永豐金 (2890)-臺銀-鳳山券商分點個股進出

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

永豐金

(2890)

可現股當沖

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

立即追蹤
本地時間:14:30

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

永豐金 (2890)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	51.5	21.45	0.1	21.30	21.30	51.4	16,361	0.31%
2024/04/25	3.2	21.36	2.4	21.36	21.35	0.8	16,421	0.01%
2024/04/24	8.7	21.47	2.2	21.59	21.45	6.5	16,381	0.04%
2024/04/23	3.6	21.83	4	22.00	21.80	-0.4	16,347	0.00%
2024/04/22	0	0.00	1.8	21.68	21.70	-1.8	16,549	-0.01%
2024/04/19	2.3	21.21	9.4	21.42	21.20	-7.1	16,406	-0.04%
2024/04/18	0	0.00	8.3	21.78	21.65	-8.3	16,078	-0.05%
2024/04/17	1.3	21.40	4.6	21.55	21.55	-3.4	15,985	-0.02%
2024/04/16	6.6	21.35	10.9	21.30	21.25	-4.3	15,832	-0.03%
2024/04/15	3.1	21.90	3.4	22.00	21.80	-0.3	15,644	0.00%
2024/04/12	6.3	21.81	0	0.00	21.85	6.3	15,630	0.04%
2024/04/11	3	21.90	14.3	21.96	21.95	-11.3	15,508	-0.07%
2024/04/10	2	21.70	23.4	22.00	21.70	-21.4	15,388	-0.14%
2024/04/09	0.2	21.45	4.1	21.52	21.50	-3.9	15,317	-0.03%
2024/04/08	2	21.40	11.3	21.51	21.35	-9.3	15,433	-0.06%
2024/04/03	5.4	21.14	3.4	21.14	21.00	2	15,282	0.01%
2024/04/02	3	21.36	0.2	21.30	21.35	2.8	15,241	0.02%
2024/04/01	3.7	21.51	1	21.65	21.50	2.7	15,310	0.02%
2024/03/29	0.2	21.50	2.5	21.64	21.65	-2.3	15,260	-0.02%
2024/03/28	0.9	21.55	0	21.45	21.50	0.9	15,123	0.01%
2024/03/27	3.9	21.49	6.6	21.51	21.50	-2.7	15,300	-0.02%
2024/03/26	14.1	21.67	27	21.66	21.65	-12.9	15,607	-0.08%
2024/03/25	7	21.16	0	21.15	21.15	7	15,528	0.05%
2024/03/22	5	21.30	10.6	21.23	21.15	-5.6	15,941	-0.04%
2024/03/21	1	20.95	4	21.04	21.15	-3	16,166	-0.02%
2024/03/20	7	20.70	6.4	20.79	20.65	0.7	16,489	0.00%
2024/03/19	1.8	20.71	1.2	20.76	20.80	0.6	16,585	0.00%
2024/03/18	8	21.07	2.1	21.00	20.95	5.9	16,612	0.04%
2024/03/15	13.2	21.11	36	21.08	21.35	-22.8	16,667	-0.14%
2024/03/14	2	20.88	17.5	20.97	21.05	-15.5	16,361	-0.09%
2024/03/13	6.5	20.30	12	20.50	20.70	-5.5	16,142	-0.03%
2024/03/12	7.8	20.17	4	20.24	20.30	3.8	16,023	0.02%
2024/03/11	8.2	20.29	0.3	20.25	20.25	7.9	16,155	0.05%
2024/03/08	29.2	20.09	26.6	20.12	20.30	2.6	16,127	0.02%
2024/03/07	5.9	20.00	0.1	20.05	20.10	5.8	16,087	0.04%
2024/03/06	4.1	20.03	5.5	20.05	20.05	-1.4	16,043	-0.01%
2024/03/05	1.2	19.92	0.2	20.00	20.00	1	16,572	0.01%
2024/03/04	6.2	19.88	2.1	19.98	20.00	4.1	16,661	0.02%
2024/03/01	2.6	19.93	1.1	19.95	19.95	1.5	16,841	0.01%
2024/02/29	3	19.93	8.5	19.91	20.10	-5.5	16,944	-0.03%
2024/02/27	1.9	19.82	9.6	19.86	19.85	-7.7	16,705	-0.05%
2024/02/26	3.2	19.78	1.4	19.76	19.80	1.9	16,629	0.01%
2024/02/23	6.6	19.82	8	19.96	19.85	-1.4	16,622	-0.01%
2024/02/22	5.2	19.88	8	19.89	19.95	-2.8	16,800	-0.02%
2024/02/21	5.3	19.76	4.9	19.82	19.90	0.4	16,754	0.00%
2024/02/20	3.1	19.77	9	19.81	19.90	-5.9	16,674	-0.04%
2024/02/19	2	19.70	14	19.75	19.85	-12	16,713	-0.07%
2024/02/16	2.1	19.41	8	19.60	19.60	-5.9	16,791	-0.04%
2024/02/15	0	0.00	44.3	19.41	19.40	-44.3	16,844	-0.26%
2024/02/05	2.1	19.11	0	0.00	19.10	2.1	16,712	0.01%
2024/02/02	1.2	19.16	0	0.00	19.35	1.2	16,645	0.01%
2024/02/01	2.1	19.15	6.3	19.25	19.25	-4.2	16,624	-0.03%
2024/01/31	0	0.00	3	19.13	19.20	-3	16,537	-0.02%
2024/01/30	4.3	19.10	1.5	19.13	19.05	2.8	16,479	0.02%
2024/01/29	0	0.00	5.6	19.16	19.25	-5.6	16,591	-0.03%
2024/01/26	1	19.00	2	19.10	19.15	-1	16,612	-0.01%
2024/01/25	1	18.95	2	19.03	18.95	-1	16,651	-0.01%
2024/01/24	7	18.90	0.1	18.95	18.90	6.9	16,709	0.04%
2024/01/23	10.4	18.91	0	0.00	18.90	10.4	16,832	0.06%
2024/01/22	4.1	18.95	5.7	18.97	18.95	-1.6	16,958	-0.01%
2024/01/19	2.5	18.83	2.2	18.77	18.95	0.3	16,955	0.00%
2024/01/18	1.1	18.75	2	18.65	18.85	-0.9	16,929	-0.01%
2024/01/17	7.5	18.65	1	18.65	18.60	6.5	16,856	0.04%
2024/01/16	9.4	18.82	0.6	18.97	18.80	8.8	16,532	0.05%
2024/01/15	8	19.13	3.1	19.25	19.10	4.9	16,315	0.03%
2024/01/12	5.3	19.13	0	0.00	19.15	5.3	16,653	0.03%
2024/01/11	0	0.00	10	19.30	19.35	-10	16,778	-0.06%
2024/01/10	0	0.00	0	19.35	19.30	0	16,938	0.00%
2024/01/09	2	19.40	1	19.40	19.40	1	17,031	0.01%
2024/01/08	0.1	19.45	12.1	19.75	19.40	-12	17,032	-0.07%
2024/01/04	1.1	19.40	1.1	19.40	19.40	0.1	17,284	0.00%
2024/01/03	9.2	19.32	5.2	19.34	19.30	4	17,854	0.02%
2024/01/02	20.2	19.49	1	19.55	19.35	19.2	17,799	0.11%
2023/12/29	0	0.00	1	19.85	19.70	-1	17,637	-0.01%
2023/12/28	6.3	19.69	3.3	19.84	19.70	3	17,714	0.02%
2023/12/27	3	19.70	34.6	19.60	19.80	-31.6	17,622	-0.18%
2023/12/26	5.4	19.44	0.4	19.44	19.40	5	17,512	0.03%
2023/12/25	0.2	19.43	0	19.45	19.45	0.2	17,495	0.00%
2023/12/22	3.2	19.26	0.2	19.40	19.30	3	17,565	0.02%
2023/12/21	13.2	19.23	0.2	19.40	19.30	13	17,308	0.07%
2023/12/20	18	19.50	10.8	19.40	19.45	7.2	16,876	0.04%
2023/12/19	21.2	19.51	22	19.63	19.50	-0.9	16,373	-0.01%
2023/12/18	8.4	19.85	1.5	19.82	19.75	6.8	16,135	0.04%
2023/12/15	6.6	19.93	0	0.00	20.00	6.6	15,757	0.04%
2023/12/14	2.6	19.91	28	19.93	20.00	-25.5	15,282	-0.17%
2023/12/13	8.4	19.66	0	0.00	19.80	8.4	15,093	0.06%
2023/12/12	1	19.50	8	19.64	19.75	-7	15,403	-0.05%
2023/12/11	2	19.40	4.4	19.45	19.55	-2.4	15,380	-0.02%
2023/12/08	11	19.20	9	19.20	19.25	2	15,346	0.01%
2023/12/07	4.5	19.10	2.6	19.17	19.05	1.9	15,380	0.01%
2023/12/06	7	19.26	6.3	19.30	19.35	0.7	15,410	0.00%
2023/12/05	0.1	19.00	2.6	19.03	19.15	-2.5	15,225	-0.02%
2023/12/04	5	18.95	13.3	19.06	19.10	-8.3	15,172	-0.05%
2023/12/01	1	18.90	7.9	18.91	18.95	-6.9	15,165	-0.05%
2023/11/30	0	18.85	30.2	18.96	18.90	-30.2	15,105	-0.20%
2023/11/29	13.1	18.86	10.1	18.94	18.80	3	14,500	0.02%
2023/11/28	2.9	18.92	40.3	18.97	18.85	-37.4	14,362	-0.26%
2023/11/27	13.4	18.88	21.1	18.95	18.80	-7.7	14,532	-0.05%
2023/11/24	2	18.85	0	18.80	18.85	2	14,437	0.01%
2023/11/23	7	18.78	0	18.80	18.85	7	14,387	0.05%
2023/11/22	2	18.88	9.1	18.87	18.85	-7.1	14,315	-0.05%
2023/11/21	7.1	18.88	28.9	18.95	18.95	-21.8	14,288	-0.15%
2023/11/20	7.1	18.70	2	18.75	18.75	5.1	14,077	0.04%
2023/11/17	1.1	18.90	2	18.88	18.85	-0.9	14,087	-0.01%
2023/11/16	2	18.72	5.6	18.78	18.90	-3.6	14,042	-0.03%
2023/11/15	93.2	18.75	111.9	18.76	18.70	-18.7	13,952	-0.13%	大賣/
2023/11/14	6	18.65	26.2	18.64	18.65	-20.2	13,867	-0.15%
2023/11/13	2	18.42	15	18.41	18.50	-13	13,856	-0.09%
2023/11/10	0.2	18.40	30	18.45	18.45	-29.8	14,109	-0.21%
2023/11/09	2	18.33	5	18.40	18.45	-3	14,229	-0.02%
2023/11/08	31	18.35	46	18.43	18.40	-15	14,543	-0.10%
2023/11/07	6	18.34	0.1	18.35	18.35	5.9	14,571	0.04%
2023/11/06	0	0.00	23.3	18.49	18.45	-23.3	14,681	-0.16%
2023/11/03	12.7	18.22	15	18.33	18.40	-2.3	15,058	-0.02%
2023/11/02	0	0.00	4	18.13	18.15	-4	15,598	-0.03%
2023/11/01	30	18.00	36.1	17.86	18.00	-6.1	16,002	-0.04%
2023/10/31	0	0.00	3.4	17.84	17.85	-3.4	16,308	-0.02%
2023/10/30	15.4	17.71	20	17.71	17.70	-4.6	16,608	-0.03%
2023/10/27	1	17.85	3	17.97	17.95	-2	16,663	-0.01%
2023/10/26	10.6	17.86	0.2	18.00	17.85	10.3	16,943	0.06%
2023/10/25	4.1	18.12	0	18.05	18.05	4.1	16,987	0.02%
2023/10/24	1.2	18.06	4.8	18.12	18.15	-3.7	17,158	-0.02%
2023/10/23	1.6	18.14	49.4	18.12	18.15	-47.8	17,342	-0.28%
2023/10/20	15.9	18.10	15	18.23	18.20	0.9	17,283	0.01%
2023/10/19	1.1	18.40	2.2	18.45	18.40	-1.1	17,275	-0.01%
2023/10/18	1.1	18.50	6.8	18.50	18.50	-5.7	17,554	-0.03%
2023/10/17	1.6	18.50	16.7	18.54	18.60	-15.2	17,701	-0.09%
2023/10/16	4.9	18.38	6.2	18.32	18.40	-1.3	17,897	-0.01%
2023/10/13	5.4	18.35	25.4	18.40	18.50	-20.1	18,312	-0.11%
2023/10/12	2.3	18.24	58.5	18.31	18.45	-56.1	18,402	-0.31%
2023/10/11	3.7	18.19	47.4	18.16	18.25	-43.7	18,262	-0.24%
2023/10/06	1.1	17.64	95.2	17.69	17.70	-94	17,744	-0.53%
2023/10/05	0.1	17.35	0	0.00	17.35	0.1	17,631	0.00%
2023/10/04	10.4	17.16	3.6	17.20	17.15	6.8	17,702	0.04%
2023/10/03	44.1	17.28	2.9	17.32	17.30	41.2	17,607	0.23%
2023/10/02	0.1	17.45	15.5	17.44	17.35	-15.4	17,813	-0.09%
2023/09/28	0	0.00	9	17.41	17.40	-9	18,096	-0.05%
2023/09/27	1.1	17.25	1.3	17.43	17.40	-0.2	18,225	0.00%
2023/09/26	232	17.35	164	17.35	17.35	68	18,519	0.37%	大買/大賣/
2023/09/25	2.2	17.40	0	17.45	17.45	2.2	18,508	0.01%
2023/09/22	2.8	17.30	7.3	17.30	17.30	-4.6	18,769	-0.02%
2023/09/21	28.3	17.38	0	0.00	17.25	28.3	18,910	0.15%
2023/09/20	10	17.70	10	17.66	17.60	0	18,746	0.00%
2023/09/19	1.1	17.65	1.5	17.61	17.60	-0.4	18,864	0.00%
2023/09/18	9.5	17.49	0	0.00	17.55	9.5	19,123	0.05%
2023/09/15	8.2	17.54	1.2	17.50	17.65	7	19,275	0.04%
2023/09/14	7.4	17.53	9.2	17.68	17.70	-1.8	19,064	-0.01%
2023/09/13	5.6	17.44	2	17.50	17.50	3.6	19,014	0.02%
2023/09/12	0.4	17.40	5	17.45	17.50	-4.6	19,374	-0.02%
2023/09/11	9.5	17.24	0.2	17.25	17.45	9.3	19,403	0.05%
2023/09/08	0.1	17.25	0	0.00	17.35	0.1	19,433	0.00%
2023/09/07	7	17.19	2	17.17	17.25	5	19,619	0.03%
2023/09/06	12.1	17.16	0.1	17.25	17.15	12	19,640	0.06%
2023/09/05	1.6	17.28	0	0.00	17.35	1.6	19,647	0.01%
2023/09/04	7.3	17.36	0	0.00	17.40	7.3	19,701	0.04%
2023/09/01	3	17.22	12	17.23	17.25	-9	19,822	-0.05%
2023/08/31	15.7	17.17	0	0.00	17.10	15.7	19,857	0.08%
2023/08/30	15	17.35	4.5	17.41	17.45	10.5	19,538	0.05%
2023/08/29	8.1	17.32	0	0.00	17.30	8.1	19,597	0.04%
2023/08/28	2	17.05	2.2	17.28	17.35	-0.2	19,709	0.00%
2023/08/25	16.4	17.12	1	17.10	17.10	15.4	21,157	0.07%
2023/08/24	0.5	17.25	1.2	17.21	17.25	-0.7	21,332	0.00%
2023/08/23	5.1	17.17	0.9	17.20	17.20	4.2	21,377	0.02%
2023/08/22	3.4	17.14	0	17.20	17.20	3.4	21,593	0.02%
2023/08/21	2.6	17.26	0.5	17.29	17.25	2.1	21,682	0.01%
2023/08/18	5.4	17.07	0.4	17.15	17.10	5	21,775	0.02%
2023/08/17	38.6	16.97	1	16.85	16.95	37.6	21,749	0.17%
2023/08/16	43.4	17.05	25	17.05	17.05	18.4	21,837	0.08%
2023/08/15	12.7	17.39	0	17.35	17.25	12.7	21,781	0.06%
2023/08/14	41.4	17.57	1.7	17.59	17.50	39.7	21,837	0.18%
2023/08/11	18	17.95	0.7	18.02	18.00	17.3	21,791	0.08%
2023/08/10	8.1	17.82	1	17.85	17.95	7.1	21,795	0.03%
2023/08/09	66.6	17.91	41.3	17.87	17.85	25.3	21,797	0.12%
2023/08/08	11.9	18.69	11.1	18.70	18.70	0.8	21,573	0.00%
2023/08/07	16.2	18.70	131.7	18.74	18.80	-115.5	21,175	-0.55%	大賣/鉅額交易
2023/08/04	11.1	18.60	7	18.70	18.70	4.1	20,803	0.02%
2023/08/02	6	18.62	8	18.56	18.55	-2	20,541	-0.01%
2023/08/01	16.9	18.75	12.4	18.79	18.80	4.5	20,356	0.02%
2023/07/31	10.7	18.68	25.9	18.64	18.65	-15.3	20,211	-0.08%
2023/07/28	5	18.57	1.2	18.55	18.55	3.8	20,073	0.02%
2023/07/27	23	18.51	2	18.48	18.50	21	20,033	0.10%
2023/07/26	0	0.00	4	18.24	18.40	-4	20,023	-0.02%
