永豐金 (2890)-第一金-台南券商分點個股進出

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

永豐金

(2890)

可現股當沖

股價
23.85
漲跌
▲0.70
漲幅
+3.02%
成交量
73,801張
產業
上市金融類股
1387人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

永豐金 (2890)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	5	23.35	37.3	23.62	23.85	-32.3	19,791	-0.16%
2024/05/17	1	23.23	7	23.13	23.15	-6	18,795	-0.03%
2024/05/16	0	0.00	1	22.90	22.90	-1	18,164	-0.01%
2024/05/15	6	22.70	0	0.00	22.55	6	18,109	0.03%
2024/05/14	40.1	22.51	0	0.00	22.45	40.1	18,022	0.22%
2024/05/13	1	22.90	8	23.00	23.05	-7	17,947	-0.04%
2024/05/10	0	0.00	10	22.90	22.95	-10	17,890	-0.06%
2024/05/09	21.1	22.48	1	22.60	22.35	20.1	17,744	0.11%
2024/05/08	14	22.60	1	22.70	22.70	13	17,604	0.07%
2024/05/07	0	0.00	31	22.80	22.75	-31	17,616	-0.18%
2024/05/06	26	22.59	31	22.60	22.75	-5	17,443	-0.03%
2024/05/03	2	22.20	2	22.15	22.05	0	17,159	0.00%
2024/05/02	0	0.00	9	22.11	22.15	-9	17,079	-0.05%
2024/04/30	10	21.96	0	0.00	21.95	10	16,847	0.06%
2024/04/29	3	21.88	3.5	21.84	21.95	-0.5	16,702	0.00%
2024/04/26	1	21.35	0	0.00	21.30	1	16,361	0.01%
2024/04/25	0	21.30	10	21.45	21.35	-10	16,421	-0.06%
2024/04/24	64.1	21.68	1	21.45	21.45	63.1	16,381	0.38%
2024/04/23	5	21.90	6	21.95	21.80	-1	16,347	-0.01%
2024/04/22	1	21.60	0	0.00	21.70	1	16,549	0.01%
2024/04/19	3.4	21.30	148.1	21.24	21.20	-144.7	16,406	-0.88%	大賣/鉅額交易
2024/04/18	0	0.00	2.2	21.51	21.65	-2.2	16,078	-0.01%
2024/04/17	8	21.56	15	21.49	21.55	-7	15,985	-0.04%
2024/04/16	5.1	21.29	7	21.43	21.25	-1.9	15,832	-0.01%
2024/04/15	12	21.99	1	21.95	21.80	11	15,644	0.07%
2024/04/12	6.5	21.81	0	0.00	21.85	6.5	15,630	0.04%
2024/04/11	1	21.95	15	21.87	21.95	-14	15,508	-0.09%
2024/04/10	1	21.80	3	22.08	21.70	-2	15,388	-0.01%
2024/04/09	1	21.50	3.5	21.50	21.50	-2.5	15,317	-0.02%
2024/04/08	2	21.57	5.1	21.40	21.35	-3.1	15,433	-0.02%
2024/04/03	20.2	21.05	2	21.25	21.00	18.2	15,282	0.12%
2024/04/02	32	21.31	3	21.27	21.35	29	15,241	0.19%
2024/04/01	1.8	21.54	1	21.80	21.50	0.8	15,310	0.01%
2024/03/29	7	21.66	11.1	21.65	21.65	-4.1	15,260	-0.03%
2024/03/28	0	21.45	0	0.00	21.50	0	15,123	0.00%
2024/03/27	1.1	21.60	10	21.45	21.50	-9	15,300	-0.06%
2024/03/26	2	21.70	9.1	21.74	21.65	-7.1	15,607	-0.05%
2024/03/25	0.8	21.25	0	0.00	21.15	0.8	15,528	0.01%
2024/03/22	1	21.30	8	21.26	21.15	-7	15,941	-0.04%
2024/03/21	2	21.15	4.1	21.06	21.15	-2.1	16,166	-0.01%
2024/03/20	30	20.79	1	20.80	20.65	29	16,489	0.18%
2024/03/19	20	20.68	10.3	20.65	20.80	9.7	16,585	0.06%
2024/03/18	81	20.93	5	20.95	20.95	76	16,612	0.46%
2024/03/15	3	21.08	18	21.14	21.35	-15	16,667	-0.09%
2024/03/14	73	20.91	27	20.89	21.05	46	16,361	0.28%
2024/03/13	8.4	20.36	2	20.53	20.70	6.4	16,142	0.04%
2024/03/12	30	20.20	2	20.28	20.30	28	16,023	0.17%
2024/03/11	20.3	20.30	3	20.37	20.25	17.3	16,155	0.11%
2024/03/08	2.6	20.18	39	20.24	20.30	-36.4	16,127	-0.23%
2024/03/07	17	20.02	0	0.00	20.10	17	16,087	0.11%
2024/03/06	58	20.04	4.3	20.03	20.05	53.7	16,043	0.33%
2024/03/05	31	19.99	5.2	20.04	20.00	25.8	16,572	0.16%
2024/03/04	2.9	19.92	0.1	19.95	20.00	2.8	16,661	0.02%
2024/03/01	21.2	20.00	0	0.00	19.95	21.2	16,841	0.13%
2024/02/29	1	19.90	7	19.98	20.10	-6	16,944	-0.04%
2024/02/27	0	0.00	0.9	19.90	19.85	-0.9	16,705	-0.01%
2024/02/26	6	19.75	18	19.84	19.80	-12	16,629	-0.07%
2024/02/23	0	19.85	0.2	19.95	19.85	-0.2	16,622	0.00%
2024/02/22	0.5	19.80	5.4	19.84	19.95	-4.9	16,800	-0.03%
2024/02/21	1.5	19.77	2	19.78	19.90	-0.5	16,754	0.00%
2024/02/20	0.2	19.80	16	19.83	19.90	-15.8	16,674	-0.09%
2024/02/19	0	0.00	4.1	19.75	19.85	-4.1	16,713	-0.02%
2024/02/16	5.4	19.50	8.1	19.54	19.60	-2.7	16,791	-0.02%
2024/02/15	1	19.40	18	19.45	19.40	-17	16,844	-0.10%
2024/02/05	0.5	19.30	16	19.30	19.10	-15.5	16,712	-0.09%
2024/02/02	3	19.15	0	19.25	19.35	3	16,645	0.02%
2024/02/01	2.2	19.20	3	19.25	19.25	-0.8	16,624	0.00%
2024/01/31	0	0.00	0.1	19.15	19.20	-0.1	16,537	0.00%
2024/01/30	0.1	19.11	1	19.10	19.05	-0.9	16,479	-0.01%
2024/01/29	1	19.25	0.6	19.20	19.25	0.4	16,591	0.00%
2024/01/26	0.1	19.10	5.3	19.14	19.15	-5.2	16,612	-0.03%
2024/01/25	2	18.93	1	19.00	18.95	1	16,651	0.01%
2024/01/23	5	18.92	1	18.90	18.90	4	16,832	0.02%
2024/01/22	10	19.00	5	19.00	18.95	5	16,958	0.03%
2024/01/19	0	18.90	4	18.95	18.95	-4	16,955	-0.02%
2024/01/18	1	18.80	4	18.75	18.85	-3	16,929	-0.02%
2024/01/17	48.4	18.63	4	18.66	18.60	44.4	16,856	0.26%
2024/01/16	79.5	18.83	0	0.00	18.80	79.5	16,532	0.48%
2024/01/15	71.2	19.15	0.1	19.30	19.10	71.1	16,315	0.44%
2024/01/12	75.2	19.15	1.1	19.15	19.15	74.1	16,653	0.44%
2024/01/11	1	19.30	0	0.00	19.35	1	16,778	0.01%
2024/01/10	5.2	19.32	0	0.00	19.30	5.2	16,938	0.03%
2024/01/09	2	19.38	103	19.45	19.40	-101	17,031	-0.59%	大賣/鉅額交易
2024/01/08	106	19.74	3	19.63	19.40	103	17,032	0.60%	大買/鉅額交易
2024/01/05	0	0.00	9	19.50	19.50	-9	17,022	-0.05%
2024/01/04	0	0.00	1	19.40	19.40	-1	17,284	-0.01%
2024/01/03	27.1	19.28	3	19.35	19.30	24.1	17,854	0.14%
2024/01/02	12.3	19.47	1	19.55	19.35	11.3	17,799	0.06%
2023/12/29	6	19.67	0	0.00	19.70	6	17,637	0.03%
2023/12/27	0	0.00	4	19.75	19.80	-4	17,622	-0.02%
2023/12/26	0	0.00	0	19.50	19.40	0	17,512	0.00%
2023/12/25	0	0.00	5.3	19.45	19.45	-5.3	17,495	-0.03%
2023/12/22	0	0.00	115	19.40	19.30	-115	17,565	-0.65%	大賣/鉅額交易
2023/12/21	20.1	19.25	0	19.40	19.30	20.1	17,308	0.12%
2023/12/20	2	19.43	21	19.55	19.45	-19	16,876	-0.11%
2023/12/19	3.5	19.48	6.1	19.50	19.50	-2.6	16,373	-0.02%
2023/12/18	10.5	19.83	34.1	19.90	19.75	-23.6	16,135	-0.15%
2023/12/15	0.2	19.92	6	19.95	20.00	-5.8	15,757	-0.04%
2023/12/14	1	20.00	109.2	19.98	20.00	-108.2	15,282	-0.71%	大賣/鉅額交易
2023/12/13	1	19.70	1	19.65	19.80	0	15,093	0.00%
2023/12/12	0.3	19.55	13.2	19.62	19.75	-12.9	15,403	-0.08%
2023/12/11	0	19.20	11.4	19.35	19.55	-11.4	15,380	-0.07%
2023/12/08	2	19.20	0.2	19.20	19.25	1.8	15,346	0.01%
2023/12/07	8.2	19.05	0	0.00	19.05	8.2	15,380	0.05%
2023/12/06	2.4	19.25	5	19.31	19.35	-2.6	15,410	-0.02%
2023/12/05	0.2	19.00	1	19.05	19.15	-0.8	15,225	-0.01%
2023/12/04	0	0.00	3	19.10	19.10	-3	15,172	-0.02%
2023/12/01	0.2	18.90	0	0.00	18.95	0.2	15,165	0.00%
2023/11/30	0.1	18.95	0	0.00	18.90	0.1	15,105	0.00%
2023/11/28	10	18.90	6	18.98	18.85	4	14,362	0.03%
2023/11/27	0	18.93	2	19.00	18.80	-2	14,532	-0.01%
2023/11/23	0	18.80	0.1	18.80	18.85	-0.1	14,387	0.00%
2023/11/22	1	18.80	9	18.86	18.85	-8	14,315	-0.06%
2023/11/21	0	0.00	57	18.95	18.95	-57	14,288	-0.40%
2023/11/20	1.1	18.70	6	18.75	18.75	-4.9	14,077	-0.03%
2023/11/17	0.1	18.85	6.1	18.86	18.85	-6	14,087	-0.04%
2023/11/16	0	0.00	2	18.80	18.90	-2	14,042	-0.01%
2023/11/15	10	18.75	6.5	18.76	18.70	3.5	13,952	0.03%
2023/11/14	1.3	18.63	22	18.59	18.65	-20.8	13,867	-0.15%
2023/11/13	3	18.42	3	18.45	18.50	0	13,856	0.00%
2023/11/10	0	18.35	12	18.41	18.45	-12	14,109	-0.08%
2023/11/09	0	18.35	0	0.00	18.45	0	14,229	0.00%
2023/11/07	1	18.30	4	18.30	18.35	-3	14,571	-0.02%
2023/11/06	5	18.47	3.2	18.52	18.45	1.9	14,681	0.01%
2023/11/03	1	18.20	1.1	18.39	18.40	-0.1	15,058	0.00%
2023/11/02	3	18.10	0	0.00	18.15	3	15,598	0.02%
2023/11/01	4.2	17.90	0.5	17.90	18.00	3.7	16,002	0.02%
2023/10/31	0	0.00	10	17.81	17.85	-10	16,308	-0.06%
2023/10/30	1.4	17.71	2	17.63	17.70	-0.6	16,608	0.00%
