永豐金 (2890)-永豐金-中壢券商分點個股進出

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
22.75
漲跌
▲0.05
漲幅
+0.22%
成交量
52,696張
產業
上市金融類股
1388人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

永豐金 (2890)籌碼相關－永豐金-中壢券商分點個股進出

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-中壢券商分點個股進出
永豐金-中壢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
2024/05/22	22.1	22.99	22	22.85	22.70	0.1	21,024	0.00%
2024/05/21	33	23.03	3	23.31	23.00	30	20,469	0.15%
2024/05/20	4	23.61	11	23.89	23.85	-7	19,791	-0.04%
2024/05/17	0	0.00	12.2	23.11	23.15	-12.2	18,795	-0.06%
2024/05/16	0	0.00	29	22.86	22.90	-29	18,164	-0.16%
2024/05/15	0.2	22.70	15.1	22.78	22.55	-14.9	18,109	-0.08%
2024/05/14	25	22.49	0	0.00	22.45	25	18,022	0.14%
2024/05/13	1	23.00	17	22.96	23.05	-16	17,947	-0.09%
2024/05/10	5	22.65	1.2	22.83	22.95	3.8	17,890	0.02%
2024/05/09	1	22.35	0.1	22.80	22.35	0.9	17,744	0.00%
2024/05/08	8	22.63	5	22.65	22.70	3	17,604	0.02%
2024/05/07	20.1	22.80	7	22.80	22.75	13.1	17,616	0.07%
2024/05/06	2	22.60	35.9	22.29	22.75	-33.9	17,443	-0.19%
2024/05/03	2	22.08	6.8	22.22	22.05	-4.8	17,159	-0.03%
2024/05/02	0	0.00	11.2	22.16	22.15	-11.2	17,079	-0.07%
2024/04/30	2.1	22.00	16	22.02	21.95	-13.9	16,847	-0.08%
2024/04/29	1	21.95	13	21.88	21.95	-12	16,702	-0.07%
2024/04/26	2	21.45	19	21.35	21.30	-17	16,361	-0.10%
2024/04/25	18.2	21.36	0	0.00	21.35	18.2	16,421	0.11%
2024/04/24	9	21.45	0	0.00	21.45	9	16,381	0.05%
2024/04/23	0	0.00	4.1	21.84	21.80	-4.1	16,347	-0.03%
2024/04/22	0	0.00	3.2	21.62	21.70	-3.2	16,549	-0.02%
2024/04/19	8.7	21.34	1	21.30	21.20	7.7	16,406	0.05%
2024/04/18	7	21.74	9	21.68	21.65	-2	16,078	-0.01%
2024/04/17	2.1	21.40	10	21.55	21.55	-7.9	15,985	-0.05%
2024/04/16	14.4	21.27	11.2	21.34	21.25	3.2	15,832	0.02%
2024/04/15	0.2	21.97	22.2	22.00	21.80	-22.1	15,644	-0.14%
2024/04/12	7.2	21.85	0.3	21.90	21.85	6.9	15,630	0.04%
2024/04/11	9	21.96	3.2	21.95	21.95	5.8	15,508	0.04%
2024/04/10	1.1	21.66	7	21.99	21.70	-5.9	15,388	-0.04%
2024/04/09	4	21.49	0.2	21.50	21.50	3.8	15,317	0.02%
2024/04/08	7	21.39	7.1	21.50	21.35	-0.1	15,433	0.00%
2024/04/03	8	21.16	9.1	21.17	21.00	-1.1	15,282	-0.01%
2024/04/02	4	21.30	151	21.35	21.35	-147	15,241	-0.96%	大賣/鉅額交易
2024/04/01	12	21.63	20	21.55	21.50	-8	15,310	-0.05%
2024/03/29	5	21.52	1	21.55	21.65	4	15,260	0.03%
2024/03/28	1.1	21.50	1	21.55	21.50	0.1	15,123	0.00%
2024/03/27	1	21.55	0.5	21.50	21.50	0.5	15,300	0.00%
2024/03/26	39	21.69	27.8	21.57	21.65	11.2	15,607	0.07%
2024/03/25	0	21.25	3.5	21.14	21.15	-3.5	15,528	-0.02%
2024/03/22	0	21.20	3	21.30	21.15	-3	15,941	-0.02%
2024/03/21	0.5	21.15	9.3	21.11	21.15	-8.7	16,166	-0.05%
2024/03/20	1	20.70	9	20.76	20.65	-8	16,489	-0.05%
2024/03/19	4.6	20.74	11	20.90	20.80	-6.4	16,585	-0.04%
2024/03/18	10.3	20.85	1	20.90	20.95	9.3	16,612	0.06%
2024/03/15	2	21.13	17.2	21.02	21.35	-15.2	16,667	-0.09%
2024/03/14	0	0.00	4	21.02	21.05	-4	16,361	-0.02%
2024/03/13	2.2	20.25	38	20.52	20.70	-35.8	16,142	-0.22%
2024/03/12	5	20.20	0	0.00	20.30	5	16,023	0.03%
2024/03/11	0	20.30	0	0.00	20.25	0	16,155	0.00%
2024/03/08	29.6	20.16	65.1	20.25	20.30	-35.5	16,127	-0.22%
2024/03/07	4	20.00	107.2	20.07	20.10	-103.2	16,087	-0.64%	大賣/鉅額交易
2024/03/06	6	20.06	0.6	20.05	20.05	5.4	16,043	0.03%
2024/03/05	1	20.00	2	20.03	20.00	-1	16,572	-0.01%
2024/03/04	6.3	19.95	0.2	20.00	20.00	6.1	16,661	0.04%
2024/03/01	2.1	19.95	16	19.95	19.95	-13.9	16,841	-0.08%
2024/02/29	9.1	19.86	105.4	20.02	20.10	-96.3	16,944	-0.57%	大賣/
2024/02/27	4.4	19.85	113.6	19.89	19.85	-109.2	16,705	-0.65%	大賣/鉅額交易
2024/02/26	7.2	19.83	154.6	19.85	19.80	-147.4	16,629	-0.89%	大賣/鉅額交易
2024/02/23	9	19.85	1	19.90	19.85	8	16,622	0.05%
2024/02/22	0.1	19.85	64	19.88	19.95	-63.9	16,800	-0.38%
2024/02/21	14.2	19.80	0	0.00	19.90	14.2	16,754	0.08%
2024/02/19	1.1	19.75	3.2	19.75	19.85	-2.2	16,713	-0.01%
2024/02/16	1	19.55	0	0.00	19.60	1	16,791	0.01%
2024/02/15	0	0.00	2.2	19.45	19.40	-2.2	16,844	-0.01%
2024/02/05	2.3	19.14	14	19.19	19.10	-11.7	16,712	-0.07%
2024/02/02	0	0.00	3.1	19.28	19.35	-3.1	16,645	-0.02%
2024/02/01	0.2	19.20	8.1	19.26	19.25	-7.9	16,624	-0.05%
2024/01/31	0	0.00	1	19.10	19.20	-1	16,537	-0.01%
2024/01/30	2.7	19.14	0	0.00	19.05	2.7	16,479	0.02%
2024/01/29	5	19.25	2	19.25	19.25	3	16,591	0.02%
2024/01/26	3	19.10	14.2	19.11	19.15	-11.2	16,612	-0.07%
2024/01/25	10	18.93	21	19.01	18.95	-11	16,651	-0.07%
2024/01/24	2	18.90	0	0.00	18.90	2	16,709	0.01%
2024/01/23	1.6	18.87	0	0.00	18.90	1.6	16,832	0.01%
2024/01/22	1.2	18.96	10	18.99	18.95	-8.8	16,958	-0.05%
2024/01/19	27	18.95	0	0.00	18.95	27	16,955	0.16%
2024/01/18	4	18.68	2	18.75	18.85	2	16,929	0.01%
2024/01/17	2.9	18.68	5.1	18.65	18.60	-2.1	16,856	-0.01%
2024/01/16	16.6	18.82	0.1	18.90	18.80	16.5	16,532	0.10%
2024/01/15	1	19.15	1	19.15	19.10	0	16,315	0.00%
2024/01/12	16.6	19.14	0	0.00	19.15	16.6	16,653	0.10%
2024/01/11	0	0.00	0.1	19.40	19.35	-0.1	16,778	0.00%
2024/01/10	2.2	19.40	0	0.00	19.30	2.2	16,938	0.01%
2024/01/09	2.1	19.40	7	19.40	19.40	-5	17,031	-0.03%
2024/01/08	4.3	19.45	11	19.56	19.40	-6.7	17,032	-0.04%
2024/01/05	10	19.45	0	0.00	19.50	10	17,022	0.06%
2024/01/04	2	19.40	3	19.40	19.40	-1	17,284	-0.01%
2024/01/03	7.8	19.44	1	19.45	19.30	6.8	17,854	0.04%
2024/01/02	14.6	19.51	0	19.45	19.35	14.6	17,799	0.08%
2023/12/29	0	0.00	1.9	19.80	19.70	-1.9	17,637	-0.01%
2023/12/28	2.2	19.68	4	19.80	19.70	-1.8	17,714	-0.01%
2023/12/27	0	0.00	1.1	19.68	19.80	-1.1	17,622	-0.01%
2023/12/26	2	19.53	1.9	19.60	19.40	0.1	17,512	0.00%
2023/12/25	26.2	19.47	5.1	19.40	19.45	21.1	17,495	0.12%
2023/12/22	2	19.33	1	19.40	19.30	1	17,565	0.01%
2023/12/21	2.2	19.40	0	0.00	19.30	2.2	17,308	0.01%
2023/12/20	1.1	19.41	8	19.53	19.45	-7	16,876	-0.04%
2023/12/19	1.5	19.56	0	0.00	19.50	1.5	16,373	0.01%
2023/12/18	3	19.92	1.1	19.98	19.75	1.9	16,135	0.01%
2023/12/15	2.1	19.93	2	20.00	20.00	0.1	15,757	0.00%
2023/12/14	1.3	19.85	8.4	19.96	20.00	-7.2	15,282	-0.05%
2023/12/13	2	19.65	2	19.75	19.80	0	15,093	0.00%
2023/12/12	6.1	19.57	3	19.67	19.75	3.1	15,403	0.02%
2023/12/11	4	19.15	4	19.38	19.55	0	15,380	0.00%
2023/12/08	0	0.00	6	19.23	19.25	-6	15,346	-0.04%
2023/12/07	4.7	19.09	35.8	19.21	19.05	-31.1	15,380	-0.20%
2023/12/06	10	19.30	11.1	19.31	19.35	-1.1	15,410	-0.01%
2023/12/05	0	0.00	2	19.03	19.15	-2	15,225	-0.01%
2023/12/04	0	0.00	67.1	19.03	19.10	-67.1	15,172	-0.44%
2023/12/01	0.1	18.95	0	0.00	18.95	0.1	15,165	0.00%
2023/11/30	1	18.95	3	18.93	18.90	-2	15,105	-0.01%
2023/11/29	3	19.00	8	18.98	18.80	-5	14,500	-0.03%
2023/11/28	1	18.85	1.1	18.95	18.85	-0.1	14,362	0.00%
2023/11/27	0.5	18.94	4.1	18.93	18.80	-3.6	14,532	-0.02%
2023/11/24	0	0.00	1	18.90	18.85	-1	14,437	-0.01%
2023/11/23	0	18.85	3	18.90	18.85	-3	14,387	-0.02%
2023/11/22	5	18.90	2	18.93	18.85	3	14,315	0.02%
2023/11/21	1	18.95	10.2	18.99	18.95	-9.2	14,288	-0.06%
2023/11/20	1	18.75	1.5	18.75	18.75	-0.5	14,077	0.00%
2023/11/17	1	18.95	5.5	18.90	18.85	-4.5	14,087	-0.03%
2023/11/16	0	0.00	2.1	18.80	18.90	-2.1	14,042	-0.01%
2023/11/15	4.2	18.80	3.1	18.80	18.70	1.1	13,952	0.01%
2023/11/14	2	18.60	9.1	18.64	18.65	-7.1	13,867	-0.05%
2023/11/13	0.1	18.45	18.1	18.48	18.50	-18	13,856	-0.13%
2023/11/10	0	0.00	0.2	18.39	18.45	-0.2	14,109	0.00%
2023/11/09	0.4	18.35	0	0.00	18.45	0.4	14,229	0.00%
2023/11/08	0	0.00	20	18.40	18.40	-20	14,543	-0.14%
2023/11/07	0	0.00	20.2	18.37	18.35	-20.2	14,571	-0.14%
2023/11/06	0	0.00	6.1	18.50	18.45	-6.1	14,681	-0.04%
2023/11/03	0	0.00	13.4	18.30	18.40	-13.4	15,058	-0.09%
2023/11/02	1	18.20	2	18.10	18.15	-1	15,598	-0.01%
2023/10/31	0.1	17.75	0	0.00	17.85	0.1	16,308	0.00%
2023/10/30	9.2	17.72	0	0.00	17.70	9.2	16,608	0.06%
2023/10/26	11	17.85	9	17.90	17.85	2	16,943	0.01%
2023/10/25	2.2	18.15	10.2	18.20	18.05	-8	16,987	-0.05%
2023/10/24	20	18.20	7	18.06	18.15	13	17,158	0.08%
2023/10/23	1	18.15	2.8	18.07	18.15	-1.7	17,342	-0.01%
2023/10/20	6.2	18.03	2	18.20	18.20	4.2	17,283	0.02%
2023/10/19	0	0.00	11.3	18.48	18.40	-11.3	17,275	-0.07%
2023/10/18	0.4	18.50	7	18.53	18.50	-6.6	17,554	-0.04%
2023/10/17	0.1	18.45	2.4	18.51	18.60	-2.3	17,701	-0.01%
2023/10/16	0.1	18.35	2.1	18.45	18.40	-2	17,897	-0.01%
2023/10/13	1.1	18.35	5.1	18.41	18.50	-4	18,312	-0.02%
2023/10/12	1.1	18.24	6.9	18.34	18.45	-5.8	18,402	-0.03%
2023/10/11	0.3	17.95	92.6	18.08	18.25	-92.3	18,262	-0.51%
2023/10/06	0	0.00	25	17.66	17.70	-25	17,744	-0.14%
2023/10/04	11	17.15	2	17.25	17.15	9	17,702	0.05%
2023/10/03	2.2	17.28	0	0.00	17.30	2.2	17,607	0.01%
2023/10/02	0	0.00	0.1	17.40	17.35	-0.1	17,813	0.00%
2023/09/28	3.9	17.42	0.1	17.45	17.40	3.8	18,096	0.02%
2023/09/27	2	17.30	2	17.35	17.40	0	18,225	0.00%
2023/09/26	2.1	17.37	0	0.00	17.35	2.1	18,519	0.01%
2023/09/25	0	0.00	1.1	17.36	17.45	-1.1	18,508	-0.01%
2023/09/22	11.1	17.35	0	0.00	17.30	11.1	18,769	0.06%
2023/09/21	8.7	17.30	0.1	17.35	17.25	8.6	18,910	0.05%
2023/09/20	1.4	17.66	13	17.66	17.60	-11.6	18,746	-0.06%
2023/09/19	12	17.64	5.3	17.63	17.60	6.7	18,864	0.04%
2023/09/18	3.1	17.52	0	0.00	17.55	3.1	19,123	0.02%
