8	12.06	0	0.00	12.10	8	3,486	0.23%
2020/12/04	6	12.05	2	12.05	12.10	4	3,519	0.11%
2020/12/03	31	12.09	10	12.00	12.00	21	3,547	0.59%
2020/12/01	0	0.00	0.1	12.00	12.05	-0.1	3,541	0.00%
2020/11/30	6	12.04	0	0.00	12.00	6	3,548	0.17%
2020/11/27	1	12.05	0	0.00	12.10	1	3,511	0.03%
2020/11/26	2	12.05	0	0.00	12.10	2	3,495	0.06%
2020/11/25	0	0.00	11	12.03	12.05	-11	3,506	-0.31%
2020/11/24	2	11.98	0	0.00	12.00	2	3,480	0.06%
2020/11/23	5	11.93	0	0.00	12.00	5	3,472	0.14%
2020/11/19	111	12.00	0	0.00	12.00	111	3,394	3.27%	大買/鉅額交易
2020/11/18	5	12.10	0	0.00	12.10	5	3,323	0.15%
2020/11/13	1	11.95	0	0.00	11.95	1	3,390	0.03%
2020/11/12	1	12.00	7	11.96	12.00	-6	3,394	-0.18%
2020/11/11	0	0.00	5	12.04	12.05	-5	3,390	-0.15%
2020/11/10	3	11.97	0.2	11.95	11.95	2.8	3,300	0.09%
2020/11/09	0.6	11.95	0	0.00	11.95	0.6	3,265	0.02%
2020/11/06	8	11.85	2	11.85	11.85	6	3,254	0.18%
2020/11/05	6	11.75	0	0.00	11.75	6	3,311	0.18%
2020/11/04	5.2	11.75	0.2	11.80	11.80	5	3,399	0.15%
2020/11/03	0	0.00	0.4	11.80	11.75	-0.4	3,423	-0.01%
2020/11/02	1	11.75	0	0.00	11.80	1	3,456	0.03%
2020/10/30	2	11.78	0	0.00	11.75	2	3,500	0.06%
2020/10/29	5	11.79	0	0.00	11.85	5	3,519	0.14%
2020/10/28	0.8	11.90	0	0.00	11.85	0.8	3,524	0.02%
2020/10/26	0	0.00	9	12.00	12.00	-9	3,523	-0.26%
2020/10/23	0	0.00	7	11.94	12.00	-7	3,511	-0.20%
2020/10/22	0.9	11.90	9	11.86	11.95	-8.1	3,549	-0.23%
2020/10/21	1.4	11.75	0.1	11.75	11.75	1.3	3,511	0.04%
2020/10/20	0	0.00	0.1	11.75	11.70	-0.1	3,548	0.00%
2020/10/14	1	11.75	0	0.00	11.75	1	3,668	0.03%
2020/10/12	3	11.65	0	0.00	11.70	3	3,776	0.08%
2020/10/06	2	11.73	0	0.00	11.75	2	4,452	0.04%
2020/09/29	0	0.00	1	11.55	11.75	-1	4,814	-0.02%
2020/09/28	1	11.50	0	0.00	11.55	1	4,930	0.02%
2020/09/25	1	11.40	1	11.45	11.40	0	5,051	0.00%
2020/09/24	10	11.38	100	11.40	11.40	-90	5,076	-1.77%
2020/09/23	102	11.60	2	11.60	11.65	100	5,088	1.97%	大買/
2020/09/22	6	11.73	0	0.00	11.80	6	5,044	0.12%
2020/09/21	1	11.90	1	11.85	11.90	0	5,042	0.00%
2020/09/18	6.5	11.91	0	0.00	11.95	6.5	5,041	0.13%
2020/09/17	2.4	11.95	22.1	11.91	11.95	-19.7	5,049	-0.39%
2020/09/16	3	11.87	0	0.00	11.85	3	5,009	0.06%
2020/09/15	4	11.83	4	11.85	11.90	0	5,026	0.00%
2020/09/14	1	11.80	0	0.00	11.85	1	5,069	0.02%
2020/09/11	1	11.85	0	0.00	11.85	1	5,094	0.02%
2020/09/10	0	0.00	155	11.85	11.90	-155	5,093	-3.04%	大賣/鉅額交易
2020/09/09	3	11.70	15	11.70	11.80	-12	5,100	-0.24%
2020/09/07	2	11.53	0	0.00	11.55	2	5,172	0.04%
2020/09/04	0	0.00	8	11.45	11.50	-8	5,230	-0.15%
2020/09/02	1.2	11.55	0	0.00	11.55	1.2	5,304	0.02%
2020/09/01	1	11.60	0	0.00	11.60	1	5,338	0.02%
2020/08/31	0	0.00	0.1	11.60	11.55	-0.1	5,397	0.00%
2020/08/28	0	0.00	12	11.56	11.60	-12	5,441	-0.22%
2020/08/27	81.5	11.55	0	0.00	11.60	81.5	5,551	1.47%
2020/08/26	1	11.55	0	0.00	11.55	1	5,583	0.02%
2020/08/24	0.5	11.55	3	11.50	11.55	-2.5	5,831	-0.04%