2023/10/27	1	17.85	5	18.00	17.95	-4	16,663	-0.02%
2023/10/26	2.1	17.85	7	17.89	17.85	-4.9	16,943	-0.03%
2023/10/25	1.1	18.15	0	0.00	18.05	1.1	16,987	0.01%
2023/10/24	0.1	18.10	0	18.10	18.15	0	17,158	0.00%
2023/10/23	0.1	18.20	49	18.14	18.15	-48.9	17,342	-0.28%
2023/10/20	3.1	18.02	0	0.00	18.20	3.1	17,283	0.02%
2023/10/19	0.1	18.35	4	18.49	18.40	-3.9	17,275	-0.02%
2023/10/18	0.1	18.50	3.1	18.48	18.50	-3	17,554	-0.02%
2023/10/17	1	18.50	14	18.51	18.60	-13	17,701	-0.07%
2023/10/16	0	0.00	53.1	18.35	18.40	-53.1	17,897	-0.30%
2023/10/13	2	18.38	36.3	18.45	18.50	-34.3	18,312	-0.19%
2023/10/12	3	18.40	29.1	18.42	18.45	-26.1	18,402	-0.14%
2023/10/11	3.1	18.03	33.7	18.06	18.25	-30.6	18,262	-0.17%
2023/10/06	0	0.00	21.2	17.60	17.70	-21.2	17,744	-0.12%
2023/10/05	2	17.40	2	17.25	17.35	0	17,631	0.00%
2023/10/04	12.1	17.16	3	17.20	17.15	9.1	17,702	0.05%
2023/10/03	21.1	17.28	0.1	17.35	17.30	21	17,607	0.12%
2023/10/02	20.2	17.38	1.2	17.41	17.35	19	17,813	0.11%
2023/09/28	1	17.40	6	17.40	17.40	-5	18,096	-0.03%
2023/09/27	12.1	17.30	2	17.30	17.40	10.1	18,225	0.06%
2023/09/26	11.3	17.31	1	17.30	17.35	10.3	18,519	0.06%
2023/09/25	3.1	17.41	2	17.43	17.45	1.1	18,508	0.01%
2023/09/22	15	17.30	3	17.25	17.30	12	18,769	0.06%
2023/09/21	52.5	17.30	1	17.30	17.25	51.5	18,910	0.27%
2023/09/20	5	17.60	19	17.65	17.60	-14	18,746	-0.07%
2023/09/19	0.6	17.65	2	17.60	17.60	-1.4	18,864	-0.01%
2023/09/18	6.3	17.49	1.1	17.50	17.55	5.2	19,123	0.03%
2023/09/15	38.4	17.49	21	17.60	17.65	17.4	19,275	0.09%
2023/09/14	2.5	17.60	5	17.60	17.70	-2.5	19,064	-0.01%
2023/09/13	9	17.46	3.8	17.51	17.50	5.2	19,014	0.03%
2023/09/12	0	0.00	10.2	17.45	17.50	-10.2	19,374	-0.05%
2023/09/11	10	17.23	0	0.00	17.45	10	19,403	0.05%
2023/09/08	0.3	17.25	2	17.23	17.35	-1.7	19,433	-0.01%
2023/09/07	24.1	17.15	8	17.24	17.25	16.1	19,619	0.08%
2023/09/06	10.7	17.20	1	17.20	17.15	9.7	19,640	0.05%
2023/09/05	0.6	17.30	0	0.00	17.35	0.6	19,647	0.00%
2023/09/04	17	17.29	0	0.00	17.40	17	19,701	0.09%
2023/09/01	1.3	17.18	0	0.00	17.25	1.3	19,822	0.01%
2023/08/31	40.2	17.23	0	0.00	17.10	40.2	19,857	0.20%
2023/08/30	1	17.35	0	0.00	17.45	1	19,538	0.01%
2023/08/29	2	17.30	2	17.30	17.30	0	19,597	0.00%
2023/08/28	11	17.25	23	17.26	17.35	-12	19,709	-0.06%
2023/08/25	17	17.19	0	0.00	17.10	17	21,157	0.08%
2023/08/24	4.4	17.25	0	0.00	17.25	4.4	21,332	0.02%
2023/08/23	21	17.10	7	17.13	17.20	14	21,377	0.07%
2023/08/22	2	17.18	0	0.00	17.20	2	21,593	0.01%
2023/08/21	8.1	17.24	16	17.24	17.25	-7.9	21,682	-0.04%
2023/08/18	6.6	17.07	0	0.00	17.10	6.6	21,775	0.03%
2023/08/17	11	16.88	3	16.90	16.95	8	21,749	0.04%
2023/08/16	6.5	17.03	0	0.00	17.05	6.5	21,837	0.03%
2023/08/15	11.2	17.37	5	17.38	17.25	6.2	21,781	0.03%
2023/08/14	61.7	17.48	10.1	17.49	17.50	51.7	21,837	0.24%
2023/08/11	24	17.91	1.8	18.00	18.00	22.2	21,791	0.10%
2023/08/10	3	17.83	12	17.86	17.95	-9	21,795	-0.04%
2023/08/09	45.2	17.81	64	17.89	17.85	-18.8	21,797	-0.09%
2023/08/08	107.1	18.71	215	18.66	18.70	-107.9	21,573	-0.50%	大買/大賣/鉅額交易
2023/08/07	27.1	18.71	30.2	18.77	18.80	-3.1	21,175	-0.01%
2023/08/04	9.1	18.61	0	0.00	18.70	9.1	20,803	0.04%
2023/08/02	23.3	18.60	3	18.52	18.55	20.3	20,541	0.10%
2023/08/01	21	18.81	50	18.76	18.80	-29	20,356	-0.14%
2023/07/31	13.1	18.65	3	18.67	18.65	10.1	20,211	0.05%
2023/07/28	7.1	18.54	34.1	18.55	18.55	-27	20,073	-0.13%
2023/07/27	5.1	18.45	106.1	18.50	18.50	-101	20,033	-0.50%	大賣/鉅額交易
2023/07/26	17.1	18.31	127	18.38	18.40	-110	20,023	-0.55%	大賣/鉅額交易
2023/07/25	13	18.02	0	0.00	18.05	13	20,126	0.06%
2023/07/24	27	18.00	0	0.00	18.00	27	20,119	0.13%
2023/07/21	0.7	18.05	0	0.00	18.10	0.7	19,886	0.00%
2023/07/20	27	18.05	16.7	18.06	18.10	10.3	19,514	0.05%
2023/07/19	42.3	18.01	2.3	18.00	18.00	40	19,075	0.21%
2023/07/18	14	18.05	113.7	18.07	18.05	-99.7	18,736	-0.53%	大賣/
2023/07/17	52.5	17.99	0	0.00	17.95	52.5	18,325	0.29%
2023/07/14	2	17.70	1.3	17.75	17.75	0.7	18,118	0.00%
2023/07/13	2.1	17.60	0	0.00	17.60	2.1	18,051	0.01%
2023/07/12	51.5	17.55	1.3	17.46	17.60	50.2	18,053	0.28%
2023/07/11	18	17.46	7.6	17.46	17.50	10.4	17,982	0.06%
2023/07/10	100	17.40	0	0.00	17.35	100	18,008	0.56%
2023/07/07	12.1	17.15	5	17.11	17.15	7.1	18,013	0.04%
2023/07/06	3.2	17.40	190	17.48	17.35	-186.8	18,024	-1.04%	大賣/鉅額交易
2023/07/05	0.5	17.68	2	17.65	17.65	-1.5	17,734	-0.01%
2023/07/04	1	17.65	5.2	17.58	17.70	-4.2	17,614	-0.02%
2023/07/03	1.1	17.41	0	0.00	17.45	1.1	17,532	0.01%
2023/06/30	5	17.30	0	0.00	17.35	5	17,765	0.03%
2023/06/29	1	17.30	2	17.38	17.35	-1	17,833	-0.01%
2023/06/28	0	17.35	1	17.20	17.30	-1	17,793	-0.01%
2023/06/27	6	17.25	1	17.25	17.25	5	17,880	0.03%
2023/06/26	100	17.40	0	0.00	17.35	100	17,978	0.56%
2023/06/21	53	17.25	5	17.29	17.25	48	17,850	0.27%
2023/06/20	75	17.29	0	17.25	17.30	75	17,868	0.42%
2023/06/19	50.3	17.25	21	17.30	17.25	29.3	17,780	0.16%
2023/06/16	19.1	17.40	1	17.30	17.25	18.1	17,773	0.10%
2023/06/15	5	17.45	1	17.50	17.50	4	17,789	0.02%
2023/06/14	0	0.00	1	17.45	17.45	-1	17,990	-0.01%
2023/06/13	17	17.41	0.1	17.45	17.40	16.9	18,241	0.09%
2023/06/12	10	17.45	3	17.50	17.40	7	18,282	0.04%
2023/06/09	1.5	17.43	2	17.40	17.40	-0.5	18,567	0.00%
2023/06/08	22.2	17.40	4.9	17.40	17.35	17.3	18,651	0.09%
2023/06/07	0.6	17.40	2	17.45	17.45	-1.4	18,846	-0.01%
2023/06/06	0	17.40	10	17.37	17.35	-10	19,036	-0.05%
2023/06/05	16	17.32	0.5	17.30	17.30	15.5	19,084	0.08%
2023/06/02	0.6	17.20	0	0.00	17.15	0.6	19,127	0.00%
2023/06/01	2	17.20	0	0.00	17.15	2	19,110	0.01%
2023/05/31	45.1	17.18	0	0.00	17.30	45.1	19,035	0.24%
2023/05/30	0	0.00	0.1	17.15	17.15	-0.1	17,687	0.00%
2023/05/29	0	0.00	0.1	17.25	17.15	-0.1	17,761	0.00%
2023/05/26	0.1	17.15	0.5	17.15	17.10	-0.4	18,039	0.00%
2023/05/25	31.3	17.20	0	0.00	17.15	31.3	17,862	0.18%
2023/05/24	10	17.32	2	17.30	17.35	8	17,953	0.04%
2023/05/23	6	17.40	0	17.40	17.45	6	17,845	0.03%
2023/05/22	6	17.35	63.6	17.35	17.40	-57.6	17,791	-0.32%
2023/05/19	15	17.25	4	17.25	17.25	11	17,613	0.06%
2023/05/18	6	17.24	5	17.21	17.20	1	17,538	0.01%
2023/05/17	0	0.00	14	17.25	17.20	-14	17,389	-0.08%
2023/05/16	9	17.05	0	0.00	17.10	9	17,166	0.05%
2023/05/15	11.7	16.86	0	0.00	16.90	11.7	17,287	0.07%
2023/05/12	13.4	16.90	0	0.00	16.90	13.4	17,287	0.08%
2023/05/11	3.3	17.13	5	17.11	17.10	-1.7	17,034	-0.01%
2023/05/10	0	17.25	0	0.00	17.30	0	16,965	0.00%
2023/05/09	5.9	17.25	2	17.28	17.30	3.9	16,993	0.02%
2023/05/08	7	17.11	35.7	17.19	17.20	-28.7	17,111	-0.17%
2023/05/05	0	0.00	2.2	17.05	17.05	-2.2	17,052	-0.01%
2023/05/04	3	16.92	1	17.00	17.00	2	17,176	0.01%
2023/05/03	1	16.85	10.6	16.90	16.90	-9.6	17,257	-0.06%
2023/05/02	2	16.85	0	0.00	16.85	2	17,639	0.01%
2023/04/28	25.1	16.75	0	0.00	16.70	25.1	18,010	0.14%
2023/04/26	5.3	16.67	1.1	16.65	16.65	4.3	18,048	0.02%
2023/04/25	1	16.70	0	16.75	16.65	1	17,935	0.01%
2023/04/24	2.1	16.65	0	0.00	16.70	2.1	17,890	0.01%
2023/04/21	1	16.70	7.1	16.69	16.70	-6.1	18,127	-0.03%
2023/04/20	1.4	16.65	1	16.65	16.65	0.4	18,259	0.00%
2023/04/19	20.2	16.79	0	0.00	16.80	20.2	18,329	0.11%
2023/04/18	5	16.75	0	0.00	16.80	5	18,298	0.03%
2023/04/17	17.2	16.84	1.8	16.90	16.80	15.4	18,204	0.08%
2023/04/14	3	16.88	33.2	16.85	16.90	-30.2	18,151	-0.17%