2023/09/15	28.5	17.52	0	0.00	17.65	28.5	19,275	0.15%
2023/09/14	24	17.52	3.3	17.62	17.70	20.7	19,064	0.11%
2023/09/13	2.7	17.48	0.4	17.55	17.50	2.3	19,014	0.01%
2023/09/12	9	17.45	0	0.00	17.50	9	19,374	0.05%
2023/09/11	6	17.20	0	0.00	17.45	6	19,403	0.03%
2023/09/08	12	17.20	1	17.25	17.35	11	19,433	0.06%
2023/09/07	0	0.00	4.2	17.15	17.25	-4.2	19,619	-0.02%
2023/09/06	16.1	17.15	3	17.20	17.15	13.1	19,640	0.07%
2023/09/05	1.1	17.30	2	17.30	17.35	-0.9	19,647	0.00%
2023/09/04	3	17.28	0	0.00	17.40	3	19,701	0.02%
2023/08/31	21.5	17.17	0	0.00	17.10	21.5	19,857	0.11%
2023/08/30	0	0.00	13	17.36	17.45	-13	19,538	-0.07%
2023/08/29	1	17.30	0	0.00	17.30	1	19,597	0.01%
2023/08/28	1	17.25	0	0.00	17.35	1	19,709	0.01%
2023/08/25	4	17.11	0	0.00	17.10	4	21,157	0.02%
2023/08/24	11.5	17.20	0	0.00	17.25	11.5	21,332	0.05%
2023/08/23	1	17.20	0	0.00	17.20	1	21,377	0.00%
2023/08/22	0.1	17.15	0	0.00	17.20	0.1	21,593	0.00%
2023/08/21	14	17.26	1	17.25	17.25	13	21,682	0.06%
2023/08/18	2	17.15	10	17.00	17.10	-8	21,775	-0.04%
2023/08/17	5.6	16.97	1	17.00	16.95	4.6	21,749	0.02%
2023/08/16	25.3	17.08	2	17.10	17.05	23.3	21,837	0.11%
2023/08/15	5.5	17.35	2	17.30	17.25	3.5	21,781	0.02%
2023/08/14	10.3	17.55	0	0.00	17.50	10.3	21,837	0.05%
2023/08/11	4	17.94	0	0.00	18.00	4	21,791	0.02%
2023/08/10	2	17.83	0	0.00	17.95	2	21,795	0.01%
2023/08/09	40.2	17.83	20	18.05	17.85	20.2	21,797	0.09%
2023/08/08	16.4	18.68	14.1	18.69	18.70	2.3	21,573	0.01%
2023/08/07	9.5	18.70	5.7	18.71	18.80	3.8	21,175	0.02%
2023/08/04	1	18.65	3.6	18.70	18.70	-2.6	20,803	-0.01%
2023/08/02	8	18.51	21	18.58	18.55	-13	20,541	-0.06%
2023/08/01	1	18.70	22.6	18.75	18.80	-21.6	20,356	-0.11%
2023/07/31	5	18.65	2	18.68	18.65	3	20,211	0.01%
2023/07/28	0.1	18.55	6	18.55	18.55	-5.9	20,073	-0.03%
2023/07/27	10	18.45	29.1	18.51	18.50	-19.1	20,033	-0.10%
2023/07/26	0	0.00	23.3	18.32	18.40	-23.3	20,023	-0.12%
2023/07/25	11	18.05	10	18.00	18.05	1	20,126	0.01%
2023/07/24	0.1	18.05	3	18.05	18.00	-2.9	20,119	-0.01%
2023/07/21	0.2	18.05	3	18.17	18.10	-2.8	19,886	-0.01%
2023/07/20	0	0.00	51.6	18.10	18.10	-51.6	19,514	-0.26%
2023/07/19	5	17.97	0	0.00	18.00	5	19,075	0.03%
2023/07/18	82	18.05	36	18.08	18.05	46	18,736	0.25%
2023/07/17	0.1	17.75	3.2	17.93	17.95	-3.1	18,325	-0.02%
2023/07/14	2.4	17.68	3.5	17.72	17.75	-1.1	18,118	-0.01%
2023/07/13	1	17.60	2	17.63	17.60	-1	18,051	-0.01%
2023/07/12	0	0.00	3.7	17.54	17.60	-3.7	18,053	-0.02%
2023/07/10	5	17.35	0	0.00	17.35	5	18,008	0.03%
2023/07/07	9.1	17.14	0	0.00	17.15	9.1	18,013	0.05%
2023/07/06	4.7	17.33	0	0.00	17.35	4.7	18,024	0.03%
2023/07/05	0.1	17.65	11.8	17.69	17.65	-11.7	17,734	-0.07%
2023/07/04	0	0.00	31.1	17.56	17.70	-31.1	17,614	-0.18%
2023/07/03	0	0.00	7	17.40	17.45	-7	17,532	-0.04%
2023/06/30	6.1	17.35	0	0.00	17.35	6.1	17,765	0.03%
2023/06/29	1	17.30	2	17.35	17.35	-1	17,833	-0.01%
2023/06/27	9	17.22	0	0.00	17.25	9	17,880	0.05%
2023/06/26	2.1	17.18	6	17.38	17.35	-3.9	17,978	-0.02%
2023/06/21	14	17.29	0	0.00	17.25	14	17,850	0.08%
2023/06/20	0	0.00	1.9	17.27	17.30	-1.9	17,868	-0.01%
2023/06/19	3	17.27	2	17.25	17.25	1	17,780	0.01%
2023/06/16	2.1	17.28	5.5	17.50	17.25	-3.5	17,773	-0.02%
2023/06/15	2	17.45	13.1	17.48	17.50	-11.1	17,789	-0.06%
2023/06/14	0	0.00	6.5	17.46	17.45	-6.5	17,990	-0.04%
2023/06/13	4	17.43	1	17.40	17.40	3	18,241	0.02%
2023/06/12	2.2	17.45	12	17.46	17.40	-9.8	18,282	-0.05%
2023/06/09	1	17.40	3.6	17.44	17.40	-2.6	18,567	-0.01%
2023/06/08	8	17.40	0.1	17.45	17.35	7.9	18,651	0.04%
2023/06/07	0	0.00	22	17.45	17.45	-22	18,846	-0.12%
2023/06/06	1	17.35	4	17.40	17.35	-3	19,036	-0.02%
2023/06/05	0	0.00	5.5	17.31	17.30	-5.5	19,084	-0.03%
2023/06/01	2	17.15	3	17.25	17.15	-1	19,110	-0.01%
2023/05/31	10	17.18	3.6	17.18	17.30	6.4	19,035	0.03%
2023/05/29	7	17.20	0	0.00	17.15	7	17,761	0.04%
2023/05/26	5	17.08	0	0.00	17.10	5	18,039	0.03%
2023/05/25	15	17.19	0	0.00	17.15	15	17,862	0.08%
2023/05/24	15	17.31	2	17.30	17.35	13	17,953	0.07%
2023/05/23	1	17.45	2.1	17.42	17.45	-1.1	17,845	-0.01%
2023/05/22	13	17.35	36.6	17.39	17.40	-23.6	17,791	-0.13%
2023/05/19	8.1	17.24	7.5	17.25	17.25	0.6	17,613	0.00%
2023/05/18	2	17.25	1	17.20	17.20	1	17,538	0.01%
2023/05/17	1	17.20	9	17.21	17.20	-8	17,389	-0.05%
2023/05/16	0	0.00	2	17.10	17.10	-2	17,166	-0.01%
2023/05/15	18	16.89	2	16.95	16.90	16	17,287	0.09%
2023/05/12	26	16.82	0.3	16.90	16.90	25.7	17,287	0.15%
2023/05/11	4.1	17.15	0.2	17.15	17.10	3.9	17,034	0.02%
2023/05/10	6	17.24	1.2	17.25	17.30	4.8	16,965	0.03%
2023/05/09	4	17.20	15	17.23	17.30	-11	16,993	-0.06%
2023/05/08	2	17.18	32.4	17.21	17.20	-30.4	17,111	-0.18%
2023/05/05	16	17.05	6	17.04	17.05	10	17,052	0.06%
2023/05/04	8.2	16.93	10.9	16.92	17.00	-2.7	17,176	-0.02%
2023/05/03	6.1	16.82	11	16.84	16.90	-4.9	17,257	-0.03%
2023/05/02	2.5	16.89	93.2	16.90	16.85	-90.7	17,639	-0.51%
2023/04/28	0	0.00	14	16.86	16.70	-14	18,010	-0.08%
2023/04/27	4	16.74	2	16.73	16.75	2	18,022	0.01%
2023/04/26	2	16.70	0	0.00	16.65	2	18,048	0.01%
2023/04/25	5.6	16.69	3.3	16.70	16.65	2.3	17,935	0.01%
2023/04/24	6.3	16.68	8	16.65	16.70	-1.8	17,890	-0.01%
2023/04/21	1	16.60	0.2	16.65	16.70	0.8	18,127	0.00%
2023/04/20	5.3	16.65	0	0.00	16.65	5.3	18,259	0.03%
2023/04/19	0	16.80	5	16.75	16.80	-5	18,329	-0.03%
2023/04/18	10	16.75	0	0.00	16.80	10	18,298	0.05%
2023/04/17	0	0.00	5	16.90	16.80	-5	18,204	-0.03%
2023/04/14	2.1	16.83	18.3	16.85	16.90	-16.2	18,151	-0.09%
2023/04/13	12	16.79	59	16.80	16.80	-47	18,258	-0.26%
2023/04/12	1.4	16.65	5	16.60	16.60	-3.6	18,165	-0.02%
2023/04/11	7.6	16.58	8	16.55	16.60	-0.4	18,195	0.00%
2023/04/10	12.5	16.60	0	0.00	16.65	12.5	18,010	0.07%
2023/04/07	11.1	16.60	11.2	16.60	16.60	-0.1	18,017	0.00%
2023/04/06	6.9	16.56	86	16.56	16.55	-79.1	17,985	-0.44%
2023/03/31	8	16.61	1	16.60	16.60	7	18,093	0.04%
2023/03/30	14	16.53	0	0.00	16.55	14	18,879	0.07%
2023/03/29	1.3	16.75	11	16.60	16.75	-9.7	19,673	-0.05%
2023/03/28	5.1	16.68	11.1	16.68	16.60	-6	20,724	-0.03%
2023/03/27	10.8	16.61	29.8	16.63	16.55	-19	22,084	-0.09%
2023/03/24	1	16.40	44.1	16.48	16.40	-43.1	23,575	-0.18%
2023/03/23	73.5	16.37	239.5	16.35	16.40	-166.1	23,691	-0.70%	大賣/鉅額交易
2023/03/22	2.1	16.25	93.1	16.34	16.40	-91	23,728	-0.38%
2023/03/21	2.1	16.15	49	16.12	16.10	-46.9	24,081	-0.19%
2023/03/20	44.5	15.90	133.9	15.96	15.95	-89.4	24,144	-0.37%	大賣/
2023/03/17	19.3	16.35	0	0.00	16.25	19.3	23,839	0.08%
2023/03/16	34.1	16.29	1.5	16.28	16.30	32.6	23,714	0.14%
2023/03/15	38.1	16.56	0	0.00	16.55	38.1	23,658	0.16%
2023/03/14	35.3	16.60	4	16.55	16.55	31.3	23,632	0.13%
2023/03/13	14.2	16.72	0	0.00	16.80	14.2	23,698	0.06%
2023/03/10	27.4	16.89	0.5	17.00	16.85	26.9	23,864	0.11%
2023/03/09	13.7	17.00	30	17.07	17.00	-16.3	24,080	-0.07%
2023/03/08	2	17.10	0	0.00	17.20	2	25,429	0.01%
2023/03/07	4	17.05	0	0.00	17.15	4	25,726	0.02%
2023/03/06	7.1	17.09	5	17.10	17.05	2.1	26,092	0.01%
2023/03/03	9.3	17.06	12.1	17.09	17.05	-2.8	26,493	-0.01%
2023/03/02	6.4	17.10	0	0.00	17.05	6.4	26,675	0.02%
2023/03/01	19.5	17.12	1.2	17.12	17.20	18.3	26,917	0.07%
2023/02/24	24	17.17	0	0.00	17.20	24	26,976	0.09%
2023/02/23	0.2	17.30	1	17.35	17.35	-0.8	26,684	0.00%
2023/02/22	1.1	17.11	0	0.00	17.20	1.1	26,812	0.00%
2023/02/21	1.8	17.27	0	0.00	17.30	1.8	26,617	0.01%
2023/02/20	1	17.35	0	0.00	17.35	1	26,874	0.00%
2023/02/17	6	17.34	4.4	17.38	17.40	1.6	27,038	0.01%
2023/02/16	10.2	17.20	10	17.40	17.30	0.2	27,468	0.00%
2023/02/15	3	17.27	3	17.30	17.20	0	27,739	0.00%
2023/02/14	1	17.30	5	17.35	17.35	-4	27,774	-0.01%
2023/02/13	0	17.40	3	17.23	17.40	-3	27,930	-0.01%
2023/02/10	5.1	17.13	1	17.20	17.20	4.1	28,040	0.01%
2023/02/09	4	17.16	1	17.10	17.20	3	28,046	0.01%
2023/02/08	15	17.27	0	0.00	17.20	15	28,346	0.05%
2023/02/07	0.1	17.40	0.5	17.40	17.35	-0.4	28,453	0.00%
2023/02/06	3	17.37	1	17.50	17.35	2	28,546	0.01%
2023/02/03	12.2	17.39	2.1	17.40	17.45	10	28,528	0.04%
2023/02/02	23	17.29	1.9	17.41	17.35	21.1	28,644	0.07%
2023/02/01	88.2	17.24	2	17.25	17.30	86.2	28,586	0.30%
2023/01/31	12.3	17.51	0	0.00	17.30	12.3	28,554	0.04%
2023/01/30	7.7	17.77	49	17.83	17.90	-41.3	28,334	-0.15%
2023/01/17	1	17.65	50	17.60	17.75	-49	28,268	-0.17%
2023/01/16	40.5	17.35	45	17.49	17.40	-4.5	28,337	-0.02%
2023/01/13	0	17.35	16	17.33	17.30	-16	28,308	-0.06%
2023/01/11	0	0.00	22.1	17.26	17.35	-22.1	29,129	-0.08%
2023/01/10	1	17.20	0	0.00	17.40	1	28,988	0.00%
2023/01/09	10	17.20	20	17.23	17.30	-10	28,967	-0.03%
2023/01/06	1	16.95	0	16.95	16.95	1	28,967	0.00%
2023/01/05	2	16.83	0	0.00	16.85	2	29,208	0.01%
2023/01/04	1	16.60	0.2	16.75	16.70	0.9	29,312	0.00%
2023/01/03	4	16.59	1	16.65	16.60	3	29,503	0.01%
2022/12/30	3	16.85	2	16.83	16.75	1	29,370	0.00%
2022/12/29	121	16.60	0	0.00	16.70	121	29,383	0.41%	大買/鉅額交易
2022/12/28	11.7	16.71	3	16.80	16.75	8.7	29,352	0.03%
2022/12/27	0	0.00	7	16.81	16.80	-7	29,456	-0.02%
2022/12/26	0.1	16.75	0	0.00	16.80	0.1	29,608	0.00%
2022/12/23	28.2	16.78	0	0.00	16.70	28.2	29,952	0.09%
2022/12/22	2.1	16.62	0.1	16.64	17.55	1.9	29,947	0.01%