2020/08/21	0.5	11.60	6	11.50	11.55	-5.5	5,866	-0.09%
2020/08/20	160	11.58	5	11.45	11.50	155	5,880	2.64%	大買/鉅額交易
2020/08/18	1	11.70	0	0.00	11.75	1	5,870	0.02%
2020/08/14	4.5	11.77	5	11.75	11.75	-0.5	5,968	-0.01%
2020/08/13	9	11.76	0	0.00	11.75	9	6,014	0.15%
2020/08/12	52	11.70	17	11.80	11.80	35	6,014	0.58%
2020/08/11	5.5	11.90	0	0.00	11.90	5.5	5,994	0.09%
2020/08/10	2	11.83	4	11.81	11.80	-2	5,941	-0.03%
2020/08/06	71	11.70	6	11.70	11.75	65	5,903	1.10%
2020/08/04	6	11.55	0	0.00	11.55	6	6,002	0.10%
2020/07/30	6	11.40	0	0.00	11.40	6	6,057	0.10%
2020/07/29	11	11.39	0	0.00	11.45	11	6,086	0.18%
2020/07/28	6	11.20	2	11.25	11.25	4	6,117	0.07%
2020/07/27	11	11.40	13	11.39	11.35	-2	6,113	-0.03%
2020/07/24	11	11.48	2	11.60	11.45	9	6,091	0.15%
2020/07/23	0	0.00	0.2	11.60	11.60	-0.2	6,056	0.00%
2020/07/22	2	11.73	18	11.65	11.70	-16	6,070	-0.26%
2020/07/21	0	0.00	15	11.68	11.70	-15	6,076	-0.25%
2020/07/20	1	11.55	0	0.00	11.55	1	5,992	0.02%
2020/07/17	0	0.00	1	11.70	11.65	-1	5,994	-0.02%
2020/07/16	4	11.75	0	0.00	11.75	4	6,035	0.07%
2020/07/14	116	11.45	1	11.45	11.45	115	5,969	1.93%	大買/鉅額交易
2020/07/13	22	12.15	67.3	12.16	12.20	-45.3	5,788	-0.78%
2020/07/10	0	0.00	16	12.13	12.10	-16	5,545	-0.29%
2020/07/09	12	12.13	2	12.10	12.10	10	5,424	0.18%
2020/07/08	0	0.00	13	12.19	12.10	-13	5,346	-0.24%
2020/07/07	7	12.13	1	12.15	12.10	6	5,295	0.11%
2020/07/06	0	0.00	30.1	12.18	12.25	-30.1	5,198	-0.58%
2020/07/03	0	0.00	12	11.99	12.00	-12	5,080	-0.24%
2020/07/02	0	0.00	5	11.91	11.95	-5	5,050	-0.10%
2020/07/01	0	0.00	2	11.80	11.85	-2	4,969	-0.04%
2020/06/30	1	11.75	1.4	11.78	11.75	-0.4	4,929	-0.01%
2020/06/29	8	11.70	0	0.00	11.75	8	4,965	0.16%
2020/06/24	5	11.75	0	0.00	11.80	5	4,982	0.10%
2020/06/23	0	0.00	1	11.80	11.85	-1	5,052	-0.02%
2020/06/22	0	0.00	21	11.80	11.85	-21	5,070	-0.41%
2020/06/19	3	11.80	1	11.80	11.85	2	5,190	0.04%
2020/06/15	1	11.75	5	11.75	11.75	-4	5,852	-0.07%
2020/06/12	13	11.51	5	11.55	11.60	8	5,896	0.14%
2020/06/11	1	11.75	5	11.75	11.70	-4	5,905	-0.07%
2020/06/10	0	0.00	1	11.80	11.85	-1	5,920	-0.02%
2020/06/09	7	11.71	2	11.70	11.75	5	6,047	0.08%
2020/06/08	10	11.70	0	0.00	11.75	10	6,161	0.16%
2020/06/05	0	0.00	5	11.70	11.75	-5	6,137	-0.08%
2020/06/04	11	11.80	0	0.00	11.75	11	6,170	0.18%
2020/06/03	7	11.79	1	11.80	11.80	6	6,219	0.10%
2020/06/02	1	11.70	1	11.70	11.70	0	6,120	0.00%
2020/05/29	3	11.30	5	11.55	11.30	-2	6,028	-0.03%
2020/05/28	1	11.65	2	11.65	11.60	-1	5,917	-0.02%
2020/05/27	2	11.65	0	0.00	11.65	2	6,029	0.03%
2020/05/26	0.8	11.60	5	11.58	11.65	-4.2	6,086	-0.07%
2020/05/25	5	11.50	0	0.00	11.50	5	6,032	0.08%
2020/05/22	1	11.60	6	11.60	11.55	-5	6,000	-0.08%
2020/05/20	8	11.49	0	0.00	11.45	8	5,910	0.14%
2020/05/18	1	11.40	1.2	11.40	11.35	-0.2	5,856	0.00%
2020/05/14	0	11.25	5	11.20	11.20	-5	5,802	-0.09%
2020/05/13	5	11.24	0	0.00	11.25	5	5,768	0.09%