2023/04/13	4.6	16.80	2	16.80	16.80	2.6	18,258	0.01%
2023/04/12	4	16.60	0	0.00	16.60	4	18,165	0.02%
2023/04/11	11.2	16.60	0	0.00	16.60	11.2	18,195	0.06%
2023/04/10	2.5	16.65	0	0.00	16.65	2.5	18,010	0.01%
2023/04/07	12.7	16.58	0.3	16.60	16.60	12.4	18,017	0.07%
2023/04/06	2.7	16.56	1	16.60	16.55	1.7	17,985	0.01%
2023/03/31	2	16.65	11	16.60	16.60	-9	18,093	-0.05%
2023/03/30	30.2	16.56	4	16.59	16.55	26.2	18,879	0.14%
2023/03/29	1.5	16.63	6	16.73	16.75	-4.5	19,673	-0.02%
2023/03/28	7	16.64	0	16.65	16.60	7	20,724	0.03%
2023/03/27	5.1	16.60	1	16.65	16.55	4.1	22,084	0.02%
2023/03/24	21	16.35	2.1	16.43	16.40	18.9	23,575	0.08%
2023/03/23	23.2	16.35	3	16.35	16.40	20.2	23,691	0.09%
2023/03/22	22.4	16.37	2	16.38	16.40	20.4	23,728	0.09%
2023/03/21	13.1	16.07	5	16.15	16.10	8.1	24,081	0.03%
2023/03/20	24.9	15.91	36.4	15.92	15.95	-11.5	24,144	-0.05%
2023/03/17	2.9	16.32	0	0.00	16.25	2.9	23,839	0.01%
2023/03/16	11.7	16.28	11	16.30	16.30	0.7	23,714	0.00%
2023/03/15	8.2	16.59	0	16.60	16.55	8.2	23,658	0.03%
2023/03/14	22.7	16.60	1	16.60	16.55	21.7	23,632	0.09%
2023/03/13	6.3	16.79	12	16.74	16.80	-5.7	23,698	-0.02%
2023/03/10	12.8	16.92	0	0.00	16.85	12.8	23,864	0.05%
2023/03/09	9.2	16.96	0	0.00	17.00	9.2	24,080	0.04%
2023/03/08	1	17.15	10	17.15	17.20	-9	25,429	-0.04%
2023/03/07	9.3	17.14	0	0.00	17.15	9.3	25,726	0.04%
2023/03/06	37.4	17.09	0	0.00	17.05	37.4	26,092	0.14%
2023/03/03	34.3	17.08	0	0.00	17.05	34.3	26,493	0.13%
2023/03/02	4.6	17.12	0	0.00	17.05	4.6	26,675	0.02%
2023/03/01	0.1	17.15	4	17.20	17.20	-3.9	26,917	-0.01%
2023/02/24	22	17.18	0	0.00	17.20	22	26,976	0.08%
2023/02/23	0	0.00	2.1	17.31	17.35	-2.1	26,684	-0.01%
2023/02/22	9	17.13	0	0.00	17.20	9	26,812	0.03%
2023/02/21	0.2	17.30	5	17.25	17.30	-4.8	26,617	-0.02%
2023/02/20	42	17.35	2	17.40	17.35	40	26,874	0.15%
2023/02/17	1	17.35	0	0.00	17.40	1	27,038	0.00%
2023/02/16	0	0.00	2	17.37	17.30	-2	27,468	-0.01%
2023/02/15	6.1	17.29	0	0.00	17.20	6.1	27,739	0.02%
2023/02/14	0.5	17.38	0	0.00	17.35	0.5	27,774	0.00%
2023/02/13	0.1	17.20	12.1	17.34	17.40	-11.9	27,930	-0.04%
2023/02/10	4.2	17.15	1	17.20	17.20	3.2	28,040	0.01%
2023/02/09	2.3	17.18	0	0.00	17.20	2.3	28,046	0.01%
2023/02/08	14.6	17.23	0.7	17.35	17.20	13.9	28,346	0.05%
2023/02/07	22.1	17.35	2	17.40	17.35	20.1	28,453	0.07%
2023/02/06	10.2	17.30	0	0.00	17.35	10.2	28,546	0.04%
2023/02/03	80	17.40	0	0.00	17.45	80	28,528	0.28%
2023/02/02	0	0.00	101	17.20	17.35	-101	28,644	-0.35%	大賣/鉅額交易
2023/02/01	32.5	17.19	0.1	17.25	17.30	32.4	28,586	0.11%
2023/01/31	26	17.48	1	17.55	17.30	25	28,554	0.09%
2023/01/30	1	17.80	7	17.79	17.90	-6	28,334	-0.02%
2023/01/17	2	17.58	163	17.61	17.75	-161	28,268	-0.57%	大賣/鉅額交易
2023/01/16	4.3	17.42	0	0.00	17.40	4.3	28,337	0.02%
2023/01/13	1.3	17.31	9	17.37	17.30	-7.7	28,308	-0.03%
2023/01/12	5.4	17.26	5	17.30	17.25	0.4	28,953	0.00%
2023/01/11	2	17.35	0	0.00	17.35	2	29,129	0.01%
2023/01/10	1	17.35	0.1	17.30	17.40	0.9	28,988	0.00%
2023/01/09	8	17.18	10	17.24	17.30	-2	28,967	-0.01%
2023/01/06	1	17.00	6	16.90	16.95	-5	28,967	-0.02%
2023/01/05	2	16.80	3	16.85	16.85	-1	29,208	0.00%
2023/01/04	3	16.67	0	0.00	16.70	3	29,312	0.01%
2023/01/03	8.1	16.58	50	16.55	16.60	-41.9	29,503	-0.14%
2022/12/30	1	16.75	12	16.92	16.75	-11	29,370	-0.04%
2022/12/29	6	16.56	13	16.70	16.70	-7	29,383	-0.02%
2022/12/28	12	16.75	1	16.70	16.75	11	29,352	0.04%
2022/12/27	69	16.80	2	16.80	16.80	67	29,456	0.23%
2022/12/26	6	16.73	0	0.00	16.80	6	29,608	0.02%
2022/12/23	18.7	16.73	0	0.00	16.70	18.7	29,952	0.06%
2022/12/22	7.1	16.74	6	17.40	17.55	1.1	29,947	0.00%
2022/12/21	15.6	16.47	0	0.00	16.60	15.6	29,092	0.05%
2022/12/20	23.1	16.47	0	0.00	16.60	23.1	28,190	0.08%
2022/12/19	119.3	16.60	1	16.75	16.70	118.3	27,307	0.43%	大買/鉅額交易
2022/12/16	50	17.14	12	17.15	16.90	38	25,881	0.15%
2022/12/15	13.3	17.42	0.6	17.55	17.45	12.7	24,505	0.05%
2022/12/14	3	17.50	1	17.65	17.60	2	24,468	0.01%
2022/12/13	20.3	17.57	1.2	17.52	17.40	19.1	24,526	0.08%
2022/12/12	0.1	17.68	6	17.80	17.80	-5.9	24,522	-0.02%
2022/12/09	7.1	17.73	1	17.80	17.75	6.1	26,595	0.02%
2022/12/08	5.2	17.65	4	17.86	17.95	1.2	26,575	0.00%
2022/12/07	1	17.95	123	18.00	17.90	-122	26,541	-0.46%	大賣/鉅額交易
2022/12/06	1.1	17.85	7	17.89	17.85	-5.9	26,459	-0.02%
2022/12/05	1	17.90	27	17.99	17.95	-26	26,541	-0.10%
2022/12/02	15.1	17.76	1.1	17.76	17.85	14	26,578	0.05%
2022/12/01	49	17.83	25	17.90	17.95	24	26,527	0.09%
2022/11/30	11.1	17.58	141.2	17.58	18.20	-130	26,334	-0.49%	大賣/鉅額交易
2022/11/29	1.1	17.63	0	0.00	17.75	1.1	25,062	0.00%
2022/11/28	0.1	17.37	1	17.40	17.50	-0.9	24,730	0.00%
2022/11/25	3	17.45	208	17.40	17.50	-205	24,426	-0.84%	大賣/鉅額交易
2022/11/24	5	17.20	3	17.22	17.30	2	24,195	0.01%
2022/11/23	8	17.24	11	17.25	17.25	-3	24,085	-0.01%
2022/11/22	1.4	16.89	0	0.00	17.15	1.4	23,860	0.01%
2022/11/21	4	16.85	0	0.00	16.85	4	23,528	0.02%
2022/11/17	0	0.00	4.5	16.84	16.90	-4.5	23,347	-0.02%
2022/11/16	1.2	16.87	2	17.00	16.90	-0.8	23,384	0.00%
2022/11/15	0.1	17.00	0	0.00	17.00	0.1	23,123	0.00%
2022/11/14	7	17.01	114	16.95	17.05	-107	23,011	-0.46%	大賣/鉅額交易
2022/11/11	116	16.80	118.2	16.70	16.80	-2.2	22,582	-0.01%	大買/大賣/
2022/11/10	0	16.40	3	16.40	16.45	-3	22,261	-0.01%
2022/11/09	4.5	16.52	5.2	16.50	16.55	-0.7	22,322	0.00%
2022/11/08	3.1	16.45	19.2	16.41	16.50	-16.1	22,174	-0.07%
2022/11/07	12	16.20	0	16.40	16.30	12	21,973	0.05%
2022/11/03	19	15.86	5	16.00	16.05	14	22,066	0.06%
2022/11/02	6	16.12	0	0.00	16.10	6	22,844	0.03%
2022/11/01	0.1	16.30	10	16.33	16.30	-9.9	23,061	-0.04%
2022/10/28	0	16.00	0.1	16.15	16.00	0	23,101	0.00%
2022/10/27	7.1	16.19	33	16.22	16.05	-25.9	23,111	-0.11%
2022/10/26	2	15.90	65.2	15.97	16.05	-63.2	23,069	-0.27%
2022/10/25	22.2	15.49	14	15.59	15.70	8.1	22,912	0.04%
2022/10/24	86.8	15.76	11.3	15.76	15.80	75.4	22,812	0.33%
2022/10/21	2	16.15	0	0.00	16.15	2	22,533	0.01%
2022/10/20	7.9	15.84	30	15.75	16.10	-22.1	22,503	-0.10%
2022/10/19	8.7	16.58	0	0.00	16.50	8.7	21,861	0.04%
2022/10/18	0	0.00	0	16.70	16.70	0	21,592	0.00%
2022/10/17	1.3	16.54	20.1	16.50	16.50	-18.8	21,816	-0.09%
2022/10/14	10.5	16.75	1.1	16.76	16.60	9.4	21,900	0.04%
2022/10/13	11.2	16.71	7	16.85	16.75	4.2	22,087	0.02%
2022/10/12	2	17.10	96.2	17.13	17.10	-94.2	22,299	-0.42%
2022/10/11	3.3	16.81	20	16.85	16.85	-16.7	22,635	-0.07%
2022/10/06	0	0.00	8	17.13	17.15	-8	22,696	-0.04%
2022/10/05	4	17.04	2	16.95	16.95	2	22,779	0.01%
2022/10/04	318	16.85	1	16.95	16.95	317	22,910	1.38%	大買/鉅額交易
2022/10/03	16.1	17.00	14	17.02	16.85	2.1	22,843	0.01%
2022/09/30	1	17.30	6	17.28	17.30	-5	22,822	-0.02%
2022/09/29	2	17.05	253	17.10	17.15	-251	22,650	-1.11%	大賣/鉅額交易
2022/09/28	17	16.94	74	16.94	16.90	-57	22,482	-0.25%
2022/09/27	2	17.15	2	17.15	17.20	0	22,410	0.00%
2022/09/26	18.4	17.21	1	17.25	17.15	17.4	22,435	0.08%
2022/09/23	101	17.40	1	17.25	17.40	100	22,442	0.45%	大買/
2022/09/22	11.3	17.21	0.1	17.30	17.20	11.2	22,596	0.05%
2022/09/21	10	17.75	0	17.65	17.60	10	22,428	0.04%
2022/09/20	5.3	17.56	1.1	17.51	17.60	4.2	22,293	0.02%
2022/09/19	6.9	17.77	20	17.79	17.75	-13.1	22,142	-0.06%
2022/09/16	11	18.52	22.1	18.55	18.45	-11.1	21,731	-0.05%
2022/09/15	1.3	18.20	2.1	18.30	18.20	-0.8	19,590	0.00%