2022/12/21	7.1	16.48	0.2	16.55	16.60	6.9	29,092	0.02%
2022/12/20	12.2	16.49	3	16.55	16.60	9.2	28,190	0.03%
2022/12/19	37.6	16.64	0.1	16.65	16.70	37.5	27,307	0.14%
2022/12/16	32.7	17.16	5	17.30	16.90	27.7	25,881	0.11%
2022/12/15	2.1	17.40	0.1	17.45	17.45	2	24,505	0.01%
2022/12/14	0.6	17.50	0	0.00	17.60	0.6	24,468	0.00%
2022/12/13	24.1	17.56	102.5	17.77	17.40	-78.4	24,526	-0.32%	大賣/
2022/12/12	0	0.00	5	17.88	17.80	-5	24,522	-0.02%
2022/12/09	0	0.00	1	17.75	17.75	-1	26,595	0.00%
2022/12/08	0	0.00	1	17.90	17.95	-1	26,575	0.00%
2022/12/07	0	0.00	8	17.99	17.90	-8	26,541	-0.03%
2022/12/06	0.2	17.85	1	18.00	17.85	-0.9	26,459	0.00%
2022/12/05	0	0.00	6.1	17.96	17.95	-6.1	26,541	-0.02%
2022/12/02	1	17.76	2	17.75	17.85	-1	26,578	0.00%
2022/12/01	23.1	17.85	12	17.98	17.95	11.1	26,527	0.04%
2022/11/30	0.1	17.55	0.1	17.60	18.20	0.1	26,334	0.00%
2022/11/29	1	17.40	41	17.62	17.75	-40	25,062	-0.16%
2022/11/28	0.3	17.20	2	17.45	17.50	-1.7	24,730	-0.01%
2022/11/25	0.1	17.35	30	17.46	17.50	-30	24,426	-0.12%
2022/11/24	0	0.00	2	17.28	17.30	-2	24,195	-0.01%
2022/11/23	1	17.20	7.8	17.21	17.25	-6.8	24,085	-0.03%
2022/11/22	0	0.00	3.7	16.99	17.15	-3.7	23,860	-0.02%
2022/11/21	10.1	16.90	3	16.87	16.85	7.1	23,528	0.03%
2022/11/18	1	16.85	0	0.00	16.95	1	23,473	0.00%
2022/11/17	1	16.80	0	0.00	16.90	1	23,347	0.00%
2022/11/16	1	16.85	0	0.00	16.90	1	23,384	0.00%
2022/11/15	2	16.95	1	16.95	17.00	1	23,123	0.00%
2022/11/14	0	0.00	3	17.00	17.05	-3	23,011	-0.01%
2022/11/11	0	0.00	3	16.73	16.80	-3	22,582	-0.01%
2022/11/10	1	16.30	0	0.00	16.45	1	22,261	0.00%
2022/11/09	2	16.45	11.7	16.55	16.55	-9.7	22,322	-0.04%
2022/11/08	0	0.00	36	16.43	16.50	-36	22,174	-0.16%
2022/11/07	1.1	16.15	6	16.23	16.30	-4.9	21,973	-0.02%
2022/11/04	1.1	16.24	17	16.12	16.25	-15.9	22,088	-0.07%
2022/11/03	25	15.84	0	0.00	16.05	25	22,066	0.11%
2022/11/02	4	16.10	0	0.00	16.10	4	22,844	0.02%
2022/11/01	0	0.00	2	16.33	16.30	-2	23,061	-0.01%
2022/10/31	1.8	16.15	0	0.00	16.10	1.8	23,243	0.01%
2022/10/28	3.1	15.97	1.7	16.09	16.00	1.4	23,101	0.01%
2022/10/27	1	16.15	11	16.11	16.05	-10	23,111	-0.04%
2022/10/26	0	0.00	15	15.98	16.05	-15	23,069	-0.07%
2022/10/25	15.5	15.51	0	0.00	15.70	15.5	22,912	0.07%
2022/10/24	15.8	15.75	7	15.69	15.80	8.8	22,812	0.04%
2022/10/21	1	16.20	4.6	16.08	16.15	-3.6	22,533	-0.02%
2022/10/20	25.2	15.84	5	16.10	16.10	20.1	22,503	0.09%
2022/10/19	27	16.48	0.5	16.65	16.50	26.5	21,861	0.12%
2022/10/18	5	16.65	0	16.60	16.70	5	21,592	0.02%
2022/10/17	5	16.44	2	16.58	16.50	3	21,816	0.01%
2022/10/14	7.1	16.72	5.1	16.91	16.60	2	21,900	0.01%
2022/10/13	12.3	16.84	1	16.75	16.75	11.3	22,087	0.05%
2022/10/12	0.1	17.15	9	17.05	17.10	-9	22,299	-0.04%
2022/10/11	3.3	16.81	4	16.94	16.85	-0.7	22,635	0.00%
2022/10/07	11	16.95	0	0.00	16.95	11	22,583	0.05%
2022/10/06	2	17.03	18	17.16	17.15	-16	22,696	-0.07%
2022/10/05	7	16.99	4	17.08	16.95	3	22,779	0.01%
2022/10/04	2.9	16.93	1.8	16.94	16.95	1.2	22,910	0.01%
2022/10/03	16.1	16.94	13.7	17.04	16.85	2.3	22,843	0.01%
2022/09/30	11.3	17.27	3	17.25	17.30	8.3	22,822	0.04%
2022/09/29	2.2	17.03	6.2	17.16	17.15	-4	22,650	-0.02%
2022/09/28	11.1	16.96	1	17.30	16.90	10.1	22,482	0.04%
2022/09/27	3.1	17.17	1	17.25	17.20	2.1	22,410	0.01%
2022/09/26	12	17.18	2	17.23	17.15	10	22,435	0.04%
2022/09/23	0.1	17.40	0	0.00	17.40	0.1	22,442	0.00%
2022/09/22	16	17.23	1	17.30	17.20	15	22,596	0.07%
2022/09/21	1.2	17.66	1	17.60	17.60	0.2	22,428	0.00%
2022/09/20	12	17.56	0.1	17.60	17.60	11.9	22,293	0.05%
2022/09/19	27.1	17.80	5.1	17.80	17.75	22	22,142	0.10%
2022/09/16	1.3	18.56	11	18.58	18.45	-9.7	21,731	-0.04%
2022/09/15	5.1	18.05	0.4	18.20	18.20	4.7	19,590	0.02%
2022/09/14	3.3	18.05	6	18.04	18.00	-2.7	19,489	-0.01%
2022/09/13	4	18.25	7	18.16	18.20	-3	19,620	-0.02%
2022/09/12	7	18.12	7	18.14	18.30	0	19,688	0.00%
2022/09/08	15	17.90	16	17.91	17.95	-1	19,807	-0.01%
2022/09/07	1	17.40	0	0.00	17.45	1	19,552	0.01%
2022/09/06	11	17.71	25	17.79	17.70	-14	19,360	-0.07%
2022/09/05	4	17.63	25	17.54	17.65	-21	19,174	-0.11%
2022/09/02	1	17.20	0	0.00	17.15	1	19,054	0.01%
2022/09/01	1	17.20	2	17.30	17.25	-1	19,059	-0.01%
2022/08/31	0.1	17.35	5	17.28	17.35	-4.9	18,932	-0.03%
2022/08/30	1	17.20	0	0.00	17.25	1	18,743	0.01%
2022/08/29	2	17.10	2	17.30	17.20	0	18,739	0.00%
2022/08/26	10	17.40	1	17.45	17.45	9	18,800	0.05%
2022/08/25	0	0.00	2	17.40	17.40	-2	18,931	-0.01%
2022/08/24	2.3	17.13	1	17.20	17.10	1.3	19,083	0.01%
2022/08/22	2	17.10	0.5	17.25	17.25	1.5	20,008	0.01%
2022/08/19	9	17.10	5.5	17.25	17.30	3.5	20,366	0.02%
2022/08/18	2	17.18	0	0.00	17.25	2	20,415	0.01%
2022/08/17	1.1	17.21	0	17.30	17.35	1.1	20,648	0.01%
2022/08/16	0	0.00	91	17.05	17.25	-91	20,722	-0.44%
2022/08/15	0	0.00	2.4	17.25	17.15	-2.4	21,094	-0.01%
2022/08/12	1	17.10	1	17.10	17.20	0	21,506	0.00%
2022/08/11	18.1	17.18	5	17.16	17.20	13.1	21,697	0.06%
2022/08/10	9	17.00	3	16.95	16.90	6	21,725	0.03%
2022/08/09	5.2	17.75	13.2	17.53	17.70	-7.9	21,741	-0.04%
2022/08/08	6	17.25	5.2	17.26	17.35	0.8	21,021	0.00%
2022/08/05	1	16.90	7.5	17.03	17.10	-6.5	20,813	-0.03%
2022/08/04	11.1	16.79	1	16.85	16.80	10.1	20,708	0.05%
2022/08/03	10.1	16.65	0	0.00	16.80	10.1	20,751	0.05%
2022/08/02	7.2	16.61	7	16.85	16.85	0.2	20,909	0.00%
2022/08/01	14.3	16.79	4	16.86	16.80	10.3	21,102	0.05%
2022/07/29	1	16.60	6	16.78	16.90	-5	21,237	-0.02%
2022/07/28	3	16.63	4	16.66	16.65	-1	20,973	0.00%
2022/07/26	10	16.31	0	0.00	16.35	10	20,907	0.05%
2022/07/25	1	16.15	1.1	16.21	16.40	-0.1	20,876	0.00%
2022/07/22	9	16.17	0	0.00	16.20	9	21,084	0.04%
2022/07/21	5	15.95	0	0.00	16.00	5	20,975	0.02%
2022/07/20	4	16.06	1	16.15	15.90	3	20,902	0.01%
2022/07/19	5	15.88	1	16.05	16.00	4	20,796	0.02%
2022/07/18	0.1	15.38	0	0.00	15.80	0.1	20,526	0.00%
2022/07/15	20.8	15.31	0	0.00	15.25	20.8	20,201	0.10%
2022/07/14	8	15.66	0	0.00	15.65	8	20,191	0.04%
2022/07/13	1.2	15.82	0	0.00	15.85	1.2	20,358	0.01%
2022/07/12	6.2	15.66	3	15.70	15.65	3.2	20,449	0.02%
2022/07/11	4.2	16.24	1	16.30	16.15	3.2	20,367	0.02%
2022/07/08	0.1	16.60	2	16.75	16.60	-1.9	20,607	-0.01%
2022/07/07	4.3	16.35	3	16.32	16.30	1.3	20,678	0.01%
2022/07/06	2	16.50	0	0.00	16.45	2	20,735	0.01%
2022/07/05	0	0.00	42	16.80	16.85	-42	20,955	-0.20%
2022/07/04	2.1	16.65	3	16.65	16.60	-0.9	21,173	0.00%
2022/07/01	8.3	16.55	0	0.00	16.65	8.3	21,873	0.04%
2022/06/30	6.2	16.85	0	0.00	16.80	6.2	22,043	0.03%
2022/06/29	0.1	17.00	0	0.00	17.00	0.1	22,104	0.00%
2022/06/28	0.1	17.00	0	0.00	17.05	0.1	22,503	0.00%
2022/06/27	0	0.00	1	17.20	17.10	-1	23,645	0.00%
2022/06/24	0	0.00	6.1	17.21	17.15	-6.1	23,760	-0.03%
2022/06/23	0	0.00	3	17.08	17.00	-3	23,773	-0.01%
2022/06/22	1	16.95	55	16.91	16.85	-54	23,808	-0.23%
2022/06/21	1.1	17.05	25	16.98	16.95	-24	23,936	-0.10%
2022/06/20	7.4	16.72	0	0.00	16.40	7.4	23,927	0.03%
2022/06/17	66.1	16.81	1.2	16.96	16.75	64.9	23,783	0.27%
2022/06/16	7.5	17.25	10	17.45	17.10	-2.5	23,540	-0.01%
2022/06/15	4	17.13	14	17.10	17.15	-10	23,947	-0.04%
2022/06/14	0.1	17.05	13	17.12	17.05	-13	24,177	-0.05%
2022/06/13	30	16.88	6	16.85	16.95	24	24,284	0.10%
2022/06/10	4	17.26	0	0.00	17.20	4	24,136	0.02%
2022/06/09	6	17.48	0	0.00	17.40	6	24,144	0.02%
2022/06/08	0	0.00	1	17.70	17.60	-1	24,150	0.00%
2022/06/07	1	17.55	0	0.00	17.55	1	24,289	0.00%
2022/06/06	2	17.55	0	0.00	17.60	2	24,493	0.01%
2022/06/02	2	17.55	0	0.00	17.70	2	24,933	0.01%
2022/06/01	1	17.95	4	17.95	17.75	-3	25,284	-0.01%
2022/05/31	11	17.51	0	0.00	18.15	11	25,359	0.04%
2022/05/30	0	0.00	1	17.78	17.80	-1	24,680	0.00%
2022/05/27	0	0.00	8	17.70	17.70	-8	24,579	-0.03%
2022/05/26	3	17.30	0	0.00	17.30	3	24,431	0.01%
2022/05/24	1	17.35	0	0.00	17.40	1	25,042	0.00%
2022/05/23	1.2	17.47	0	0.00	17.50	1.2	24,994	0.00%
2022/05/20	0	0.00	4.8	17.49	17.50	-4.8	24,744	-0.02%
2022/05/19	3	17.15	0	0.00	17.15	3	24,332	0.01%
2022/05/18	5	17.50	6.5	17.41	17.50	-1.5	24,102	-0.01%
2022/05/17	0	0.00	0.3	17.15	17.05	-0.3	23,940	0.00%
2022/05/16	1	16.90	0	0.00	16.85	1	23,664	0.00%
2022/05/13	2.2	16.95	48.5	16.81	16.95	-46.3	23,459	-0.20%
2022/05/12	10.3	16.91	1	16.95	16.80	9.3	23,497	0.04%
2022/05/11	4.1	17.30	0	0.00	17.35	4.1	23,285	0.02%
2022/05/10	1	17.00	2.5	17.42	17.50	-1.5	23,229	-0.01%
2022/05/09	9.3	17.26	141.4	17.17	17.20	-132.1	23,175	-0.57%	大賣/鉅額交易
2022/05/06	17	17.77	0.9	17.80	17.75	16.1	23,160	0.07%
2022/05/05	1	18.15	0	0.00	18.05	1	23,325	0.00%
2022/05/04	0	0.00	2	18.25	18.30	-2	23,323	-0.01%
2022/04/29	0	0.00	2.6	18.29	18.25	-2.6	23,648	-0.01%
2022/04/28	5.1	18.00	17	18.07	18.15	-11.9	23,926	-0.05%
2022/04/27	4.3	18.17	0	0.00	18.15	4.3	23,891	0.02%
2022/04/26	1	18.40	6.6	18.45	18.55	-5.6	24,105	-0.02%
2022/04/25	4	18.16	1	18.15	18.25	3	24,352	0.01%
2022/04/22	5.1	18.40	4	18.45	18.60	1.1	24,188	0.00%
2022/04/21	1.5	18.32	7	18.30	18.25	-5.5	24,321	-0.02%
2022/04/20	4	18.29	0	0.00	18.25	4	24,627	0.02%
2022/04/19	10	18.20	2.1	18.39	18.35	7.9	24,943	0.03%
2022/04/18	16.2	18.16	35	18.13	18.10	-18.8	25,184	-0.07%
2022/04/15	13.3	18.56	6	18.52	18.50	7.3	25,193	0.03%