2020/05/12	2	11.15	1	11.15	11.20	1	5,763	0.02%
2020/05/11	9	11.13	0	0.00	11.20	9	5,698	0.16%
2020/05/06	1.1	10.80	3	10.80	10.80	-1.9	5,601	-0.03%
2020/05/04	5	10.80	0	0.00	10.80	5	5,610	0.09%
2020/04/30	0	0.00	10	10.95	10.95	-10	5,559	-0.18%
2020/04/29	0	0.00	23	10.80	10.80	-23	5,561	-0.41%
2020/04/28	2	10.80	0	0.00	10.75	2	5,563	0.04%
2020/04/27	2	10.60	0	0.00	10.70	2	5,702	0.04%
2020/04/24	11	10.52	4	10.55	10.50	7	5,726	0.12%
2020/04/23	0	0.00	5.3	10.60	10.55	-5.3	5,720	-0.09%
2020/04/22	5	10.50	0	0.00	10.50	5	5,750	0.09%
2020/04/21	0	0.00	12	10.65	10.50	-12	5,742	-0.21%
2020/04/20	5	10.60	0	0.00	10.90	5	5,703	0.09%
2020/04/15	0	0.00	0.6	10.70	10.70	-0.6	5,652	-0.01%
2020/04/13	9	10.45	3	10.47	10.55	6	5,781	0.10%
2020/04/10	16	10.47	0	0.00	10.55	16	5,792	0.28%
2020/04/09	7.6	10.44	0	0.00	10.50	7.6	5,840	0.13%
2020/04/08	3	10.33	6	10.44	10.40	-3	5,948	-0.05%
2020/04/07	2	10.30	0	0.00	10.35	2	5,970	0.03%
2020/04/06	2	10.10	0	0.00	10.25	2	5,987	0.03%
2020/04/01	0.4	10.30	0	0.00	10.30	0.4	5,981	0.01%
2020/03/31	0	0.00	5	10.35	10.35	-5	6,069	-0.08%
2020/03/30	5	10.14	1	10.20	10.20	4	5,996	0.07%
2020/03/27	5	10.25	11	10.25	10.25	-6	5,947	-0.10%
2020/03/26	5	10.13	1	10.05	10.15	4	5,837	0.07%
2020/03/25	3	10.20	0	0.00	10.20	3	5,815	0.05%
2020/03/24	0	0.00	124	10.00	9.94	-124	5,651	-2.19%	大賣/鉅額交易
2020/03/23	3	9.10	0	0.00	9.60	3	5,452	0.06%
2020/03/20	32	9.78	30	9.79	9.60	2	5,334	0.04%
2020/03/19	28	8.94	5	9.22	10.50	23	5,056	0.45%
2020/03/18	12	9.46	15	9.57	9.62	-3	4,844	-0.06%
2020/03/17	15	9.50	0	0.00	9.65	15	4,770	0.31%
2020/03/16	6	9.96	5	10.00	9.96	1	4,644	0.02%
2020/03/13	21	10.01	0	0.00	10.20	21	4,578	0.46%
2020/03/12	26	10.59	25	10.70	10.60	1	4,404	0.02%
2020/03/11	16	10.98	10	11.03	10.95	6	4,237	0.14%
2020/03/10	25	10.74	0	0.00	10.95	25	4,211	0.59%
2020/03/09	23	10.98	9	11.10	10.95	14	4,118	0.34%
2020/03/06	1	11.25	0	0.00	11.25	1	3,995	0.03%
2020/03/05	11	11.30	10	11.35	11.40	1	3,982	0.02%
2020/03/04	2.8	11.20	0	0.00	11.25	2.8	3,965	0.07%
2020/03/03	1	11.25	0	0.00	11.25	1	3,942	0.03%
2020/03/02	26	11.13	0	0.00	11.15	26	3,925	0.66%
2020/02/27	31	11.43	0	0.00	11.35	31	3,887	0.80%
2020/02/26	1	11.50	0	0.00	11.55	1	3,785	0.03%
2020/02/25	0.2	11.55	5.1	11.51	11.50	-4.9	3,773	-0.13%
2020/02/24	6	11.55	0	0.00	11.55	6	3,752	0.16%
2020/02/21	2	11.60	0	0.00	11.65	2	3,728	0.05%
2020/02/20	1	11.65	0	0.00	11.65	1	3,727	0.03%
2020/02/19	0	0.00	59	11.62	11.65	-59	3,700	-1.59%
2020/02/18	12	11.55	15	11.55	11.60	-3	3,680	-0.08%
2020/02/17	1	11.55	4	11.55	11.60	-3	3,664	-0.08%
2020/02/13	0	0.00	2	11.65	11.70	-2	3,617	-0.06%
2020/02/12	2	11.68	0	0.00	11.70	2	3,602	0.06%
2020/02/10	2	11.65	0	0.00	11.75	2	3,595	0.06%
2020/02/07	1	11.80	20.1	11.80	11.80	-19.1	3,564	-0.54%
2020/02/06	1	11.85	10	11.85	11.90	-9	3,586	-0.25%
2020/02/05	0	0.00	5	11.70	11.75	-5	3,539	-0.14%