2023/07/25	3	18.05	0.5	18.00	18.05	2.5	20,126	0.01%
2023/07/24	20.7	18.01	0	18.00	18.00	20.6	20,119	0.10%
2023/07/21	5	18.09	2.5	18.14	18.10	2.5	19,886	0.01%
2023/07/20	5.1	18.15	8.2	18.07	18.10	-3.1	19,514	-0.02%
2023/07/19	27	17.95	0	0.00	18.00	27	19,075	0.14%
2023/07/18	10.9	18.05	0.4	18.00	18.05	10.5	18,736	0.06%
2023/07/17	1	17.90	0	0.00	17.95	1	18,325	0.01%
2023/07/14	0.2	17.75	7.9	17.72	17.75	-7.7	18,118	-0.04%
2023/07/13	1.1	17.55	0.2	17.55	17.60	0.9	18,051	0.01%
2023/07/12	1	17.55	6.2	17.50	17.60	-5.2	18,053	-0.03%
2023/07/11	3	17.43	43.1	17.49	17.50	-40.1	17,982	-0.22%
2023/07/10	6	17.40	3.3	17.40	17.35	2.7	18,008	0.01%
2023/07/07	52.1	17.17	30.6	17.13	17.15	21.5	18,013	0.12%
2023/07/06	10	17.44	1.7	17.43	17.35	8.3	18,024	0.05%
2023/07/05	20	17.65	5	17.65	17.65	15	17,734	0.08%
2023/07/04	0	0.00	33	17.56	17.70	-33	17,614	-0.19%
2023/07/03	0	0.00	26	17.41	17.45	-26	17,532	-0.15%
2023/06/30	1.7	17.38	2	17.30	17.35	-0.3	17,765	0.00%
2023/06/29	0	0.00	4.7	17.34	17.35	-4.7	17,833	-0.03%
2023/06/28	6.3	17.29	1	17.30	17.30	5.3	17,793	0.03%
2023/06/27	20.6	17.20	0	17.31	17.25	20.6	17,880	0.11%
2023/06/26	3	17.35	24	17.35	17.35	-21	17,978	-0.12%
2023/06/21	6	17.25	1.1	17.30	17.25	4.9	17,850	0.03%
2023/06/20	14	17.23	1	17.30	17.30	13	17,868	0.07%
2023/06/19	6.2	17.25	2	17.25	17.25	4.2	17,780	0.02%
2023/06/16	5.9	17.37	18.7	17.47	17.25	-12.8	17,773	-0.07%
2023/06/14	0	0.00	10	17.49	17.45	-10	17,990	-0.06%
2023/06/13	0	0.00	8.1	17.45	17.40	-8.1	18,241	-0.04%
2023/06/12	165	17.45	2	17.45	17.40	163	18,282	0.89%	大買/鉅額交易
2023/06/09	3	17.45	0	17.45	17.40	3	18,567	0.02%
2023/06/08	2.6	17.36	7.7	17.38	17.35	-5.1	18,651	-0.03%
2023/06/07	5	17.38	14.3	17.40	17.45	-9.3	18,846	-0.05%
2023/06/06	27	17.36	11.1	17.40	17.35	15.9	19,036	0.08%
2023/06/05	3.3	17.33	5.4	17.27	17.30	-2.1	19,084	-0.01%
2023/06/02	4	17.24	0.5	17.25	17.15	3.5	19,127	0.02%
2023/06/01	7.1	17.18	4	17.23	17.15	3.1	19,110	0.02%
2023/05/31	0	0.00	7.5	17.26	17.30	-7.5	19,035	-0.04%
2023/05/29	0	0.00	4.5	17.21	17.15	-4.5	17,761	-0.03%
2023/05/26	7	17.09	3	17.10	17.10	4	18,039	0.02%
2023/05/25	3.7	17.19	4	17.19	17.15	-0.3	17,862	0.00%
2023/05/24	2.2	17.30	8	17.31	17.35	-5.8	17,953	-0.03%
2023/05/23	1	17.40	0	17.40	17.45	1	17,845	0.01%
2023/05/22	0.1	17.35	1	17.40	17.40	-0.9	17,791	-0.01%
2023/05/19	0	0.00	4	17.25	17.25	-4	17,613	-0.02%
2023/05/18	17.6	17.20	0.8	17.20	17.20	16.8	17,538	0.10%
2023/05/17	0.1	17.05	11	17.21	17.20	-10.9	17,389	-0.06%
2023/05/16	1.9	17.05	135	17.05	17.10	-133.1	17,166	-0.78%	大賣/鉅額交易
2023/05/15	2.2	16.95	13.2	16.91	16.90	-11	17,287	-0.06%
2023/05/12	26.5	16.90	0.2	17.00	16.90	26.3	17,287	0.15%
2023/05/11	23.7	17.10	2	17.05	17.10	21.7	17,034	0.13%
2023/05/10	3.1	17.20	10.1	17.25	17.30	-7	16,965	-0.04%
2023/05/09	0	0.00	33.2	17.25	17.30	-33.2	16,993	-0.20%
2023/05/08	1	17.15	248	17.15	17.20	-247	17,111	-1.44%	大賣/鉅額交易
2023/05/05	10.5	17.00	3.1	17.02	17.05	7.4	17,052	0.04%
2023/05/04	3	16.93	30.4	17.02	17.00	-27.4	17,176	-0.16%
2023/05/03	1	16.95	3.6	16.90	16.90	-2.6	17,257	-0.02%
2023/05/02	1	16.85	20	16.87	16.85	-19	17,639	-0.11%
2023/04/28	13	16.75	2	16.75	16.70	11	18,010	0.06%
2023/04/27	0	16.70	15.7	16.70	16.75	-15.7	18,022	-0.09%
2023/04/26	16	16.65	1.1	16.70	16.65	14.9	18,048	0.08%
2023/04/25	3	16.67	5	16.65	16.65	-2	17,935	-0.01%
2023/04/24	0	0.00	2.1	16.70	16.70	-2.1	17,890	-0.01%
2023/04/21	2.1	16.68	0	0.00	16.70	2.1	18,127	0.01%
2023/04/20	24.5	16.65	52	16.65	16.65	-27.5	18,259	-0.15%
2023/04/19	27	16.75	0	16.80	16.80	27	18,329	0.15%
2023/04/18	7	16.79	3.8	16.80	16.80	3.2	18,298	0.02%
2023/04/17	26.5	16.90	1.4	16.81	16.80	25.2	18,204	0.14%
2023/04/14	18	16.86	8.4	16.86	16.90	9.6	18,151	0.05%
2023/04/13	6.9	16.77	28.4	16.80	16.80	-21.5	18,258	-0.12%
2023/04/12	7.1	16.57	10	16.65	16.60	-2.9	18,165	-0.02%
2023/04/11	42	16.58	5	16.70	16.60	37	18,195	0.20%
2023/04/10	2.7	16.63	1.2	16.66	16.65	1.5	18,010	0.01%
2023/04/07	31	16.55	0	0.00	16.60	31	18,017	0.17%
2023/04/06	17	16.55	14	16.57	16.55	3	17,985	0.02%
2023/03/31	28	16.62	1.3	16.63	16.60	26.7	18,093	0.15%
2023/03/30	54.1	16.58	1	16.55	16.55	53.1	18,879	0.28%
2023/03/29	12	16.65	1.4	16.69	16.75	10.6	19,673	0.05%
2023/03/28	6.3	16.58	0	16.65	16.60	6.3	20,724	0.03%
2023/03/27	12.3	16.60	5.6	16.63	16.55	6.7	22,084	0.03%
2023/03/24	0	16.35	0.7	16.46	16.40	-0.7	23,575	0.00%
2023/03/23	11.1	16.40	8.1	16.39	16.40	3	23,691	0.01%
2023/03/22	5.4	16.33	11.5	16.34	16.40	-6.1	23,728	-0.03%
2023/03/21	23.8	16.15	5.5	16.05	16.10	18.3	24,081	0.08%
2023/03/20	30.8	15.94	60.8	15.95	15.95	-30	24,144	-0.12%
2023/03/17	28.1	16.34	11.1	16.44	16.25	17.1	23,839	0.07%
2023/03/16	14.3	16.39	23	16.32	16.30	-8.7	23,714	-0.04%
2023/03/15	24.9	16.57	7	16.61	16.55	17.9	23,658	0.08%
2023/03/14	23	16.59	13	16.65	16.55	10	23,632	0.04%
2023/03/13	34	16.76	5.3	16.76	16.80	28.7	23,698	0.12%
2023/03/10	42.2	16.90	0	16.95	16.85	42.2	23,864	0.18%
2023/03/09	191	17.03	10	17.00	17.00	181	24,080	0.75%	大買/鉅額交易
2023/03/08	13	17.14	3	17.15	17.20	10	25,429	0.04%
2023/03/07	15.1	17.10	106	17.15	17.15	-90.9	25,726	-0.35%	大賣/
2023/03/06	11	17.09	0.3	17.20	17.05	10.7	26,092	0.04%
2023/03/03	107	17.05	2	17.05	17.05	105	26,493	0.40%	大買/鉅額交易
2023/03/02	3.4	17.13	0	17.15	17.05	3.4	26,675	0.01%
2023/03/01	13.1	17.12	1.9	17.17	17.20	11.2	26,917	0.04%
2023/02/24	6.1	17.19	2.4	17.18	17.20	3.7	26,976	0.01%
2023/02/23	2.1	17.30	5	17.27	17.35	-2.9	26,684	-0.01%
2023/02/22	7	17.10	0.2	17.25	17.20	6.8	26,812	0.03%
2023/02/21	2.2	17.25	0	17.30	17.30	2.2	26,617	0.01%
2023/02/20	6.1	17.39	18.9	17.35	17.35	-12.8	26,874	-0.05%
2023/02/17	0	0.00	0	17.40	17.40	0	27,038	0.00%
2023/02/16	13	17.21	0	0.00	17.30	13	27,468	0.05%
2023/02/15	2	17.20	1	17.25	17.20	1	27,739	0.00%
2023/02/14	7.3	17.34	3.3	17.36	17.35	4	27,774	0.01%
2023/02/13	4.1	17.22	26.7	17.39	17.40	-22.7	27,930	-0.08%
2023/02/10	135	17.14	130.3	17.11	17.20	4.7	28,040	0.02%	大買/大賣/
2023/02/09	9	17.17	1	17.25	17.20	8	28,046	0.03%
2023/02/08	12.8	17.25	7.2	17.25	17.20	5.5	28,346	0.02%
2023/02/07	2.1	17.35	0.6	17.40	17.35	1.4	28,453	0.01%
2023/02/06	55	17.31	50	17.50	17.35	5	28,546	0.02%
2023/02/03	39	17.26	33	17.35	17.45	6	28,528	0.02%
2023/02/02	12	17.28	6	17.38	17.35	6	28,644	0.02%
2023/02/01	8.1	17.25	4	17.25	17.30	4	28,586	0.01%
2023/01/31	19.6	17.44	1.8	17.43	17.30	17.8	28,554	0.06%
2023/01/30	9	17.65	11	17.81	17.90	-2	28,334	-0.01%
2023/01/17	5.1	17.69	16.7	17.62	17.75	-11.6	28,268	-0.04%
2023/01/16	1	17.50	2	17.43	17.40	-1	28,337	0.00%
2023/01/13	1	17.30	1	17.35	17.30	0	28,308	0.00%
2023/01/12	16.1	17.33	2	17.35	17.25	14.1	28,953	0.05%
2023/01/11	1.9	17.32	10	17.30	17.35	-8.1	29,129	-0.03%
2023/01/10	0.3	17.30	8.2	17.25	17.40	-7.9	28,988	-0.03%
2023/01/09	0	0.00	5	17.21	17.30	-5	28,967	-0.02%
2023/01/06	0	16.90	1	16.95	16.95	-1	28,967	0.00%
2023/01/05	0	0.00	1.3	16.85	16.85	-1.3	29,208	0.00%
2023/01/04	11	16.70	26.7	16.70	16.70	-15.7	29,312	-0.05%
2023/01/03	12	16.60	0.1	16.70	16.60	11.9	29,503	0.04%
2022/12/30	0	0.00	4	16.95	16.75	-4	29,370	-0.01%
2022/12/29	5.1	16.60	1.4	16.84	16.70	3.7	29,383	0.01%
2022/12/28	0	16.80	3	16.80	16.75	-3	29,352	-0.01%
2022/12/27	1.8	16.80	19	16.80	16.80	-17.2	29,456	-0.06%
2022/12/26	1.1	16.75	21	16.75	16.80	-19.9	29,608	-0.07%
2022/12/23	9.8	16.73	0	0.00	16.70	9.8	29,952	0.03%
2022/12/22	0	0.00	13.2	17.55	17.55	-13.2	29,947	-0.04%
2022/12/21	11.7	16.48	0	0.00	16.60	11.7	29,092	0.04%
2022/12/20	8.1	16.48	3.1	16.58	16.60	5	28,190	0.02%
2022/12/19	11.7	16.69	5.2	16.61	16.70	6.5	27,307	0.02%
2022/12/16	30.3	17.13	0	0.00	16.90	30.3	25,881	0.12%
2022/12/15	3.1	17.37	0	0.00	17.45	3.1	24,505	0.01%
2022/12/14	0.7	17.60	2	17.60	17.60	-1.3	24,468	-0.01%
2022/12/13	6.4	17.49	2	17.80	17.40	4.4	24,526	0.02%
2022/12/12	0.6	17.85	3.8	17.77	17.80	-3.2	24,522	-0.01%
2022/12/09	1.5	17.74	1.2	17.80	17.75	0.4	26,595	0.00%
2022/12/08	2.1	17.75	1.9	17.77	17.95	0.2	26,575	0.00%
2022/12/07	0.5	17.95	26.1	17.95	17.90	-25.6	26,541	-0.10%
2022/12/06	0.6	17.91	0	17.85	17.85	0.6	26,459	0.00%
2022/12/05	0	0.00	14.6	17.93	17.95	-14.6	26,541	-0.06%
2022/12/02	6.1	17.73	5.2	17.82	17.85	0.9	26,578	0.00%
2022/12/01	38.1	17.86	11.1	17.91	17.95	27	26,527	0.10%
2022/11/30	11	17.65	4.2	17.98	18.20	6.8	26,334	0.03%
2022/11/29	4	17.65	11	17.68	17.75	-7	25,062	-0.03%
2022/11/28	2.1	17.44	2	17.47	17.50	0.1	24,730	0.00%
2022/11/25	0	0.00	8.5	17.43	17.50	-8.5	24,426	-0.03%
2022/11/24	0.1	17.20	0	17.25	17.30	0.1	24,195	0.00%
2022/11/23	4.1	17.25	8.2	17.23	17.25	-4.1	24,085	-0.02%
2022/11/22	12.4	17.01	7	17.03	17.15	5.4	23,860	0.02%
2022/11/21	1.1	16.80	4	16.85	16.85	-2.9	23,528	-0.01%
2022/11/18	3	16.90	0.8	16.95	16.95	2.2	23,473	0.01%
2022/11/17	0.2	16.83	1.2	16.90	16.90	-1	23,347	0.00%
2022/11/16	1	16.80	6.3	16.95	16.90	-5.3	23,384	-0.02%
2022/11/15	5	16.90	0	0.00	17.00	5	23,123	0.02%
2022/11/14	1	17.00	8.1	16.96	17.05	-7.1	23,011	-0.03%
2022/11/11	12	16.64	6	16.75	16.80	6	22,582	0.03%
2022/11/10	1.2	16.32	0.4	16.50	16.45	0.8	22,261	0.00%
2022/11/09	1.2	16.44	1.1	16.60	16.55	0.2	22,322	0.00%
2022/11/08	5.1	16.36	6	16.37	16.50	-0.9	22,174	0.00%
2022/11/07	6	16.20	1	16.30	16.30	5	21,973	0.02%
2022/11/04	3	15.85	13	16.07	16.25	-10	22,088	-0.05%
2022/11/03	14.1	15.85	4.8	15.95	16.05	9.3	22,066	0.04%
2022/11/02	2.1	16.10	6.4	16.14	16.10	-4.3	22,844	-0.02%
2022/11/01	3	16.25	22.1	16.23	16.30	-19.1	23,061	-0.08%
2022/10/31	1	16.15	1	16.20	16.10	0	23,243	0.00%
2022/10/28	4	15.98	1	16.20	16.00	3	23,101	0.01%
2022/10/27	7	16.08	6.3	16.13	16.05	0.7	23,111	0.00%
2022/10/26	2	15.95	2	16.10	16.05	0	23,069	0.00%
2022/10/25	2.1	15.56	74	15.61	15.70	-71.9	22,912	-0.31%
2022/10/24	26.1	15.88	3.2	15.66	15.80	22.9	22,812	0.10%
2022/10/21	1	16.20	2.1	16.27	16.15	-1.1	22,533	0.00%
2022/10/20	26.9	15.74	117	15.72	16.10	-90.1	22,503	-0.40%	大賣/
2022/10/19	7.4	16.30	4	16.50	16.50	3.4	21,861	0.02%
2022/10/18	2	16.73	2	16.55	16.70	-0.1	21,592	0.00%
2022/10/17	0.4	16.49	5	16.40	16.50	-4.7	21,816	-0.02%
2022/10/14	6.5	16.72	8.2	16.66	16.60	-1.7	21,900	-0.01%
2022/10/13	6.2	16.76	3	16.75	16.75	3.2	22,087	0.01%
2022/10/11	16.4	16.87	10.7	16.95	16.85	5.7	22,635	0.03%
2022/10/07	2	17.00	0.2	17.05	16.95	1.8	22,583	0.01%
2022/10/06	0	0.00	12	17.10	17.15	-12	22,696	-0.05%