2022/09/14	2	18.17	6.1	18.07	18.00	-4	19,489	-0.02%
2022/09/13	11	18.14	1	18.25	18.20	10	19,620	0.05%
2022/09/12	14.6	18.19	28	18.21	18.30	-13.4	19,688	-0.07%
2022/09/08	1	17.95	25	17.85	17.95	-24	19,807	-0.12%
2022/09/07	0.2	17.52	15	17.55	17.45	-14.8	19,552	-0.08%
2022/09/06	5	17.65	4	17.75	17.70	1	19,360	0.01%
2022/09/05	8	17.39	25	17.52	17.65	-17	19,174	-0.09%
2022/09/02	2	17.15	17	17.28	17.15	-15	19,054	-0.08%
2022/09/01	0.1	17.21	2	17.18	17.25	-1.9	19,059	-0.01%
2022/08/31	0	0.00	2	17.33	17.35	-2	18,932	-0.01%
2022/08/30	1	17.20	1	17.20	17.25	0	18,743	0.00%
2022/08/29	17.5	17.19	0	0.00	17.20	17.5	18,739	0.09%
2022/08/26	27	17.45	0	0.00	17.45	27	18,800	0.14%
2022/08/24	2.1	17.15	1	17.15	17.10	1.1	19,083	0.01%
2022/08/23	0	0.00	0.4	17.25	17.25	-0.4	19,765	0.00%
2022/08/22	0	17.25	3	17.25	17.25	-3	20,008	-0.01%
2022/08/19	0	0.00	3	17.13	17.30	-3	20,366	-0.01%
2022/08/18	0	0.00	1.1	17.25	17.25	-1.1	20,415	-0.01%
2022/08/16	0.1	17.20	6	17.10	17.25	-5.9	20,722	-0.03%
2022/08/15	0.1	17.20	17	17.25	17.15	-16.9	21,094	-0.08%
2022/08/12	4	17.13	62.1	17.19	17.20	-58.1	21,506	-0.27%
2022/08/11	15	17.14	5	17.11	17.20	10	21,697	0.05%
2022/08/10	67.2	16.95	0	0.00	16.90	67.2	21,725	0.31%
2022/08/09	16.1	17.67	82.1	17.68	17.70	-66	21,741	-0.30%
2022/08/08	1	17.30	3	17.30	17.35	-2	21,021	-0.01%
2022/08/05	24	16.93	0	0.00	17.10	24	20,813	0.12%
2022/08/04	35	16.75	16	16.80	16.80	19	20,708	0.09%
2022/08/03	0	16.72	6	16.65	16.80	-6	20,751	-0.03%
2022/08/02	0.4	16.70	52	16.75	16.85	-51.6	20,909	-0.25%
2022/08/01	24.2	16.79	3	16.80	16.80	21.2	21,102	0.10%
2022/07/29	122	16.61	3	16.62	16.90	119	21,237	0.56%	大買/鉅額交易
2022/07/28	34	16.59	0	0.00	16.65	34	20,973	0.16%
2022/07/27	2	16.48	4	16.34	16.50	-2	20,913	-0.01%
2022/07/26	5.1	16.30	0	0.00	16.35	5.1	20,907	0.02%
2022/07/25	51.2	16.40	3	16.18	16.40	48.2	20,876	0.23%
2022/07/22	1	16.20	5	16.20	16.20	-4	21,084	-0.02%
2022/07/21	12	15.99	3	16.00	16.00	9	20,975	0.04%
2022/07/20	7	16.02	0	16.00	15.90	7	20,902	0.03%
2022/07/19	0	0.00	0	16.00	16.00	0	20,796	0.00%
2022/07/18	0.1	15.70	9	15.53	15.80	-8.9	20,526	-0.04%
2022/07/15	17.2	15.29	0	0.00	15.25	17.2	20,201	0.09%
2022/07/14	6.3	15.62	0	0.00	15.65	6.3	20,191	0.03%
2022/07/13	39.1	15.82	0	0.00	15.85	39.1	20,358	0.19%
2022/07/12	16.2	15.73	0	0.00	15.65	16.2	20,449	0.08%
2022/07/11	9.1	16.31	1	16.30	16.15	8.1	20,367	0.04%
2022/07/08	1	16.60	0	0.00	16.60	1	20,607	0.00%
2022/07/07	8	16.28	6	16.30	16.30	2	20,678	0.01%
2022/07/06	0.4	16.55	7	16.45	16.45	-6.6	20,735	-0.03%
2022/07/05	0.2	16.82	0	0.00	16.85	0.2	20,955	0.00%
2022/07/04	0.1	16.65	1.4	16.69	16.60	-1.4	21,173	-0.01%
2022/07/01	1	16.60	0	0.00	16.65	1	21,873	0.00%
2022/06/30	5.2	16.81	0	0.00	16.80	5.2	22,043	0.02%
2022/06/29	5	16.95	2	17.15	17.00	3	22,104	0.01%
2022/06/28	1	17.00	3	17.05	17.05	-2	22,503	-0.01%
2022/06/27	0.1	17.20	1	17.30	17.10	-0.9	23,645	0.00%
2022/06/24	0.1	17.10	15	17.12	17.15	-14.9	23,760	-0.06%
2022/06/23	1	16.90	5	17.11	17.00	-4	23,773	-0.02%
2022/06/22	2.1	16.85	8	16.86	16.85	-5.9	23,808	-0.02%
2022/06/21	1	16.60	3	17.00	16.95	-2	23,936	-0.01%
2022/06/20	39.5	16.69	0	0.00	16.40	39.5	23,927	0.16%
2022/06/17	5.5	16.81	4	16.94	16.75	1.5	23,783	0.01%
2022/06/16	2.1	17.23	0	0.00	17.10	2.1	23,540	0.01%
2022/06/15	4	17.19	2	17.25	17.15	2	23,947	0.01%
2022/06/14	2.1	17.00	1	17.05	17.05	1.1	24,177	0.00%
2022/06/13	6.4	16.86	0.1	17.05	16.95	6.3	24,284	0.03%
2022/06/10	17.2	17.22	1.1	17.26	17.20	16.1	24,136	0.07%
2022/06/09	4.1	17.45	2	17.45	17.40	2.1	24,144	0.01%
2022/06/08	5	17.60	0.1	17.65	17.60	4.9	24,150	0.02%
2022/06/07	2	17.55	1	17.60	17.55	1	24,289	0.00%
2022/06/06	8.3	17.45	3	17.65	17.60	5.3	24,493	0.02%
2022/06/02	2	17.60	0	0.00	17.70	2	24,933	0.01%
2022/06/01	0.2	17.90	1	17.85	17.75	-0.8	25,284	0.00%
2022/05/31	29.1	17.52	1	18.15	18.15	28.1	25,359	0.11%
2022/05/30	4	17.79	1.3	17.80	17.80	2.7	24,680	0.01%
2022/05/27	1	17.45	1	17.60	17.70	0	24,579	0.00%
2022/05/26	2.1	17.23	0	0.00	17.30	2.1	24,431	0.01%
2022/05/25	1.1	17.26	1	17.40	17.40	0.1	24,834	0.00%
2022/05/24	7	17.36	0	0.00	17.40	7	25,042	0.03%
2022/05/23	3.3	17.15	3	17.55	17.50	0.3	24,994	0.00%
2022/05/20	1	17.50	7	17.49	17.50	-6	24,744	-0.02%
2022/05/19	3.3	17.12	14	17.15	17.15	-10.7	24,332	-0.04%
2022/05/18	1	17.20	15	17.08	17.50	-14	24,102	-0.06%
2022/05/17	15	17.05	1	17.20	17.05	14	23,940	0.06%
2022/05/16	16	16.69	93	16.79	16.85	-77	23,664	-0.33%
2022/05/13	6	16.94	6	16.95	16.95	0	23,459	0.00%
2022/05/12	10.2	16.96	0.2	17.10	16.80	10	23,497	0.04%
2022/05/11	33	17.25	8	17.31	17.35	25	23,285	0.11%
2022/05/10	9	17.52	26	17.35	17.50	-17	23,229	-0.07%
2022/05/09	15.5	17.22	21	17.18	17.20	-5.5	23,175	-0.02%
2022/05/06	28.1	17.77	9	17.69	17.75	19.1	23,160	0.08%
2022/05/05	39.5	18.18	0	0.00	18.05	39.5	23,325	0.17%
2022/05/04	60	18.25	0.1	18.25	18.30	59.9	23,323	0.26%
2022/05/03	25.5	18.20	2	18.23	18.20	23.5	23,506	0.10%
2022/04/29	0	0.00	1	18.25	18.25	-1	23,648	0.00%
2022/04/28	12	18.01	1.1	17.96	18.15	11	23,926	0.05%
2022/04/27	18	18.15	0	0.00	18.15	18	23,891	0.08%
2022/04/26	3	18.50	9.1	18.48	18.55	-6.1	24,105	-0.03%
2022/04/25	3.1	18.18	0	0.00	18.25	3.1	24,352	0.01%
2022/04/22	2	18.10	4.1	18.55	18.60	-2.1	24,188	-0.01%
2022/04/21	30	18.24	0	0.00	18.25	30	24,321	0.12%
2022/04/20	0.1	18.30	3	18.25	18.25	-3	24,627	-0.01%
2022/04/19	2	18.33	2	18.40	18.35	0	24,943	0.00%
2022/04/18	21	18.13	2.5	18.08	18.10	18.5	25,184	0.07%
2022/04/15	3.5	18.49	11	18.55	18.50	-7.5	25,193	-0.03%
2022/04/14	9.8	18.79	10	18.70	18.50	-0.3	25,278	0.00%
2022/04/13	1	19.00	7	19.02	19.05	-6	25,156	-0.02%
2022/04/12	13	18.85	4	18.85	18.85	9	25,076	0.04%
2022/04/11	9.1	19.02	0	0.00	19.00	9.1	24,971	0.04%
2022/04/08	4	18.66	1	18.85	19.05	3	24,700	0.01%
2022/04/07	45.1	18.93	35	18.96	18.65	10.1	24,490	0.04%
2022/04/06	27	18.89	28.1	18.81	19.10	-1.1	23,729	0.00%
2022/04/01	7.4	18.60	9	18.59	18.70	-1.6	23,394	-0.01%
2022/03/31	6	18.44	13	18.52	18.40	-7	23,068	-0.03%
2022/03/30	10	17.95	196	18.14	18.35	-186	22,484	-0.83%	大賣/鉅額交易
2022/03/29	18.6	17.36	0	0.00	17.30	18.6	21,310	0.09%
2022/03/28	16.1	17.38	2	17.53	17.55	14.1	21,088	0.07%
2022/03/25	29.1	17.47	0	0.00	17.50	29.1	21,031	0.14%
2022/03/24	7.1	17.65	1	17.65	17.75	6.1	20,906	0.03%
2022/03/23	2	17.63	16.1	17.57	17.75	-14.1	20,874	-0.07%
2022/03/22	5.1	17.30	29	17.32	17.45	-24	20,749	-0.12%
2022/03/18	44.1	17.41	0.5	17.60	17.30	43.6	20,848	0.21%
2022/03/17	2	17.35	47.3	17.29	17.40	-45.3	20,512	-0.22%
2022/03/16	66	16.99	0	0.00	17.10	66	20,532	0.32%
2022/03/15	2	16.95	5	16.90	17.00	-3	20,471	-0.01%
2022/03/14	1	16.90	0	0.00	17.00	1	20,535	0.00%
2022/03/11	6	16.90	3	17.00	16.90	3	20,591	0.01%
2022/03/10	1	16.90	0	0.00	16.90	1	20,613	0.00%
2022/03/09	330.2	16.50	3	16.50	16.40	327.2	20,604	1.59%	大買/鉅額交易
2022/03/08	72.1	16.53	11	16.62	16.40	61.1	20,374	0.30%
2022/03/07	33.6	16.66	17	16.73	16.80	16.6	19,954	0.08%
2022/03/04	40.6	17.18	2	17.25	17.10	38.6	20,316	0.19%
2022/03/03	15.1	17.37	1	17.40	17.50	14.1	20,250	0.07%
2022/03/02	0	0.00	15.1	17.25	17.40	-15.1	20,483	-0.07%
2022/03/01	14.1	17.20	0	0.00	17.20	14.1	20,422	0.07%