2022/04/14	24.9	18.72	2	18.75	18.50	22.9	25,278	0.09%
2022/04/13	2.4	19.09	12.2	18.97	19.05	-9.8	25,156	-0.04%
2022/04/12	7.2	18.85	6	18.88	18.85	1.2	25,076	0.00%
2022/04/11	4.3	18.97	10.2	19.00	19.00	-5.9	24,971	-0.02%
2022/04/08	7.3	18.66	22	18.86	19.05	-14.7	24,700	-0.06%
2022/04/07	34.4	18.96	7.7	18.91	18.65	26.7	24,490	0.11%
2022/04/06	18.2	18.75	3.1	18.97	19.10	15.1	23,729	0.06%
2022/04/01	141.1	18.61	11	18.55	18.70	130.1	23,394	0.56%	大買/鉅額交易
2022/03/31	2	18.55	15.1	18.65	18.40	-13.1	23,068	-0.06%
2022/03/30	14.1	18.22	40.2	18.16	18.35	-26.1	22,484	-0.12%
2022/03/29	22	17.39	0	0.00	17.30	22	21,310	0.10%
2022/03/28	6	17.42	0	0.00	17.55	6	21,088	0.03%
2022/03/25	19.1	17.49	6	17.45	17.50	13.1	21,031	0.06%
2022/03/24	2	17.63	1	17.65	17.75	1	20,906	0.00%
2022/03/23	1	17.60	16.4	17.71	17.75	-15.4	20,874	-0.07%
2022/03/22	1	17.30	0	0.00	17.45	1	20,749	0.00%
2022/03/21	4	17.34	0	0.00	17.35	4	20,844	0.02%
2022/03/18	8.1	17.42	11	17.55	17.30	-2.9	20,848	-0.01%
2022/03/17	0	0.00	1	17.40	17.40	-1	20,512	0.00%
2022/03/15	0	0.00	30	16.97	17.00	-30	20,471	-0.15%
2022/03/14	14	16.91	3	17.00	17.00	11	20,535	0.05%
2022/03/11	2	16.85	0	0.00	16.90	2	20,591	0.01%
2022/03/10	6	16.91	18.8	16.72	16.90	-12.8	20,613	-0.06%
2022/03/09	12	16.43	9.9	16.55	16.40	2.1	20,604	0.01%
2022/03/08	69.2	16.55	100	16.45	16.40	-30.9	20,374	-0.15%
2022/03/07	36	16.59	16	16.73	16.80	20	19,954	0.10%
2022/03/04	43.2	17.16	0	0.00	17.10	43.2	20,316	0.21%
2022/03/03	1	17.41	1	17.50	17.50	0	20,250	0.00%
2022/03/02	0.1	17.25	34	17.25	17.40	-33.9	20,483	-0.17%
2022/03/01	10	17.20	19	17.22	17.20	-9	20,422	-0.04%
2022/02/25	14.3	16.96	17	17.01	17.10	-2.8	20,478	-0.01%
2022/02/24	34	17.10	14	17.07	17.20	20	20,247	0.10%
2022/02/23	10	17.30	4	17.38	17.45	6	19,962	0.03%
2022/02/22	19.4	17.28	6.1	17.36	17.40	13.3	20,043	0.07%
2022/02/21	0	0.00	1	17.50	17.55	-1	20,195	0.00%
2022/02/18	3	17.45	2	17.45	17.40	1	20,490	0.00%
2022/02/17	6	17.43	22	17.40	17.40	-16	20,579	-0.08%
2022/02/16	10.6	17.34	0.2	17.35	17.40	10.4	20,750	0.05%
2022/02/15	4	17.30	5	17.30	17.25	-1	21,064	0.00%
2022/02/14	17.3	17.35	10.2	17.25	17.40	7.1	21,227	0.03%
2022/02/11	14	17.35	302	17.35	17.35	-288	21,089	-1.37%	大賣/鉅額交易
2022/02/10	1.2	17.40	100	17.30	17.45	-98.8	21,082	-0.47%
2022/02/09	7.5	17.46	43	17.40	17.50	-35.5	20,990	-0.17%
2022/02/08	6	17.35	101	17.35	17.35	-95	20,909	-0.45%	大賣/
2022/02/07	29.9	16.77	4	16.91	17.05	25.9	20,573	0.13%
2022/01/26	3	16.47	0.1	16.45	16.45	2.9	20,166	0.01%
2022/01/25	29.5	16.25	0	0.00	16.40	29.5	20,142	0.15%
2022/01/24	3.1	16.51	0	0.00	16.55	3.1	20,008	0.02%
2022/01/21	14.1	16.48	0	0.00	16.50	14.1	19,975	0.07%
2022/01/20	106.3	16.80	0	0.00	16.75	106.3	19,706	0.54%	大買/鉅額交易
2022/01/19	38.2	17.03	80.1	17.00	16.95	-41.9	19,565	-0.21%
2022/01/18	21	17.15	39	17.09	17.10	-18	19,333	-0.09%
2022/01/17	1	16.65	0	0.00	16.70	1	18,968	0.01%
2022/01/14	10.1	16.69	56.9	16.60	16.70	-46.8	18,934	-0.25%
2022/01/13	8	16.66	1	16.70	16.70	7	18,923	0.04%
2022/01/12	8	16.38	1	16.40	16.45	7	18,548	0.04%
2022/01/11	265	16.35	120	16.52	16.55	145	18,182	0.80%	大買/大賣/鉅額交易
2022/01/10	12.3	16.36	0	0.00	16.35	12.3	17,778	0.07%
2022/01/06	0.2	16.45	0.5	16.45	16.50	-0.3	17,290	0.00%
2022/01/05	20.6	16.20	67.2	16.21	16.30	-46.6	17,151	-0.27%
2022/01/04	0	0.00	2	16.15	16.20	-2	17,180	-0.01%
2022/01/03	6.6	16.18	0	0.00	16.10	6.6	17,144	0.04%
2021/12/30	3.3	16.19	3	16.30	16.15	0.3	17,134	0.00%
2021/12/29	18	16.24	0.2	16.20	16.25	17.8	17,244	0.10%
2021/12/28	15	16.05	1	16.00	16.05	14	17,275	0.08%
2021/12/27	0	0.00	12	15.95	15.95	-12	17,280	-0.07%
2021/12/24	1.3	15.99	5	16.00	15.95	-3.8	17,601	-0.02%
2021/12/23	0	0.00	111	15.93	16.00	-111	17,704	-0.63%	大賣/鉅額交易
2021/12/22	0.1	15.95	2	15.90	15.85	-1.9	17,825	-0.01%
2021/12/21	0	0.00	1	15.95	15.90	-1	17,879	-0.01%
2021/12/20	2	15.78	13	15.70	15.75	-11	17,886	-0.06%
2021/12/17	0.1	15.90	0	0.00	15.90	0.1	17,835	0.00%
2021/12/16	8	15.77	0	0.00	15.75	8	17,799	0.04%
2021/12/15	17	15.89	0.1	15.75	15.85	16.9	17,991	0.09%
2021/12/14	6.3	15.61	7	15.64	15.65	-0.8	18,302	0.00%
2021/12/13	3	15.87	0	0.00	15.85	3	18,314	0.02%
2021/12/10	5.9	15.99	11.4	15.99	15.95	-5.5	18,235	-0.03%
2021/12/09	2	15.60	4	15.65	15.70	-2	18,101	-0.01%
2021/12/08	0	0.00	6	15.57	15.55	-6	18,107	-0.03%
2021/12/07	1	15.35	0.4	15.45	15.50	0.6	18,006	0.00%
2021/12/06	1	15.35	7	15.30	15.35	-6	18,022	-0.03%
2021/12/03	0.1	15.25	0.7	15.20	15.20	-0.6	18,179	0.00%
2021/12/02	1	15.10	0	0.00	15.15	1	18,012	0.01%
2021/12/01	3.2	15.05	0	0.00	15.15	3.2	17,952	0.02%
2021/11/30	7	15.01	0.2	15.10	15.30	6.8	18,025	0.04%
2021/11/29	0.1	15.10	2	14.95	15.00	-1.9	17,460	-0.01%
2021/11/26	12.2	15.22	8.6	15.26	15.15	3.6	17,556	0.02%
2021/11/25	1	15.55	1.6	15.42	15.50	-0.6	17,543	0.00%
2021/11/24	64	15.55	7	15.57	15.50	57	17,728	0.32%
2021/11/23	9	15.37	3	15.37	15.30	6	17,949	0.03%
2021/11/22	3	15.15	0.2	15.15	15.20	2.8	17,786	0.02%
2021/11/19	2.2	15.19	1	15.20	15.10	1.2	17,608	0.01%
2021/11/18	6.1	15.13	1.2	15.15	15.20	4.9	17,542	0.03%
2021/11/17	0.2	14.95	11	14.94	15.00	-10.9	17,430	-0.06%
2021/11/16	0.3	14.65	1	14.70	14.75	-0.8	17,275	0.00%
2021/11/15	12	14.73	2	14.68	14.70	10	17,500	0.06%
2021/11/12	3	14.53	22	14.53	14.55	-19	17,586	-0.11%
2021/11/11	0	0.00	2	14.30	14.35	-2	17,621	-0.01%
2021/11/10	1	14.15	4	14.18	14.20	-3	17,677	-0.02%
2021/11/09	5.1	14.15	0	0.00	14.15	5.1	17,849	0.03%
2021/11/08	1	14.15	0	0.00	14.20	1	19,488	0.01%
2021/11/05	9.4	14.05	0	0.00	14.15	9.4	20,771	0.05%
2021/11/04	1	14.15	0	0.00	14.15	1	21,225	0.00%
2021/11/02	0	0.00	0.4	14.15	14.15	-0.4	22,030	0.00%
2021/11/01	25	14.15	2	14.15	14.15	23	22,375	0.10%
2021/10/28	0	0.00	0.1	14.15	14.15	-0.1	22,738	0.00%
2021/10/27	4	14.15	1	14.15	14.20	3	22,965	0.01%
2021/10/26	0	0.00	20.6	14.17	14.15	-20.6	23,721	-0.09%
2021/10/22	0.2	14.00	1	14.00	14.05	-0.9	24,406	0.00%
2021/10/21	1	14.05	45	14.01	14.00	-44	24,666	-0.18%
2021/10/20	1	13.95	0	0.00	13.95	1	24,530	0.00%
2021/10/19	2	13.90	7	14.00	14.00	-5	24,549	-0.02%
2021/10/18	0	0.00	0.5	13.90	13.90	-0.5	24,547	0.00%
2021/10/15	2	13.80	5	13.90	13.85	-3	24,705	-0.01%
2021/10/14	1	13.85	13	13.85	13.80	-12	25,194	-0.05%
2021/10/13	1	13.85	100	13.90	13.90	-99	25,692	-0.39%
2021/10/12	350.2	13.68	250	13.80	13.85	100.2	26,213	0.38%	大買/大賣/
2021/10/08	3	13.85	0	0.00	13.80	3	26,397	0.01%
2021/10/07	2	13.90	2	13.93	13.90	0	26,798	0.00%
2021/10/06	0.4	13.88	0	0.00	13.90	0.4	27,522	0.00%
2021/10/05	2.1	13.73	3	13.75	13.80	-0.9	27,872	0.00%
2021/10/04	153	13.65	157	13.80	13.75	-4	28,243	-0.01%	大買/大賣/
2021/10/01	33.4	13.74	1	13.75	13.70	32.4	28,494	0.11%
2021/09/30	1	13.85	0.2	13.90	13.90	0.8	28,465	0.00%
2021/09/29	2	13.83	12	13.80	13.90	-10	28,591	-0.03%
2021/09/28	15	13.90	0	0.00	13.85	15	28,514	0.05%
2021/09/27	1	13.95	10.2	13.95	14.00	-9.2	28,525	-0.03%
2021/09/24	5.6	13.95	5	13.90	13.95	0.6	28,613	0.00%
2021/09/23	3.3	13.93	0	0.00	13.85	3.3	28,694	0.01%
2021/09/22	28	13.78	0	0.00	13.85	28	28,663	0.10%
2021/09/17	19	13.98	1	14.05	13.95	18	28,334	0.06%
2021/09/16	1	14.05	0.4	14.10	14.10	0.6	28,048	0.00%
2021/09/15	1	14.00	1	14.05	14.05	0	27,964	0.00%
2021/09/14	10	14.03	0	14.15	14.05	10	28,046	0.04%
2021/09/13	13	14.04	14.1	14.08	14.10	-1.1	27,890	0.00%
2021/09/10	3	14.05	1	14.05	14.05	2	28,048	0.01%
2021/09/09	1.2	13.93	11.2	14.01	14.00	-9.9	28,506	-0.03%
2021/09/08	1.2	13.97	0.4	14.00	14.05	0.8	28,496	0.00%
2021/09/07	0	0.00	50.4	14.00	14.00	-50.4	28,448	-0.18%
2021/09/06	1	14.05	10	14.05	14.05	-9	28,798	-0.03%
2021/09/03	0	0.00	7	14.06	14.10	-7	29,075	-0.02%
2021/09/02	1	13.85	40	13.90	14.00	-39	28,902	-0.13%
2021/09/01	6.6	14.01	24	14.14	14.00	-17.4	28,728	-0.06%
2021/08/31	7	14.11	3	14.15	14.25	4	28,492	0.01%
2021/08/30	2	14.10	71	14.19	14.25	-69	28,405	-0.24%
2021/08/27	29	13.96	35	13.99	14.05	-6	28,191	-0.02%
2021/08/26	0.3	13.65	0	0.00	13.70	0.3	27,771	0.00%
2021/08/25	0.4	13.62	1	13.60	13.65	-0.6	27,745	0.00%
2021/08/24	152.5	13.40	154	13.60	13.60	-1.5	27,751	-0.01%	大買/大賣/
2021/08/23	1	13.65	0	0.00	13.50	1	27,758	0.00%
2021/08/19	2	13.60	0	0.00	13.65	2	28,567	0.01%
2021/08/18	0	13.55	20	13.53	13.65	-20	28,331	-0.07%
2021/08/17	38	13.55	154	13.40	13.55	-116	28,179	-0.41%	大賣/鉅額交易
2021/08/16	178.1	13.25	3	13.25	13.30	175.1	27,834	0.63%	大買/鉅額交易
2021/08/13	25	13.29	153	13.40	13.35	-128	27,802	-0.46%	大賣/鉅額交易
2021/08/12	184.1	13.26	107	13.25	13.30	77.1	27,698	0.28%	大買/大賣/
2021/08/11	131.1	14.19	223	14.25	14.20	-91.9	26,185	-0.35%	大買/大賣/
2021/08/10	12.3	14.20	3	14.25	14.20	9.3	25,336	0.04%
2021/08/09	38	14.24	0	0.00	14.20	38	25,405	0.15%
2021/08/06	20	14.25	0	0.00	14.20	20	25,402	0.08%
2021/08/05	3	14.28	0	0.00	14.25	3	25,879	0.01%
2021/08/04	0	0.00	21	14.25	14.20	-21	26,968	-0.08%
2021/08/03	6	14.14	1.4	14.14	14.15	4.6	27,254	0.02%
2021/08/02	1	14.10	7	14.10	14.20	-6	27,897	-0.02%
2021/07/30	9.1	14.17	1	14.25	14.05	8.1	28,077	0.03%
2021/07/29	3	14.13	4	14.10	14.20	-1	28,354	0.00%