2020/02/04	3	11.70	11	11.75	11.75	-8	3,511	-0.23%
2020/02/03	2.5	11.58	0	0.00	11.65	2.5	3,512	0.07%
2020/01/31	0	0.00	1	11.70	11.75	-1	3,421	-0.03%
2020/01/30	18.5	11.67	6	11.60	11.60	12.5	3,372	0.37%
2020/01/20	0.6	12.00	2	11.95	12.00	-1.4	3,211	-0.04%
2020/01/17	2	11.80	11	11.85	11.90	-9	3,157	-0.29%
2020/01/16	3	11.80	2	11.78	11.85	1	3,152	0.03%
2020/01/15	0	0.00	2	11.90	11.85	-2	3,129	-0.06%
2020/01/14	0	0.00	1	11.95	11.90	-1	3,125	-0.03%
2020/01/13	11.2	11.90	2	11.90	11.90	9.2	3,147	0.29%
2020/01/10	5.5	11.70	2	11.80	11.80	3.5	3,167	0.11%
2020/01/09	10.7	11.72	4	11.69	11.70	6.7	3,136	0.21%
2020/01/08	9	11.69	0.3	11.70	11.70	8.7	3,109	0.28%
2020/01/07	2.1	11.82	6	11.78	11.90	-4	3,007	-0.13%
2020/01/06	8	11.50	5	11.51	11.55	3	2,875	0.10%
2020/01/03	2	11.45	211	11.50	11.50	-209	2,830	-7.38%	大賣/鉅額交易
2020/01/02	2	11.38	204	11.30	11.35	-202	2,771	-7.29%	大賣/鉅額交易
2019/12/31	3	11.27	60	11.25	11.25	-57	2,600	-2.19%
2019/12/27	1	11.10	202	11.10	11.05	-201	2,456	-8.18%	大賣/鉅額交易
2019/12/26	4	11.04	202	11.00	11.00	-198	2,395	-8.27%	大賣/鉅額交易
2019/12/25	0	0.00	75.8	11.00	10.95	-75.8	2,292	-3.31%
2019/12/24	5	11.00	3	10.95	10.95	2	2,281	0.09%
2019/12/20	1	10.95	0	0.00	10.95	1	2,292	0.04%
2019/12/18	0	0.00	50	11.00	11.00	-50	2,295	-2.18%
2019/12/17	1	10.95	0	0.00	11.00	1	2,372	0.04%
2019/12/16	1	10.95	0	0.00	10.95	1	2,391	0.04%
2019/12/13	7	10.91	0	0.00	11.00	7	2,405	0.29%
2019/12/12	10	10.90	3	10.90	10.95	7	2,387	0.29%
2019/12/11	1	10.95	0	0.00	10.90	1	2,377	0.04%
2019/12/10	8	10.92	0	0.00	10.95	8	2,406	0.33%
2019/12/09	18	10.92	0.8	10.95	10.95	17.2	2,398	0.72%
2019/12/05	0	0.00	3	10.95	10.95	-3	2,495	-0.12%
2019/12/03	8	10.98	2	10.95	10.95	6	2,553	0.23%
2019/12/02	0	0.00	3	10.95	11.00	-3	2,582	-0.12%
2019/11/29	5	10.99	2	10.95	10.95	3	2,590	0.12%
2019/11/28	2	11.00	0	0.00	10.95	2	2,611	0.08%
2019/11/27	1	11.05	0	0.00	11.05	1	2,614	0.04%
2019/11/26	2	11.00	0	0.00	11.05	2	2,596	0.08%
2019/11/21	6	10.90	0	0.00	10.90	6	2,555	0.23%
2019/11/20	4.2	10.90	0	0.00	10.95	4.2	2,562	0.16%
2019/11/19	1	10.90	0	0.00	11.00	1	2,559	0.04%
2019/11/11	3	10.90	0	0.00	10.95	3	2,626	0.11%
2019/11/06	0.5	10.90	0	0.00	10.90	0.5	2,736	0.02%
2019/11/05	1	10.90	0	10.90	10.90	1	2,761	0.04%
2019/11/04	3	10.90	0	0.00	10.90	3	2,857	0.10%
2019/11/01	0.5	10.90	0	10.90	10.85	0.4	2,987	0.01%
2019/10/31	0	0.00	1	10.85	10.90	-1	3,075	-0.03%
2019/10/30	2	10.85	1	10.90	10.85	1	3,130	0.03%
2019/10/23	1	10.80	0	0.00	10.90	1	3,389	0.03%
2019/10/21	0	0.00	10	10.90	10.95	-10	3,454	-0.29%
2019/10/17	2	10.65	0	0.00	10.65	2	3,345	0.06%
2019/10/14	0.5	10.80	0	0.00	10.80	0.5	3,354	0.01%
2019/10/08	0	0.00	10	10.60	10.75	-10	3,368	-0.30%
2019/10/04	3	10.65	0	0.00	10.65	3	3,345	0.09%
2019/10/01	10	10.70	0	0.00	10.70	10	3,379	0.30%
2019/09/24	1	10.75	0	0.00	10.85	1	3,363	0.03%
2019/09/23	1.5	10.92	0	0.00	10.95	1.5	3,350	0.04%