2022/02/25	17.1	16.99	32	17.10	17.10	-14.9	20,478	-0.07%
2022/02/24	17.1	17.16	21	17.06	17.20	-4	20,247	-0.02%
2022/02/23	0	17.45	9	17.37	17.45	-9	19,962	-0.05%
2022/02/22	3.1	17.28	1	17.20	17.40	2.1	20,043	0.01%
2022/02/21	1	17.45	9	17.48	17.55	-8	20,195	-0.04%
2022/02/18	3	17.45	8.5	17.47	17.40	-5.5	20,490	-0.03%
2022/02/17	4	17.51	0	0.00	17.40	4	20,579	0.02%
2022/02/16	3	17.42	12	17.45	17.40	-9	20,750	-0.04%
2022/02/15	5	17.30	1	17.35	17.25	4	21,064	0.02%
2022/02/14	10	17.25	22	17.20	17.40	-12	21,227	-0.06%
2022/02/11	6	17.34	0	0.00	17.35	6	21,089	0.03%
2022/02/10	13	17.28	2	17.35	17.45	11	21,082	0.05%
2022/02/09	6	17.45	3	17.45	17.50	3	20,990	0.01%
2022/02/08	9	17.26	3.1	17.33	17.35	5.9	20,909	0.03%
2022/02/07	8.9	16.83	109	16.82	17.05	-100.1	20,573	-0.49%	大賣/
2022/01/26	10.5	16.45	113	16.46	16.45	-102.5	20,166	-0.51%	大賣/鉅額交易
2022/01/25	8.2	16.24	12	16.27	16.40	-3.8	20,142	-0.02%
2022/01/24	2	16.13	62	16.43	16.55	-60	20,008	-0.30%
2022/01/21	12.1	16.48	127	16.57	16.50	-114.9	19,975	-0.58%	大賣/鉅額交易
2022/01/20	13	16.81	5	16.75	16.75	8	19,706	0.04%
2022/01/19	34	17.01	11	17.02	16.95	23	19,565	0.12%
2022/01/18	2	17.08	7.2	17.07	17.10	-5.2	19,333	-0.03%
2022/01/17	0	0.00	80.1	16.66	16.70	-80.1	18,968	-0.42%
2022/01/14	27.2	16.64	3	16.70	16.70	24.2	18,934	0.13%
2022/01/13	6.1	16.55	7	16.66	16.70	-0.9	18,923	0.00%
2022/01/12	51	16.31	51	16.43	16.45	0	18,548	0.00%
2022/01/11	12	16.29	3	16.32	16.55	9	18,182	0.05%
2022/01/10	23	16.41	0.1	16.40	16.35	22.9	17,778	0.13%
2022/01/07	43	16.55	0.2	16.55	16.55	42.8	17,534	0.24%
2022/01/06	0	0.00	74	16.30	16.50	-74	17,290	-0.43%
2022/01/05	1	16.25	10	16.25	16.30	-9	17,151	-0.05%
2022/01/04	0	0.00	100.2	16.15	16.20	-100.2	17,180	-0.58%
2022/01/03	6.1	16.08	12	16.21	16.10	-5.9	17,144	-0.03%
2021/12/30	17.4	16.17	1	16.30	16.15	16.4	17,134	0.10%
2021/12/29	1	16.05	14	16.15	16.25	-13	17,244	-0.08%
2021/12/28	0	0.00	1	15.90	16.05	-1	17,275	-0.01%
2021/12/27	1	15.90	1	15.95	15.95	0	17,280	0.00%
2021/12/24	1	15.95	5.3	16.00	15.95	-4.3	17,601	-0.02%
2021/12/23	75	15.90	2	15.98	16.00	73	17,704	0.41%
2021/12/22	5	15.84	0	0.00	15.85	5	17,825	0.03%
2021/12/21	1	15.95	45	15.95	15.90	-44	17,879	-0.25%
2021/12/20	12	15.75	0	0.00	15.75	12	17,886	0.07%
2021/12/17	0	0.00	2	15.90	15.90	-2	17,835	-0.01%
2021/12/16	13.5	15.75	0	0.00	15.75	13.5	17,799	0.08%
2021/12/15	6	15.93	1.3	15.79	15.85	4.7	17,991	0.03%
2021/12/14	45	15.63	546	15.60	15.65	-501	18,302	-2.74%	大賣/鉅額交易
2021/12/13	29.5	15.94	2	16.05	15.85	27.5	18,314	0.15%
2021/12/10	6	15.96	23	15.89	15.95	-17	18,235	-0.09%
2021/12/09	86	15.64	20	15.60	15.70	66	18,101	0.36%
2021/12/08	31.3	15.53	70	15.55	15.55	-38.7	18,107	-0.21%
2021/12/07	0	0.00	12	15.28	15.50	-12	18,006	-0.07%
2021/12/06	1.5	15.30	1	15.30	15.35	0.5	18,022	0.00%
2021/12/03	1	15.20	2	15.23	15.20	-1	18,179	-0.01%
2021/12/02	2	15.10	1	15.10	15.15	1	18,012	0.01%
2021/12/01	3	15.12	0	0.00	15.15	3	17,952	0.02%
2021/11/30	34.5	15.02	21	15.00	15.30	13.5	18,025	0.07%
2021/11/29	14	14.96	8.9	14.93	15.00	5.1	17,460	0.03%
2021/11/26	64.2	15.21	0	0.00	15.15	64.2	17,556	0.37%
2021/11/25	9	15.46	0	0.00	15.50	9	17,543	0.05%
2021/11/24	42.6	15.55	1.2	15.59	15.50	41.4	17,728	0.23%
2021/11/23	8	15.33	153	15.35	15.30	-145	17,949	-0.81%	大賣/鉅額交易
2021/11/22	0	0.00	8	15.14	15.20	-8	17,786	-0.04%
2021/11/19	6.1	15.12	317	15.18	15.10	-310.9	17,608	-1.77%	大賣/鉅額交易
2021/11/18	12	15.15	14.9	15.13	15.20	-2.9	17,542	-0.02%
2021/11/17	1	14.95	48.5	14.96	15.00	-47.5	17,430	-0.27%
2021/11/16	30.5	14.65	12	14.66	14.75	18.5	17,275	0.11%
2021/11/15	71	14.62	4	14.76	14.70	67	17,500	0.38%
2021/11/12	4	14.51	25.5	14.42	14.55	-21.5	17,586	-0.12%
2021/11/11	0	0.00	18	14.30	14.35	-18	17,621	-0.10%
2021/11/10	0	0.00	1	14.20	14.20	-1	17,677	-0.01%
2021/11/09	60	14.15	0.2	14.15	14.15	59.8	17,849	0.34%
2021/11/08	20	14.15	2	14.15	14.20	18	19,488	0.09%
2021/11/05	14.6	14.06	0	0.00	14.15	14.6	20,771	0.07%
2021/11/04	5	14.15	0	0.00	14.15	5	21,225	0.02%
2021/11/03	200	14.15	1.1	14.15	14.20	198.9	21,662	0.92%	大買/鉅額交易
2021/11/02	3	14.15	50	14.20	14.15	-47	22,030	-0.21%
2021/11/01	1	14.15	2	14.18	14.15	-1	22,375	0.00%
2021/10/29	1	14.10	0	0.00	14.15	1	22,652	0.00%
2021/10/28	31	14.15	0	0.00	14.15	31	22,738	0.14%
2021/10/27	31	14.15	5	14.15	14.20	26	22,965	0.11%
2021/10/26	50	14.10	5	14.14	14.15	45	23,721	0.19%
2021/10/25	0	0.00	1	14.05	14.10	-1	23,925	0.00%
2021/10/22	0	0.00	5	14.01	14.05	-5	24,406	-0.02%
2021/10/21	5	14.05	2.2	14.00	14.00	2.8	24,666	0.01%
2021/10/20	24	13.95	1	13.95	13.95	23	24,530	0.09%
2021/10/19	2	13.95	6	14.00	14.00	-4	24,549	-0.02%
2021/10/18	1	13.90	11	13.95	13.90	-10	24,547	-0.04%
2021/10/15	3.1	13.83	0	0.00	13.85	3.1	24,705	0.01%
2021/10/14	2	13.85	0	0.00	13.80	2	25,194	0.01%
2021/10/13	0.1	13.85	3	13.90	13.90	-2.9	25,692	-0.01%
2021/10/12	5	13.83	0	0.00	13.85	5	26,213	0.02%
2021/10/08	9	13.85	0	0.00	13.80	9	26,397	0.03%
2021/10/07	0	0.00	21	13.95	13.90	-21	26,798	-0.08%
2021/10/06	1	13.75	0	0.00	13.90	1	27,522	0.00%
2021/10/05	4	13.70	0	0.00	13.80	4	27,872	0.01%
2021/10/04	0	13.73	3	13.78	13.75	-3	28,243	-0.01%
2021/10/01	13	13.75	3	13.67	13.70	10	28,494	0.04%
2021/09/30	1.2	13.90	2	13.85	13.90	-0.8	28,465	0.00%
2021/09/29	1	13.90	6	13.89	13.90	-5	28,591	-0.02%
2021/09/28	114	13.90	0.1	14.00	13.85	113.9	28,514	0.40%	大買/鉅額交易
2021/09/24	3	13.93	6	13.95	13.95	-3	28,613	-0.01%
2021/09/23	3	13.90	5	13.95	13.85	-2	28,694	-0.01%
2021/09/22	19	13.82	8	13.80	13.85	11	28,663	0.04%
2021/09/17	10	13.95	0	0.00	13.95	10	28,334	0.04%
2021/09/16	55	14.10	0	0.00	14.10	55	28,048	0.20%
2021/09/15	1	14.00	0.1	14.05	14.05	0.9	27,964	0.00%
2021/09/14	3	14.08	0	14.10	14.05	3	28,046	0.01%
2021/09/13	50	14.05	2.4	14.07	14.10	47.6	27,890	0.17%
2021/09/10	13	14.03	0	0.00	14.05	13	28,048	0.05%
2021/09/09	13	13.95	0	0.00	14.00	13	28,506	0.05%
2021/09/08	2.3	13.96	0	0.00	14.05	2.3	28,496	0.01%
2021/09/07	23	14.00	0.5	14.00	14.00	22.5	28,448	0.08%
2021/09/06	4	14.01	7	14.05	14.05	-3	28,798	-0.01%
2021/09/03	0	0.00	10	14.10	14.10	-10	29,075	-0.03%
2021/09/02	16.5	13.93	5	13.93	14.00	11.5	28,902	0.04%
2021/09/01	9	14.02	31	14.09	14.00	-22	28,728	-0.08%
2021/08/31	4	14.15	35	14.14	14.25	-31	28,492	-0.11%
2021/08/30	5	14.15	4	14.18	14.25	1	28,405	0.00%
2021/08/27	1.6	13.96	39	13.86	14.05	-37.4	28,191	-0.13%
2021/08/26	1	13.60	20	13.65	13.70	-19	27,771	-0.07%
2021/08/25	6	13.60	0	0.00	13.65	6	27,745	0.02%
2021/08/24	2.5	13.45	5	13.55	13.60	-2.5	27,751	-0.01%
2021/08/23	25.1	13.57	0.1	13.65	13.50	25	27,758	0.09%
2021/08/20	4.1	13.60	0	0.00	13.60	4.1	27,850	0.01%
2021/08/19	1.2	13.61	0	0.00	13.65	1.2	28,567	0.00%
2021/08/18	41	13.55	10	13.51	13.65	31	28,331	0.11%
2021/08/17	9	13.37	16.3	13.35	13.55	-7.3	28,179	-0.03%
2021/08/16	8	13.28	6	13.30	13.30	2	27,834	0.01%
2021/08/13	41	13.32	14	13.32	13.35	27	27,802	0.10%
2021/08/12	36.1	13.27	3	13.27	13.30	33.1	27,698	0.12%
2021/08/11	12	14.20	3	14.25	14.20	9	26,185	0.03%
2021/08/10	21.2	14.20	4	14.20	14.20	17.2	25,336	0.07%
2021/08/09	20	14.20	6.1	14.24	14.20	13.9	25,405	0.05%
2021/08/06	2.1	14.28	3.1	14.30	14.20	-1	25,402	0.00%
2021/08/05	6	14.22	21	14.20	14.25	-15	25,879	-0.06%