2022/10/05	9	16.97	6	17.10	16.95	3	22,779	0.01%
2022/10/04	0.1	17.00	105	16.88	16.95	-104.9	22,910	-0.46%	大賣/鉅額交易
2022/10/03	31.6	16.98	4.1	16.98	16.85	27.6	22,843	0.12%
2022/09/30	2	17.30	8.2	17.18	17.30	-6.2	22,822	-0.03%
2022/09/29	1	17.00	23.1	17.12	17.15	-22.1	22,650	-0.10%
2022/09/28	8	16.95	18.5	16.90	16.90	-10.5	22,482	-0.05%
2022/09/27	10	17.20	8	17.20	17.20	2	22,410	0.01%
2022/09/26	5	17.12	3.9	17.24	17.15	1.1	22,435	0.00%
2022/09/23	1	17.45	15	17.42	17.40	-14	22,442	-0.06%
2022/09/22	20.2	17.22	4	17.36	17.20	16.2	22,596	0.07%
2022/09/21	0.4	17.60	6.2	17.70	17.60	-5.8	22,428	-0.03%
2022/09/20	13.1	17.55	0.2	17.65	17.60	12.9	22,293	0.06%
2022/09/19	68.3	17.88	14.1	17.84	17.75	54.2	22,142	0.24%
2022/09/16	4	18.60	62.3	18.36	18.45	-58.3	21,731	-0.27%
2022/09/15	5	18.20	29.2	18.21	18.20	-24.2	19,590	-0.12%
2022/09/14	16	18.11	17.5	18.10	18.00	-1.4	19,489	-0.01%
2022/09/13	1	18.15	0	18.20	18.20	1	19,620	0.01%
2022/09/12	0	0.00	2	18.23	18.30	-2	19,688	-0.01%
2022/09/08	3	17.87	4	17.98	17.95	-1	19,807	-0.01%
2022/09/07	10.1	17.35	1.5	17.60	17.45	8.6	19,552	0.04%
2022/09/06	5	17.70	1	17.75	17.70	4	19,360	0.02%
2022/09/05	0	0.00	64	17.68	17.65	-64	19,174	-0.33%
2022/09/02	7	17.12	5	17.25	17.15	2	19,054	0.01%
2022/09/01	8	17.10	21	17.26	17.25	-13	19,059	-0.07%
2022/08/31	0	0.00	14	17.35	17.35	-14	18,932	-0.07%
2022/08/30	7.1	17.18	0	0.00	17.25	7.1	18,743	0.04%
2022/08/29	13.3	17.24	1	17.25	17.20	12.3	18,739	0.07%
2022/08/26	1.1	17.40	1	17.40	17.45	0.1	18,800	0.00%
2022/08/25	0.1	17.25	24	17.26	17.40	-24	18,931	-0.13%
2022/08/24	5.6	17.12	14.6	17.10	17.10	-9	19,083	-0.05%
2022/08/23	5.1	17.10	0.6	17.15	17.25	4.5	19,765	0.02%
2022/08/22	2.1	17.23	0	17.25	17.25	2.1	20,008	0.01%
2022/08/19	16.4	17.09	1	17.10	17.30	15.4	20,366	0.08%
2022/08/18	49.2	17.19	20	17.20	17.25	29.1	20,415	0.14%
2022/08/17	10.1	17.23	15	17.26	17.35	-5	20,648	-0.02%
2022/08/16	0.1	17.20	0.3	17.25	17.25	-0.2	20,722	0.00%
2022/08/15	0.1	17.25	6	17.19	17.15	-5.9	21,094	-0.03%
2022/08/12	25.1	17.09	1.1	17.15	17.20	24	21,506	0.11%
2022/08/11	14.1	17.13	16	17.19	17.20	-1.9	21,697	-0.01%
2022/08/10	44.6	16.97	12	16.99	16.90	32.6	21,725	0.15%
2022/08/09	56.1	17.59	64	17.67	17.70	-7.9	21,741	-0.04%
2022/08/08	31.2	17.25	1.2	17.35	17.35	30	21,021	0.14%
2022/08/05	1.6	17.03	38.6	17.00	17.10	-37	20,813	-0.18%
2022/08/04	12.1	16.75	8.3	16.78	16.80	3.8	20,708	0.02%
2022/08/03	6.5	16.67	2.5	16.69	16.80	4	20,751	0.02%
2022/08/02	24.8	16.57	3	16.68	16.85	21.8	20,909	0.10%
2022/08/01	6.5	16.79	7.2	16.87	16.80	-0.8	21,102	0.00%
2022/07/29	20.4	16.72	20.1	16.80	16.90	0.2	21,237	0.00%
2022/07/28	4.3	16.54	14	16.59	16.65	-9.8	20,973	-0.05%
2022/07/27	1.1	16.26	0	0.00	16.50	1.1	20,913	0.01%
2022/07/26	26.1	16.32	2	16.35	16.35	24.1	20,907	0.12%
2022/07/25	6	16.21	2.9	16.38	16.40	3.1	20,876	0.01%
2022/07/22	7.1	16.08	0	0.00	16.20	7.1	21,084	0.03%
2022/07/21	3	15.92	32.1	15.93	16.00	-29.1	20,975	-0.14%
2022/07/20	15.1	16.04	6	15.89	15.90	9.1	20,902	0.04%
2022/07/19	32.1	16.00	2.2	16.00	16.00	29.8	20,796	0.14%
2022/07/18	0.1	15.73	23.3	15.55	15.80	-23.2	20,526	-0.11%
2022/07/15	13.8	15.29	64.8	15.30	15.25	-51.1	20,201	-0.25%
2022/07/14	31.4	15.67	28.3	15.62	15.65	3	20,191	0.02%
2022/07/13	66	15.94	2	15.90	15.85	64	20,358	0.31%
2022/07/12	2.2	15.71	18	15.65	15.65	-15.8	20,449	-0.08%
2022/07/11	13.2	16.28	1	16.35	16.15	12.2	20,367	0.06%
2022/07/08	3.1	16.63	6	16.60	16.60	-3	20,607	-0.01%
2022/07/07	3.1	16.32	0	0.00	16.30	3.1	20,678	0.01%
2022/07/06	16.4	16.52	5	16.45	16.45	11.4	20,735	0.05%
2022/07/05	0	0.00	1.4	16.75	16.85	-1.4	20,955	-0.01%
2022/07/04	0	0.00	15	16.68	16.60	-15	21,173	-0.07%
2022/07/01	3.4	16.61	48.2	16.62	16.65	-44.8	21,873	-0.20%
2022/06/30	12	16.80	2.6	16.84	16.80	9.4	22,043	0.04%
2022/06/29	2.1	16.90	21	17.05	17.00	-18.9	22,104	-0.09%
2022/06/27	0	0.00	0.8	17.10	17.10	-0.8	23,645	0.00%
2022/06/24	0.1	17.20	34	17.16	17.15	-33.9	23,760	-0.14%
2022/06/23	1	16.90	2.2	16.95	17.00	-1.2	23,773	-0.01%
2022/06/22	1.1	16.77	0.2	16.95	16.85	0.9	23,808	0.00%
2022/06/21	2	17.05	16.1	16.83	16.95	-14.1	23,936	-0.06%
2022/06/20	10.1	16.49	3	16.48	16.40	7.1	23,927	0.03%
2022/06/17	12.3	16.81	41	16.73	16.75	-28.7	23,783	-0.12%
2022/06/16	10.1	17.15	3	17.28	17.10	7.1	23,540	0.03%
2022/06/15	0	0.00	10	17.10	17.15	-10	23,947	-0.04%
2022/06/14	3	16.95	17	17.07	17.05	-14	24,177	-0.06%
2022/06/13	14.3	16.86	22.4	16.91	16.95	-8.1	24,284	-0.03%
2022/06/10	5.1	17.19	10	17.25	17.20	-4.9	24,136	-0.02%
2022/06/09	9.2	17.43	0	17.50	17.40	9.1	24,144	0.04%
2022/06/08	0	0.00	1	17.65	17.60	-1	24,150	0.00%
2022/06/07	5	17.55	8.8	17.55	17.55	-3.8	24,289	-0.02%
2022/06/06	13.3	17.50	0.4	17.70	17.60	12.9	24,493	0.05%
2022/06/02	11.1	17.74	0.2	17.70	17.70	10.9	24,933	0.04%
2022/06/01	7.2	17.82	0	0.00	17.75	7.2	25,284	0.03%
2022/05/31	3.8	17.50	6.1	18.00	18.15	-2.3	25,359	-0.01%
2022/05/30	0	0.00	11	17.76	17.80	-11	24,680	-0.04%
2022/05/27	1	17.65	17	17.53	17.70	-16	24,579	-0.07%
2022/05/26	4.2	17.27	0	0.00	17.30	4.2	24,431	0.02%
2022/05/25	0.2	17.33	1	17.40	17.40	-0.8	24,834	0.00%
2022/05/24	1.2	17.40	3	17.35	17.40	-1.8	25,042	-0.01%
2022/05/23	15.1	17.27	5.6	17.55	17.50	9.5	24,994	0.04%
2022/05/20	0	0.00	8.1	17.51	17.50	-8.1	24,744	-0.03%
2022/05/19	0.1	17.25	1.8	17.09	17.15	-1.7	24,332	-0.01%
2022/05/18	7	17.30	13	17.38	17.50	-6	24,102	-0.02%
2022/05/17	1	16.80	5	17.25	17.05	-4	23,940	-0.02%
2022/05/16	0.2	16.88	7.9	16.71	16.85	-7.7	23,664	-0.03%
2022/05/13	12	16.93	3	16.88	16.95	9	23,459	0.04%
2022/05/12	18.3	16.92	18.4	17.00	16.80	-0.1	23,497	0.00%
2022/05/11	19.6	17.31	2	17.35	17.35	17.6	23,285	0.08%
2022/05/10	22.9	17.14	21.1	17.36	17.50	1.8	23,229	0.01%
2022/05/09	14.6	17.26	5	17.37	17.20	9.6	23,175	0.04%
2022/05/06	5.5	17.75	7	17.71	17.75	-1.5	23,160	-0.01%
2022/05/05	3.3	18.09	5	18.40	18.05	-1.7	23,325	-0.01%
2022/05/04	0	0.00	4	18.29	18.30	-4	23,323	-0.02%
2022/05/03	29.3	18.17	19	18.15	18.20	10.3	23,506	0.04%
2022/04/29	3	18.18	5	18.23	18.25	-2	23,648	-0.01%
2022/04/28	7.7	18.03	18.1	18.01	18.15	-10.4	23,926	-0.04%
2022/04/27	5.4	18.18	16	18.24	18.15	-10.6	23,891	-0.04%
2022/04/26	4	18.46	2.5	18.45	18.55	1.6	24,105	0.01%
2022/04/25	9.3	18.15	11.3	18.24	18.25	-2	24,352	-0.01%
2022/04/22	33	18.37	26	18.23	18.60	7	24,188	0.03%
2022/04/21	4	18.25	12	18.29	18.25	-8	24,321	-0.03%
2022/04/20	6.9	18.30	24	18.35	18.25	-17.1	24,627	-0.07%
2022/04/19	11	18.35	15	18.33	18.35	-4	24,943	-0.02%
2022/04/18	20.3	18.13	42.1	18.17	18.10	-21.8	25,184	-0.09%
2022/04/15	9	18.50	7.3	18.49	18.50	1.7	25,193	0.01%
2022/04/14	40.7	18.62	28.7	18.58	18.50	12	25,278	0.05%
2022/04/13	7	18.95	21.6	19.01	19.05	-14.6	25,156	-0.06%
2022/04/12	14.1	18.84	18	18.89	18.85	-3.9	25,076	-0.02%
2022/04/11	41.3	18.97	23.9	18.99	19.00	17.4	24,971	0.07%
2022/04/08	4	18.80	70	18.76	19.05	-66	24,700	-0.27%
2022/04/07	85.9	18.96	84	19.04	18.65	1.9	24,490	0.01%
2022/04/06	121.2	18.98	9.4	18.92	19.10	111.9	23,729	0.47%	大買/鉅額交易
2022/04/01	23	18.61	202.5	18.55	18.70	-179.5	23,394	-0.77%	大賣/鉅額交易
2022/03/31	28	18.47	54	18.54	18.40	-26	23,068	-0.11%
2022/03/30	17	18.23	81.5	18.05	18.35	-64.5	22,484	-0.29%
2022/03/29	30.5	17.35	7.6	17.37	17.30	22.9	21,310	0.11%
2022/03/28	12.1	17.38	8	17.40	17.55	4.1	21,088	0.02%
2022/03/25	43.9	17.47	0	0.00	17.50	43.9	21,031	0.21%
2022/03/24	16.3	17.65	0	0.00	17.75	16.3	20,906	0.08%
2022/03/23	12.1	17.70	19	17.72	17.75	-6.9	20,874	-0.03%
2022/03/22	1	17.30	3.5	17.32	17.45	-2.5	20,749	-0.01%
2022/03/21	8	17.37	1.2	17.42	17.35	6.8	20,844	0.03%
2022/03/18	80	17.46	7	17.57	17.30	73	20,848	0.35%
2022/03/17	11.1	17.29	3	17.45	17.40	8.1	20,512	0.04%
2022/03/16	8	16.99	44.8	16.95	17.10	-36.8	20,532	-0.18%
2022/03/15	2	16.90	3	16.98	17.00	-1	20,471	0.00%
2022/03/14	8	17.01	0	17.00	17.00	8	20,535	0.04%
2022/03/11	9	16.96	2	16.90	16.90	7	20,591	0.03%
2022/03/10	17	16.85	49.6	16.91	16.90	-32.6	20,613	-0.16%
2022/03/09	22	16.47	0.3	16.50	16.40	21.7	20,604	0.11%
2022/03/08	65.7	16.53	1.1	16.58	16.40	64.6	20,374	0.32%
2022/03/07	131.8	16.60	52	16.66	16.80	79.8	19,954	0.40%	大買/
2022/03/04	32.5	17.16	0.2	17.20	17.10	32.3	20,316	0.16%
2022/03/03	0.1	17.35	7	17.36	17.50	-6.9	20,250	-0.03%
2022/03/02	16	17.20	25	17.18	17.40	-9	20,483	-0.04%
2022/03/01	25	17.17	20	17.25	17.20	5	20,422	0.02%
2022/02/25	28.1	17.08	17.8	17.05	17.10	10.3	20,478	0.05%
2022/02/24	47.9	17.15	17	17.18	17.20	30.9	20,247	0.15%
2022/02/23	2.3	17.31	3	17.37	17.45	-0.7	19,962	0.00%
2022/02/22	31.5	17.36	13	17.34	17.40	18.5	20,043	0.09%
2022/02/21	3.7	17.45	17	17.47	17.55	-13.3	20,195	-0.07%
2022/02/18	5	17.40	0	0.00	17.40	5	20,490	0.02%
2022/02/17	13	17.41	9	17.46	17.40	4	20,579	0.02%
2022/02/16	11	17.39	15	17.44	17.40	-4	20,750	-0.02%
2022/02/15	20	17.30	5	17.30	17.25	15	21,064	0.07%
2022/02/14	22.1	17.23	5.3	17.25	17.40	16.8	21,227	0.08%
2022/02/11	7.5	17.27	1.3	17.36	17.35	6.2	21,089	0.03%
2022/02/10	26.6	17.32	5.1	17.37	17.45	21.5	21,082	0.10%
2022/02/09	24.1	17.43	3.6	17.49	17.50	20.5	20,990	0.10%
2022/02/08	13	17.22	15	17.27	17.35	-2	20,909	-0.01%
2022/02/07	22	16.72	78	16.92	17.05	-56	20,573	-0.27%
2022/01/26	3	16.47	17	16.48	16.45	-14	20,166	-0.07%
2022/01/25	48.9	16.28	12	16.26	16.40	36.9	20,142	0.18%
2022/01/24	21	16.34	14	16.31	16.55	7	20,008	0.03%
2022/01/21	26.3	16.55	553	16.45	16.50	-526.7	19,975	-2.64%	大賣/鉅額交易
2022/01/20	11.2	16.76	31	16.76	16.75	-19.8	19,706	-0.10%
2022/01/19	14	16.99	1	17.10	16.95	13	19,565	0.07%
2022/01/18	5	17.17	27	17.10	17.10	-22	19,333	-0.11%
2022/01/17	5	16.65	2	16.65	16.70	3	18,968	0.02%
2022/01/14	8.1	16.60	33	16.66	16.70	-24.9	18,934	-0.13%
2022/01/13	24.1	16.64	29	16.61	16.70	-4.9	18,923	-0.03%
2022/01/12	68.6	16.36	1	16.30	16.45	67.6	18,548	0.36%
2022/01/11	62	16.29	23	16.35	16.55	39	18,182	0.21%
2022/01/10	32.5	16.35	19.3	16.35	16.35	13.2	17,778	0.07%
2022/01/07	9.2	16.60	5.2	16.74	16.55	4	17,534	0.02%
2022/01/06	0.2	16.25	25	16.41	16.50	-24.8	17,290	-0.14%
2022/01/05	22	16.23	3	16.20	16.30	19	17,151	0.11%
2022/01/03	1	16.15	13	16.20	16.10	-12	17,144	-0.07%
2021/12/30	9.1	16.21	12	16.29	16.15	-2.9	17,134	-0.02%
2021/12/29	105	16.05	9	16.20	16.25	96	17,244	0.56%	大買/
2021/12/28	252.1	15.90	1	15.90	16.05	251.1	17,275	1.45%	大買/鉅額交易