2019/09/20	1	10.85	2	10.85	10.95	-1	3,328	-0.03%
2019/09/19	1	10.90	0	0.00	10.85	1	3,218	0.03%
2019/09/11	1	10.75	0	0.00	10.80	1	3,286	0.03%
2019/09/10	1	10.85	0	0.00	10.85	1	3,279	0.03%
2019/09/09	0	0.00	10	10.85	10.85	-10	3,262	-0.31%
2019/09/06	0	0.00	14	10.74	10.70	-14	3,178	-0.44%
2019/09/05	15	10.71	0	0.00	10.70	15	3,144	0.48%
2019/09/04	0	0.00	40	10.61	10.65	-40	3,144	-1.27%
2019/09/03	2	10.55	0	0.00	10.60	2	3,122	0.06%
2019/09/02	0	0.00	1	10.45	10.55	-1	3,142	-0.03%
2019/08/28	1	10.30	0	0.00	10.40	1	3,143	0.03%
2019/08/27	1	10.35	0	0.00	10.30	1	3,132	0.03%
2019/08/20	1	10.35	0	0.00	10.35	1	3,200	0.03%
2019/08/19	1	10.35	10.1	10.35	10.40	-9.1	3,210	-0.28%
2019/08/15	30	10.24	0	0.00	10.25	30	3,193	0.94%
2019/08/14	4	10.30	1	10.35	10.35	3	3,177	0.09%
2019/08/13	10	10.35	0	0.00	10.25	10	3,170	0.32%
2019/08/12	1	10.40	0	0.00	10.40	1	3,086	0.03%
2019/08/07	7	10.25	0	0.00	10.25	7	2,979	0.23%
2019/08/06	54	10.17	1	10.15	10.25	53	2,977	1.78%
2019/08/05	4	10.90	0	0.00	10.90	4	2,844	0.14%
2019/08/02	5	10.90	0	0.00	10.90	5	2,711	0.18%
2019/07/31	1	11.15	1	11.15	11.10	0	2,546	0.00%
2019/07/30	55	11.06	0	0.00	11.10	55	2,415	2.28%
2019/07/29	14	11.05	0	0.00	11.05	14	2,404	0.58%
2019/07/26	0	0.00	10	11.00	11.05	-10	2,354	-0.42%
2019/07/25	0	0.00	2	10.95	11.05	-2	2,362	-0.08%
2019/07/24	1	10.90	0.5	10.90	10.95	0.5	2,304	0.02%
2019/07/17	2	10.90	0	10.90	10.95	2	2,202	0.09%
2019/07/16	0	0.00	15	10.93	10.90	-15	2,158	-0.70%
2019/07/15	10	10.95	25.2	10.94	10.95	-15.2	2,129	-0.71%
2019/07/12	0	0.00	10	10.80	10.80	-10	2,076	-0.48%
2019/07/11	0	0.00	5	10.70	10.75	-5	2,065	-0.24%
2019/07/03	5	10.55	0	0.00	10.65	5	2,027	0.25%
2019/07/02	5	10.60	0	0.00	10.60	5	2,029	0.25%
2019/06/26	0	0.00	5	10.65	10.65	-5	2,112	-0.24%
2019/06/25	0	0.00	0.2	10.65	10.65	-0.2	2,131	-0.01%
2019/06/24	0	0.00	20	10.80	10.70	-20	2,132	-0.94%
2019/06/21	0	0.00	4	10.70	10.80	-4	2,124	-0.19%
2019/06/20	2	10.50	6	10.57	10.60	-4	2,088	-0.19%
2019/06/19	0	0.00	3	10.53	10.55	-3	2,104	-0.14%
2019/06/18	1	10.40	4	10.46	10.50	-3	2,095	-0.14%
2019/06/17	1	10.40	3	10.42	10.40	-2	2,110	-0.09%
2019/06/14	0	0.00	2	10.35	10.35	-2	2,104	-0.10%
2019/06/13	2	10.30	0	0.00	10.30	2	2,135	0.09%
2019/06/12	7	10.37	18	10.36	10.35	-11	2,207	-0.50%
2019/06/11	4	10.48	1	10.55	10.50	3	2,194	0.14%
2019/06/10	3	10.47	4	10.53	10.55	-1	2,186	-0.05%
2019/06/06	3	10.43	4	10.49	10.50	-1	2,162	-0.05%
2019/06/05	2	10.50	2	10.55	10.50	0	2,142	0.00%
2019/06/04	2	10.50	2	10.55	10.55	0	2,153	0.00%
2019/06/03	4	10.48	4	10.53	10.50	0	2,161	0.00%
2019/05/31	17	10.49	4	10.53	10.50	13	2,162	0.60%
2019/05/30	2	10.40	2	10.45	10.45	0	2,159	0.00%
2019/05/29	1	10.40	3	10.45	10.45	-2	2,186	-0.09%
2019/05/28	2	10.40	8	10.41	10.40	-6	2,210	-0.27%
2019/05/27	6	10.37	5	10.42	10.40	1	2,108	0.05%