2021/07/28	5.4	14.03	82.8	13.98	14.10	-77.4	28,464	-0.27%
2021/07/27	3	14.23	5	14.15	14.15	-2	28,764	-0.01%
2021/07/26	0	0.00	20	14.35	14.30	-20	28,917	-0.07%
2021/07/23	0	0.00	20	14.35	14.25	-20	29,021	-0.07%
2021/07/22	9.3	14.27	20	14.30	14.30	-10.7	29,081	-0.04%
2021/07/21	0	0.00	4	14.13	14.20	-4	29,214	-0.01%
2021/07/20	10	14.27	2	14.28	14.20	8	29,501	0.03%
2021/07/19	6	14.40	42	14.42	14.45	-36	29,049	-0.12%
2021/07/16	4	14.26	63	14.32	14.35	-59	29,167	-0.20%
2021/07/15	10	14.25	28	14.24	14.25	-18	28,795	-0.06%
2021/07/14	20	14.25	40	14.23	14.15	-20	28,720	-0.07%
2021/07/13	8	14.21	41.2	14.25	14.10	-33.2	28,766	-0.12%
2021/07/12	41	14.10	15.9	14.15	14.00	25.1	28,224	0.09%
2021/07/09	3	13.95	7	13.98	13.95	-4	27,986	-0.01%
2021/07/08	5	13.90	0.6	13.90	13.95	4.4	27,623	0.02%
2021/07/07	20	13.75	5	13.85	13.80	15	27,511	0.05%
2021/07/06	0	0.00	12	13.80	13.80	-12	27,494	-0.04%
2021/07/05	13	13.67	0	0.00	13.75	13	27,400	0.05%
2021/07/02	17	13.69	1	13.65	13.65	16	27,374	0.06%
2021/07/01	0	0.00	1	13.75	13.70	-1	27,361	0.00%
2021/06/30	8	13.79	0	0.00	13.75	8	27,344	0.03%
2021/06/29	3	13.72	2	13.75	13.75	1	27,500	0.00%
2021/06/28	13	13.76	0	0.00	13.75	13	27,729	0.05%
2021/06/25	8.8	13.80	2	13.80	13.80	6.8	27,891	0.02%
2021/06/24	0	0.00	1	13.65	13.70	-1	27,840	0.00%
2021/06/23	10	13.60	30	13.60	13.60	-20	27,924	-0.07%
2021/06/22	0	0.00	2.5	13.52	13.50	-2.5	28,024	-0.01%
2021/06/21	5	13.49	5	13.50	13.50	0	28,231	0.00%
2021/06/18	2	13.50	1	13.65	13.55	1	28,091	0.00%
2021/06/17	57	13.55	0	0.00	13.60	57	28,009	0.20%
2021/06/16	1	13.60	0	0.00	13.70	1	29,300	0.00%
2021/06/15	3	13.55	0	0.00	13.55	3	29,313	0.01%
2021/06/11	12	13.75	6	13.75	13.75	6	29,216	0.02%
2021/06/10	0.5	13.60	5	13.55	13.65	-4.5	29,178	-0.02%
2021/06/09	1	13.65	1.8	13.57	13.60	-0.8	29,494	0.00%
2021/06/08	0.5	13.70	0	0.00	13.65	0.5	29,606	0.00%
2021/06/07	4	13.49	2	13.60	13.65	2	29,961	0.01%
2021/06/04	1.5	13.60	0	0.00	13.70	1.5	30,063	0.00%
2021/06/03	11	13.65	0	0.00	13.70	11	30,298	0.04%
2021/06/02	3.5	13.63	1	13.65	13.65	2.5	30,346	0.01%
2021/06/01	50	13.55	0	0.00	13.55	50	30,381	0.16%
2021/05/31	10	13.50	19	13.47	13.55	-9	30,598	-0.03%
2021/05/28	15.1	13.43	0	0.00	13.45	15.1	30,808	0.05%
2021/05/27	1	13.50	18	13.40	13.50	-17	30,605	-0.06%
2021/05/26	7	13.40	2	13.35	13.45	5	30,188	0.02%
2021/05/25	0	13.35	6	13.34	13.30	-6	30,352	-0.02%
2021/05/24	0	13.20	1	13.25	13.25	-1	30,325	0.00%
2021/05/21	0	0.00	4	13.29	13.20	-4	30,476	-0.01%
2021/05/20	1	13.00	3	13.10	13.10	-2	30,427	-0.01%
2021/05/19	1	13.00	2	13.08	13.05	-1	30,503	0.00%
2021/05/18	57	13.06	12	12.99	13.05	45	30,639	0.15%
2021/05/17	17	12.70	14	12.78	12.60	3	30,849	0.01%
2021/05/14	25	13.10	39	13.02	13.15	-14	30,394	-0.05%
2021/05/13	20.2	12.82	11	12.97	13.00	9.2	29,935	0.03%
2021/05/12	46.1	12.97	27.4	13.20	13.05	18.7	29,135	0.06%
2021/05/11	14	13.73	19	13.83	13.70	-5	27,745	-0.02%
2021/05/10	30.3	13.90	35.7	13.95	14.00	-5.4	27,192	-0.02%
2021/05/07	3	13.62	8	13.65	13.65	-5	26,614	-0.02%
2021/05/06	43	13.58	274.1	13.42	13.60	-231.1	26,375	-0.88%	大賣/鉅額交易
2021/05/05	63	13.21	5.5	13.30	13.25	57.5	25,430	0.23%
2021/05/04	35	13.12	11	13.35	13.20	24	25,044	0.10%
2021/05/03	11.1	13.39	10.7	13.39	13.35	0.4	24,410	0.00%
2021/04/29	2	13.40	0	0.00	13.30	2	24,074	0.01%
2021/04/28	1	13.50	84	13.45	13.50	-83	23,998	-0.35%
2021/04/27	17	13.49	0	0.00	13.50	17	24,345	0.07%
2021/04/26	18.1	13.50	4.9	13.46	13.50	13.3	24,159	0.05%
2021/04/23	150.1	13.30	5	13.29	13.30	145.1	23,710	0.61%	大買/鉅額交易
2021/04/22	70.5	13.31	7.5	13.39	13.30	63	23,796	0.26%
2021/04/21	8	13.29	9	13.29	13.30	-1	23,455	0.00%
2021/04/20	4	13.24	19.1	13.21	13.35	-15.1	23,374	-0.06%
2021/04/19	4	13.26	48.2	13.15	13.25	-44.2	23,273	-0.19%
2021/04/16	0	0.00	5	13.00	13.00	-5	22,927	-0.02%
2021/04/15	26	12.91	52	12.93	12.95	-26	23,202	-0.11%
2021/04/14	20	12.73	5	12.71	12.80	15	22,925	0.07%
2021/04/13	4.1	12.84	10	12.85	12.75	-5.9	23,111	-0.03%
2021/04/12	70	12.73	107	12.73	12.80	-37	23,049	-0.16%	大賣/
2021/04/09	1	12.60	1	12.55	12.55	0	23,028	0.00%
2021/04/08	10	12.55	5	12.65	12.60	5	23,110	0.02%
2021/04/07	15	12.60	21	12.60	12.65	-6	23,674	-0.03%
2021/04/06	7	12.60	0	0.00	12.60	7	23,659	0.03%
2021/04/01	30	12.66	10	12.85	12.65	20	23,543	0.08%
2021/03/31	11	12.67	53	12.79	12.85	-42	23,224	-0.18%
2021/03/30	2.5	12.62	61	12.68	12.70	-58.5	22,972	-0.25%
2021/03/29	19.2	12.53	41.2	12.57	12.60	-22	22,771	-0.10%
2021/03/26	6	12.47	11	12.55	12.45	-5	22,643	-0.02%
2021/03/25	4.1	12.44	91	12.47	12.50	-86.9	22,525	-0.39%
2021/03/24	6	12.35	30	12.40	12.35	-24	22,371	-0.11%
2021/03/23	3	12.30	28	12.35	12.35	-25	22,113	-0.11%
2021/03/22	8	12.28	20.3	12.30	12.30	-12.3	22,136	-0.06%
2021/03/19	121	12.06	50	12.25	12.05	71	21,967	0.32%	大買/
2021/03/18	1	12.25	150.3	12.33	12.25	-149.3	20,599	-0.72%	大賣/鉅額交易
2021/03/17	17.3	12.30	13	12.28	12.30	4.3	20,614	0.02%
2021/03/16	7	12.36	0.3	12.30	12.35	6.8	20,554	0.03%
2021/03/15	15	12.30	31	12.33	12.30	-16	20,506	-0.08%
2021/03/12	31	12.15	25	12.02	12.15	6	20,884	0.03%
2021/03/11	8	12.10	11	12.13	12.00	-3	20,963	-0.01%
2021/03/10	12	12.01	50	12.02	12.05	-38	20,806	-0.18%
2021/03/09	35	11.91	37	11.94	11.95	-2	20,687	-0.01%
2021/03/08	4	11.79	1	11.80	11.80	3	20,685	0.01%
2021/03/05	1	11.70	0	0.00	11.75	1	20,716	0.00%
2021/03/04	15.7	11.74	0	0.00	11.80	15.7	21,420	0.07%
2021/03/03	0	0.00	5	11.80	11.85	-5	21,538	-0.02%
2021/03/02	1.3	11.66	2	11.75	11.65	-0.7	21,289	0.00%
2021/02/26	31	11.75	0	11.65	11.65	31	21,348	0.15%
2021/02/25	30	11.95	61	11.93	11.95	-31	21,039	-0.15%
2021/02/24	5	11.75	10	11.85	11.80	-5	20,831	-0.02%
2021/02/23	3	11.65	0	0.00	11.75	3	20,776	0.01%
2021/02/22	5	11.60	10	11.65	11.65	-5	21,140	-0.02%
2021/02/19	5	11.55	1	11.55	11.60	4	21,098	0.02%
2021/02/18	11	11.55	105	11.65	11.60	-94	21,118	-0.45%	大賣/
2021/02/17	1	11.30	7	11.46	11.60	-6	21,064	-0.03%
2021/02/05	11	11.11	0	0.00	11.20	11	20,483	0.05%
2021/02/04	1	11.15	0	0.00	11.15	1	20,569	0.00%
2021/02/03	3	11.13	0.1	11.15	11.10	2.9	20,996	0.01%
2021/02/02	1	11.10	101	11.20	11.10	-100	21,398	-0.47%	大賣/
2021/02/01	1.1	11.00	1	11.10	11.10	0.1	21,457	0.00%
2021/01/29	104	11.00	0	0.00	10.95	104	21,382	0.49%	大買/鉅額交易
2021/01/28	23	11.00	0	0.00	11.05	23	21,133	0.11%
2021/01/27	3	11.12	0	0.00	11.10	3	20,957	0.01%
2021/01/26	0	11.10	0	0.00	11.10	0	20,843	0.00%
2021/01/25	2	11.00	100	11.10	11.15	-98	20,842	-0.47%
2021/01/22	15.5	11.14	0	0.00	11.10	15.5	20,843	0.07%
2021/01/21	0	0.00	7	11.21	11.15	-7	20,762	-0.03%
2021/01/20	1	11.20	4	11.05	11.10	-3	20,578	-0.01%
2021/01/19	0	0.00	12	11.35	11.35	-12	20,080	-0.06%
2021/01/18	102	11.30	0	0.00	11.35	102	19,999	0.51%	大買/鉅額交易
2021/01/15	1	11.45	0	0.00	11.40	1	19,886	0.01%
2021/01/13	51	11.45	3	11.50	11.50	48	19,627	0.24%
2021/01/12	1	11.50	0	0.00	11.45	1	19,492	0.01%
2021/01/11	2	11.60	0	0.00	11.65	2	19,396	0.01%
2021/01/08	60	11.60	460	11.55	11.65	-400	19,235	-2.08%	大賣/鉅額交易
2021/01/07	0	0.00	7	11.44	11.45	-7	18,714	-0.04%
2021/01/06	6	11.36	0	0.00	11.40	6	18,662	0.03%
2021/01/05	0	0.00	35	11.50	11.45	-35	18,322	-0.19%
2021/01/04	10	11.45	1	11.45	11.45	9	18,419	0.05%
2020/12/31	400	11.45	0	0.00	11.45	400	18,243	2.19%	大買/鉅額交易
2020/12/30	302	11.45	346	11.45	11.50	-44	18,132	-0.24%	大買/大賣/
2020/12/24	1	11.10	12	11.19	11.15	-11	17,719	-0.06%
2020/12/23	0	11.05	5	11.10	11.10	-5	17,667	-0.03%
2020/12/22	0	0.00	22	11.17	11.15	-22	17,863	-0.12%
2020/12/21	0	0.00	4	11.15	11.20	-4	18,096	-0.02%
2020/12/17	0	11.15	10	11.15	11.20	-10	18,075	-0.06%
2020/12/16	0.3	11.15	100	11.15	11.20	-99.8	18,052	-0.55%
2020/12/15	3.1	11.05	0	0.00	11.05	3.1	18,033	0.02%
2020/12/14	0	0.00	6	11.20	11.15	-6	17,810	-0.03%
2020/12/11	2	11.20	5	11.15	11.20	-3	17,762	-0.02%
2020/12/10	7	11.05	0	0.00	11.05	7	17,577	0.04%
2020/12/09	15	11.01	11	11.05	11.05	4	17,392	0.02%
2020/12/08	125.1	11.14	0.1	11.20	11.00	125.1	17,191	0.73%	大買/鉅額交易
2020/12/07	12	11.24	10.4	11.20	11.20	1.6	16,444	0.01%
2020/12/04	2	11.25	1.1	11.30	11.30	0.9	16,266	0.01%
2020/12/03	0	0.00	100	11.30	11.20	-100	16,070	-0.62%
2020/12/02	101.8	11.15	0	0.00	11.25	101.8	15,982	0.64%	大買/鉅額交易
2020/12/01	1.1	11.20	100	11.25	11.25	-98.9	15,858	-0.62%
2020/11/30	106	11.10	0	0.00	11.10	106	15,879	0.67%	大買/鉅額交易
2020/11/27	1	11.30	14	11.34	11.35	-13	15,162	-0.09%
2020/11/26	5	11.25	50	11.30	11.30	-45	14,864	-0.30%
2020/11/25	0.1	11.25	100	11.30	11.30	-99.9	15,083	-0.66%
2020/11/24	111	11.15	2	11.30	11.20	109	14,853	0.73%	大買/鉅額交易
2020/11/23	0	0.00	1	11.25	11.30	-1	14,730	-0.01%
2020/11/19	1	11.35	147	11.30	11.30	-146	14,630	-1.00%	大賣/鉅額交易
2020/11/18	4	11.15	0.5	11.15	11.20	3.5	14,077	0.03%
2020/11/17	102	11.15	3	11.25	11.15	99	13,986	0.71%	大買/
2020/11/16	0	0.00	101	11.30	11.25	-101	14,065	-0.72%	大賣/鉅額交易
2020/11/13	100.2	11.10	0	0.00	11.20	100.2	13,903	0.72%
2020/11/12	4	11.16	14	11.11	11.20	-10	13,888	-0.07%
2020/11/11	13	11.35	126	11.31	11.35	-113	13,541	-0.83%	大賣/鉅額交易
2020/11/10	40	11.18	129	11.15	11.20	-89	13,181	-0.68%	大賣/