2021/12/27	200.5	15.95	1	15.95	15.95	199.5	17,280	1.15%	大買/鉅額交易
2021/12/24	2	15.95	1	15.95	15.95	1	17,601	0.01%
2021/12/23	5	15.95	1	15.95	16.00	4	17,704	0.02%
2021/12/22	2	15.88	1	15.90	15.85	1	17,825	0.01%
2021/12/21	2	15.75	8	15.92	15.90	-6	17,879	-0.03%
2021/12/20	7.1	15.70	1	15.75	15.75	6.1	17,886	0.03%
2021/12/17	0	0.00	2	15.85	15.90	-2	17,835	-0.01%
2021/12/16	1.2	15.76	1.2	15.84	15.75	0	17,799	0.00%
2021/12/15	2	15.73	15	15.95	15.85	-13	17,991	-0.07%
2021/12/14	19.2	15.61	2.2	15.65	15.65	17	18,302	0.09%
2021/12/13	37	15.89	1	16.00	15.85	36	18,314	0.20%
2021/12/10	25	15.96	40.4	15.84	15.95	-15.4	18,235	-0.08%
2021/12/09	24	15.65	22.7	15.67	15.70	1.3	18,101	0.01%
2021/12/08	13.1	15.53	13.8	15.52	15.55	-0.7	18,107	0.00%
2021/12/07	0.2	15.38	8	15.40	15.50	-7.8	18,006	-0.04%
2021/12/06	2	15.35	3.7	15.27	15.35	-1.7	18,022	-0.01%
2021/12/03	1	15.20	0	0.00	15.20	1	18,179	0.01%
2021/12/02	15	15.08	1	15.10	15.15	14	18,012	0.08%
2021/12/01	0.2	15.13	3	15.12	15.15	-2.8	17,952	-0.02%
2021/11/30	18	14.99	6	15.09	15.30	12	18,025	0.07%
2021/11/29	26.1	15.00	11	14.99	15.00	15.1	17,460	0.09%
2021/11/26	28.2	15.27	44	15.20	15.15	-15.8	17,556	-0.09%
2021/11/25	10	15.46	8	15.50	15.50	2	17,543	0.01%
2021/11/24	27	15.49	36.3	15.55	15.50	-9.3	17,728	-0.05%
2021/11/23	10	15.20	16.4	15.34	15.30	-6.4	17,949	-0.04%
2021/11/22	4	15.23	216	15.13	15.20	-212	17,786	-1.19%	大賣/鉅額交易
2021/11/19	46	15.15	162	15.15	15.10	-116	17,608	-0.66%	大賣/鉅額交易
2021/11/18	28.5	15.21	256.7	15.16	15.20	-228.2	17,542	-1.30%	大賣/鉅額交易
2021/11/17	14	15.00	111.1	14.95	15.00	-97.1	17,430	-0.56%	大賣/
2021/11/16	1.2	14.61	1.5	14.69	14.75	-0.3	17,275	0.00%
2021/11/15	12	14.68	16	14.74	14.70	-4	17,500	-0.02%
2021/11/12	3	14.50	8	14.43	14.55	-5	17,586	-0.03%
2021/11/11	0	0.00	33	14.28	14.35	-33	17,621	-0.19%
2021/11/10	1	14.15	10.5	14.17	14.20	-9.5	17,677	-0.05%
2021/11/09	0.1	14.15	6	14.15	14.15	-6	17,849	-0.03%
2021/11/08	1	14.15	2	14.20	14.20	-1	19,488	-0.01%
2021/11/05	9.1	14.04	2	14.05	14.15	7.1	20,771	0.03%
2021/11/04	0	0.00	33	14.15	14.15	-33	21,225	-0.16%
2021/11/03	1	14.15	1.1	14.15	14.20	-0.1	21,662	0.00%
2021/11/02	7	14.15	4.5	14.14	14.15	2.5	22,030	0.01%
2021/11/01	8	14.14	13.6	14.10	14.15	-5.6	22,375	-0.03%
2021/10/29	5	14.10	3	14.10	14.15	2	22,652	0.01%
2021/10/28	0	0.00	0.2	14.15	14.15	-0.2	22,738	0.00%
2021/10/27	4	14.15	2	14.15	14.20	2	22,965	0.01%
2021/10/26	37	14.15	61	14.15	14.15	-24	23,721	-0.10%
2021/10/25	4.7	14.10	4	14.10	14.10	0.7	23,925	0.00%
2021/10/22	2	14.00	35.1	14.00	14.05	-33.1	24,406	-0.14%
2021/10/21	0	0.00	24	14.04	14.00	-24	24,666	-0.10%
2021/10/20	2	13.95	3	14.00	13.95	-1	24,530	0.00%
2021/10/19	5	13.99	15.1	14.00	14.00	-10.1	24,549	-0.04%
2021/10/18	8	13.95	27.1	13.95	13.90	-19.1	24,547	-0.08%
2021/10/15	1.1	13.85	1	13.85	13.85	0.1	24,705	0.00%
2021/10/14	16	13.87	0	0.00	13.80	16	25,194	0.06%
2021/10/13	1	13.90	5	13.85	13.90	-4	25,692	-0.02%
2021/10/12	2	13.70	0	0.00	13.85	2	26,213	0.01%
2021/10/08	10	13.84	1.2	13.90	13.80	8.8	26,397	0.03%
2021/10/07	39	13.90	0.2	13.90	13.90	38.8	26,798	0.14%
2021/10/06	2	13.70	37	13.80	13.90	-35	27,522	-0.13%
2021/10/05	14	13.66	1	13.75	13.80	13	27,872	0.05%
2021/10/04	17	13.67	7.1	13.70	13.75	9.9	28,243	0.04%
2021/10/01	69.2	13.70	0	0.00	13.70	69.2	28,494	0.24%
2021/09/30	1.1	13.85	0.7	13.90	13.90	0.4	28,465	0.00%
2021/09/29	30	13.80	1	13.80	13.90	29	28,591	0.10%
2021/09/28	4.5	13.87	0	0.00	13.85	4.5	28,514	0.02%
2021/09/27	1	13.95	1.7	14.00	14.00	-0.7	28,525	0.00%
2021/09/24	4	13.94	0	13.95	13.95	4	28,613	0.01%
2021/09/23	44	13.91	0	0.00	13.85	44	28,694	0.15%
2021/09/22	97	13.80	36	13.80	13.85	61	28,663	0.21%
2021/09/17	52.1	13.99	1	14.10	13.95	51.1	28,334	0.18%
2021/09/16	0.6	14.15	0.1	14.10	14.10	0.5	28,048	0.00%
2021/09/15	5	14.02	39.2	14.00	14.05	-34.2	27,964	-0.12%
2021/09/14	1.2	14.07	169.8	14.05	14.05	-168.6	28,046	-0.60%	大賣/鉅額交易
2021/09/13	7.2	14.01	4	14.10	14.10	3.2	27,890	0.01%
2021/09/09	0.1	14.00	5.5	14.00	14.00	-5.4	28,506	-0.02%
2021/09/08	18	13.99	1	14.05	14.05	17	28,496	0.06%
2021/09/07	1.3	14.00	4	14.00	14.00	-2.7	28,448	-0.01%
2021/09/06	3.3	14.05	2	14.00	14.05	1.3	28,798	0.00%
2021/09/03	2	14.00	9.5	14.05	14.10	-7.5	29,075	-0.03%
2021/09/02	8.3	13.87	10	13.91	14.00	-1.7	28,902	-0.01%
2021/09/01	105.8	14.04	1	14.10	14.00	104.8	28,728	0.36%	大買/鉅額交易
2021/08/31	12.3	14.09	0	14.20	14.25	12.3	28,492	0.04%
2021/08/30	13	14.12	93.2	14.19	14.25	-80.2	28,405	-0.28%
2021/08/27	14	13.95	22.9	13.99	14.05	-8.9	28,191	-0.03%
2021/08/26	1	13.60	1	13.65	13.70	0	27,771	0.00%
2021/08/25	0	0.00	4	13.65	13.65	-4	27,745	-0.01%
2021/08/24	11.2	13.58	0	0.00	13.60	11.2	27,751	0.04%
2021/08/23	39.2	13.54	1	13.65	13.50	38.2	27,758	0.14%
2021/08/20	26.1	13.58	4	13.60	13.60	22.1	27,850	0.08%
2021/08/19	30.1	13.64	5	13.70	13.65	25.1	28,567	0.09%
2021/08/18	0	0.00	15	13.46	13.65	-15	28,331	-0.05%
2021/08/17	5.1	13.42	19.4	13.40	13.55	-14.3	28,179	-0.05%
2021/08/16	34.2	13.28	2	13.28	13.30	32.2	27,834	0.12%
2021/08/13	25.3	13.27	115	13.27	13.35	-89.7	27,802	-0.32%	大賣/
2021/08/12	71.5	13.26	3.1	13.30	13.30	68.4	27,698	0.25%
2021/08/11	72	14.17	64.4	14.20	14.20	7.6	26,185	0.03%
2021/08/10	31	14.20	21	14.24	14.20	10	25,336	0.04%
2021/08/09	16.2	14.20	1	14.20	14.20	15.2	25,405	0.06%
2021/08/06	8	14.24	103.3	14.20	14.20	-95.3	25,402	-0.38%	大賣/
2021/08/05	62	14.21	18.6	14.20	14.25	43.4	25,879	0.17%
2021/08/04	14	14.19	2.6	14.20	14.20	11.3	26,968	0.04%
2021/08/03	41	14.11	0	0.00	14.15	41	27,254	0.15%
2021/08/02	25	14.07	54	14.13	14.20	-29	27,897	-0.10%
2021/07/30	65	13.97	3.2	14.06	14.05	61.8	28,077	0.22%
2021/07/29	53	14.10	4	14.15	14.20	49	28,354	0.17%
2021/07/28	22	14.03	826	14.10	14.10	-804	28,464	-2.82%	大賣/鉅額交易
2021/07/27	18	14.18	23.7	14.15	14.15	-5.7	28,764	-0.02%
2021/07/26	2.1	14.30	7	14.31	14.30	-5	28,917	-0.02%
2021/07/23	13	14.26	10.8	14.30	14.25	2.2	29,021	0.01%
2021/07/22	29	14.29	62	14.25	14.30	-33	29,081	-0.11%
2021/07/21	9	14.15	10	14.20	14.20	-1	29,214	0.00%
2021/07/20	12.6	14.18	6.2	14.20	14.20	6.4	29,501	0.02%
2021/07/19	12	14.36	2	14.40	14.45	10	29,049	0.03%
2021/07/16	5	14.24	19	14.28	14.35	-14	29,167	-0.05%
2021/07/15	51	14.20	6.5	14.23	14.25	44.5	28,795	0.15%
2021/07/14	8.3	14.19	20	14.16	14.15	-11.7	28,720	-0.04%
2021/07/13	8	14.25	55.2	14.16	14.10	-47.2	28,766	-0.16%
2021/07/12	21	14.03	20.3	14.10	14.00	0.7	28,224	0.00%
2021/07/09	11	13.94	6.1	13.99	13.95	4.9	27,986	0.02%
2021/07/08	9	13.90	53.6	13.92	13.95	-44.6	27,623	-0.16%
2021/07/07	2	13.75	201	13.80	13.80	-199	27,511	-0.72%	大賣/鉅額交易
2021/07/06	51	13.85	31.3	13.80	13.80	19.7	27,494	0.07%
2021/07/05	14	13.67	101.3	13.70	13.75	-87.3	27,400	-0.32%	大賣/
2021/07/02	108	13.70	2.3	13.71	13.65	105.7	27,374	0.39%	大買/鉅額交易
2021/07/01	207	13.70	21	13.77	13.70	186	27,361	0.68%	大買/鉅額交易
2021/06/30	8.1	13.77	221.2	13.80	13.75	-213.1	27,344	-0.78%	大賣/鉅額交易
2021/06/29	226	13.70	3.8	13.70	13.75	222.2	27,500	0.81%	大買/鉅額交易
2021/06/28	23	13.79	5.3	13.80	13.75	17.7	27,729	0.06%
2021/06/25	55	13.80	504.5	13.81	13.80	-449.5	27,891	-1.61%	大賣/鉅額交易
2021/06/24	4	13.70	3	13.70	13.70	1	27,840	0.00%
2021/06/23	52	13.70	24.1	13.64	13.60	27.9	27,924	0.10%
2021/06/22	4	13.55	12.2	13.54	13.50	-8.2	28,024	-0.03%
2021/06/21	15	13.45	11	13.45	13.50	4	28,231	0.01%
2021/06/18	8	13.53	1	13.65	13.55	7	28,091	0.02%
2021/06/17	5	13.59	0	0.00	13.60	5	28,009	0.02%
2021/06/16	0	0.00	48	13.62	13.70	-48	29,300	-0.16%
2021/06/15	232.1	13.64	2	13.65	13.55	230.1	29,313	0.78%	大買/鉅額交易
2021/06/11	3	13.73	107	13.75	13.75	-104	29,216	-0.36%	大賣/鉅額交易
2021/06/10	330	13.50	7	13.60	13.65	323	29,178	1.11%	大買/鉅額交易
2021/06/09	103	13.60	102	13.55	13.60	1	29,494	0.00%	大買/大賣/
2021/06/08	418.1	13.65	32	13.65	13.65	386.1	29,606	1.30%	大買/鉅額交易
2021/06/07	221	13.62	102.4	13.65	13.65	118.6	29,961	0.40%	大買/大賣/鉅額交易
2021/06/04	134.1	13.62	101	13.70	13.70	33.1	30,063	0.11%	大買/大賣/
2021/06/03	33.3	13.65	4.9	13.65	13.70	28.4	30,298	0.09%
2021/06/02	2.1	13.60	23.9	13.58	13.65	-21.8	30,346	-0.07%
2021/06/01	6	13.51	49	13.53	13.55	-43	30,381	-0.14%
2021/05/31	202	13.50	4.1	13.50	13.55	197.9	30,598	0.65%	大買/鉅額交易
2021/05/28	19	13.42	22	13.49	13.45	-3	30,808	-0.01%
2021/05/27	144	13.30	43	13.39	13.50	101	30,605	0.33%	大買/鉅額交易
2021/05/26	15	13.42	55	13.38	13.45	-40	30,188	-0.13%
2021/05/25	12	13.37	3	13.37	13.30	9	30,352	0.03%
2021/05/24	6	13.19	11	13.25	13.25	-5	30,325	-0.02%
2021/05/21	216	13.20	3	13.27	13.20	213	30,476	0.70%	大買/鉅額交易
2021/05/20	8	13.04	1	13.05	13.10	7	30,427	0.02%
2021/05/19	10	13.03	7	13.08	13.05	3	30,503	0.01%
2021/05/18	22.1	12.98	213	13.00	13.05	-190.9	30,639	-0.62%	大賣/鉅額交易
2021/05/17	349.7	12.85	63	12.74	12.60	286.7	30,849	0.93%	大買/鉅額交易
2021/05/14	85.4	13.04	33	13.07	13.15	52.4	30,394	0.17%
2021/05/13	72.5	13.08	60.7	13.01	13.00	11.8	29,935	0.04%
2021/05/12	185	13.14	113	13.32	13.05	72	29,135	0.25%	大買/大賣/
2021/05/11	143	13.76	216.3	13.78	13.70	-73.3	27,745	-0.26%	大買/大賣/
2021/05/10	196.9	13.78	30.2	13.80	14.00	166.6	27,192	0.61%	大買/鉅額交易
2021/05/07	36	13.65	12.5	13.68	13.65	23.5	26,614	0.09%
2021/05/06	48	13.57	123	13.52	13.60	-75	26,375	-0.28%	大賣/
2021/05/05	49.5	13.24	6.8	13.27	13.25	42.7	25,430	0.17%
2021/05/04	45.6	13.17	43	13.12	13.20	2.6	25,044	0.01%
2021/05/03	39.1	13.36	57	13.40	13.35	-17.9	24,410	-0.07%
2021/04/29	25.1	13.39	1.1	13.36	13.30	24	24,074	0.10%
2021/04/28	106	13.45	0	0.00	13.50	106	23,998	0.44%	大買/鉅額交易
2021/04/27	72	13.45	19.3	13.45	13.50	52.7	24,345	0.22%
2021/04/26	27.2	13.45	7	13.46	13.50	20.2	24,159	0.08%
2021/04/23	3	13.25	6.8	13.28	13.30	-3.8	23,710	-0.02%
2021/04/22	22	13.36	53.3	13.33	13.30	-31.3	23,796	-0.13%
2021/04/21	35.5	13.30	15.1	13.32	13.30	20.4	23,455	0.09%
2021/04/20	26.4	13.26	20.7	13.26	13.35	5.7	23,374	0.02%
2021/04/19	17	13.26	5.8	13.07	13.25	11.2	23,273	0.05%
2021/04/16	48	12.95	6	13.00	13.00	42	22,927	0.18%
2021/04/15	3	12.90	5	12.95	12.95	-2	23,202	-0.01%
2021/04/14	15.1	12.73	23.9	12.74	12.80	-8.8	22,925	-0.04%
2021/04/13	5	12.75	17	12.80	12.75	-12	23,111	-0.05%
2021/04/12	1	12.75	56	12.76	12.80	-55	23,049	-0.24%
2021/04/09	0	0.00	36	12.60	12.55	-36	23,028	-0.16%
2021/04/08	1	12.65	1	12.60	12.60	0	23,110	0.00%
2021/04/07	26.4	12.61	22	12.60	12.65	4.4	23,674	0.02%
2021/04/06	46	12.62	1	12.60	12.60	45	23,659	0.19%