2021/08/04	1	14.20	0.4	14.20	14.20	0.6	26,968	0.00%
2021/08/03	2	14.15	0	0.00	14.15	2	27,254	0.01%
2021/08/02	2	14.10	1	14.15	14.20	1	27,897	0.00%
2021/07/30	14	14.09	10	14.20	14.05	4	28,077	0.01%
2021/07/29	7.4	14.15	2	14.18	14.20	5.4	28,354	0.02%
2021/07/28	16	14.05	33	14.00	14.10	-17	28,464	-0.06%
2021/07/27	11	14.27	13.2	14.22	14.15	-2.2	28,764	-0.01%
2021/07/26	1	14.30	4	14.30	14.30	-3	28,917	-0.01%
2021/07/23	1	14.30	5	14.26	14.25	-4	29,021	-0.01%
2021/07/22	7	14.30	3	14.28	14.30	4	29,081	0.01%
2021/07/21	7	14.19	6	14.15	14.20	1	29,214	0.00%
2021/07/20	20	14.19	0	0.00	14.20	20	29,501	0.07%
2021/07/19	4.7	14.43	0	0.00	14.45	4.7	29,049	0.02%
2021/07/16	3.3	14.29	3	14.30	14.35	0.3	29,167	0.00%
2021/07/15	5	14.20	3	14.20	14.25	2	28,795	0.01%
2021/07/14	17.1	14.16	2	14.20	14.15	15.1	28,720	0.05%
2021/07/13	7.3	14.19	3	14.17	14.10	4.3	28,766	0.01%
2021/07/12	7	14.14	8	14.13	14.00	-1	28,224	0.00%
2021/07/09	4.2	13.97	13	13.93	13.95	-8.8	27,986	-0.03%
2021/07/08	10	13.94	6	13.90	13.95	4	27,623	0.01%
2021/07/07	0	0.00	19	13.79	13.80	-19	27,511	-0.07%
2021/07/06	2	13.75	0	0.00	13.80	2	27,494	0.01%
2021/07/05	5.1	13.66	43	13.65	13.75	-37.9	27,400	-0.14%
2021/07/02	1.3	13.70	31	13.68	13.65	-29.7	27,374	-0.11%
2021/07/01	7	13.70	0	0.00	13.70	7	27,361	0.03%
2021/06/30	0.1	13.75	8.2	13.76	13.75	-8.1	27,344	-0.03%
2021/06/29	10	13.70	22	13.72	13.75	-12	27,500	-0.04%
2021/06/28	2	13.80	0	0.00	13.75	2	27,729	0.01%
2021/06/25	0	0.00	19	13.79	13.80	-19	27,891	-0.07%
2021/06/24	0.1	13.70	10	13.70	13.70	-10	27,840	-0.04%
2021/06/23	5.4	13.69	7	13.70	13.60	-1.6	27,924	-0.01%
2021/06/22	1.6	13.55	299	13.55	13.50	-297.4	28,024	-1.06%	大賣/鉅額交易
2021/06/21	9	13.47	31	13.50	13.50	-22	28,231	-0.08%
2021/06/18	12	13.51	1	13.60	13.55	11	28,091	0.04%
2021/06/17	1	13.55	0	0.00	13.60	1	28,009	0.00%
2021/06/16	0	0.00	1	13.50	13.70	-1	29,300	0.00%
2021/06/15	11	13.55	0	0.00	13.55	11	29,313	0.04%
2021/06/11	0	0.00	24	13.74	13.75	-24	29,216	-0.08%
2021/06/10	0	0.00	23	13.60	13.65	-23	29,178	-0.08%
2021/06/09	1	13.60	16	13.60	13.60	-15	29,494	-0.05%
2021/06/08	2	13.65	9	13.67	13.65	-7	29,606	-0.02%
2021/06/07	9	13.56	0	0.00	13.65	9	29,961	0.03%
2021/06/04	6	13.64	16	13.64	13.70	-10	30,063	-0.03%
2021/06/03	2	13.65	0	0.00	13.70	2	30,298	0.01%
2021/06/02	5	13.60	0	0.00	13.65	5	30,346	0.02%
2021/06/01	1	13.55	12	13.55	13.55	-11	30,381	-0.04%
2021/05/31	14	13.45	0	0.00	13.55	14	30,598	0.05%
2021/05/28	17.1	13.47	7	13.46	13.45	10.1	30,808	0.03%
2021/05/27	21.1	13.30	0.2	13.45	13.50	20.9	30,605	0.07%
2021/05/26	3	13.37	1	13.35	13.45	2	30,188	0.01%
2021/05/25	1	13.40	13	13.40	13.30	-12	30,352	-0.04%
2021/05/24	7	13.19	0	0.00	13.25	7	30,325	0.02%
2021/05/21	5.1	13.30	21	13.30	13.20	-15.9	30,476	-0.05%
2021/05/20	0	0.00	20	13.05	13.10	-20	30,427	-0.07%
2021/05/19	4	13.05	0	0.00	13.05	4	30,503	0.01%
2021/05/18	16.1	13.07	81	13.07	13.05	-64.9	30,639	-0.21%
2021/05/17	26.3	12.74	101	12.76	12.60	-74.8	30,849	-0.24%	大賣/
2021/05/14	27.8	13.10	14	13.07	13.15	13.8	30,394	0.05%
2021/05/13	60.3	13.01	293.5	12.95	13.00	-233.2	29,935	-0.78%	大賣/鉅額交易
2021/05/12	106.2	13.19	91	12.91	13.05	15.2	29,135	0.05%	大買/
2021/05/11	39.2	13.78	16	13.83	13.70	23.2	27,745	0.08%
2021/05/10	20.3	13.78	232.2	13.91	14.00	-211.9	27,192	-0.78%	大賣/鉅額交易
2021/05/07	29	13.63	1	13.65	13.65	28	26,614	0.11%
2021/05/06	135.4	13.62	23	13.60	13.60	112.4	26,375	0.43%	大買/鉅額交易
2021/05/05	14.3	13.26	57	13.34	13.25	-42.7	25,430	-0.17%
2021/05/04	16.1	13.15	14	13.08	13.20	2.1	25,044	0.01%
2021/05/03	20	13.41	0	0.00	13.35	20	24,410	0.08%
2021/04/29	13	13.36	0	0.00	13.30	13	24,074	0.05%
2021/04/28	6	13.45	3	13.45	13.50	3	23,998	0.01%
2021/04/27	43	13.45	1	13.45	13.50	42	24,345	0.17%
2021/04/26	4	13.49	41	13.50	13.50	-37	24,159	-0.15%
2021/04/23	6	13.26	32	13.25	13.30	-26	23,710	-0.11%
2021/04/22	2	13.45	19	13.40	13.30	-17	23,796	-0.07%
2021/04/21	25.9	13.30	0.1	13.30	13.30	25.8	23,455	0.11%
2021/04/20	2	13.20	13	13.30	13.35	-11	23,374	-0.05%
2021/04/19	0	0.00	61	13.16	13.25	-61	23,273	-0.26%
2021/04/16	27	12.98	39.9	13.00	13.00	-12.9	22,927	-0.06%
2021/04/15	3	12.90	6	12.93	12.95	-3	23,202	-0.01%
2021/04/14	16	12.74	27	12.76	12.80	-11	22,925	-0.05%
2021/04/13	19.6	12.85	3	12.80	12.75	16.6	23,111	0.07%
2021/04/12	11.2	12.74	12	12.66	12.80	-0.8	23,049	0.00%
2021/04/09	34	12.55	5.1	12.55	12.55	28.9	23,028	0.13%
2021/04/08	6.1	12.60	2	12.55	12.60	4.1	23,110	0.02%
2021/04/07	6	12.59	5	12.59	12.65	1	23,674	0.00%
2021/04/06	15	12.64	1	12.70	12.60	14	23,659	0.06%
2021/04/01	81	12.66	3	12.70	12.65	78	23,543	0.33%
2021/03/31	11	12.65	9	12.73	12.85	2	23,224	0.01%
2021/03/30	2	12.65	4	12.63	12.70	-2	22,972	-0.01%
2021/03/29	1.6	12.57	2	12.55	12.60	-0.4	22,771	0.00%
2021/03/26	37	12.51	20.1	12.45	12.45	16.9	22,643	0.07%
2021/03/25	17	12.49	7.6	12.47	12.50	9.4	22,525	0.04%
2021/03/24	16	12.38	5	12.40	12.35	11	22,371	0.05%
2021/03/23	2	12.33	2	12.30	12.35	0	22,113	0.00%
2021/03/22	2	12.20	23	12.22	12.30	-21	22,136	-0.09%
2021/03/19	58	12.08	0.3	12.25	12.05	57.8	21,967	0.26%
2021/03/18	95	12.29	1	12.30	12.25	94	20,599	0.46%
2021/03/17	15	12.28	40	12.20	12.30	-25	20,614	-0.12%
2021/03/16	6	12.34	8	12.36	12.35	-2	20,554	-0.01%
2021/03/15	0	0.00	8	12.33	12.30	-8	20,506	-0.04%
2021/03/12	0	0.00	14	12.08	12.15	-14	20,884	-0.07%
2021/03/11	42	12.01	14	12.11	12.00	28	20,963	0.13%
2021/03/10	71.4	12.00	14	12.01	12.05	57.4	20,806	0.28%
2021/03/09	10	11.90	58	11.90	11.95	-48	20,687	-0.23%
2021/03/08	3	11.78	43.9	11.80	11.80	-40.9	20,685	-0.20%
2021/03/05	11	11.70	1	11.80	11.75	10	20,716	0.05%
2021/03/04	23	11.71	1	11.85	11.80	22	21,420	0.10%
2021/03/03	0	0.00	12	11.84	11.85	-12	21,538	-0.06%
2021/03/02	1	11.65	10	11.70	11.65	-9	21,289	-0.04%
2021/02/26	87.2	11.74	0	0.00	11.65	87.2	21,348	0.41%
2021/02/25	21	11.90	43	11.90	11.95	-22	21,039	-0.10%
2021/02/24	5.4	11.75	14	11.80	11.80	-8.7	20,831	-0.04%
2021/02/23	2.2	11.65	4	11.73	11.75	-1.8	20,776	-0.01%
2021/02/22	5.4	11.60	15	11.60	11.65	-9.7	21,140	-0.05%
2021/02/19	7	11.50	0	0.00	11.60	7	21,098	0.03%
2021/02/18	1	11.60	9	11.60	11.60	-8	21,118	-0.04%
2021/02/17	0	0.00	28	11.43	11.60	-28	21,064	-0.13%
2021/02/05	0.3	11.15	0	0.00	11.20	0.3	20,483	0.00%
2021/02/03	6	11.11	1	11.10	11.10	5	20,996	0.02%
2021/02/02	5	11.11	0	0.00	11.10	5	21,398	0.02%
2021/02/01	1	11.10	0	0.00	11.10	1	21,457	0.00%
2021/01/29	2	11.03	0	0.00	10.95	2	21,382	0.01%
2021/01/28	11.5	11.00	0	0.00	11.05	11.5	21,133	0.05%
2021/01/27	2	11.10	0	0.00	11.10	2	20,957	0.01%
2021/01/26	4	11.10	0	0.00	11.10	4	20,843	0.02%
2021/01/25	1.2	11.11	22	11.05	11.15	-20.8	20,842	-0.10%
2021/01/22	12.2	11.10	1	11.20	11.10	11.2	20,843	0.05%
2021/01/21	4	11.18	3.4	11.24	11.15	0.6	20,762	0.00%
2021/01/20	7	11.13	0	0.00	11.10	7	20,578	0.03%
2021/01/19	0	0.00	10	11.40	11.35	-10	20,080	-0.05%
2021/01/18	4	11.35	0	0.00	11.35	4	19,999	0.02%
2021/01/15	15.2	11.42	0	0.00	11.40	15.2	19,886	0.08%
2021/01/14	4	11.50	2.3	11.55	11.50	1.7	19,878	0.01%
2021/01/12	3.2	11.45	3	11.45	11.45	0.2	19,492	0.00%
2021/01/11	6	11.60	0	0.00	11.65	6	19,396	0.03%
2021/01/08	20	11.55	13	11.60	11.65	7	19,235	0.04%