2020/11/09	9	11.01	28	11.04	11.05	-19	12,813	-0.15%
2020/11/06	4	10.95	1	10.95	10.95	3	12,750	0.02%
2020/11/05	1	11.00	10.1	10.97	11.00	-9.1	12,937	-0.07%
2020/11/04	0	0.00	0.7	10.90	10.95	-0.7	13,056	-0.01%
2020/11/03	1	10.85	1	10.90	10.90	0	13,190	0.00%
2020/10/30	0	10.75	12	10.75	10.70	-12	13,445	-0.09%
2020/10/29	3	10.77	0	0.00	10.75	3	13,386	0.02%
2020/10/28	0	0.00	4	10.85	10.80	-4	13,527	-0.03%
2020/10/23	0	0.00	1	10.80	10.80	-1	14,400	-0.01%
2020/10/22	2	10.83	0	0.00	10.80	2	14,830	0.01%
2020/10/21	3	10.80	0	0.00	10.80	3	15,157	0.02%
2020/10/20	10	10.85	0	0.00	10.85	10	15,489	0.06%
2020/10/16	1	10.80	0	0.00	10.75	1	15,901	0.01%
2020/10/15	1	10.75	0	0.00	10.75	1	16,494	0.01%
2020/10/14	6	10.80	4	10.84	10.80	2	16,730	0.01%
2020/10/13	1	10.80	5	10.85	10.80	-4	17,140	-0.02%
2020/10/12	3.8	10.77	0	0.00	10.85	3.8	17,365	0.02%
2020/10/08	5	10.80	1	10.80	10.85	4	17,365	0.02%
2020/10/07	0	0.00	0.3	10.80	10.75	-0.3	17,565	0.00%
2020/10/06	1	10.80	1.7	10.82	10.80	-0.7	17,752	0.00%
2020/10/05	0	0.00	17	10.94	10.80	-17	17,833	-0.10%
2020/09/29	0.7	10.85	1	10.85	10.85	-0.3	18,353	0.00%
2020/09/28	0	0.00	16.4	10.80	10.85	-16.4	18,747	-0.09%
2020/09/25	1	10.65	0	0.00	10.60	1	19,196	0.01%
2020/09/24	23	10.56	165	10.63	10.50	-142	19,267	-0.74%	大賣/鉅額交易
2020/09/23	3	10.77	0	0.00	10.75	3	19,539	0.02%
2020/09/22	3	10.80	5	10.80	10.75	-2	19,631	-0.01%
2020/09/21	4	10.90	0	0.00	10.85	4	19,843	0.02%
2020/09/18	0	0.00	101	10.95	10.95	-101	20,153	-0.50%	大賣/鉅額交易
2020/09/17	6	10.90	0	0.00	10.85	6	20,263	0.03%
2020/09/16	0	0.00	100	10.90	10.95	-100	20,517	-0.49%
2020/09/15	8	10.87	0	0.00	10.85	8	20,668	0.04%
2020/09/14	0	0.00	0.2	10.90	10.90	-0.2	21,232	0.00%
2020/09/11	12	10.85	0	0.00	10.90	12	21,529	0.06%
2020/09/10	2.2	10.90	1	10.90	10.90	1.2	21,819	0.01%
2020/09/09	0	0.00	2	10.90	10.90	-2	21,981	-0.01%
2020/09/08	0	0.00	1	10.90	10.95	-1	22,184	0.00%
2020/09/07	40	10.85	0	0.00	10.85	40	22,626	0.18%
2020/09/04	2	10.80	1	10.80	10.80	1	24,121	0.00%
2020/09/03	2	10.90	10	10.90	10.90	-8	24,993	-0.03%
2020/09/02	2	10.85	10	10.85	10.90	-8	25,349	-0.03%
2020/08/31	21	10.85	0	0.00	10.80	21	25,998	0.08%
2020/08/28	16	10.90	6	10.85	10.85	10	26,037	0.04%
2020/08/26	1	10.85	21	10.85	10.90	-20	26,793	-0.07%
2020/08/25	1	10.90	30	10.90	10.85	-29	27,043	-0.11%
2020/08/24	0	0.00	1	10.90	10.90	-1	27,900	0.00%
2020/08/21	0.1	10.90	0	0.00	10.90	0.1	28,130	0.00%
2020/08/20	4	10.83	0	0.00	10.75	4	28,221	0.01%
2020/08/19	1	10.95	10	10.95	10.90	-9	28,147	-0.03%
2020/08/18	12.6	10.96	4	10.96	11.00	8.6	28,130	0.03%
2020/08/17	6	10.98	0	0.00	11.00	6	28,316	0.02%
2020/08/14	0	0.00	15	10.95	11.00	-15	28,417	-0.05%
2020/08/13	0	0.00	5	10.90	11.00	-5	28,396	-0.02%
2020/08/12	1	10.95	0	0.00	10.95	1	28,450	0.00%
2020/08/11	25	10.95	0	0.00	10.90	25	28,476	0.09%
2020/08/10	10	10.90	50	10.97	10.95	-40	28,346	-0.14%
2020/08/07	1	10.90	0	0.00	10.85	1	28,285	0.00%
2020/08/06	27	10.89	0	0.00	10.95	27	28,149	0.10%
2020/08/05	16	10.75	0	0.00	10.70	16	28,162	0.06%
2020/08/04	2	10.75	100	10.80	10.75	-98	28,163	-0.35%
2020/08/03	0	0.00	1	10.70	10.65	-1	28,128	0.00%
2020/07/31	0	0.00	1	10.65	10.65	-1	27,928	0.00%
2020/07/30	6	10.66	0	0.00	10.65	6	27,797	0.02%
2020/07/29	112	10.70	0	0.00	10.65	112	27,581	0.41%	大買/鉅額交易
2020/07/28	139	10.61	0	0.00	10.60	139	27,535	0.50%	大買/鉅額交易
2020/07/27	31	10.71	10	10.70	10.65	21	27,380	0.08%
2020/07/24	74	10.84	50	10.81	10.80	24	26,991	0.09%
2020/07/23	10	10.90	1	10.90	10.90	9	26,697	0.03%
2020/07/21	13	10.86	0	0.00	10.85	13	26,351	0.05%
2020/07/20	11	10.90	2	10.95	11.00	9	25,928	0.03%
2020/07/17	0	0.00	1	10.95	10.95	-1	25,808	0.00%
2020/07/16	2	10.95	9	11.00	10.90	-7	25,665	-0.03%
2020/07/15	106	10.90	3	10.90	10.95	103	25,512	0.40%	大買/鉅額交易
2020/07/14	14	10.94	0	0.00	10.90	14	25,419	0.06%
2020/07/10	4	10.95	10	10.95	10.95	-6	25,351	-0.02%
2020/07/09	1	11.05	2	11.00	11.00	-1	25,248	0.00%
2020/07/08	126	11.01	2	11.00	11.05	124	25,004	0.50%	大買/鉅額交易
2020/07/07	19	11.05	1	11.10	11.10	18	24,785	0.07%
2020/07/06	32	11.01	177	11.14	11.15	-145	24,398	-0.59%	大賣/鉅額交易
2020/07/03	6	10.93	2.4	10.95	10.90	3.6	24,077	0.01%
2020/07/02	9	10.76	0	0.00	10.90	9	24,048	0.04%
2020/07/01	10	10.90	0	0.00	10.90	10	23,759	0.04%
2020/06/30	2	10.90	1	10.90	10.85	1	23,756	0.00%
2020/06/29	43.1	10.88	5	10.95	10.90	38.1	23,714	0.16%
2020/06/24	104	11.00	0	0.00	11.10	104	23,594	0.44%	大買/鉅額交易
2020/06/23	6	11.03	0	0.00	11.05	6	23,556	0.03%
2020/06/22	10	11.00	0	0.00	11.10	10	23,417	0.04%
2020/06/19	50	11.02	0	0.00	11.00	50	23,659	0.21%
2020/06/18	120	11.10	0	0.00	11.10	120	23,343	0.51%	大買/鉅額交易
2020/06/17	38	11.18	0	0.00	11.25	38	23,359	0.16%
2020/06/16	150	11.28	100	11.25	11.25	50	23,853	0.21%	大買/
2020/06/15	126	11.10	8	11.15	11.05	118	24,606	0.48%	大買/鉅額交易
2020/06/12	27	11.13	0	0.00	11.20	27	24,833	0.11%
2020/06/11	159	11.56	12	11.53	11.45	147	24,917	0.59%	大買/鉅額交易
2020/06/10	0	0.00	76	12.35	12.35	-76	23,727	-0.32%
2020/06/09	20	12.25	0	0.00	12.25	20	23,423	0.09%
2020/06/08	7	12.26	0	0.00	12.30	7	23,384	0.03%
2020/06/05	0	0.00	18	12.24	12.20	-18	23,100	-0.08%
2020/06/04	0	0.00	10	12.20	12.20	-10	23,129	-0.04%
2020/06/03	24	12.19	0	0.00	12.20	24	23,358	0.10%
2020/06/02	5	12.10	16	12.11	12.10	-11	23,335	-0.05%
2020/06/01	0	11.95	23	12.00	11.95	-23	23,476	-0.10%
2020/05/29	6	11.75	2	11.80	11.80	4	23,478	0.02%
2020/05/28	15	11.77	0	0.00	11.75	15	22,685	0.07%
2020/05/27	0	0.00	23	11.85	11.80	-23	22,792	-0.10%
2020/05/26	2	11.80	119	11.76	11.75	-117	22,934	-0.51%	大賣/鉅額交易
2020/05/25	110	11.59	0	0.00	11.60	110	22,875	0.48%	大買/鉅額交易
2020/05/22	62	11.58	0	0.00	11.55	62	22,996	0.27%
2020/05/21	5	11.70	6	11.80	11.80	-1	23,081	0.00%
2020/05/20	2	11.70	10	11.75	11.65	-8	23,185	-0.03%
2020/05/18	22	11.53	0	0.00	11.50	22	23,396	0.09%
2020/05/15	157	11.70	0	0.00	11.65	157	23,265	0.67%	大買/鉅額交易
2020/05/14	6	11.73	0	0.00	11.70	6	23,146	0.03%
2020/05/13	307	11.80	5.2	11.85	11.80	301.8	23,010	1.31%	大買/鉅額交易
2020/05/12	1	11.85	0	0.00	11.80	1	23,016	0.00%
2020/05/11	20	11.85	7	11.89	11.80	13	22,932	0.06%
2020/05/08	2	11.55	0	0.00	11.55	2	22,911	0.01%
2020/05/07	452	11.60	0	0.00	11.55	452	22,995	1.97%	大買/鉅額交易
2020/05/06	14	11.51	0	0.00	11.50	14	23,037	0.06%
2020/05/04	1	11.65	23	11.61	11.70	-22	23,248	-0.09%
2020/04/30	0	0.00	9	11.99	12.20	-9	23,284	-0.04%
2020/04/29	4	11.75	7	11.85	11.75	-3	23,423	-0.01%
2020/04/28	11	11.55	0	0.00	11.55	11	23,734	0.05%
2020/04/27	31	11.45	10	11.50	11.50	21	24,393	0.09%
2020/04/24	5	11.29	0	0.00	11.25	5	24,472	0.02%
2020/04/23	128	11.29	0	0.00	11.30	128	24,594	0.52%	大買/鉅額交易
2020/04/22	6	11.23	0	0.00	11.35	6	24,551	0.02%
2020/04/21	5	11.56	22	11.60	11.40	-17	24,596	-0.07%
2020/04/20	2	11.80	5	11.80	11.90	-3	24,479	-0.01%
2020/04/17	1	11.90	0.1	11.90	11.90	0.9	24,795	0.00%
2020/04/16	1	11.80	0	0.00	11.80	1	24,653	0.00%
2020/04/15	2	11.83	15	11.73	11.90	-13	24,575	-0.05%
2020/04/14	1	11.50	1	11.55	11.55	0	24,533	0.00%
2020/04/13	2	11.33	0	0.00	11.30	2	24,524	0.01%
2020/04/10	15	11.57	3.3	11.55	11.60	11.7	24,591	0.05%
2020/04/09	5	11.30	0	0.00	11.30	5	24,663	0.02%
2020/04/08	5	11.23	2	11.28	11.25	3	24,577	0.01%
2020/04/07	5	11.10	3	11.20	11.10	2	24,406	0.01%
2020/04/06	0	0.00	35	11.00	11.05	-35	24,254	-0.14%
2020/04/01	6	11.04	0	0.00	11.00	6	23,907	0.03%
2020/03/31	20	11.05	0	0.00	11.05	20	23,710	0.08%
2020/03/30	2	11.00	0	0.00	10.90	2	23,397	0.01%
2020/03/27	13	11.07	201	11.15	11.05	-188	23,260	-0.81%	大賣/鉅額交易
2020/03/26	4	10.86	20	10.90	10.95	-16	23,182	-0.07%
2020/03/25	20	10.75	20	10.87	10.85	0	23,523	0.00%
2020/03/24	0	0.00	2	10.38	10.35	-2	23,229	-0.01%
2020/03/23	8	10.00	2	10.15	10.10	6	23,159	0.03%
2020/03/20	27	10.16	0	0.00	10.60	27	22,980	0.12%
2020/03/19	49	9.56	0	0.00	9.68	49	22,303	0.22%
2020/03/18	112	10.10	4	10.10	10.10	108	21,844	0.49%	大買/鉅額交易
2020/03/17	108	10.39	0	0.00	10.30	108	21,499	0.50%	大買/鉅額交易
2020/03/16	14	10.72	3.2	10.83	10.70	10.8	20,973	0.05%
2020/03/13	8	10.99	1	11.00	11.30	7	20,624	0.03%
2020/03/12	15	11.87	2	11.80	11.75	13	19,865	0.07%
2020/03/11	6	12.41	2	12.50	12.35	4	19,337	0.02%
2020/03/10	2	12.30	36	12.35	12.50	-34	19,260	-0.18%
2020/03/09	20	12.59	0	0.00	12.55	20	19,008	0.11%
2020/03/06	2	12.85	1	12.90	12.80	1	18,500	0.01%
2020/03/05	11	12.90	0	0.00	12.90	11	18,110	0.06%
2020/03/04	1	13.00	2	13.00	13.00	-1	17,774	-0.01%
2020/03/02	0	0.00	14	12.93	13.00	-14	17,480	-0.08%
2020/02/27	4	12.95	3	13.05	13.00	1	17,635	0.01%
2020/02/26	0	0.00	0.1	13.00	13.05	-0.1	17,324	0.00%
2020/02/25	0.1	13.00	11	13.05	13.00	-10.9	17,148	-0.06%
2020/02/24	2	13.00	0	0.00	13.00	2	16,968	0.01%
2020/02/21	0	0.00	2	13.15	13.10	-2	16,656	-0.01%
2020/02/20	5	13.15	0	0.00	13.15	5	16,429	0.03%
2020/02/19	5	13.25	0	0.00	13.30	5	16,209	0.03%
2020/02/18	0	0.00	2	13.10	13.10	-2	16,155	-0.01%
2020/02/14	0	0.00	5	13.10	13.10	-5	16,306	-0.03%
2020/02/12	0	0.00	0.3	13.05	13.05	-0.3	16,310	0.00%
2020/02/05	1	13.05	0	0.00	13.05	1	15,816	0.01%