2021/04/01	29	12.67	24	12.68	12.65	5	23,543	0.02%
2021/03/31	1	12.65	27	12.69	12.85	-26	23,224	-0.11%
2021/03/30	10.7	12.60	122.1	12.64	12.70	-111.4	22,972	-0.48%	大賣/鉅額交易
2021/03/29	32.9	12.51	34.7	12.56	12.60	-1.8	22,771	-0.01%
2021/03/26	29	12.48	3	12.53	12.45	26	22,643	0.11%
2021/03/25	19	12.47	43.7	12.46	12.50	-24.7	22,525	-0.11%
2021/03/24	17	12.36	13.9	12.35	12.35	3.1	22,371	0.01%
2021/03/23	17	12.34	18.4	12.33	12.35	-1.4	22,113	-0.01%
2021/03/22	11.1	12.30	62.2	12.25	12.30	-51.1	22,136	-0.23%
2021/03/19	113	12.08	12	12.20	12.05	101	21,967	0.46%	大買/鉅額交易
2021/03/18	32.4	12.27	5	12.30	12.25	27.4	20,599	0.13%
2021/03/17	6	12.25	50	12.31	12.30	-44	20,614	-0.21%
2021/03/16	110.4	12.35	37	12.35	12.35	73.4	20,554	0.36%	大買/
2021/03/15	10.5	12.25	12	12.31	12.30	-1.5	20,506	-0.01%
2021/03/12	2	12.05	1	12.05	12.15	1	20,884	0.00%
2021/03/11	16.2	12.02	47	12.15	12.00	-30.8	20,963	-0.15%
2021/03/10	19	12.02	22.1	12.02	12.05	-3.1	20,806	-0.02%
2021/03/09	32	11.90	44	11.90	11.95	-12	20,687	-0.06%
2021/03/08	14	11.76	53	11.79	11.80	-39	20,685	-0.19%
2021/03/05	49	11.70	23.1	11.74	11.75	25.9	20,716	0.12%
2021/03/04	15.2	11.74	13.9	11.80	11.80	1.3	21,420	0.01%
2021/03/03	25	11.86	41	11.86	11.85	-16	21,538	-0.07%
2021/03/02	16	11.68	19	11.70	11.65	-3	21,289	-0.01%
2021/02/26	62	11.73	12.2	11.78	11.65	49.8	21,348	0.23%
2021/02/25	6.4	11.89	46	11.88	11.95	-39.6	21,039	-0.19%
2021/02/24	32	11.77	30	11.77	11.80	2	20,831	0.01%
2021/02/23	3.4	11.67	6	11.75	11.75	-2.6	20,776	-0.01%
2021/02/22	80	11.60	56.1	11.65	11.65	23.9	21,140	0.11%
2021/02/19	15	11.51	2.4	11.55	11.60	12.6	21,098	0.06%
2021/02/18	14	11.59	8.8	11.61	11.60	5.2	21,118	0.02%
2021/02/17	0	0.00	22.9	11.38	11.60	-22.9	21,064	-0.11%
2021/02/05	3.2	11.12	41	11.20	11.20	-37.8	20,483	-0.18%
2021/02/04	40	11.10	0.6	11.20	11.15	39.4	20,569	0.19%
2021/02/03	70	11.11	4.2	11.10	11.10	65.8	20,996	0.31%
2021/02/02	24.4	11.12	22.4	11.19	11.10	2	21,398	0.01%
2021/02/01	10.1	11.10	18	11.06	11.10	-7.9	21,457	-0.04%
2021/01/29	18	11.01	7	11.05	10.95	11	21,382	0.05%
2021/01/28	45	11.01	0	0.00	11.05	45	21,133	0.21%
2021/01/27	3	11.10	0	11.10	11.10	3	20,957	0.01%
2021/01/26	0	0.00	0.1	11.10	11.10	-0.1	20,843	0.00%
2021/01/25	24	11.11	1	11.15	11.15	23	20,842	0.11%
2021/01/22	17	11.13	3	11.12	11.10	14	20,843	0.07%
2021/01/21	16.3	11.23	7.1	11.23	11.15	9.2	20,762	0.04%
2021/01/20	21	11.10	0	0.00	11.10	21	20,578	0.10%
2021/01/19	11.4	11.40	0.2	11.30	11.35	11.2	20,080	0.06%
2021/01/18	21	11.30	0	0.00	11.35	21	19,999	0.11%
2021/01/15	6	11.42	0	0.00	11.40	6	19,886	0.03%
2021/01/14	10	11.55	16	11.58	11.50	-6	19,878	-0.03%
2021/01/13	0.5	11.55	3	11.52	11.50	-2.5	19,627	-0.01%
2021/01/12	3.6	11.55	31	11.45	11.45	-27.4	19,492	-0.14%
2021/01/11	6.3	11.64	11.1	11.65	11.65	-4.8	19,396	-0.02%
2021/01/08	1	11.60	12.3	11.59	11.65	-11.3	19,235	-0.06%
2021/01/07	0	0.00	6	11.44	11.45	-6	18,714	-0.03%
2021/01/06	12	11.38	0	11.35	11.40	12	18,662	0.06%
2021/01/05	1	11.50	18	11.50	11.45	-17	18,322	-0.09%
2021/01/04	5	11.50	14	11.50	11.45	-9	18,419	-0.05%
2020/12/31	4	11.49	8	11.46	11.45	-4	18,243	-0.02%
2020/12/30	1.1	11.27	101.2	11.40	11.50	-100.1	18,132	-0.55%	大賣/
2020/12/29	0	0.00	2	11.20	11.20	-2	17,641	-0.01%
2020/12/28	0	0.00	2	11.15	11.20	-2	17,606	-0.01%
2020/12/25	0	0.00	8	11.15	11.15	-8	17,590	-0.05%
2020/12/24	3.1	11.15	4	11.15	11.15	-0.9	17,719	0.00%
2020/12/23	0.1	11.20	0	0.00	11.10	0.1	17,667	0.00%
2020/12/22	10	11.15	1.3	11.19	11.15	8.7	17,863	0.05%
2020/12/21	3.4	11.14	23.2	11.13	11.20	-19.8	18,096	-0.11%
2020/12/18	65	11.10	0.3	11.10	11.10	64.7	18,120	0.36%
2020/12/17	0	0.00	2.9	11.15	11.20	-2.9	18,075	-0.02%
2020/12/16	2	11.15	48	11.15	11.20	-46	18,052	-0.25%
2020/12/15	13	11.05	0.8	11.05	11.05	12.2	18,033	0.07%
2020/12/14	4.1	11.16	11.4	11.20	11.15	-7.3	17,810	-0.04%
2020/12/11	10	11.15	86.6	11.20	11.20	-76.6	17,762	-0.43%
2020/12/10	50	11.05	31.4	11.05	11.05	18.6	17,577	0.11%
2020/12/09	21	11.05	0	11.00	11.05	21	17,392	0.12%
2020/12/08	22	11.10	1.1	11.14	11.00	20.9	17,191	0.12%
2020/12/07	18	11.21	0	0.00	11.20	18	16,444	0.11%
2020/12/04	20	11.30	4	11.30	11.30	16	16,266	0.10%
2020/12/03	0	0.00	6.1	11.25	11.20	-6.1	16,070	-0.04%
2020/12/02	5.1	11.20	9.4	11.20	11.25	-4.3	15,982	-0.03%
2020/12/01	7	11.16	4	11.20	11.25	3	15,858	0.02%
2020/11/30	91	11.21	14.8	11.34	11.10	76.2	15,879	0.48%
2020/11/27	3	11.30	5	11.30	11.35	-2	15,162	-0.01%
2020/11/26	0.1	11.35	16	11.27	11.30	-15.9	14,864	-0.11%
2020/11/25	4	11.20	0	0.00	11.30	4	15,083	0.03%
2020/11/24	12.1	11.24	0	0.00	11.20	12.1	14,853	0.08%
2020/11/23	10	11.25	10.2	11.25	11.30	-0.2	14,730	0.00%
2020/11/20	13	11.20	0	11.25	11.25	13	14,677	0.09%
2020/11/19	0	0.00	6	11.24	11.30	-6	14,630	-0.04%
2020/11/18	22	11.15	2	11.20	11.20	20	14,077	0.14%
2020/11/17	4.5	11.16	0	0.00	11.15	4.5	13,986	0.03%
2020/11/16	1	11.25	42.2	11.25	11.25	-41.2	14,065	-0.29%
2020/11/13	0	0.00	0.4	11.15	11.20	-0.4	13,903	0.00%
2020/11/12	2	11.15	11.6	11.16	11.20	-9.6	13,888	-0.07%
2020/11/11	1	11.35	17.1	11.35	11.35	-16.1	13,541	-0.12%
2020/11/10	14	11.16	20.4	11.15	11.20	-6.4	13,181	-0.05%
2020/11/09	19	11.01	38.5	11.01	11.05	-19.5	12,813	-0.15%
2020/11/05	0	0.00	0	10.95	11.00	0	12,937	0.00%
2020/11/04	1	10.85	0	10.90	10.95	1	13,056	0.01%
2020/11/03	4	10.88	0.1	10.90	10.90	3.9	13,190	0.03%
2020/11/02	2	10.75	2	10.80	10.90	0	13,403	0.00%
2020/10/30	10	10.70	1	10.70	10.70	9	13,445	0.07%
2020/10/29	0	0.00	40.4	10.75	10.75	-40.4	13,386	-0.30%
2020/10/28	123	10.80	0	0.00	10.80	123	13,527	0.91%	大買/鉅額交易
2020/10/27	1	10.80	0.3	10.85	10.80	0.7	13,811	0.00%
2020/10/26	0	0.00	120	10.90	10.90	-120	14,071	-0.85%	大賣/鉅額交易
2020/10/23	0	0.00	6	10.75	10.80	-6	14,400	-0.04%
2020/10/22	2	10.85	0.5	10.80	10.80	1.5	14,830	0.01%
2020/10/21	7	10.80	0	10.85	10.80	7	15,157	0.05%
2020/10/20	3	10.85	0	0.00	10.85	3	15,489	0.02%
2020/10/19	6	10.90	1	10.85	10.90	5	15,702	0.03%
2020/10/16	1.2	10.75	33	10.80	10.75	-31.8	15,901	-0.20%
2020/10/14	0	10.85	0.7	10.85	10.80	-0.7	16,730	0.00%
2020/10/12	0	0.00	1.1	10.85	10.85	-1.1	17,365	-0.01%
2020/10/08	0	0.00	4.3	10.76	10.85	-4.3	17,365	-0.02%
2020/10/07	0	0.00	0.2	10.80	10.75	-0.2	17,565	0.00%
2020/10/06	2	10.80	2.5	10.81	10.80	-0.5	17,752	0.00%
2020/10/05	120	10.80	6	10.91	10.80	114	17,833	0.64%	大買/鉅額交易
2020/09/30	2	10.85	108	10.90	10.85	-106	18,072	-0.59%	大賣/鉅額交易
2020/09/29	1	10.90	0	0.00	10.85	1	18,353	0.01%
2020/09/28	2	10.85	1.4	10.78	10.85	0.6	18,747	0.00%
2020/09/25	0	0.00	14.6	10.65	10.60	-14.6	19,196	-0.08%
2020/09/24	24.5	10.59	5.8	10.60	10.50	18.7	19,267	0.10%
2020/09/23	4.2	10.75	9.1	10.75	10.75	-4.9	19,539	-0.03%
2020/09/22	109	10.80	5	10.76	10.75	104	19,631	0.53%	大買/鉅額交易
2020/09/21	1	10.90	2	10.90	10.85	-1	19,843	-0.01%
2020/09/18	0	0.00	115.9	10.95	10.95	-115.9	20,153	-0.57%	大賣/鉅額交易
2020/09/17	5	10.85	861.1	10.90	10.85	-856.1	20,263	-4.22%	大賣/鉅額交易
2020/09/16	1	10.95	409.1	10.90	10.95	-408.1	20,517	-1.99%	大賣/鉅額交易
2020/09/15	1.6	10.90	409	10.85	10.85	-407.4	20,668	-1.97%	大賣/鉅額交易
2020/09/14	0	0.00	2.7	10.90	10.90	-2.7	21,232	-0.01%
2020/09/11	1	10.90	2	10.85	10.90	-1	21,529	0.00%
2020/09/10	15	10.87	35	10.90	10.90	-20	21,819	-0.09%
2020/09/09	110	10.80	2	10.80	10.90	108	21,981	0.49%	大買/鉅額交易
2020/09/08	0	0.00	11	10.86	10.95	-11	22,184	-0.05%
2020/09/07	1	10.85	120	10.89	10.85	-119	22,626	-0.53%	大賣/鉅額交易
2020/09/04	10	10.80	5	10.80	10.80	5	24,121	0.02%
2020/09/03	1	10.85	10.5	10.90	10.90	-9.5	24,993	-0.04%
2020/09/02	0	0.00	14	10.84	10.90	-14	25,349	-0.06%
2020/09/01	2	10.80	1	10.85	10.85	1	25,713	0.00%
2020/08/31	100	10.80	2	10.90	10.80	98	25,998	0.38%
2020/08/28	2	10.85	0	0.00	10.85	2	26,037	0.01%
2020/08/27	5	10.85	2	10.90	10.85	3	26,543	0.01%
2020/08/26	2	10.85	3	10.85	10.90	-1	26,793	0.00%
2020/08/25	14	10.87	0	0.00	10.85	14	27,043	0.05%
2020/08/24	12	10.85	10	10.90	10.90	2	27,900	0.01%
2020/08/21	0	0.00	18	10.82	10.90	-18	28,130	-0.06%
2020/08/20	48	10.77	9	10.74	10.75	39	28,221	0.14%
2020/08/19	22	10.97	1.6	10.93	10.90	20.4	28,147	0.07%
2020/08/18	0	0.00	32	10.99	11.00	-32	28,130	-0.11%
2020/08/17	1	11.00	1.5	11.00	11.00	-0.5	28,316	0.00%
2020/08/14	2.3	10.96	21	10.93	11.00	-18.7	28,417	-0.07%
2020/08/13	0	0.00	7.2	10.99	11.00	-7.2	28,396	-0.03%
2020/08/12	21	10.95	2	10.95	10.95	19	28,450	0.07%
2020/08/11	6	10.95	20	11.00	10.90	-14	28,476	-0.05%
2020/08/10	0	0.00	25	10.96	10.95	-25	28,346	-0.09%
2020/08/07	3.7	10.89	5.3	10.90	10.85	-1.7	28,285	-0.01%
2020/08/06	1	10.85	20	10.90	10.95	-19	28,149	-0.07%
2020/08/05	1	10.75	46.4	10.75	10.70	-45.4	28,162	-0.16%
2020/08/04	1	10.75	29.2	10.71	10.75	-28.2	28,163	-0.10%
2020/08/03	1	10.70	4.5	10.66	10.65	-3.5	28,128	-0.01%
2020/07/31	102	10.70	5	10.75	10.65	97	27,928	0.35%	大買/
2020/07/30	7	10.69	14.5	10.66	10.65	-7.5	27,797	-0.03%
2020/07/29	38	10.73	1	10.70	10.65	37	27,581	0.13%
2020/07/28	58	10.63	14.7	10.62	10.60	43.3	27,535	0.16%
2020/07/27	79	10.70	57	10.71	10.65	22	27,380	0.08%
2020/07/24	72	10.82	1	10.80	10.80	71	26,991	0.26%
2020/07/23	6	10.90	0	10.90	10.90	6	26,697	0.02%
2020/07/22	24	10.90	0.1	10.90	10.90	24	26,563	0.09%
2020/07/21	56	10.87	0.8	10.90	10.85	55.2	26,351	0.21%
2020/07/20	24	10.90	0	0.00	11.00	24	25,928	0.09%
2020/07/17	10	10.95	8	10.97	10.95	2	25,808	0.01%
2020/07/16	3	10.95	3	11.00	10.90	0	25,665	0.00%
2020/07/15	11	10.93	17.4	10.90	10.95	-6.4	25,512	-0.03%
2020/07/14	14.1	10.94	16.6	10.99	10.90	-2.5	25,419	-0.01%
2020/07/13	13.5	10.97	1	10.95	10.95	12.5	25,406	0.05%
2020/07/10	23	10.95	52.3	10.95	10.95	-29.3	25,351	-0.12%
2020/07/09	15	11.04	33	11.05	11.00	-18	25,248	-0.07%
2020/07/08	38	11.05	15	11.04	11.05	23	25,004	0.09%
2020/07/07	47	11.11	22	11.03	11.10	25	24,785	0.10%
2020/07/06	24	11.11	29.1	11.13	11.15	-5.1	24,398	-0.02%
2020/07/03	51	10.94	69	10.96	10.90	-18	24,077	-0.07%
2020/07/02	89	10.82	3.8	10.78	10.90	85.2	24,048	0.35%
2020/07/01	11	10.91	5	10.90	10.90	6	23,759	0.03%
2020/06/30	17	10.91	23.5	10.94	10.85	-6.5	23,756	-0.03%
2020/06/29	47	10.92	1	10.85	10.90	46	23,714	0.19%
2020/06/24	13	11.03	20.3	11.05	11.10	-7.3	23,594	-0.03%
2020/06/23	30	11.01	0	0.00	11.05	30	23,556	0.13%
2020/06/22	48	11.03	32	11.11	11.10	16	23,417	0.07%
2020/06/19	69.2	11.04	2	11.10	11.00	67.2	23,659	0.28%
2020/06/18	53	11.10	2	11.10	11.10	51	23,343	0.22%