2021/01/07	0	0.00	13	11.41	11.45	-13	18,714	-0.07%
2021/01/06	3	11.35	44	11.40	11.40	-41	18,662	-0.22%
2021/01/05	4	11.45	6.7	11.49	11.45	-2.7	18,322	-0.01%
2021/01/04	4	11.40	10.7	11.40	11.45	-6.7	18,419	-0.04%
2020/12/31	1	11.50	0.2	11.45	11.45	0.8	18,243	0.00%
2020/12/30	15	11.44	8	11.39	11.50	7	18,132	0.04%
2020/12/29	0	0.00	2	11.25	11.20	-2	17,641	-0.01%
2020/12/25	1	11.20	0	0.00	11.15	1	17,590	0.01%
2020/12/23	11	11.15	0.8	11.05	11.10	10.2	17,667	0.06%
2020/12/22	0	0.00	10	11.10	11.15	-10	17,863	-0.06%
2020/12/18	0.2	11.10	0	0.00	11.10	0.2	18,120	0.00%
2020/12/16	5.2	11.15	0	0.00	11.20	5.2	18,052	0.03%
2020/12/15	132	11.05	0	0.00	11.05	132	18,033	0.73%	大買/鉅額交易
2020/12/14	2	11.20	5	11.15	11.15	-3	17,810	-0.02%
2020/12/11	2.6	11.19	0	0.00	11.20	2.6	17,762	0.01%
2020/12/10	5.5	11.05	0	0.00	11.05	5.5	17,577	0.03%
2020/12/09	4	11.04	4	11.05	11.05	0	17,392	0.00%
2020/12/08	23.2	11.09	0	0.00	11.00	23.2	17,191	0.13%
2020/12/07	4	11.24	0	0.00	11.20	4	16,444	0.02%
2020/12/03	0.2	11.20	0	0.00	11.20	0.2	16,070	0.00%
2020/12/01	0	0.00	1	11.15	11.25	-1	15,858	-0.01%
2020/11/30	7	11.24	1	11.30	11.10	6	15,879	0.04%
2020/11/27	0	0.00	2	11.25	11.35	-2	15,162	-0.01%
2020/11/26	0	0.00	18	11.29	11.30	-18	14,864	-0.12%
2020/11/25	0.2	11.20	0	0.00	11.30	0.2	15,083	0.00%
2020/11/24	0.9	11.15	0	0.00	11.20	0.9	14,853	0.01%
2020/11/23	1	11.25	2	11.25	11.30	-1	14,730	-0.01%
2020/11/20	1	11.25	1	11.25	11.25	0	14,677	0.00%
2020/11/19	2	11.25	26	11.30	11.30	-24	14,630	-0.16%
2020/11/18	6	11.15	5	11.20	11.20	1	14,077	0.01%
2020/11/17	1	11.20	0	0.00	11.15	1	13,986	0.01%
2020/11/16	1	11.25	0	0.00	11.25	1	14,065	0.01%
2020/11/13	1	11.10	4	11.15	11.20	-3	13,903	-0.02%
2020/11/12	17	11.14	0	0.00	11.20	17	13,888	0.12%
2020/11/11	1	11.35	14	11.40	11.35	-13	13,541	-0.10%
2020/11/10	10	11.10	7	11.18	11.20	3	13,181	0.02%
2020/11/09	7	11.05	155	11.05	11.05	-148	12,813	-1.16%	大賣/鉅額交易
2020/11/05	0	0.00	1	10.95	11.00	-1	12,937	-0.01%
2020/11/04	0	0.00	26	10.90	10.95	-26	13,056	-0.20%
2020/11/03	50	10.85	0	0.00	10.90	50	13,190	0.38%
2020/11/02	2	10.80	1	10.80	10.90	1	13,403	0.01%
2020/10/30	0.2	10.75	0	0.00	10.70	0.2	13,445	0.00%
2020/10/29	0	0.00	1	10.75	10.75	-1	13,386	-0.01%
2020/10/26	5	10.85	1.3	10.87	10.90	3.7	14,071	0.03%
2020/10/23	10	10.80	0	0.00	10.80	10	14,400	0.07%
2020/10/22	0	0.00	20	10.85	10.80	-20	14,830	-0.13%
2020/10/20	1	10.85	0	0.00	10.85	1	15,489	0.01%
2020/10/19	0	0.00	1	10.85	10.90	-1	15,702	-0.01%
2020/10/14	2	10.80	0	0.00	10.80	2	16,730	0.01%
2020/10/08	2	10.78	0	0.00	10.85	2	17,365	0.01%
2020/09/29	2	10.90	12	10.85	10.85	-10	18,353	-0.05%
2020/09/25	7	10.66	37	10.60	10.60	-30	19,196	-0.16%
2020/09/24	5	10.58	0	0.00	10.50	5	19,267	0.03%
2020/09/22	0	0.00	2	10.85	10.75	-2	19,631	-0.01%
2020/09/18	20	10.90	20	10.90	10.95	0	20,153	0.00%
2020/09/17	1	10.90	0	0.00	10.85	1	20,263	0.00%
2020/09/16	5	10.95	4.4	10.90	10.95	0.6	20,517	0.00%
2020/09/15	0	0.00	5	10.90	10.85	-5	20,668	-0.02%
2020/09/11	120	10.89	0	0.00	10.90	120	21,529	0.56%	大買/鉅額交易
2020/09/10	1	10.90	0	0.00	10.90	1	21,819	0.00%
2020/09/09	0	0.00	0.1	10.95	10.90	-0.1	21,981	0.00%
2020/09/08	1	10.90	10	10.90	10.95	-9	22,184	-0.04%
2020/09/03	7	10.87	0	0.00	10.90	7	24,993	0.03%
2020/08/31	2	10.80	0	0.00	10.80	2	25,998	0.01%
2020/08/27	3	10.83	21	10.85	10.85	-18	26,543	-0.07%
2020/08/26	3	10.90	0	0.00	10.90	3	26,793	0.01%
2020/08/24	4	10.88	0	0.00	10.90	4	27,900	0.01%
2020/08/21	0.2	10.90	0	0.00	10.90	0.2	28,130	0.00%
2020/08/20	17	10.76	10	10.85	10.75	7	28,221	0.02%
2020/08/17	0	0.00	100	11.00	11.00	-100	28,316	-0.35%
2020/08/14	1	10.95	122	10.95	11.00	-121	28,417	-0.43%	大賣/鉅額交易
2020/08/13	2	10.95	2	10.95	11.00	0	28,396	0.00%
2020/08/12	22	10.95	14	11.00	10.95	8	28,450	0.03%
2020/08/11	14	10.99	3	11.00	10.90	11	28,476	0.04%
2020/08/10	10.4	11.00	0	0.00	10.95	10.4	28,346	0.04%
2020/08/06	112	10.90	0	0.00	10.95	112	28,149	0.40%	大買/鉅額交易
2020/08/05	0.9	10.75	0	0.00	10.70	0.9	28,162	0.00%
2020/08/04	0	0.00	5	10.75	10.75	-5	28,163	-0.02%
2020/08/03	101	10.75	0	0.00	10.65	101	28,128	0.36%	大買/鉅額交易
2020/07/30	7	10.65	0	0.00	10.65	7	27,797	0.03%
2020/07/29	7	10.70	0	0.00	10.65	7	27,581	0.03%
2020/07/28	3	10.60	7	10.67	10.60	-4	27,535	-0.01%
2020/07/27	26	10.69	2	10.80	10.65	24	27,380	0.09%
2020/07/24	27	10.84	13	10.84	10.80	14	26,991	0.05%
2020/07/23	4.4	10.90	2	10.85	10.90	2.4	26,697	0.01%
2020/07/21	33	10.86	0.3	10.90	10.85	32.7	26,351	0.12%
2020/07/20	2	10.90	10	11.00	11.00	-8	25,928	-0.03%
2020/07/17	19	10.95	0	0.00	10.95	19	25,808	0.07%
2020/07/16	3	10.93	0	0.00	10.90	3	25,665	0.01%
2020/07/15	1	10.90	0	0.00	10.95	1	25,512	0.00%
2020/07/14	3	10.95	1	10.90	10.90	2	25,419	0.01%
2020/07/13	1.3	11.03	2	11.05	10.95	-0.8	25,406	0.00%
2020/07/10	6.6	10.96	2	10.93	10.95	4.6	25,351	0.02%
2020/07/09	13	11.03	10.8	11.00	11.00	2.2	25,248	0.01%
2020/07/08	8	11.03	2	11.05	11.05	6	25,004	0.02%
2020/07/07	1	11.10	5	11.10	11.10	-4	24,785	-0.02%
2020/07/06	16	11.05	30	11.08	11.15	-14	24,398	-0.06%
2020/07/03	8	10.96	0	0.00	10.90	8	24,077	0.03%
2020/07/02	44	10.78	0	0.00	10.90	44	24,048	0.18%
2020/07/01	26	10.90	7	10.92	10.90	19	23,759	0.08%
2020/06/30	23	10.90	3	10.95	10.85	20	23,756	0.08%
2020/06/29	31	10.90	4	10.93	10.90	27	23,714	0.11%
2020/06/24	7	11.05	1	11.00	11.10	6	23,594	0.03%
2020/06/23	116	11.05	7	11.05	11.05	109	23,556	0.46%	大買/鉅額交易
2020/06/22	4	11.05	7	11.08	11.10	-3	23,417	-0.01%
2020/06/19	20	11.06	0	0.00	11.00	20	23,659	0.08%
2020/06/18	256	11.10	0	0.00	11.10	256	23,343	1.10%	大買/鉅額交易
2020/06/17	16	11.18	0	0.00	11.25	16	23,359	0.07%
2020/06/16	18	11.28	1	11.30	11.25	17	23,853	0.07%
2020/06/15	8	11.09	5	11.15	11.05	3	24,606	0.01%
2020/06/12	29	11.18	1	11.15	11.20	28	24,833	0.11%
2020/06/11	110	11.64	20	11.68	11.45	90	24,917	0.36%	大買/
2020/06/10	35	12.31	4	12.35	12.35	31	23,727	0.13%
2020/06/09	25	12.27	16	12.27	12.25	9	23,423	0.04%
2020/06/08	8	12.30	2	12.30	12.30	6	23,384	0.03%
2020/06/05	7	12.29	0	0.00	12.20	7	23,100	0.03%
2020/06/04	1	12.15	10	12.35	12.20	-9	23,129	-0.04%
2020/06/03	42	12.26	15	12.30	12.20	27	23,358	0.12%
2020/06/02	10.3	12.15	54	12.05	12.10	-43.7	23,335	-0.19%
2020/06/01	39	11.98	0.8	11.95	11.95	38.2	23,476	0.16%
2020/05/28	9	11.82	6	11.83	11.75	3	22,685	0.01%
2020/05/27	2	11.85	3	11.85	11.80	-1	22,792	0.00%
2020/05/26	2	11.80	0	0.00	11.75	2	22,934	0.01%
2020/05/25	0	0.00	6	11.60	11.60	-6	22,875	-0.03%
2020/05/22	8	11.63	0	0.00	11.55	8	22,996	0.03%
2020/05/21	18	11.75	20	11.75	11.80	-2	23,081	-0.01%
2020/05/20	20	11.70	0	0.00	11.65	20	23,185	0.09%
2020/05/19	20	11.65	1	11.65	11.70	19	23,348	0.08%
2020/05/18	15	11.62	0	0.00	11.50	15	23,396	0.06%
2020/05/15	2	11.65	10	11.70	11.65	-8	23,265	-0.03%
2020/05/14	62	11.75	110	11.75	11.70	-48	23,146	-0.21%	大賣/
2020/05/13	102	11.85	0	0.00	11.80	102	23,010	0.44%	大買/鉅額交易
2020/05/12	26	11.87	15	11.85	11.80	11	23,016	0.05%
2020/05/11	10	11.75	1	11.90	11.80	9	22,932	0.04%
2020/05/08	3	11.55	5	11.60	11.55	-2	22,911	-0.01%
2020/05/07	10	11.60	10	11.55	11.55	0	22,995	0.00%
2020/05/06	4	11.51	20	11.55	11.50	-16	23,037	-0.07%
2020/05/05	35	11.70	0	0.00	11.70	35	23,166	0.15%