2020/02/04	0.5	13.05	0	0.00	13.10	0.5	15,710	0.00%
2020/01/31	9	12.96	0	0.00	12.90	9	15,112	0.06%
2020/01/30	16.4	12.95	8	12.99	12.80	8.4	14,713	0.06%
2020/01/20	0	0.00	1	13.50	13.50	-1	14,010	-0.01%
2020/01/17	0	0.00	1	13.35	13.35	-1	13,930	-0.01%
2020/01/14	10	13.13	0	0.00	13.15	10	13,614	0.07%
2020/01/10	0	0.00	10.3	13.06	13.15	-10.3	13,197	-0.08%
2020/01/09	0	0.00	21	13.00	13.10	-21	13,201	-0.16%
2020/01/07	3	12.95	0	0.00	13.00	3	12,953	0.02%
2020/01/06	0	0.00	1	13.00	13.00	-1	12,833	-0.01%
2020/01/02	0	0.00	6	13.09	13.05	-6	12,678	-0.05%
2019/12/31	1	13.10	1	13.10	13.00	0	12,617	0.00%
2019/12/26	6	13.05	0	0.00	13.10	6	12,628	0.05%
2019/12/25	1	13.10	0.2	13.05	13.10	0.8	12,817	0.01%
2019/12/24	25	13.17	0.1	13.10	13.15	24.9	12,953	0.19%
2019/12/23	20	13.25	0	0.00	13.25	20	13,059	0.15%
2019/12/20	0	0.00	103	13.25	13.25	-103	13,450	-0.77%	大賣/鉅額交易
2019/12/19	0	0.00	1	13.20	13.15	-1	13,203	-0.01%
2019/12/18	1	13.00	0	0.00	13.15	1	13,333	0.01%
2019/12/17	0	0.00	2	13.10	13.10	-2	13,498	-0.01%
2019/12/16	2	13.05	0.6	13.00	13.05	1.4	13,379	0.01%
2019/12/13	14	13.01	5	13.10	13.05	9	13,405	0.07%
2019/12/10	1	12.80	0	0.00	12.80	1	12,878	0.01%
2019/12/06	0	0.00	0	12.85	12.95	0	12,935	0.00%
2019/12/04	0	0.00	2	12.85	12.95	-2	12,954	-0.02%
2019/11/29	51.1	12.85	0	0.00	12.85	51.1	12,967	0.39%
2019/11/28	0	0.00	14	13.03	13.05	-14	12,941	-0.11%
2019/11/27	0	0.00	2	12.95	13.00	-2	13,317	-0.02%
2019/11/21	1	12.80	2	12.88	12.90	-1	13,447	-0.01%
2019/11/20	0	0.00	2	12.90	12.90	-2	13,430	-0.01%
2019/11/19	0	0.00	0.1	12.80	12.90	-0.1	13,416	0.00%
2019/11/18	0	0.00	0.2	12.80	12.90	-0.2	13,623	0.00%
2019/11/15	1	12.85	2	12.90	12.90	-1	13,721	-0.01%
2019/11/13	0	0.00	3	12.77	12.75	-3	13,878	-0.02%
2019/11/11	0	0.00	3	12.60	12.70	-3	14,191	-0.02%
2019/11/06	5	12.70	0	0.00	12.70	5	14,742	0.03%
2019/11/04	1	12.55	3	12.58	12.60	-2	14,944	-0.01%
2019/11/01	0	0.00	1	12.55	12.55	-1	15,266	-0.01%
2019/10/29	2	12.50	1	12.55	12.55	1	15,907	0.01%
2019/10/28	1	12.50	0	0.00	12.55	1	15,957	0.01%
2019/10/25	0	0.00	31	12.55	12.60	-31	16,091	-0.19%
2019/10/24	0	0.00	1	12.45	12.50	-1	16,180	-0.01%
2019/10/23	0	0.00	3	12.45	12.40	-3	16,255	-0.02%
2019/10/22	1	12.50	1	12.50	12.55	0	16,419	0.00%
2019/10/21	0	0.00	1	12.45	12.45	-1	16,514	-0.01%
2019/10/17	0	0.00	2	12.30	12.30	-2	16,639	-0.01%
2019/10/16	1	12.30	5	12.35	12.35	-4	16,672	-0.02%
2019/10/15	1	12.25	28	12.30	12.30	-27	16,818	-0.16%
2019/10/14	0	0.00	1	12.30	12.30	-1	16,874	-0.01%
2019/10/09	0	0.00	10	12.20	12.10	-10	16,923	-0.06%
2019/10/08	0	0.00	105	12.20	12.25	-105	17,050	-0.62%	大賣/鉅額交易
2019/10/03	0	0.00	1	12.10	12.15	-1	18,493	-0.01%
2019/10/02	1	12.10	0	0.00	12.15	1	18,614	0.01%
2019/10/01	0	0.00	1	12.20	12.20	-1	18,740	-0.01%
2019/09/27	103	12.10	0	0.00	12.10	103	18,755	0.55%	大買/鉅額交易
2019/09/26	3	12.22	0	0.00	12.30	3	18,716	0.02%
2019/09/25	4	12.10	0	0.00	12.20	4	18,702	0.02%
2019/09/24	0.9	12.20	0	0.00	12.30	0.9	18,337	0.01%
2019/09/23	8	12.23	0	0.00	12.25	8	18,244	0.04%
2019/09/20	0	0.00	2	12.40	12.45	-2	18,128	-0.01%
2019/09/19	5.3	12.50	0	0.00	12.55	5.3	17,766	0.03%
2019/09/18	2	12.58	22	12.55	12.60	-20	17,806	-0.11%
2019/09/16	1	12.40	0	0.00	12.45	1	18,040	0.01%
2019/09/11	32	12.45	5	12.49	12.50	27	18,546	0.15%
2019/09/10	2	12.48	0	0.00	12.55	2	18,621	0.01%
2019/09/06	10	12.25	3	12.30	12.35	7	18,502	0.04%
2019/09/05	0	0.00	12	12.20	12.20	-12	18,447	-0.07%
2019/09/04	0	0.00	16	12.05	12.10	-16	18,495	-0.09%
2019/09/03	10	11.95	0.1	11.95	11.95	9.9	18,520	0.05%
2019/08/30	1.4	11.78	0	0.00	11.85	1.4	18,682	0.01%
2019/08/29	6	11.81	0	0.00	11.75	6	18,232	0.03%
2019/08/28	5	11.90	1	12.00	11.90	4	18,205	0.02%
2019/08/27	2	12.00	2	11.95	11.95	0	18,379	0.00%
2019/08/26	10	12.02	0	0.00	12.00	10	18,250	0.05%
2019/08/22	0	0.00	2	12.40	12.40	-2	18,466	-0.01%
2019/08/20	9	12.25	0	0.00	12.35	9	18,899	0.05%
2019/08/19	0	0.00	5	12.35	12.35	-5	19,130	-0.03%
2019/08/15	2	12.20	3	12.25	12.15	-1	18,908	-0.01%
2019/08/14	1	12.30	1	12.35	12.30	0	18,896	0.00%
2019/08/13	0	0.00	1	12.30	12.30	-1	18,862	-0.01%
2019/08/12	3	12.12	0.5	12.40	12.45	2.5	18,809	0.01%
2019/08/08	3	11.95	0	0.00	11.95	3	18,573	0.02%
2019/08/07	2	11.90	0	0.00	11.95	2	18,510	0.01%
2019/08/05	8	12.04	0	0.00	12.05	8	18,254	0.04%
2019/08/02	2	12.05	0	0.00	12.05	2	17,997	0.01%
2019/08/01	13	12.30	14	12.25	12.25	-1	17,860	-0.01%
2019/07/30	2	12.40	0	0.00	12.45	2	17,631	0.01%
2019/07/29	0	0.00	10	12.45	12.45	-10	17,753	-0.06%
2019/07/26	0	0.00	0	12.45	12.45	0	17,784	0.00%
2019/07/24	0	0.00	4.5	12.46	12.45	-4.5	17,770	-0.03%
2019/07/23	0	0.00	2	12.50	12.50	-2	17,848	-0.01%
2019/07/22	1	12.60	0	0.00	12.60	1	17,762	0.01%
2019/07/16	3	12.45	0	0.00	12.60	3	17,366	0.02%
2019/07/12	13	12.51	0.4	12.50	12.50	12.6	17,339	0.07%
2019/07/11	2	12.53	1	12.55	12.65	1	17,221	0.01%
2019/07/10	0	0.00	1	12.95	13.00	-1	16,641	-0.01%
2019/07/08	0	0.00	3	13.02	13.05	-3	16,079	-0.02%
2019/07/05	0	0.00	1	13.05	13.05	-1	16,255	-0.01%
2019/07/03	1	12.90	0	0.00	12.90	1	16,114	0.01%
2019/06/28	0	0.00	5	12.95	13.05	-5	16,130	-0.03%
2019/06/25	0	0.00	0	12.90	13.00	0	16,479	0.00%
2019/06/24	0	0.00	1.2	12.90	13.00	-1.2	16,589	-0.01%
2019/06/21	3	12.95	0	0.00	12.80	3	16,688	0.02%
2019/06/20	2	12.90	4	12.90	12.95	-2	16,610	-0.01%
2019/06/19	10	12.71	1	12.75	12.80	9	16,624	0.05%
2019/06/18	2	12.55	1	12.45	12.55	1	16,557	0.01%
2019/06/14	1	12.40	0	0.00	12.40	1	16,868	0.01%
2019/06/13	0	0.00	10	12.30	12.45	-10	17,007	-0.06%
2019/06/12	2	12.28	4	12.34	12.30	-2	17,584	-0.01%
2019/06/11	0	0.00	2	12.43	12.40	-2	17,457	-0.01%
2019/06/10	10	12.50	0	0.00	12.45	10	17,352	0.06%
2019/06/06	0	0.00	4	12.50	12.50	-4	17,377	-0.02%
2019/06/04	3	12.35	0	0.00	12.35	3	17,400	0.02%
2019/06/03	0	0.00	2	12.20	12.30	-2	17,305	-0.01%
2019/05/31	1	12.20	6	12.20	12.25	-5	17,149	-0.03%
2019/05/28	1	12.10	0	0.00	12.10	1	17,005	0.01%
2019/05/27	1	12.25	0	0.00	12.25	1	16,575	0.01%
2019/05/23	0	0.00	1	12.00	12.00	-1	16,404	-0.01%
2019/05/22	0	0.00	3	12.05	12.05	-3	16,430	-0.02%
2019/05/21	0.8	11.95	2	12.03	12.05	-1.2	16,474	-0.01%
2019/05/16	0	0.00	1	11.85	11.80	-1	16,341	-0.01%
2019/05/15	6	11.70	1	11.85	11.75	5	16,325	0.03%
2019/05/14	1	11.60	0	0.00	11.60	1	16,469	0.01%
2019/05/13	7	11.84	0	0.00	11.75	7	16,476	0.04%
2019/05/10	6	11.85	17	11.90	11.85	-11	16,539	-0.07%
2019/05/09	4	11.65	0	0.00	11.75	4	16,733	0.02%
2019/05/08	0.3	11.85	0.1	11.85	11.85	0.2	16,696	0.00%
2019/05/07	1.1	11.85	30	11.95	11.85	-28.9	16,658	-0.17%
2019/05/03	17	12.00	0	0.00	12.05	17	16,556	0.10%
2019/05/02	0	0.00	7	11.96	12.00	-7	16,393	-0.04%
2019/04/30	0	0.00	1	11.95	11.90	-1	16,363	-0.01%
2019/04/29	0	0.00	11.7	11.82	11.95	-11.7	16,276	-0.07%
2019/04/26	0	0.00	1	11.75	11.75	-1	15,972	-0.01%
2019/04/24	0	0.00	98	11.68	11.70	-98	15,901	-0.62%
2019/04/23	0	0.00	2	11.65	11.70	-2	15,912	-0.01%
2019/04/22	0.2	11.55	5	11.55	11.55	-4.8	15,799	-0.03%
2019/04/18	0	0.00	70	11.63	11.60	-70	15,921	-0.44%
2019/04/17	5	11.70	0	0.00	11.65	5	15,910	0.03%
2019/04/16	6.2	11.75	1	11.75	11.75	5.2	15,893	0.03%
2019/04/15	1	11.75	1	11.75	11.75	0	15,970	0.00%
2019/04/11	0	0.00	370.8	11.59	11.65	-370.8	15,702	-2.36%	大賣/鉅額交易
2019/04/10	0	11.50	0	0.00	11.55	0	15,376	0.00%
2019/04/09	0	0.00	26	11.52	11.55	-26	15,248	-0.17%
2019/04/08	4	11.45	14	11.50	11.50	-10	15,241	-0.07%
2019/04/03	0	0.00	1	11.40	11.45	-1	14,963	-0.01%
2019/04/01	20	11.40	15	11.44	11.35	5	14,644	0.03%
2019/03/29	312	11.35	13	11.38	11.40	299	14,299	2.09%	大買/鉅額交易
2019/03/28	3	11.27	10	11.30	11.30	-7	14,159	-0.05%
2019/03/26	0	0.00	30	11.24	11.30	-30	13,886	-0.22%
2019/03/25	0	0.00	6.1	11.12	11.20	-6.1	13,959	-0.04%
2019/03/21	0	0.00	99	11.14	11.20	-99	13,566	-0.73%
2019/03/20	3	10.92	17	10.91	11.00	-14	13,281	-0.11%
2019/03/19	16	10.99	34	11.04	10.95	-18	13,110	-0.14%
2019/03/18	2	10.90	1	10.90	10.95	1	12,978	0.01%
2019/03/15	15	10.76	0	0.00	10.75	15	12,875	0.12%
2019/03/14	12	10.91	0	0.00	10.85	12	12,225	0.10%
2019/03/13	1	10.95	2	10.95	10.90	-1	12,286	-0.01%
2019/03/11	214	10.90	50	10.95	10.90	164	12,076	1.36%	大買/鉅額交易
2019/03/08	1.2	10.80	20	10.80	10.80	-18.8	11,937	-0.16%
2019/03/07	1	10.85	5	10.85	10.80	-4	12,090	-0.03%
2019/03/04	0	0.00	51	10.85	10.85	-51	12,108	-0.42%
2019/02/27	0.2	10.75	0	0.00	10.75	0.2	11,927	0.00%
2019/02/25	0	0.00	4	10.75	10.75	-4	11,769	-0.03%
2019/02/21	1	10.70	0	0.00	10.75	1	11,522	0.01%
2019/02/20	0	0.00	1	10.70	10.70	-1	11,497	-0.01%
2019/02/15	1	10.65	0	10.55	10.55	1	11,476	0.01%
2019/02/14	18	10.50	0	0.00	10.45	18	11,394	0.16%
2019/02/13	30	10.42	326	10.45	10.45	-296	11,327	-2.61%	大賣/鉅額交易
2019/02/12	8	10.43	400	10.45	10.40	-392	11,084	-3.54%	大賣/鉅額交易
2019/02/11	3	10.40	0	0.00	10.40	3	11,037	0.03%
2019/01/29	0	0.00	0.6	10.35	10.40	-0.6	10,673	-0.01%
2019/01/28	5	10.35	0	0.00	10.35	5	10,572	0.05%
2019/01/25	0	0.00	1	10.40	10.40	-1	10,651	-0.01%
2019/01/24	1	10.30	0	0.00	10.25	1	10,658	0.01%
2019/01/21	30	10.40	0	0.00	10.40	30	10,717	0.28%