2020/06/17	32	11.18	10	11.25	11.25	22	23,359	0.09%
2020/06/16	17	11.25	11.2	11.23	11.25	5.8	23,853	0.02%
2020/06/15	73	11.11	1	11.10	11.05	72	24,606	0.29%
2020/06/12	61	11.17	44.2	11.10	11.20	16.8	24,833	0.07%
2020/06/11	158	11.59	1	11.45	11.45	157	24,917	0.63%	大買/鉅額交易
2020/06/10	67	12.31	43	12.32	12.35	24	23,727	0.10%
2020/06/09	23	12.25	0	0.00	12.25	23	23,423	0.10%
2020/06/08	2	12.30	26.3	12.32	12.30	-24.3	23,384	-0.10%
2020/06/05	61	12.23	10.6	12.20	12.20	50.4	23,100	0.22%
2020/06/04	49	12.21	5.5	12.20	12.20	43.5	23,129	0.19%
2020/06/03	9	12.20	6	12.31	12.20	3	23,358	0.01%
2020/06/02	59.1	12.09	12	12.13	12.10	47.1	23,335	0.20%
2020/06/01	3.3	11.98	48.7	11.95	11.95	-45.4	23,476	-0.19%
2020/05/29	20	11.78	2	11.85	11.80	18	23,478	0.08%
2020/05/28	43	11.89	15	11.92	11.75	28	22,685	0.12%
2020/05/27	5	11.80	38	11.84	11.80	-33	22,792	-0.14%
2020/05/26	28	11.74	29	11.75	11.75	-1	22,934	0.00%
2020/05/25	11	11.55	6	11.60	11.60	5	22,875	0.02%
2020/05/22	32	11.58	0.2	11.65	11.55	31.8	22,996	0.14%
2020/05/21	5	11.71	10	11.70	11.80	-5	23,081	-0.02%
2020/05/20	4	11.68	0	0.00	11.65	4	23,185	0.02%
2020/05/19	1	11.70	12	11.74	11.70	-11	23,348	-0.05%
2020/05/18	36	11.53	0	0.00	11.50	36	23,396	0.15%
2020/05/15	0	0.00	10	11.65	11.65	-10	23,265	-0.04%
2020/05/14	39	11.73	10	11.75	11.70	29	23,146	0.13%
2020/05/13	8	11.81	10.7	11.85	11.80	-2.7	23,010	-0.01%
2020/05/12	43	11.84	10.4	11.84	11.80	32.6	23,016	0.14%
2020/05/11	27.2	11.70	57	11.82	11.80	-29.8	22,932	-0.13%
2020/05/08	14	11.57	40.2	11.70	11.55	-26.2	22,911	-0.11%
2020/05/07	22.2	11.57	14	11.56	11.55	8.2	22,995	0.04%
2020/05/06	83	11.53	2.8	11.55	11.50	80.2	23,037	0.35%
2020/05/05	17	11.65	34	11.74	11.70	-17	23,166	-0.07%
2020/05/04	110	11.71	25	11.74	11.70	85	23,248	0.37%	大買/
2020/04/30	0	0.00	49.7	12.14	12.20	-49.7	23,284	-0.21%
2020/04/29	20	11.76	16.5	11.80	11.75	3.5	23,423	0.01%
2020/04/28	3	11.52	6	11.62	11.55	-3	23,734	-0.01%
2020/04/27	0	11.50	0	11.50	11.50	0	24,393	0.00%
2020/04/24	33	11.30	20.1	11.25	11.25	12.9	24,472	0.05%
2020/04/23	7	11.29	0	0.00	11.30	7	24,594	0.03%
2020/04/22	5	11.25	0	0.00	11.35	5	24,551	0.02%
2020/04/21	51	11.50	5.2	11.55	11.40	45.8	24,596	0.19%
2020/04/20	14	11.78	5	11.85	11.90	9	24,479	0.04%
2020/04/17	11	11.90	5	12.00	11.90	6	24,795	0.02%
2020/04/16	15	11.76	21	11.79	11.80	-6	24,653	-0.02%
2020/04/15	7	11.83	23.4	11.81	11.90	-16.4	24,575	-0.07%
2020/04/14	1	11.50	11	11.53	11.55	-10	24,533	-0.04%
2020/04/13	13	11.36	0.2	11.40	11.30	12.8	24,524	0.05%
2020/04/10	2	11.55	8	11.51	11.60	-6	24,591	-0.02%
2020/04/09	10	11.36	4.7	11.30	11.30	5.3	24,663	0.02%
2020/04/08	1	11.25	2	11.25	11.25	-1	24,577	0.00%
2020/04/07	0	0.00	16	11.25	11.10	-16	24,406	-0.07%
2020/04/06	2	11.10	11	11.08	11.05	-9	24,254	-0.04%
2020/04/01	18	11.03	0	0.00	11.00	18	23,907	0.08%
2020/03/31	21	11.05	4.1	11.05	11.05	16.9	23,710	0.07%
2020/03/30	5	10.97	0	0.00	10.90	5	23,397	0.02%
2020/03/27	9	11.08	9.1	11.12	11.05	-0.1	23,260	0.00%
2020/03/26	38	10.90	39	10.87	10.95	-1	23,182	0.00%
2020/03/25	10	10.89	7.2	10.87	10.85	2.8	23,523	0.01%
2020/03/24	24	10.44	24	10.48	10.35	0	23,229	0.00%
2020/03/23	12	10.13	1.2	10.20	10.10	10.8	23,159	0.05%
2020/03/20	23	9.91	68	10.22	10.60	-45	22,980	-0.20%
2020/03/19	38.5	9.67	49	9.58	9.68	-10.5	22,303	-0.05%
2020/03/18	27.3	10.08	36	10.17	10.10	-8.7	21,844	-0.04%
2020/03/17	14	10.31	8	10.44	10.30	6	21,499	0.03%
2020/03/16	18	10.83	6.3	10.85	10.70	11.7	20,973	0.06%
2020/03/13	31	10.93	11.9	10.87	11.30	19.1	20,624	0.09%
2020/03/12	33.2	11.88	19	11.83	11.75	14.2	19,865	0.07%
2020/03/11	7	12.42	2	12.45	12.35	5	19,337	0.03%
2020/03/10	10	12.41	11	12.45	12.50	-1	19,260	-0.01%
2020/03/09	29	12.63	1.2	12.56	12.55	27.8	19,008	0.15%
2020/03/06	10	12.86	0	0.00	12.80	10	18,500	0.05%
2020/03/05	14.4	12.93	0	12.90	12.90	14.3	18,110	0.08%
2020/03/04	1	13.00	1	13.05	13.00	0	17,774	0.00%
2020/03/03	1	13.05	1	13.05	13.05	0	17,615	0.00%
2020/03/02	3	12.98	14	12.95	13.00	-11	17,480	-0.06%
2020/02/27	13	12.96	34.1	13.02	13.00	-21.1	17,635	-0.12%
2020/02/26	0	0.00	2	13.00	13.05	-2	17,324	-0.01%
2020/02/25	5.2	12.92	0	0.00	13.00	5.2	17,148	0.03%
2020/02/24	52	12.99	2	13.02	13.00	50	16,968	0.29%
2020/02/21	0	0.00	0	13.10	13.10	0	16,656	0.00%
2020/02/20	3.7	13.20	10	13.19	13.15	-6.3	16,429	-0.04%
2020/02/19	1	13.20	14	13.21	13.30	-13	16,209	-0.08%
2020/02/18	1	13.05	24	13.05	13.10	-23	16,155	-0.14%
2020/02/17	0	0.00	60	13.10	13.10	-60	16,198	-0.37%
2020/02/14	0	0.00	0	13.05	13.10	0	16,306	0.00%
2020/02/13	2	13.05	0	0.00	13.05	2	16,311	0.01%
2020/02/12	6	13.07	3	13.10	13.05	3	16,310	0.02%
2020/02/11	0	0.00	5	13.05	13.10	-5	16,129	-0.03%
2020/02/10	2.2	13.10	4.1	13.03	13.10	-1.9	16,075	-0.01%
2020/02/07	1	13.05	0	13.05	13.05	1	15,998	0.01%
2020/02/06	22.4	13.11	1.5	13.10	13.15	20.9	16,107	0.13%
2020/02/05	10	13.10	8	13.07	13.05	2	15,816	0.01%
2020/02/04	4	12.98	4	13.06	13.10	0	15,710	0.00%
2020/02/03	12	12.77	3	12.63	13.00	9	15,507	0.06%
2020/01/31	4	12.91	1	12.95	12.90	3	15,112	0.02%
2020/01/30	25	12.90	27.2	13.05	12.80	-2.2	14,713	-0.01%
2020/01/20	21	13.50	7	13.46	13.50	14	14,010	0.10%
2020/01/17	7	13.35	0.3	13.25	13.35	6.7	13,930	0.05%
2020/01/16	4	13.15	0.5	13.15	13.20	3.5	13,786	0.03%
2020/01/14	20	13.10	1	13.10	13.15	19	13,614	0.14%
2020/01/13	22	13.05	39.3	13.09	13.05	-17.3	13,513	-0.13%
2020/01/10	0	0.00	26	13.10	13.15	-26	13,197	-0.20%
2020/01/09	3	13.08	0	0.00	13.10	3	13,201	0.02%
2020/01/08	89	12.96	0.1	12.95	12.95	88.9	13,060	0.68%
2020/01/07	5	12.95	0	0.00	13.00	5	12,953	0.04%
2020/01/06	5	12.95	6.7	12.96	13.00	-1.7	12,833	-0.01%
2020/01/03	5	13.00	10	13.00	13.05	-5	12,705	-0.04%
2020/01/02	10	13.05	10.2	13.10	13.05	-0.2	12,678	0.00%
2019/12/31	10	13.00	2	13.05	13.00	8	12,617	0.06%
2019/12/30	1	13.10	0	0.00	13.15	1	12,575	0.01%
2019/12/26	10.2	13.05	6	13.10	13.10	4.2	12,628	0.03%
2019/12/25	6	13.10	2	13.10	13.10	4	12,817	0.03%
2019/12/24	0	0.00	2	13.25	13.15	-2	12,953	-0.02%
2019/12/23	0	0.00	10	13.25	13.25	-10	13,059	-0.08%
2019/12/20	25	13.24	6.2	13.33	13.25	18.8	13,450	0.14%
2019/12/19	2.5	13.18	24	13.18	13.15	-21.5	13,203	-0.16%
2019/12/18	10	13.10	13	13.07	13.15	-3	13,333	-0.02%
2019/12/17	17	13.01	10	13.05	13.10	7	13,498	0.05%
2019/12/16	10	13.05	1.6	13.06	13.05	8.4	13,379	0.06%
2019/12/13	10	13.00	14	13.10	13.05	-4	13,405	-0.03%
2019/12/12	0	0.00	73.7	12.99	12.95	-73.7	13,011	-0.57%
2019/12/10	8	12.78	6	12.80	12.80	2	12,878	0.02%
2019/12/09	5	12.86	0	0.00	12.85	5	12,859	0.04%
2019/12/06	1	12.90	0	0.00	12.95	1	12,935	0.01%
2019/12/05	0	0.00	3.1	12.93	12.95	-3.1	13,019	-0.02%
2019/12/04	5.9	12.90	5	12.90	12.95	0.9	12,954	0.01%
2019/12/03	1	12.80	0	0.00	12.95	1	12,994	0.01%
2019/11/29	33.2	12.85	20	12.85	12.85	13.2	12,967	0.10%
2019/11/28	10	13.00	17.1	13.03	13.05	-7.1	12,941	-0.06%
2019/11/27	0	0.00	1.3	12.90	13.00	-1.3	13,317	-0.01%
2019/11/26	7	12.85	1	13.00	12.85	6	13,493	0.04%
2019/11/25	15	12.80	6.2	12.80	12.80	8.8	13,008	0.07%
2019/11/22	51	12.80	1.1	12.85	12.80	49.9	13,329	0.37%
2019/11/21	6	12.80	2.6	12.81	12.90	3.4	13,447	0.03%
2019/11/20	0	0.00	1.4	12.85	12.90	-1.4	13,430	-0.01%
2019/11/19	6	12.85	0	0.00	12.90	6	13,416	0.04%
2019/11/18	0	0.00	6	12.90	12.90	-6	13,623	-0.04%
2019/11/15	0	0.00	7.2	12.90	12.90	-7.2	13,721	-0.05%
2019/11/14	10	12.80	8	12.79	12.80	2	13,679	0.01%
2019/11/12	0	0.00	0.1	12.60	12.70	-0.1	14,051	0.00%
2019/11/11	0	0.00	4	12.70	12.70	-4	14,191	-0.03%
2019/11/08	10	12.65	10	12.70	12.70	0	14,261	0.00%
2019/11/07	14	12.64	12.2	12.73	12.60	1.8	14,631	0.01%
2019/11/06	10	12.70	9.3	12.68	12.70	0.7	14,742	0.00%
2019/11/05	10	12.60	28	12.65	12.65	-18	14,906	-0.12%
2019/11/04	3	12.55	0	0.00	12.60	3	14,944	0.02%
2019/11/01	0	0.00	19	12.54	12.55	-19	15,266	-0.12%
2019/10/31	4	12.54	3	12.55	12.50	1	15,598	0.01%
2019/10/30	20	12.48	3.9	12.50	12.60	16.1	15,754	0.10%
2019/10/29	2	12.50	0.5	12.50	12.55	1.5	15,907	0.01%
2019/10/28	2	12.55	4.4	12.55	12.55	-2.4	15,957	-0.02%
2019/10/25	0	0.00	15.7	12.55	12.60	-15.7	16,091	-0.10%
2019/10/23	3	12.55	6.5	12.45	12.40	-3.5	16,255	-0.02%
2019/10/22	0	0.00	2.4	12.49	12.55	-2.4	16,419	-0.01%
2019/10/21	0	0.00	23	12.40	12.45	-23	16,514	-0.14%
2019/10/18	0	0.00	35	12.35	12.35	-35	16,557	-0.21%
2019/10/17	1	12.25	0.2	12.25	12.30	0.8	16,639	0.01%
2019/10/16	5	12.30	1	12.35	12.35	4	16,672	0.02%
2019/10/15	0	0.00	0.1	12.25	12.30	-0.1	16,818	0.00%
2019/10/14	5	12.20	8.1	12.28	12.30	-3.1	16,874	-0.02%
2019/10/09	16.7	12.14	10.5	12.15	12.10	6.2	16,923	0.04%
2019/10/08	0	0.00	32.7	12.25	12.25	-32.7	17,050	-0.19%
2019/10/07	2	12.15	0	0.00	12.20	2	17,558	0.01%
2019/10/04	0	0.00	24.3	12.10	12.15	-24.3	18,327	-0.13%
2019/10/03	6	12.05	0	0.00	12.15	6	18,493	0.03%
2019/10/02	13	12.10	0	0.00	12.15	13	18,614	0.07%
2019/10/01	1	12.10	0.6	12.20	12.20	0.4	18,740	0.00%
2019/09/27	12	12.14	0.1	12.10	12.10	12	18,755	0.06%
2019/09/26	2	12.20	0	12.25	12.30	2	18,716	0.01%
2019/09/25	46	12.10	31.1	12.20	12.20	14.9	18,702	0.08%
2019/09/24	7	12.20	0	0.00	12.30	7	18,337	0.04%
2019/09/23	27	12.31	0.1	12.35	12.25	26.9	18,244	0.15%
2019/09/20	16	12.43	12.1	12.40	12.45	3.9	18,128	0.02%
2019/09/19	0	0.00	0.6	12.50	12.55	-0.6	17,766	0.00%
2019/09/18	0	0.00	5	12.53	12.60	-5	17,806	-0.03%
2019/09/17	1	12.40	13	12.50	12.50	-12	17,688	-0.07%
2019/09/16	11	12.40	23.7	12.43	12.45	-12.7	18,040	-0.07%
2019/09/12	3	12.47	40	12.54	12.45	-37	18,150	-0.20%
2019/09/11	0.2	12.45	30.1	12.45	12.50	-29.9	18,546	-0.16%
2019/09/10	3	12.45	5.2	12.50	12.55	-2.2	18,621	-0.01%
2019/09/09	0	0.00	10	12.45	12.50	-10	18,552	-0.05%
2019/09/06	0	0.00	0.9	12.30	12.35	-0.9	18,502	0.00%
2019/09/05	0.4	12.15	15	12.20	12.20	-14.6	18,447	-0.08%
2019/09/04	0	0.00	30.3	12.00	12.10	-30.3	18,495	-0.16%
2019/09/03	13	11.95	10	12.00	11.95	3	18,520	0.02%
2019/09/02	2	11.90	4	11.85	11.95	-2	18,621	-0.01%
2019/08/30	16	11.80	8	11.81	11.85	8	18,682	0.04%
2019/08/29	8	11.81	0.2	11.80	11.75	7.8	18,232	0.04%
2019/08/27	2	12.00	5.1	11.95	11.95	-3.1	18,379	-0.02%
2019/08/26	19	12.03	0.3	12.00	12.00	18.7	18,250	0.10%
2019/08/23	11	12.25	11	12.25	12.30	0	18,405	0.00%
2019/08/22	0	0.00	0	12.35	12.40	0	18,466	0.00%
2019/08/21	3	12.30	43.1	12.31	12.35	-40.1	18,966	-0.21%
2019/08/20	10	12.35	11.1	12.39	12.35	-1.1	18,899	-0.01%