2019/05/24	2	10.35	3	10.38	10.35	-1	2,107	-0.05%
2019/05/23	2	10.35	2	10.40	10.35	0	2,092	0.00%
2019/05/22	0	0.00	1	10.35	10.35	-1	2,089	-0.05%
2019/05/21	2	10.30	3	10.35	10.35	-1	2,085	-0.05%
2019/05/20	1	10.30	4	10.33	10.30	-3	2,083	-0.14%
2019/05/17	2	10.25	1	10.30	10.25	1	2,091	0.05%
2019/05/16	1	10.25	1	10.30	10.25	0	2,101	0.00%
2019/05/15	4	10.25	4	10.30	10.25	0	2,102	0.00%
2019/05/14	3	10.25	1	10.30	10.30	2	2,109	0.09%
2019/05/13	0	0.00	3	10.35	10.30	-3	2,083	-0.14%
2019/05/09	3	10.33	0	0.00	10.35	3	2,125	0.14%
2019/05/08	4	10.35	1	10.40	10.40	3	2,121	0.14%
2019/05/07	4	10.40	0	0.00	10.40	4	2,120	0.19%
2019/05/06	6	10.40	4	10.45	10.45	2	2,120	0.09%
2019/05/03	4	10.40	4	10.45	10.45	0	2,096	0.00%
2019/05/02	1	10.40	5	10.45	10.45	-4	2,083	-0.19%
2019/04/30	0	0.00	4	10.40	10.40	-4	2,057	-0.19%
2019/04/29	4	10.35	8	10.38	10.35	-4	2,049	-0.20%
2019/04/26	4	10.25	4	10.30	10.30	0	2,021	0.00%
2019/04/25	5	10.26	4	10.30	10.30	1	2,025	0.05%
2019/04/24	3	10.30	1	10.35	10.30	2	2,018	0.10%
2019/04/23	4	10.30	3	10.35	10.35	1	2,009	0.05%
2019/04/22	3	10.30	4	10.35	10.35	-1	2,006	-0.05%
2019/04/19	6	10.31	6	10.35	10.35	0	2,003	0.00%
2019/04/18	10	10.33	3	10.35	10.35	7	2,009	0.35%
2019/04/17	14	10.35	6	10.40	10.40	8	2,028	0.39%
2019/04/16	4	10.35	6	10.40	10.40	-2	2,014	-0.10%
2019/04/15	4	10.35	7	10.39	10.40	-3	2,016	-0.15%
2019/04/12	7	10.35	3	10.40	10.40	4	2,015	0.20%
2019/04/11	13	10.37	5	10.41	10.35	8	2,017	0.40%
2019/04/10	11	10.38	5	10.41	10.45	6	2,039	0.29%
2019/04/09	7	10.37	7.1	10.42	10.45	-0.1	2,062	0.00%
2019/04/08	7	10.36	7	10.41	10.45	0	2,056	0.00%
2019/04/03	7	10.34	7	10.39	10.40	0	2,048	0.00%
2019/04/02	11	10.38	8	10.43	10.40	3	2,041	0.15%
2019/04/01	7	10.45	3	10.50	10.50	4	2,040	0.20%
2019/03/29	9	10.40	3	10.45	10.50	6	2,012	0.30%
2019/03/28	6	10.35	6	10.43	10.45	0	1,997	0.00%
2019/03/27	3	10.33	3	10.38	10.40	0	1,996	0.00%
2019/03/26	1	10.35	3	10.40	10.40	-2	2,022	-0.10%
2019/03/25	2	10.33	7	10.31	10.40	-5	2,065	-0.24%
2019/03/22	2	10.40	2	10.45	10.50	0	2,060	0.00%
2019/03/21	9	10.39	3	10.40	10.45	6	2,051	0.29%
2019/03/20	3	10.23	7	10.28	10.35	-4	2,029	-0.20%
2019/03/19	2	10.25	2	10.30	10.25	0	2,024	0.00%
2019/03/18	1	10.20	1	10.25	10.30	0	2,006	0.00%
2019/03/15	9	10.13	11	10.20	10.25	-2	1,982	-0.10%
2019/03/14	2	10.10	9	10.11	10.10	-7	1,906	-0.37%
2019/03/13	2	10.05	1	10.10	10.10	1	1,900	0.05%
2019/03/12	1	10.05	31	10.07	10.10	-30	1,906	-1.57%
2019/03/11	3	10.05	3	10.10	10.10	0	1,894	0.00%
2019/03/08	5	10.05	1	10.10	10.10	4	1,897	0.21%
2019/03/07	3	10.10	0	0.00	10.10	3	1,901	0.16%
2019/03/06	3	10.10	3	10.15	10.10	0	1,894	0.00%
2019/03/05	4	10.10	0	0.00	10.10	4	1,879	0.21%
2019/03/04	4	10.06	3	10.10	10.15	1	1,858	0.05%
2019/02/22	0.5	10.00	0	0.00	10.05	0.5	1,775	0.03%
2019/02/21	9	10.02	0	0.00	10.00	9	1,773	0.51%
2019/02/15	1	9.96	0	0.00	9.97	1	1,710	0.06%