2019/01/18	1	10.40	5	10.40	10.45	-4	10,847	-0.04%
2019/01/14	2	10.30	0	0.00	10.35	2	11,467	0.02%
2019/01/11	5	10.35	0	0.00	10.40	5	11,585	0.04%
2019/01/09	1	10.40	2	10.50	10.50	-1	11,813	-0.01%
2019/01/08	1	10.30	0	0.00	10.25	1	11,849	0.01%
2019/01/02	0	0.00	2	10.20	10.15	-2	12,789	-0.02%
2018/12/26	2	10.15	0	0.00	10.10	2	13,074	0.02%
2018/12/24	2	10.20	0	0.00	10.20	2	13,334	0.01%
2018/12/20	1	10.20	0	0.00	10.20	1	13,891	0.01%
2018/12/18	2	10.15	0	0.00	10.10	2	13,932	0.01%
2018/12/14	1	10.25	0	0.00	10.25	1	13,884	0.01%
2018/12/13	1	10.25	0	0.00	10.35	1	13,924	0.01%
2018/12/11	0.2	10.20	0	0.00	10.15	0.2	13,894	0.00%
2018/12/10	1	10.30	0	0.00	10.30	1	14,180	0.01%
2018/12/04	1	10.65	0	0.00	10.75	1	14,454	0.01%
2018/12/03	5	10.75	0	0.00	10.75	5	14,449	0.03%
2018/11/27	2.9	10.53	0	0.00	10.55	2.9	14,456	0.02%
2018/11/26	0	0.00	3	10.75	10.70	-3	14,635	-0.02%
2018/11/22	1	10.65	0	0.00	10.60	1	14,666	0.01%
2018/11/16	10	10.65	0	0.00	10.70	10	15,179	0.07%
2018/11/15	0.6	10.65	0	0.00	10.65	0.6	15,260	0.00%
2018/11/14	0	0.00	2	10.60	10.70	-2	15,410	-0.01%
2018/11/09	0.1	10.70	0	0.00	10.70	0.1	16,118	0.00%
2018/11/08	0	0.00	1	10.65	10.70	-1	16,897	-0.01%
2018/11/06	2	10.45	4	10.45	10.45	-2	18,515	-0.01%
2018/11/05	1	10.30	30	10.30	10.45	-29	19,931	-0.15%
2018/11/01	20	10.30	0	0.00	10.30	20	20,453	0.10%
2018/10/31	0	0.00	1	10.35	10.50	-1	20,635	-0.01%
2018/10/29	2	10.05	0	0.00	10.10	2	20,844	0.01%
2018/10/26	14.6	10.01	0	0.00	10.10	14.6	20,889	0.07%
2018/10/25	8	10.01	20	10.05	9.99	-12	20,960	-0.06%
2018/10/24	1	10.05	0	0.00	10.15	1	20,792	0.00%
2018/10/22	1	10.35	0	0.00	10.35	1	20,549	0.00%
2018/10/17	0.6	10.40	0.5	10.40	10.35	0.1	20,603	0.00%
2018/10/16	5	10.32	0	0.00	10.30	5	20,438	0.02%
2018/10/15	3	10.27	1	10.25	10.20	2	20,262	0.01%
2018/10/12	2	10.28	0	0.00	10.40	2	20,090	0.01%
2018/10/11	140.5	10.41	0	0.00	10.25	140.5	19,780	0.71%	大買/鉅額交易
2018/10/05	2	11.00	3	10.85	10.90	-1	19,275	-0.01%
2018/10/02	4	11.05	0	0.00	11.10	4	19,171	0.02%
2018/10/01	0	0.00	0.2	11.15	11.15	-0.2	19,122	0.00%
2018/09/28	4	11.10	0	0.00	11.15	4	19,126	0.02%
2018/09/27	1	11.20	1	11.25	11.25	0	18,862	0.00%
2018/09/26	0.8	11.20	3	11.20	11.15	-2.2	18,663	-0.01%
2018/09/25	0	0.00	7.6	11.25	11.30	-7.6	18,661	-0.04%
2018/09/20	10	11.20	5	11.25	11.25	5	18,647	0.03%
2018/09/18	0	0.00	5	11.25	11.15	-5	18,770	-0.03%
2018/09/14	11	11.20	0	0.00	11.20	11	18,690	0.06%
2018/09/13	0	0.00	0.3	11.10	11.15	-0.3	18,501	0.00%
2018/09/12	0	0.00	1	11.10	11.05	-1	18,450	-0.01%
2018/09/11	0	0.00	6	10.85	10.95	-6	18,385	-0.03%
2018/09/10	24	10.75	0.7	10.90	10.90	23.3	18,583	0.13%
2018/09/06	0	0.00	131	11.07	11.05	-131	19,031	-0.69%	大賣/鉅額交易
2018/09/05	5	10.94	0	0.00	10.90	5	19,075	0.03%
2018/09/04	2	11.05	8	11.10	11.10	-6	19,071	-0.03%
2018/08/31	1	11.05	0	0.00	11.25	1	19,246	0.01%
2018/08/30	1	11.05	40	11.06	11.10	-39	19,199	-0.20%
2018/08/29	0	0.00	52	11.15	11.15	-52	19,245	-0.27%
2018/08/28	0	0.00	3	11.00	11.05	-3	19,386	-0.02%
2018/08/27	0	0.00	12.5	10.89	10.85	-12.5	19,334	-0.06%
2018/08/24	1	10.80	0	0.00	10.75	1	19,424	0.01%
2018/08/23	3	10.87	1	10.90	10.90	2	19,806	0.01%
2018/08/21	1	11.05	0	0.00	11.05	1	18,374	0.01%
2018/08/20	0	0.00	53	11.05	11.05	-53	18,161	-0.29%
2018/08/16	13	10.56	50	10.55	10.65	-37	17,839	-0.21%
2018/08/15	22	10.73	0	0.00	10.70	22	17,633	0.12%
2018/08/14	8	11.34	0	0.00	11.45	8	16,894	0.05%
2018/08/13	69	11.38	0	0.00	11.35	69	15,770	0.44%
2018/08/10	5	11.55	0	0.00	11.50	5	15,541	0.03%
2018/08/08	1	11.40	6	11.40	11.50	-5	15,160	-0.03%
2018/08/07	2	11.35	0	0.00	11.40	2	15,064	0.01%
2018/08/06	2	11.40	7	11.55	11.35	-5	14,842	-0.03%
2018/08/02	0.1	11.40	0	0.00	11.40	0.1	14,471	0.00%
2018/08/01	0	0.00	7.1	11.57	11.60	-7.1	14,494	-0.05%
2018/07/31	0	0.00	46.5	11.45	11.50	-46.5	14,267	-0.33%
2018/07/16	0	0.00	4	11.10	11.10	-4	14,456	-0.03%
2018/07/13	0	0.00	2	11.10	11.20	-2	14,573	-0.01%
2018/07/12	0	0.00	0.4	11.05	11.15	-0.4	14,612	0.00%
2018/07/11	5	10.95	0	0.00	11.05	5	14,661	0.03%
2018/07/04	1	10.80	0	0.00	10.95	1	14,828	0.01%
2018/07/02	0	0.00	24	11.04	10.95	-24	15,111	-0.16%
2018/06/29	20	10.90	90	10.97	11.00	-70	15,100	-0.46%
2018/06/28	56	10.71	0	0.00	10.80	56	14,921	0.38%
2018/06/27	5	11.05	0	0.00	11.00	5	14,801	0.03%
2018/06/26	0	0.00	110	11.09	11.10	-110	14,904	-0.74%	大賣/鉅額交易
2018/06/25	0.1	11.10	0	0.00	11.15	0.1	14,880	0.00%
2018/06/22	6	11.11	4	11.08	11.10	2	14,936	0.01%
2018/06/20	7	11.14	0	0.00	11.15	7	14,993	0.05%
2018/06/15	100	11.10	1.1	11.10	11.20	98.9	14,973	0.66%
2018/06/14	1	11.25	0.2	11.20	11.25	0.8	14,550	0.01%
2018/06/13	1	11.25	1	11.25	11.35	0	14,516	0.00%
2018/06/12	0	0.00	2	11.35	11.35	-2	15,072	-0.01%
2018/06/11	0	0.00	20	11.35	11.40	-20	15,079	-0.13%
2018/06/08	0	0.00	31	11.37	11.45	-31	15,216	-0.20%
2018/06/07	0	0.00	60.1	11.43	11.45	-60.1	16,149	-0.37%
2018/06/05	0	0.00	50.9	11.25	11.30	-50.9	16,375	-0.31%
2018/06/01	0	0.00	218	11.06	11.10	-218	16,327	-1.34%	大賣/鉅額交易
2018/05/31	0	0.00	225.6	10.94	11.10	-225.6	16,213	-1.39%	大賣/鉅額交易
2018/05/30	3	10.77	0	0.00	10.70	3	15,760	0.02%
2018/05/29	1	10.90	0	0.00	10.95	1	15,625	0.01%
2018/05/28	16	10.96	56	10.95	11.00	-40	15,648	-0.26%
2018/05/24	0	0.00	15	10.80	10.90	-15	16,135	-0.09%
2018/05/23	0	0.00	40	10.85	10.80	-40	16,288	-0.25%
2018/05/22	3	10.90	31	10.85	10.85	-28	16,481	-0.17%
2018/05/21	0	0.00	20	10.80	10.85	-20	16,765	-0.12%
2018/05/18	2	10.70	5	10.70	10.75	-3	16,895	-0.02%
2018/05/17	1	10.65	1	10.70	10.65	0	16,856	0.00%
2018/05/16	10	10.65	0	0.00	10.70	10	16,805	0.06%
2018/05/14	1	10.70	0.1	10.70	10.75	0.9	17,645	0.01%
2018/05/11	0	0.00	9	10.60	10.70	-9	17,740	-0.05%
2018/05/10	0	0.00	1	10.55	10.55	-1	17,689	-0.01%
2018/05/09	11	10.50	0	0.00	10.50	11	17,672	0.06%
2018/05/03	0	0.00	1.2	10.69	10.60	-1.2	17,881	-0.01%
2018/05/02	0	0.00	3	10.75	10.70	-3	17,978	-0.02%
2018/04/30	0	0.00	9	10.64	10.70	-9	18,208	-0.05%
2018/04/26	11	10.65	0	0.00	10.60	11	18,399	0.06%
2018/04/20	3	10.57	220	10.55	10.60	-217	18,896	-1.15%	大賣/鉅額交易
2018/04/17	10	10.40	0	0.00	10.40	10	19,199	0.05%
2018/04/16	6	10.50	20	10.50	10.50	-14	19,248	-0.07%
2018/04/13	0	0.00	2	10.60	10.60	-2	19,288	-0.01%
2018/04/11	1.6	10.53	5	10.55	10.60	-3.4	19,645	-0.02%
2018/04/10	6	10.43	2	10.45	10.60	4	19,581	0.02%
2018/04/09	0.6	10.35	2	10.30	10.40	-1.4	19,446	-0.01%
2018/04/03	2.3	10.21	0	0.00	10.25	2.3	19,249	0.01%
2018/04/02	20.2	10.31	0	0.00	10.30	20.2	19,175	0.11%
2018/03/31	1.2	10.35	0	0.00	10.35	1.2	19,139	0.01%
2018/03/30	0.9	10.35	0	0.00	10.40	0.9	19,229	0.00%
2018/03/28	2	10.40	0	0.00	10.40	2	18,883	0.01%
2018/03/27	0.2	10.45	7	10.50	10.50	-6.8	18,992	-0.04%
2018/03/26	7.1	10.41	5	10.40	10.45	2.1	18,924	0.01%
2018/03/23	6.6	10.32	1	10.40	10.35	5.6	18,935	0.03%
2018/03/22	0	0.00	1	10.60	10.60	-1	18,724	-0.01%
2018/03/21	4	10.50	1	10.50	10.50	3	18,542	0.02%
2018/03/20	1	10.55	0	0.00	10.60	1	18,676	0.01%
2018/03/19	0	0.00	30	10.75	10.70	-30	18,817	-0.16%
2018/03/15	0	0.00	11	10.60	10.55	-11	18,450	-0.06%
2018/03/13	1	10.30	70.1	10.33	10.50	-69.1	18,071	-0.38%
2018/03/12	0.4	10.05	0	0.00	10.15	0.4	17,094	0.00%
2018/03/09	0	0.00	3	10.08	10.05	-3	17,108	-0.02%
2018/03/08	2	10.00	0	0.00	10.05	2	17,204	0.01%
2018/03/07	0	0.00	5	10.05	10.10	-5	17,557	-0.03%
2018/03/05	7.4	10.00	0	0.00	9.97	7.4	17,924	0.04%
2018/03/02	1	10.05	0	0.00	10.05	1	17,842	0.01%
2018/03/01	2	10.10	0	0.00	10.05	2	17,725	0.01%
2018/02/27	4.1	10.17	2	10.15	10.10	2.1	17,676	0.01%
2018/02/26	0	0.00	3	10.17	10.20	-3	17,440	-0.02%
2018/02/23	0	0.00	11	10.15	10.15	-11	17,077	-0.06%
2018/02/22	1	10.05	0.3	10.00	10.10	0.7	17,039	0.00%
2018/02/21	5	9.91	42	10.00	10.00	-37	16,915	-0.22%
2018/02/12	2	9.74	9.1	9.75	9.71	-7.1	16,565	-0.04%
2018/02/09	5	9.52	5	9.63	9.60	0	16,476	0.00%
2018/02/08	3	9.70	0	0.00	9.70	3	16,265	0.02%
2018/02/07	7	9.70	20	9.73	9.75	-13	16,245	-0.08%
2018/02/06	102	9.57	50	9.52	9.53	52	15,977	0.33%	大買/
2018/02/05	11	9.85	0	0.00	9.86	11	15,254	0.07%
2018/02/02	9	10.00	0	0.00	10.05	9	15,139	0.06%
2018/01/31	9	9.97	0	0.00	10.05	9	15,173	0.06%
2018/01/30	8	10.00	0	0.00	9.99	8	14,967	0.05%
2018/01/29	1	10.00	0	0.00	10.10	1	14,879	0.01%
2018/01/26	1	10.10	50	10.10	10.10	-49	14,759	-0.33%
2018/01/25	18	10.00	50.1	10.05	10.10	-32.1	14,720	-0.22%
2018/01/24	12	9.99	6	9.98	10.05	6	14,519	0.04%
2018/01/22	0	0.00	24	10.17	10.20	-24	14,161	-0.17%
2018/01/19	0	0.00	12	10.12	10.20	-12	14,002	-0.09%
2018/01/18	0	0.00	107	10.15	10.15	-107	13,873	-0.77%	大賣/鉅額交易
2018/01/17	0	0.00	7.1	10.10	10.15	-7.1	13,623	-0.05%
2018/01/15	0	0.00	6.4	9.98	10.00	-6.4	13,237	-0.05%
2018/01/12	0.5	9.91	188	9.92	9.96	-187.5	12,982	-1.44%	大賣/鉅額交易
2018/01/11	3.6	9.83	0	0.00	9.84	3.6	12,826	0.03%
2018/01/10	3	9.93	0	0.00	9.97	3	12,842	0.02%
2018/01/09	0	0.00	1	10.00	9.97	-1	12,807	-0.01%
2018/01/08	20	9.97	100.7	9.96	10.00	-80.7	12,886	-0.63%
2018/01/05	0	0.00	21	9.77	9.80	-21	12,640	-0.17%
2018/01/04	1	9.73	0	0.00	9.73	1	12,705	0.01%
2018/01/03	0	0.00	6	9.70	9.75	-6	12,865	-0.05%