2019/08/19	15	12.35	30	12.45	12.35	-15	19,130	-0.08%
2019/08/16	0	0.00	7.1	12.37	12.40	-7.1	19,102	-0.04%
2019/08/15	0	0.00	1	12.20	12.15	-1	18,908	-0.01%
2019/08/14	0	0.00	0.2	12.25	12.30	-0.2	18,896	0.00%
2019/08/13	44	12.29	11	12.30	12.30	33	18,862	0.17%
2019/08/12	0	0.00	16	12.41	12.45	-16	18,809	-0.09%
2019/08/08	11.9	11.95	11.2	12.00	11.95	0.7	18,573	0.00%
2019/08/07	3	12.02	3	11.95	11.95	0	18,510	0.00%
2019/08/06	2	11.95	45	11.98	12.00	-43	18,368	-0.23%
2019/08/05	1	12.00	1.2	12.05	12.05	-0.2	18,254	0.00%
2019/08/02	3.2	12.11	0.1	12.05	12.05	3.1	17,997	0.02%
2019/08/01	1	12.35	4	12.30	12.25	-3	17,860	-0.02%
2019/07/31	15	12.42	13.9	12.44	12.40	1.1	17,674	0.01%
2019/07/30	10	12.40	11.8	12.44	12.45	-1.8	17,631	-0.01%
2019/07/29	1.7	12.43	0.2	12.40	12.45	1.5	17,753	0.01%
2019/07/26	11	12.45	28.2	12.50	12.45	-17.2	17,784	-0.10%
2019/07/25	0	0.00	5	12.45	12.60	-5	17,784	-0.03%
2019/07/24	32.1	12.51	25.2	12.50	12.45	6.9	17,770	0.04%
2019/07/23	0	0.00	53.4	12.50	12.50	-53.4	17,848	-0.30%
2019/07/22	13	12.57	10.1	12.58	12.60	2.9	17,762	0.02%
2019/07/19	2	12.70	81.9	12.70	12.65	-79.9	17,664	-0.45%
2019/07/18	1	12.65	0	0.00	12.65	1	17,553	0.01%
2019/07/16	11	12.45	12	12.59	12.60	-1	17,366	-0.01%
2019/07/15	10	12.50	0.1	12.50	12.55	9.9	17,203	0.06%
2019/07/12	12	12.54	10.7	12.59	12.50	1.3	17,339	0.01%
2019/07/11	42	12.47	30.1	12.55	12.65	11.9	17,221	0.07%
2019/07/10	54	12.95	36	12.96	13.00	18	16,641	0.11%
2019/07/09	21.9	12.95	8	12.99	12.95	13.9	16,066	0.09%
2019/07/08	0	0.00	15	13.00	13.05	-15	16,079	-0.09%
2019/07/05	0	0.00	20.1	13.05	13.05	-20.1	16,255	-0.12%
2019/07/04	5	12.95	3	13.00	13.00	2	16,217	0.01%
2019/07/03	0	0.00	2.9	12.89	12.90	-2.9	16,114	-0.02%
2019/07/02	5	12.95	68.1	12.99	13.00	-63.1	16,230	-0.39%
2019/07/01	15	12.95	1.1	13.05	13.00	13.9	16,136	0.09%
2019/06/28	0.2	12.95	30.6	13.00	13.05	-30.4	16,130	-0.19%
2019/06/27	2	12.90	0	0.00	13.00	2	16,247	0.01%
2019/06/26	37	12.90	20	12.94	12.90	17	16,340	0.10%
2019/06/25	2.1	12.90	1	12.90	13.00	1.1	16,479	0.01%
2019/06/24	40	12.83	20	12.85	13.00	20	16,589	0.12%
2019/06/21	20	12.93	16	12.95	12.80	4	16,688	0.02%
2019/06/20	2	12.95	12.5	12.87	12.95	-10.5	16,610	-0.06%
2019/06/19	1.2	12.70	9	12.75	12.80	-7.8	16,624	-0.05%
2019/06/18	0	0.00	11	12.51	12.55	-11	16,557	-0.07%
2019/06/17	0	0.00	33.6	12.40	12.45	-33.6	16,706	-0.20%
2019/06/14	5	12.35	0.1	12.35	12.40	4.9	16,868	0.03%
2019/06/13	5	12.30	8.4	12.35	12.45	-3.4	17,007	-0.02%
2019/06/12	2	12.33	7.3	12.23	12.30	-5.3	17,584	-0.03%
2019/06/11	12	12.48	8	12.50	12.40	4	17,457	0.02%
2019/06/10	133	12.48	20	12.45	12.45	113	17,352	0.65%	大買/鉅額交易
2019/06/06	11	12.30	4.7	12.39	12.50	6.3	17,377	0.04%
2019/06/05	34	12.30	0	0.00	12.30	34	17,393	0.20%
2019/06/04	21	12.20	23	12.26	12.35	-2	17,400	-0.01%
2019/06/03	3	12.15	11.7	12.24	12.30	-8.7	17,305	-0.05%
2019/05/30	2.8	12.10	43	12.18	12.20	-40.2	17,004	-0.24%
2019/05/29	3.1	12.01	0.2	11.95	12.00	2.9	16,994	0.02%
2019/05/28	3	12.15	0.5	12.05	12.10	2.5	17,005	0.01%
2019/05/27	1	12.20	10	12.25	12.25	-9	16,575	-0.05%
2019/05/24	2	12.15	51	12.05	12.20	-49	16,601	-0.30%
2019/05/23	1	12.00	10	12.00	12.00	-9	16,404	-0.05%
2019/05/22	1	11.95	23	12.04	12.05	-22	16,430	-0.13%
2019/05/21	30	11.92	99	11.99	12.05	-69	16,474	-0.42%
2019/05/20	10	11.85	10	11.85	11.85	0	16,211	0.00%
2019/05/17	12.1	11.76	10.6	11.84	11.80	1.5	16,193	0.01%
2019/05/16	10	11.80	10.1	11.80	11.80	-0.1	16,341	0.00%
2019/05/15	25	11.75	33	11.76	11.75	-8	16,325	-0.05%
2019/05/14	21	11.60	35	11.63	11.60	-14	16,469	-0.09%
2019/05/13	31	11.75	20	11.80	11.75	11	16,476	0.07%
2019/05/10	2	11.85	49	11.89	11.85	-47	16,539	-0.28%
2019/05/09	21	11.75	17.9	11.81	11.75	3.1	16,733	0.02%
2019/05/08	14	11.76	19.7	11.80	11.85	-5.7	16,696	-0.03%
2019/05/07	32	11.87	30	11.88	11.85	2	16,658	0.01%
2019/05/06	90	11.96	20	11.95	11.85	70	16,598	0.42%
2019/05/02	54	11.95	23	11.98	12.00	31	16,393	0.19%
2019/04/30	3	11.93	2	11.90	11.90	1	16,363	0.01%
2019/04/29	38	11.88	8.5	11.95	11.95	29.5	16,276	0.18%
2019/04/26	0	0.00	10	11.70	11.75	-10	15,972	-0.06%
2019/04/25	10.5	11.75	13	11.70	11.70	-2.5	15,871	-0.02%
2019/04/24	2	11.70	0	0.00	11.70	2	15,901	0.01%
2019/04/23	10.1	11.55	5	11.65	11.70	5.1	15,912	0.03%
2019/04/22	46	11.56	34	11.55	11.55	12	15,799	0.08%
2019/04/19	1	11.60	22.9	11.60	11.60	-21.9	15,896	-0.14%
2019/04/18	21.2	11.60	37.1	11.62	11.60	-15.9	15,921	-0.10%
2019/04/17	21	11.72	2.2	11.74	11.65	18.8	15,910	0.12%
2019/04/16	0.7	11.70	30	11.75	11.75	-29.3	15,893	-0.18%
2019/04/15	2	11.75	14	11.71	11.75	-12	15,970	-0.08%
2019/04/12	11.1	11.65	30.5	11.67	11.65	-19.4	15,884	-0.12%
2019/04/11	2	11.62	16	11.63	11.65	-14	15,702	-0.09%
2019/04/10	0	0.00	10	11.50	11.55	-10	15,376	-0.07%
2019/04/09	2.1	11.50	3	11.50	11.55	-0.9	15,248	-0.01%
2019/04/08	1	11.50	27.7	11.50	11.50	-26.7	15,241	-0.18%
2019/04/03	0	11.40	0	0.00	11.45	0	14,963	0.00%
2019/04/02	17.2	11.43	1	11.45	11.45	16.2	14,870	0.11%
2019/04/01	14	11.40	32	11.45	11.35	-18	14,644	-0.12%
2019/03/29	17.3	11.36	14	11.37	11.40	3.3	14,299	0.02%
2019/03/28	10	11.25	10.9	11.25	11.30	-0.9	14,159	-0.01%
2019/03/27	50	11.26	42	11.25	11.25	8	14,018	0.06%
2019/03/26	40	11.20	24.2	11.25	11.30	15.8	13,886	0.11%
2019/03/25	0	0.00	16	11.15	11.20	-16	13,959	-0.11%
2019/03/22	1	11.15	1.1	11.15	11.20	-0.1	13,688	0.00%
2019/03/21	40	11.13	1	11.20	11.20	39	13,566	0.29%
2019/03/20	34	10.94	69	10.93	11.00	-35	13,281	-0.26%
2019/03/19	108	10.95	11.7	10.95	10.95	96.3	13,110	0.73%	大買/
2019/03/18	24	10.85	6.2	10.90	10.95	17.8	12,978	0.14%
2019/03/15	68	10.79	32.3	10.79	10.75	35.7	12,875	0.28%
2019/03/14	16	10.87	56.8	10.90	10.85	-40.8	12,225	-0.33%
2019/03/13	23	10.90	22	10.95	10.90	1	12,286	0.01%
2019/03/12	1	10.90	1	10.95	10.95	0	12,175	0.00%
2019/03/11	7.3	10.89	0	0.00	10.90	7.3	12,076	0.06%
2019/03/08	5	10.80	0	10.80	10.80	5	11,937	0.04%
2019/03/07	5	10.85	1	10.90	10.80	4	12,090	0.03%
2019/03/06	29	10.86	22	10.85	10.85	7	12,050	0.06%
2019/03/05	29	10.79	25	10.84	10.80	4	12,067	0.03%
2019/03/04	22	10.75	32	10.78	10.85	-10	12,108	-0.08%
2019/02/27	30	10.72	30	10.75	10.75	0	11,927	0.00%
2019/02/26	21	10.75	1	10.80	10.75	20	11,871	0.17%
2019/02/25	0.5	10.75	0.8	10.75	10.75	-0.3	11,769	0.00%
2019/02/22	2	10.70	2.6	10.70	10.70	-0.6	11,666	0.00%
2019/02/21	2.4	10.71	25	10.71	10.75	-22.6	11,522	-0.20%
2019/02/20	2	10.65	0.6	10.70	10.70	1.4	11,497	0.01%
2019/02/19	7	10.65	7.2	10.65	10.65	-0.2	11,450	0.00%
2019/02/18	7.5	10.70	0	0.00	10.70	7.5	11,541	0.06%
2019/02/15	103	10.55	107	10.55	10.55	-4	11,476	-0.03%	大買/大賣/
2019/02/14	63	10.41	55.8	10.50	10.45	7.2	11,394	0.06%
2019/02/13	7	10.41	5.4	10.45	10.45	1.6	11,327	0.01%
2019/02/12	21	10.40	22	10.40	10.40	-1	11,084	-0.01%
2019/02/11	1	10.35	5.7	10.36	10.40	-4.7	11,037	-0.04%
2019/01/30	91	10.35	85	10.35	10.35	6	10,953	0.05%
2019/01/29	77	10.31	65	10.35	10.40	12	10,673	0.11%
2019/01/28	36	10.35	35.8	10.35	10.35	0.2	10,572	0.00%
2019/01/25	10	10.35	0	0.00	10.40	10	10,651	0.09%
2019/01/24	41	10.35	40	10.25	10.25	1	10,658	0.01%
2019/01/22	22	10.40	20	10.40	10.35	2	10,811	0.02%
2019/01/21	0.5	10.40	0	0.00	10.40	0.5	10,717	0.00%
2019/01/18	20	10.35	20	10.40	10.45	0	10,847	0.00%
2019/01/17	20	10.30	20	10.35	10.35	0	11,150	0.00%
2019/01/16	1	10.30	0	0.00	10.35	1	11,369	0.01%
2019/01/15	20.5	10.35	35	10.40	10.45	-14.5	11,461	-0.13%
2019/01/14	0	0.00	20	10.35	10.35	-20	11,467	-0.17%
2019/01/11	20	10.30	20	10.30	10.40	0	11,585	0.00%
2019/01/10	20	10.35	8.3	10.35	10.40	11.7	11,613	0.10%
2019/01/09	20	10.40	26	10.44	10.50	-6	11,813	-0.05%
2019/01/08	1	10.30	0	0.00	10.25	1	11,849	0.01%
2019/01/07	1	10.15	29.2	10.27	10.40	-28.2	12,046	-0.23%
2019/01/04	34	10.10	20.3	10.15	10.05	13.7	12,234	0.11%
2019/01/03	1	10.20	0	10.20	10.20	1	12,711	0.01%
2019/01/02	21	10.20	20.2	10.20	10.15	0.8	12,789	0.01%
2018/12/28	0	0.00	2	10.20	10.30	-2	12,843	-0.02%
2018/12/27	21	10.15	21.1	10.20	10.25	-0.1	13,000	0.00%
2018/12/25	2	10.10	0.9	10.15	10.15	1.1	13,156	0.01%
2018/12/24	1	10.20	5.2	10.15	10.20	-4.2	13,334	-0.03%
2018/12/19	1	10.20	1.1	10.20	10.30	-0.1	13,912	0.00%
2018/12/18	12	10.19	0	0.00	10.10	12	13,932	0.09%
2018/12/17	15	10.25	15	10.25	10.25	0	13,899	0.00%
2018/12/14	11	10.25	0	0.00	10.25	11	13,884	0.08%
2018/12/13	2	10.30	2.7	10.27	10.35	-0.7	13,924	0.00%
2018/12/12	21	10.25	20	10.30	10.30	1	13,921	0.01%
2018/12/11	23	10.20	20.1	10.25	10.15	2.9	13,894	0.02%
2018/12/10	20	10.30	20.2	10.35	10.30	-0.2	14,180	0.00%
2018/12/07	14	10.40	8.1	10.45	10.45	5.9	14,213	0.04%
2018/12/06	28	10.41	20	10.40	10.40	8	14,377	0.06%
2018/12/05	15	10.60	15	10.65	10.60	0	14,269	0.00%
2018/12/04	37	10.65	49.9	10.69	10.75	-12.9	14,454	-0.09%
2018/12/03	50	10.69	59	10.73	10.75	-9	14,449	-0.06%
2018/11/30	0	0.00	1	10.60	10.65	-1	14,511	-0.01%
2018/11/29	30	10.63	64.8	10.61	10.50	-34.8	14,464	-0.24%
2018/11/28	15	10.60	15.2	10.65	10.70	-0.2	14,441	0.00%
2018/11/27	16	10.60	17	10.51	10.55	-1	14,456	-0.01%
2018/11/26	45	10.68	50	10.68	10.70	-5	14,635	-0.03%
2018/11/21	15	10.60	15	10.65	10.70	0	14,794	0.00%
2018/11/20	21	10.65	16.9	10.70	10.70	4.1	14,817	0.03%
2018/11/19	15	10.70	20.5	10.76	10.80	-5.5	15,032	-0.04%
2018/11/16	0	0.00	52.6	10.65	10.70	-52.6	15,179	-0.35%
2018/11/15	50	10.63	50.2	10.62	10.65	-0.2	15,260	0.00%
2018/11/14	17	10.56	15	10.60	10.70	2	15,410	0.01%
2018/11/13	35	10.57	37	10.57	10.65	-2	15,741	-0.01%
2018/11/12	16	10.55	4	10.65	10.60	12	15,864	0.08%
2018/11/09	11	10.55	10	10.60	10.70	1	16,118	0.01%
2018/11/08	28	10.57	25.2	10.64	10.70	2.8	16,897	0.02%
2018/11/07	15	10.45	20.8	10.52	10.60	-5.8	18,081	-0.03%
2018/11/06	15	10.40	23	10.45	10.45	-8	18,515	-0.04%
2018/11/05	0	0.00	11	10.40	10.45	-11	19,931	-0.06%
2018/11/02	28	10.23	16	10.26	10.40	12	20,138	0.06%
2018/11/01	20	10.23	20	10.28	10.30	0	20,453	0.00%
2018/10/31	0	0.00	10	10.34	10.50	-10	20,635	-0.05%
2018/10/30	0.5	10.15	0	0.00	10.15	0.5	20,781	0.00%
2018/10/29	11	10.05	5	10.05	10.10	6	20,844	0.03%
2018/10/26	11.1	10.04	17	10.06	10.10	-5.9	20,889	-0.03%
2018/10/25	7	10.00	5.8	10.05	9.99	1.2	20,960	0.01%
2018/10/24	25	10.12	24	10.13	10.15	1	20,792	0.00%
2018/10/23	19	10.22	10.2	10.25	10.20	8.8	20,634	0.04%
2018/10/22	10	10.20	12	10.23	10.35	-2	20,549	-0.01%