2019/02/11	1	9.89	0	0.00	9.88	1	1,726	0.06%
2019/01/29	6	9.84	0	0.00	9.87	6	1,703	0.35%
2019/01/18	10	9.73	0	0.00	9.76	10	1,945	0.51%
2019/01/16	16	9.69	0	0.00	9.66	16	2,038	0.78%
2019/01/09	0	0.00	10	9.62	9.74	-10	2,397	-0.42%
2019/01/07	0	0.00	0	9.63	9.63	0	2,463	0.00%
2019/01/03	3	9.57	0	0.00	9.58	3	2,629	0.11%
2018/12/24	0	0.00	0	9.80	9.80	0	2,628	0.00%
2018/12/14	0	0.00	5	9.85	9.87	-5	2,635	-0.19%
2018/12/10	1	9.90	0	0.00	9.96	1	2,620	0.04%
2018/12/03	1	10.00	0	0.00	10.05	1	2,702	0.04%
2018/11/13	1	9.90	0	0.00	9.92	1	2,954	0.03%
2018/11/02	1	9.88	0	0.00	9.88	1	3,244	0.03%
2018/10/25	1	9.80	5	9.87	9.80	-4	3,827	-0.10%
2018/10/24	0	0.00	2	10.05	10.05	-2	3,953	-0.05%
2018/10/19	0	0.00	2	10.35	10.05	-2	4,194	-0.05%
2018/10/18	0	0.00	10	10.15	10.15	-10	3,995	-0.25%
2018/10/17	3	10.13	0	0.00	10.25	3	4,047	0.07%
2018/10/16	20	10.15	0	0.00	10.25	20	4,063	0.49%
2018/10/11	1	10.15	0	0.00	10.20	1	3,983	0.03%
2018/10/04	1	10.50	3.5	10.51	10.50	-2.5	3,815	-0.07%
2018/10/02	6	10.60	6	10.60	10.60	0	3,824	0.00%
2018/09/28	0	0.00	1	10.70	10.70	-1	3,862	-0.03%
2018/09/27	0	0.00	70	10.63	10.75	-70	3,803	-1.84%
2018/09/26	0	0.00	40	10.60	10.60	-40	3,726	-1.07%
2018/09/25	1	10.60	1	10.55	10.65	0	3,744	0.00%
2018/09/20	0	0.00	36	10.55	10.60	-36	3,722	-0.97%
2018/09/18	0	0.00	5	10.50	10.50	-5	3,718	-0.13%
2018/09/17	1	10.60	0	0.00	10.50	1	3,748	0.03%
2018/09/10	2	10.40	0	0.00	10.45	2	3,949	0.05%
2018/09/06	2	10.45	0.1	10.55	10.45	1.9	4,044	0.05%
2018/09/05	0.3	10.55	0	0.00	10.50	0.3	4,062	0.01%
2018/09/03	0	0.00	1	10.65	10.65	-1	4,123	-0.02%
2018/08/30	1	10.70	0	0.00	10.70	1	4,223	0.02%
2018/08/29	20	10.63	0	0.00	10.65	20	4,211	0.47%
2018/08/24	0	0.00	5	10.40	10.50	-5	4,158	-0.12%
2018/08/17	0	0.00	1	10.45	10.45	-1	4,326	-0.02%
2018/08/13	1	10.40	4	10.40	10.40	-3	4,256	-0.07%
2018/08/10	4	10.55	313	10.65	10.60	-309	4,191	-7.37%	大賣/鉅額交易
2018/08/09	4	10.75	4	10.75	10.75	0	4,084	0.00%
2018/08/08	4	10.80	0	0.00	10.75	4	4,093	0.10%
2018/08/06	0	0.00	2	10.80	10.80	-2	4,048	-0.05%
2018/08/02	16	10.70	3	10.65	10.65	13	4,079	0.32%
2018/08/01	43	11.30	4	11.30	11.45	39	3,835	1.02%
2018/07/31	27	11.19	3.3	11.20	11.25	23.7	3,500	0.68%
2018/07/30	0	0.00	5	11.04	11.10	-5	3,342	-0.15%
2018/07/27	20	11.00	0	0.00	11.00	20	3,196	0.63%
2018/07/26	19	10.99	0	0.00	11.00	19	3,146	0.60%
2018/07/24	0	0.00	304	10.85	10.95	-304	3,076	-9.88%	大賣/鉅額交易
2018/07/23	0	0.00	210.2	10.80	10.85	-210.2	3,027	-6.94%	大賣/鉅額交易
2018/07/20	3	10.80	0	0.00	10.80	3	2,988	0.10%
2018/07/19	0	0.00	280	10.80	10.80	-280	2,991	-9.36%	大賣/鉅額交易
2018/06/29	4	10.75	0	0.00	10.75	4	3,282	0.12%
2018/06/25	26	10.80	0	0.00	10.85	26	3,406	0.76%
2018/06/21	1	10.90	0.4	10.90	10.90	0.6	3,355	0.02%
2018/06/20	5	10.95	0	0.00	10.95	5	3,362	0.15%
2018/06/19	180	10.85	277	10.88	10.90	-97	3,282	-2.96%	大買/大賣/
2018/06/08	0	0.00	1	10.60	10.65	-1	3,113	-0.03%
2018/06/07	0	0.00	107	10.60	10.65	-107	3,094	-3.46%	大賣/鉅額交易
2018/06/06	0	0.00	2	10.58	10.55	-2	3,070	-0.07%
2018/06/05	17	10.50	0	0.00	10.55	17	3,047	0.56%
2018/06/04	33	10.50	1	10.55	10.50	32	3,022	1.06%
2018/06/01	0.5	10.45	0	0.00	10.50	0.5	3,006	0.02%
2018/05/29	25	10.50	1	10.55	10.60	24	2,906	0.83%
2018/05/28	20	10.50	10	10.55	10.55	10	2,876	0.35%
2018/05/22	0	0.00	1	10.50	10.50	-1	2,904	-0.03%
2018/05/21	0	0.00	1	10.50	10.50	-1	2,947	-0.03%
2018/05/18	20	10.45	0	0.00	10.50	20	2,957	0.68%
2018/05/16	0	0.00	2	10.45	10.45	-2	3,003	-0.07%
2018/05/15	0	0.00	2	10.48	10.45	-2	3,086	-0.06%
2018/05/11	1	10.45	15	10.40	10.45	-14	3,262	-0.43%
2018/05/08	4	10.45	0	0.00	10.45	4	3,206	0.12%
2018/05/07	2	10.45	0	0.00	10.45	2	3,258	0.06%
2018/05/04	0	0.00	0.3	10.45	10.45	-0.3	3,269	-0.01%
2018/05/02	52	10.50	0	0.00	10.50	52	3,302	1.57%
2018/04/30	0	0.00	1	10.35	10.35	-1	3,320	-0.03%
2018/04/27	0	0.00	2	10.30	10.30	-2	3,384	-0.06%
2018/04/25	0	0.00	100	10.20	10.25	-100	3,672	-2.72%
2018/04/24	5	10.20	0	0.00	10.20	5	3,855	0.13%
2018/04/20	15	10.20	0	0.00	10.25	15	4,082	0.37%
2018/04/18	0	0.00	3	10.25	10.20	-3	4,267	-0.07%
2018/04/17	3	10.20	0	0.00	10.20	3	4,323	0.07%
2018/04/12	1	10.30	0	0.00	10.30	1	4,430	0.02%
2018/04/11	0	0.00	0	10.25	10.25	0	4,419	0.00%
2018/04/10	120	10.25	0	0.00	10.20	120	4,392	2.73%	大買/鉅額交易
2018/04/09	2	10.15	0	0.00	10.25	2	4,366	0.05%
2018/03/30	0	10.20	0	0.00	10.20	0	4,271	0.00%
2018/03/27	0	0.00	0.2	10.05	10.05	-0.2	4,141	-0.01%
2018/03/26	0	0.00	2	10.05	10.05	-2	4,185	-0.05%
2018/03/20	6	10.14	1	10.15	10.10	5	4,194	0.12%
2018/03/19	0	0.00	3	10.15	10.05	-3	4,181	-0.07%
2018/03/16	0	0.00	0.3	10.15	10.25	-0.3	4,147	-0.01%
2018/03/15	1	9.97	0	0.00	9.99	1	4,068	0.02%
2018/03/14	0	0.00	10	9.98	10.00	-10	4,066	-0.25%
2018/03/12	0	0.00	10.9	9.98	10.00	-10.9	4,054	-0.27%
2018/03/09	5	9.86	0	0.00	9.91	5	4,010	0.12%
2018/02/27	2.3	9.96	0	0.00	10.00	2.3	3,990	0.06%
2018/02/26	10	10.00	0	0.00	10.00	10	3,962	0.25%
2018/02/23	0	0.00	8	10.00	9.99	-8	3,936	-0.20%
2018/02/22	8	9.94	0	0.00	9.95	8	3,927	0.20%
2018/02/21	10	9.90	0	0.00	9.94	10	3,949	0.25%
2018/02/09	1	9.35	0	0.00	9.63	1	3,864	0.03%
2018/02/08	0.4	9.68	0	0.00	9.68	0.4	3,800	0.01%
2018/02/06	207	9.61	0	0.00	9.48	207	3,668	5.64%	大買/鉅額交易
2018/02/05	81	9.88	30	9.87	9.90	51	3,488	1.46%
2018/01/30	0	0.00	2	9.99	10.00	-2	3,336	-0.06%
2018/01/29	0.4	10.05	20	10.05	10.05	-19.7	3,264	-0.60%
2018/01/23	3	10.12	0	0.00	10.15	3	3,075	0.10%
2018/01/22	3	10.15	51	10.10	10.15	-48	2,987	-1.61%
2018/01/19	1.5	9.98	0	0.00	9.98	1.5	2,801	0.05%
2018/01/18	2	9.80	6.2	9.89	9.96	-4.2	2,687	-0.16%
2018/01/17	0	0.00	5.6	9.74	9.74	-5.6	2,491	-0.22%
2018/01/16	2	9.71	1	9.72	9.70	1	2,352	0.04%
2018/01/12	4	9.55	0	0.00	9.56	4	2,059	0.19%
2018/01/08	0	0.00	5	9.48	9.51	-5	1,790	-0.28%