2018/10/19	0.5	10.30	0.4	10.30	10.30	0.1	20,710	0.00%
2018/10/18	2	10.25	0	0.00	10.30	2	20,641	0.01%
2018/10/17	12	10.34	12	10.31	10.35	0	20,603	0.00%
2018/10/16	5	10.21	1	10.20	10.30	4	20,438	0.02%
2018/10/15	27	10.23	20.6	10.25	10.20	6.4	20,262	0.03%
2018/10/12	36	10.22	74	10.25	10.40	-38	20,090	-0.19%
2018/10/11	14	10.32	16.1	10.47	10.25	-2.1	19,780	-0.01%
2018/10/09	0	0.00	0.3	10.95	10.95	-0.3	19,305	0.00%
2018/10/08	14	10.86	11.1	10.90	10.95	2.9	19,294	0.02%
2018/10/05	4.2	10.90	13.4	10.90	10.90	-9.3	19,275	-0.05%
2018/10/04	3	10.93	1.1	10.95	11.00	1.9	19,179	0.01%
2018/10/03	2	11.05	0.3	11.05	11.05	1.7	19,103	0.01%
2018/10/02	8	11.06	13.4	11.07	11.10	-5.4	19,171	-0.03%
2018/10/01	2	11.15	53	11.12	11.15	-51	19,122	-0.27%
2018/09/28	53	11.12	30.6	11.05	11.15	22.4	19,126	0.12%
2018/09/27	11	11.15	90.3	11.20	11.25	-79.3	18,862	-0.42%
2018/09/26	11	11.21	1.3	11.20	11.15	9.7	18,663	0.05%
2018/09/25	10.1	11.25	14.1	11.25	11.30	-4	18,661	-0.02%
2018/09/21	2	11.30	5.2	11.25	11.30	-3.2	18,658	-0.02%
2018/09/20	20.4	11.23	12.2	11.25	11.25	8.2	18,647	0.04%
2018/09/19	21.1	11.18	27.6	11.23	11.25	-6.5	18,793	-0.03%
2018/09/17	20	11.18	25	11.20	11.20	-5	18,721	-0.03%
2018/09/14	15	11.20	14	11.21	11.20	1	18,690	0.01%
2018/09/13	26	11.08	32	11.13	11.15	-6	18,501	-0.03%
2018/09/12	0	0.00	46.3	11.02	11.05	-46.3	18,450	-0.25%
2018/09/11	33	10.90	16.1	10.88	10.95	16.9	18,385	0.09%
2018/09/10	55	10.82	59	10.80	10.90	-4	18,583	-0.02%
2018/09/07	25	10.92	32.6	10.98	10.90	-7.6	18,959	-0.04%
2018/09/06	10	11.00	22	10.98	11.05	-12	19,031	-0.06%
2018/09/05	28	10.99	17.5	11.01	10.90	10.5	19,075	0.05%
2018/09/04	0	0.00	4	11.10	11.10	-4	19,071	-0.02%
2018/09/03	10	11.10	10.4	11.10	11.10	-0.4	19,238	0.00%
2018/08/31	0	0.00	2.2	11.13	11.25	-2.2	19,246	-0.01%
2018/08/30	40	11.06	46	11.10	11.10	-6	19,199	-0.03%
2018/08/29	10	11.05	11	11.10	11.15	-1	19,245	-0.01%
2018/08/28	12	10.95	13	11.00	11.05	-1	19,386	-0.01%
2018/08/27	0	0.00	1.2	10.89	10.85	-1.2	19,334	-0.01%
2018/08/24	23	10.82	36	10.82	10.75	-13	19,424	-0.07%
2018/08/23	21	10.90	29.2	10.91	10.90	-8.2	19,806	-0.04%
2018/08/22	20	10.97	33.1	10.99	11.00	-13.1	19,880	-0.07%
2018/08/21	10	11.01	0	0.00	11.05	10	18,374	0.05%
2018/08/20	41.2	11.01	26.4	11.01	11.05	14.8	18,161	0.08%
2018/08/17	25	10.79	60	10.80	10.85	-35	17,957	-0.19%
2018/08/16	29	10.59	20	10.58	10.65	9	17,839	0.05%
2018/08/15	82	10.78	96	10.71	10.70	-14	17,633	-0.08%
2018/08/14	63	11.32	69.3	11.31	11.45	-6.3	16,894	-0.04%
2018/08/13	33	11.42	21	11.39	11.35	12	15,770	0.08%
2018/08/10	13	11.50	22.1	11.50	11.50	-9.1	15,541	-0.06%
2018/08/09	64	11.50	10	11.55	11.50	54	15,550	0.35%
2018/08/08	0	0.00	1.7	11.42	11.50	-1.7	15,160	-0.01%
2018/08/07	3	11.40	0	0.00	11.40	3	15,064	0.02%
2018/08/06	41	11.45	32	11.38	11.35	9	14,842	0.06%
2018/08/03	10.1	11.45	10.6	11.50	11.55	-0.5	14,468	0.00%
2018/08/02	5	11.55	0.3	11.40	11.40	4.7	14,471	0.03%
2018/08/01	15	11.60	3.7	11.59	11.60	11.3	14,494	0.08%
2018/07/31	10	11.40	10.1	11.45	11.50	-0.1	14,267	0.00%
2018/07/30	15	11.36	12.5	11.39	11.40	2.5	14,102	0.02%
2018/07/27	3	11.40	4	11.40	11.40	-1	14,107	-0.01%
2018/07/26	0	0.00	3.2	11.44	11.45	-3.2	14,151	-0.02%
2018/07/25	25	11.25	0	0.00	11.20	25	14,011	0.18%
2018/07/24	2	11.20	0.1	11.15	11.20	1.9	14,162	0.01%
2018/07/23	0	0.00	2.4	11.19	11.20	-2.4	14,135	-0.02%
2018/07/20	12.1	11.07	15.4	11.10	11.15	-3.3	14,256	-0.02%
2018/07/19	20	11.08	20.1	11.10	11.10	-0.1	14,336	0.00%
2018/07/18	14	11.11	10	11.10	11.10	4	14,426	0.03%
2018/07/17	1	11.10	0.3	11.05	11.10	0.7	14,407	0.01%
2018/07/16	10	11.10	10	11.15	11.10	0	14,456	0.00%
2018/07/13	10	11.10	52	11.15	11.20	-42	14,573	-0.29%
2018/07/12	0	0.00	16	11.05	11.15	-16	14,612	-0.11%
2018/07/11	0	0.00	0.1	11.05	11.05	-0.1	14,661	0.00%
2018/07/10	10	11.05	27.1	11.09	11.15	-17.1	14,691	-0.12%
2018/07/09	6	11.00	0.1	11.00	11.05	5.9	14,651	0.04%
2018/07/06	12	10.84	11	10.85	10.85	1	14,555	0.01%
2018/07/05	21	10.93	10	10.95	10.85	11	14,628	0.08%
2018/07/04	11	10.80	11	10.85	10.95	0	14,828	0.00%
2018/07/03	10	11.00	10	11.00	10.85	0	15,026	0.00%
2018/07/02	33	10.99	21.8	11.05	10.95	11.2	15,111	0.07%
2018/06/29	0	0.00	0.1	11.00	11.00	-0.1	15,100	0.00%
2018/06/28	11	10.85	14	10.89	10.80	-3	14,921	-0.02%
2018/06/27	16.2	11.08	10	11.10	11.00	6.2	14,801	0.04%
2018/06/26	10	11.05	10.1	11.10	11.10	-0.1	14,904	0.00%
2018/06/25	22	11.10	22.1	11.15	11.15	-0.1	14,880	0.00%
2018/06/22	0	0.00	4	11.15	11.10	-4	14,936	-0.03%
2018/06/21	10	11.10	0.3	11.15	11.15	9.7	14,835	0.07%
2018/06/20	20	11.08	21.9	11.12	11.15	-1.9	14,993	-0.01%
2018/06/19	15.1	11.03	29.1	11.09	11.10	-14	15,091	-0.09%
2018/06/15	5.4	11.10	0.4	11.15	11.20	5	14,973	0.03%
2018/06/14	13	11.25	0.1	11.20	11.25	12.9	14,550	0.09%
2018/06/13	11	11.25	20	11.30	11.35	-9	14,516	-0.06%
2018/06/12	21	11.35	30	11.32	11.35	-9	15,072	-0.06%
2018/06/11	0.2	11.35	0	0.00	11.40	0.2	15,079	0.00%
2018/06/08	1	11.45	26	11.35	11.45	-25	15,216	-0.16%
2018/06/07	4	11.45	11	11.31	11.45	-7	16,149	-0.04%
2018/06/06	5	11.30	1	11.30	11.30	4	16,238	0.02%
2018/06/05	10	11.20	0	0.00	11.30	10	16,375	0.06%
2018/06/04	50	11.07	10	11.10	11.15	40	16,248	0.25%
2018/06/01	10.1	10.95	22.2	11.04	11.10	-12.1	16,327	-0.07%
2018/05/31	2	10.90	11.2	10.90	11.10	-9.2	16,213	-0.06%
2018/05/30	13.7	10.78	10	10.80	10.70	3.7	15,760	0.02%
2018/05/29	10	10.90	10.8	10.90	10.95	-0.8	15,625	0.00%
2018/05/28	18	10.95	0	0.00	11.00	18	15,648	0.12%
2018/05/25	10	10.85	32	10.93	11.00	-22	15,885	-0.14%
2018/05/24	1	10.80	0.7	10.80	10.90	0.3	16,135	0.00%
2018/05/23	2	10.85	80	10.85	10.80	-78	16,288	-0.48%
2018/05/22	0	0.00	1.1	10.89	10.85	-1.1	16,481	-0.01%
2018/05/21	0	0.00	15.4	10.81	10.85	-15.4	16,765	-0.09%
2018/05/18	0.1	10.70	1.7	10.67	10.75	-1.6	16,895	-0.01%
2018/05/17	1	10.65	0	0.00	10.65	1	16,856	0.01%
2018/05/16	27	10.60	10	10.65	10.70	17	16,805	0.10%
2018/05/15	15.2	10.70	24.8	10.72	10.65	-9.6	17,022	-0.06%
2018/05/14	0	0.00	3	10.70	10.75	-3	17,645	-0.02%
2018/05/11	0	0.00	5	10.68	10.70	-5	17,740	-0.03%
2018/05/10	15	10.55	24.2	10.52	10.55	-9.2	17,689	-0.05%
2018/05/09	10	10.55	5	10.55	10.50	5	17,672	0.03%
2018/05/08	0	0.00	0.9	10.55	10.55	-0.9	17,738	-0.01%
2018/05/07	6	10.55	1	10.55	10.50	5	17,840	0.03%
2018/05/03	9	10.63	1.3	10.64	10.60	7.7	17,881	0.04%
2018/05/02	10	10.70	0	0.00	10.70	10	17,978	0.06%
2018/04/27	6	10.56	0.4	10.55	10.60	5.6	18,182	0.03%
2018/04/26	4	10.60	7	10.57	10.60	-3	18,399	-0.02%
2018/04/25	21	10.60	31.2	10.55	10.55	-10.2	18,451	-0.06%
2018/04/24	6.5	10.55	6	10.60	10.55	0.5	18,617	0.00%
2018/04/23	4	10.55	0.1	10.55	10.60	3.9	18,690	0.02%
2018/04/20	1	10.55	0	0.00	10.60	1	18,896	0.01%
2018/04/19	6	10.55	0	0.00	10.60	6	19,042	0.03%
2018/04/18	1	10.45	2	10.50	10.50	-1	19,081	-0.01%
2018/04/17	39	10.45	43.3	10.45	10.40	-4.3	19,199	-0.02%
2018/04/16	10	10.50	10	10.50	10.50	0	19,248	0.00%
2018/04/13	13	10.55	11	10.60	10.60	2	19,288	0.01%
2018/04/12	6	10.55	10	10.55	10.60	-4	19,528	-0.02%
2018/04/11	0.3	10.50	130.2	10.55	10.60	-130	19,645	-0.66%	大賣/鉅額交易
2018/04/10	100	10.50	76.8	10.40	10.60	23.2	19,581	0.12%
2018/04/03	52	10.25	0.7	10.25	10.25	51.3	19,249	0.27%
2018/04/02	11	10.30	5.9	10.31	10.30	5.1	19,175	0.03%
2018/03/31	12	10.31	12	10.35	10.35	0	19,139	0.00%
2018/03/30	0	0.00	1	10.35	10.40	-1	19,229	-0.01%
2018/03/29	15	10.35	9.4	10.40	10.30	5.6	19,139	0.03%
2018/03/28	1	10.40	10	10.45	10.40	-9	18,883	-0.05%
2018/03/27	0	0.00	10	10.50	10.50	-10	18,992	-0.05%
2018/03/26	4	10.40	2	10.45	10.45	2	18,924	0.01%
2018/03/23	2	10.40	11	10.33	10.35	-9	18,935	-0.05%
2018/03/22	10	10.55	31	10.53	10.60	-21	18,724	-0.11%
2018/03/21	6	10.53	3	10.52	10.50	3	18,542	0.02%
2018/03/20	0	0.00	19	10.55	10.60	-19	18,676	-0.10%
2018/03/19	4	10.71	23.3	10.70	10.70	-19.3	18,817	-0.10%
2018/03/16	32	10.50	38	10.66	10.80	-6	18,913	-0.03%
2018/03/15	52	10.50	62.2	10.59	10.55	-10.2	18,450	-0.06%
2018/03/14	53	10.50	66	10.53	10.55	-13	18,302	-0.07%
2018/03/13	17	10.27	78.7	10.39	10.50	-61.7	18,071	-0.34%
2018/03/12	4	10.10	8.4	10.10	10.15	-4.4	17,094	-0.03%
2018/03/09	52	10.05	6.9	10.08	10.05	45.1	17,108	0.26%
2018/03/08	0	10.00	0	0.00	10.05	0	17,204	0.00%
2018/03/06	0	0.00	12.7	10.04	10.05	-12.7	17,602	-0.07%
2018/03/05	39	10.02	31	10.05	9.97	8	17,924	0.04%
2018/03/02	25	10.01	110	10.05	10.05	-85	17,842	-0.48%	大賣/
2018/03/01	14	10.05	2.1	10.05	10.05	11.9	17,725	0.07%
2018/02/27	5.2	10.15	2	10.15	10.10	3.2	17,676	0.02%
2018/02/26	1.4	10.15	118	10.16	10.20	-116.6	17,440	-0.67%	大賣/鉅額交易
2018/02/23	7	10.11	29.2	10.13	10.15	-22.2	17,077	-0.13%
2018/02/22	41	10.05	56	10.01	10.10	-15	17,039	-0.09%
2018/02/21	0	0.00	60	9.90	10.00	-60	16,915	-0.35%
2018/02/12	82	9.74	0	0.00	9.71	82	16,565	0.50%
2018/02/09	16	9.54	15.8	9.60	9.60	0.2	16,476	0.00%
2018/02/08	24.2	9.68	30	9.70	9.70	-5.8	16,265	-0.04%
2018/02/07	0.5	9.74	52	9.73	9.75	-51.5	16,245	-0.32%
2018/02/06	46.8	9.56	91	9.53	9.53	-44.2	15,977	-0.28%
2018/02/05	24	9.87	4	9.88	9.86	20	15,254	0.13%
2018/02/02	8.1	10.04	0.4	10.00	10.05	7.7	15,139	0.05%
2018/02/01	0.1	10.00	0	0.00	10.00	0.1	15,176	0.00%
2018/01/31	4	9.95	1.8	9.99	10.05	2.2	15,173	0.01%
2018/01/30	5	10.00	0	0.00	9.99	5	14,967	0.03%
2018/01/29	22	10.05	0	0.00	10.10	22	14,879	0.15%
2018/01/26	0	0.00	20.2	10.10	10.10	-20.2	14,759	-0.14%
2018/01/25	10	10.05	20.6	10.05	10.10	-10.6	14,720	-0.07%
2018/01/24	32.1	10.03	14	10.00	10.05	18.1	14,519	0.12%
2018/01/23	111	10.05	6.1	10.09	10.10	104.9	14,263	0.74%	大買/鉅額交易
2018/01/22	21	10.10	23.9	10.15	10.20	-2.9	14,161	-0.02%
2018/01/19	21	10.10	31	10.17	10.20	-10	14,002	-0.07%
2018/01/18	21	10.15	8	10.12	10.15	13	13,873	0.09%
2018/01/17	2	10.05	110.1	10.14	10.15	-108.1	13,623	-0.79%	大賣/鉅額交易
2018/01/16	0	0.00	4.1	10.04	10.10	-4.1	13,439	-0.03%
2018/01/15	6	10.00	417	9.99	10.00	-411	13,237	-3.10%	大賣/鉅額交易
2018/01/12	1	9.91	12	9.92	9.96	-11	12,982	-0.08%
2018/01/11	141	9.85	0	9.84	9.84	141	12,826	1.10%	大買/鉅額交易
2018/01/10	38	9.95	24.5	9.94	9.97	13.5	12,842	0.11%
2018/01/09	9	9.95	7.1	9.98	9.97	1.9	12,807	0.01%
2018/01/08	17	9.96	65.4	9.91	10.00	-48.4	12,886	-0.38%
2018/01/04	10.1	9.72	56.5	9.72	9.73	-46.4	12,705	-0.36%
2018/01/03	2	9.70	85	9.75	9.75	-83	12,865	-0.65%
2018/01/02	10	9.63	4.2	9.66	9.70	5.8	12,827	0.05%