2020/05/04	7	11.70	0	0.00	11.70	7	23,248	0.03%
2020/04/30	1	12.00	5	12.14	12.20	-4	23,284	-0.02%
2020/04/29	104	11.77	3	11.67	11.75	101	23,423	0.43%	大買/鉅額交易
2020/04/28	4	11.54	2	11.55	11.55	2	23,734	0.01%
2020/04/23	111	11.35	0	0.00	11.30	111	24,594	0.45%	大買/鉅額交易
2020/04/22	4	11.25	0	0.00	11.35	4	24,551	0.02%
2020/04/21	1	11.55	1	11.50	11.40	0	24,596	0.00%
2020/04/20	1	11.80	2	11.85	11.90	-1	24,479	0.00%
2020/04/16	0	0.00	11	11.85	11.80	-11	24,653	-0.04%
2020/04/15	2	11.80	2	11.75	11.90	0	24,575	0.00%
2020/04/14	1	11.60	4	11.58	11.55	-3	24,533	-0.01%
2020/04/13	6	11.35	3	11.37	11.30	3	24,524	0.01%
2020/04/10	57	11.60	4	11.54	11.60	53	24,591	0.22%
2020/04/08	0	0.00	3	11.27	11.25	-3	24,577	-0.01%
2020/04/07	1	11.10	0	0.00	11.10	1	24,406	0.00%
2020/04/06	1	11.05	2.1	11.10	11.05	-1.1	24,254	0.00%
2020/04/01	0	0.00	1	11.05	11.00	-1	23,907	0.00%
2020/03/31	9	11.02	7.6	11.04	11.05	1.4	23,710	0.01%
2020/03/30	2	10.83	0	0.00	10.90	2	23,397	0.01%
2020/03/27	20	11.15	3	11.08	11.05	17	23,260	0.07%
2020/03/26	0	0.00	11	10.90	10.95	-11	23,182	-0.05%
2020/03/25	3	10.77	12	10.96	10.85	-9	23,523	-0.04%
2020/03/24	1	10.50	10	10.50	10.35	-9	23,229	-0.04%
2020/03/23	22	10.02	10	10.25	10.10	12	23,159	0.05%
2020/03/20	27	9.88	23.5	9.84	10.60	3.5	22,980	0.02%
2020/03/19	19	9.64	307	9.60	9.68	-288	22,303	-1.29%	大賣/鉅額交易
2020/03/18	17	10.09	2	10.15	10.10	15	21,844	0.07%
2020/03/17	15	10.25	289	10.40	10.30	-274	21,499	-1.27%	大賣/鉅額交易
2020/03/16	6	10.83	4	10.65	10.70	2	20,973	0.01%
2020/03/13	56.6	10.86	51	10.95	11.30	5.6	20,624	0.03%
2020/03/12	99	11.99	10.6	11.74	11.75	88.4	19,865	0.45%
2020/03/11	74	12.42	0	0.00	12.35	74	19,337	0.38%
2020/03/10	166	12.36	31	12.50	12.50	135	19,260	0.70%	大買/鉅額交易
2020/03/09	17	12.61	16	12.60	12.55	1	19,008	0.01%
2020/03/06	48	12.86	0	0.00	12.80	48	18,500	0.26%
2020/03/05	47	12.90	52.8	12.90	12.90	-5.8	18,110	-0.03%
2020/03/04	2	13.00	7	13.00	13.00	-5	17,774	-0.03%
2020/03/02	1	12.90	0	0.00	13.00	1	17,480	0.01%
2020/02/27	23	13.00	2	13.00	13.00	21	17,635	0.12%
2020/02/26	2	12.90	0	0.00	13.05	2	17,324	0.01%
2020/02/25	2	12.93	0	0.00	13.00	2	17,148	0.01%
2020/02/24	29	12.97	0	0.00	13.00	29	16,968	0.17%
2020/02/21	56	13.10	0	0.00	13.10	56	16,656	0.34%
2020/02/20	107	13.20	0	0.00	13.15	107	16,429	0.65%	大買/鉅額交易
2020/02/19	16	13.20	0	13.20	13.30	16	16,209	0.10%
2020/02/18	22	13.05	0	0.00	13.10	22	16,155	0.14%
2020/02/17	21	13.10	0	0.00	13.10	21	16,198	0.13%
2020/02/14	1	13.05	14	13.05	13.10	-13	16,306	-0.08%
2020/02/13	36	13.05	0	0.00	13.05	36	16,311	0.22%
2020/02/12	1	13.05	1	13.10	13.05	0	16,310	0.00%
2020/02/11	1	13.10	10.3	13.05	13.10	-9.3	16,129	-0.06%
2020/02/06	0	0.00	25	13.10	13.15	-25	16,107	-0.16%
2020/02/04	31.2	13.00	0	0.00	13.10	31.2	15,710	0.20%
2020/02/03	22	12.63	40	12.85	13.00	-18	15,507	-0.12%
2020/01/31	16	12.88	13	12.98	12.90	3	15,112	0.02%
2020/01/30	82	12.96	2	13.05	12.80	80	14,713	0.54%
2020/01/20	17	13.46	63	13.44	13.50	-46	14,010	-0.33%
2020/01/17	0	0.00	75	13.25	13.35	-75	13,930	-0.54%
2020/01/16	93	13.20	0	0.00	13.20	93	13,786	0.67%
2020/01/15	1	13.15	0	0.00	13.20	1	13,730	0.01%
2020/01/14	5	13.10	0	0.00	13.15	5	13,614	0.04%
2020/01/13	40	13.06	0	0.00	13.05	40	13,513	0.30%
2020/01/10	5	13.15	10	13.15	13.15	-5	13,197	-0.04%
2020/01/09	0	0.00	10	13.00	13.10	-10	13,201	-0.08%
2020/01/08	22	12.87	6	13.00	12.95	16	13,060	0.12%
2020/01/07	1	12.95	8	13.00	13.00	-7	12,953	-0.05%
2020/01/06	1	13.00	0	0.00	13.00	1	12,833	0.01%
2020/01/03	42.3	13.02	2	13.00	13.05	40.3	12,705	0.32%
2020/01/02	30	13.03	5	13.10	13.05	25	12,678	0.20%
2019/12/31	30	13.03	0	0.00	13.00	30	12,617	0.24%
2019/12/26	11	13.05	0	0.00	13.10	11	12,628	0.09%
2019/12/25	30	13.07	0	0.00	13.10	30	12,817	0.23%
2019/12/24	9	13.19	0	0.00	13.15	9	12,953	0.07%
2019/12/23	0	0.00	6	13.30	13.25	-6	13,059	-0.05%
2019/12/20	0.7	13.15	85	13.29	13.25	-84.3	13,450	-0.63%
2019/12/19	0	0.00	12	13.20	13.15	-12	13,203	-0.09%
2019/12/18	2	13.10	0	0.00	13.15	2	13,333	0.01%
2019/12/17	3	13.00	0	0.00	13.10	3	13,498	0.02%
2019/12/13	1	13.05	75.1	13.07	13.05	-74.1	13,405	-0.55%
2019/12/12	0	0.00	27	12.98	12.95	-27	13,011	-0.21%
2019/12/10	21	12.80	0	0.00	12.80	21	12,878	0.16%
2019/12/06	1	12.95	0	0.00	12.95	1	12,935	0.01%
2019/12/05	1	12.85	0	0.00	12.95	1	13,019	0.01%
2019/12/04	0.5	12.90	0	0.00	12.95	0.5	12,954	0.00%
2019/12/02	0.4	12.80	0	0.00	12.85	0.4	13,036	0.00%
2019/11/29	6	12.92	15	12.95	12.85	-9	12,967	-0.07%
2019/11/28	0	0.00	20	13.05	13.05	-20	12,941	-0.15%
2019/11/26	1	12.95	93	12.95	12.85	-92	13,493	-0.68%
2019/11/25	0	0.00	17	12.80	12.80	-17	13,008	-0.13%
2019/11/22	0	0.00	15	12.90	12.80	-15	13,329	-0.11%
2019/11/21	5	12.80	0	0.00	12.90	5	13,447	0.04%
2019/11/20	5	12.85	0	0.00	12.90	5	13,430	0.04%
2019/11/19	9	12.84	0	0.00	12.90	9	13,416	0.07%
2019/11/15	0	0.00	32	12.90	12.90	-32	13,721	-0.23%
2019/11/14	0	0.00	10	12.80	12.80	-10	13,679	-0.07%
2019/11/13	1	12.70	20	12.73	12.75	-19	13,878	-0.14%
2019/11/12	4	12.70	11	12.70	12.70	-7	14,051	-0.05%
2019/11/11	0.1	12.60	0	0.00	12.70	0.1	14,191	0.00%
2019/11/08	0.2	12.60	0	0.00	12.70	0.2	14,261	0.00%
2019/11/07	22	12.65	20	12.75	12.60	2	14,631	0.01%
2019/11/06	5.7	12.70	15	12.75	12.70	-9.3	14,742	-0.06%
2019/11/05	0	0.00	33	12.60	12.65	-33	14,906	-0.22%
2019/10/30	0	0.00	8.3	12.60	12.60	-8.3	15,754	-0.05%
2019/10/29	5	12.50	0	0.00	12.55	5	15,907	0.03%
2019/10/28	6	12.54	0	0.00	12.55	6	15,957	0.04%
2019/10/25	0	0.00	8	12.55	12.60	-8	16,091	-0.05%
2019/10/22	0	0.00	12	12.50	12.55	-12	16,419	-0.07%
2019/10/21	0	0.00	5	12.40	12.45	-5	16,514	-0.03%
2019/10/18	0.7	12.30	40	12.35	12.35	-39.3	16,557	-0.24%
2019/10/17	0	0.00	10	12.35	12.30	-10	16,639	-0.06%
2019/10/03	10	12.05	10	12.15	12.15	0	18,493	0.00%
2019/10/01	30.3	12.10	0	0.00	12.20	30.3	18,740	0.16%
2019/09/27	57	12.10	0	0.00	12.10	57	18,755	0.30%
2019/09/25	66	12.09	62	12.20	12.20	4	18,702	0.02%
2019/09/24	3	12.30	1	12.25	12.30	2	18,337	0.01%
2019/09/23	24	12.30	0	0.00	12.25	24	18,244	0.13%
2019/09/20	35	12.44	0	0.00	12.45	35	18,128	0.19%
2019/09/19	3	12.53	7	12.50	12.55	-4	17,766	-0.02%
2019/09/18	0	0.00	10	12.55	12.60	-10	17,806	-0.06%
2019/09/17	3.3	12.40	10	12.40	12.50	-6.7	17,688	-0.04%
2019/09/12	0	0.00	2	12.50	12.45	-2	18,150	-0.01%
2019/09/10	10	12.48	0	0.00	12.55	10	18,621	0.05%
2019/09/09	0	0.00	18	12.45	12.50	-18	18,552	-0.10%
2019/09/06	0.3	12.30	0	0.00	12.35	0.3	18,502	0.00%
2019/09/04	1	11.95	9	12.10	12.10	-8	18,495	-0.04%
2019/09/03	3.4	11.95	5	11.95	11.95	-1.6	18,520	-0.01%
2019/09/02	0	0.00	0.2	11.95	11.95	-0.2	18,621	0.00%
2019/08/30	0	0.00	0.4	11.85	11.85	-0.4	18,682	0.00%
2019/08/29	59	11.75	0	0.00	11.75	59	18,232	0.32%
2019/08/28	35	11.92	0	0.00	11.90	35	18,205	0.19%
2019/08/27	2	11.98	0	0.00	11.95	2	18,379	0.01%
2019/08/26	17	12.04	0	0.00	12.00	17	18,250	0.09%
2019/08/23	10.7	12.24	0	0.00	12.30	10.7	18,405	0.06%
2019/08/20	0	0.00	0.3	12.30	12.35	-0.3	18,899	0.00%
2019/08/19	53	12.37	0.1	12.35	12.35	52.9	19,130	0.28%
2019/08/16	0.2	12.35	0	0.00	12.40	0.2	19,102	0.00%
2019/08/13	10	12.25	0	0.00	12.30	10	18,862	0.05%
2019/08/12	0.2	12.40	10	12.25	12.45	-9.9	18,809	-0.05%
2019/08/08	52.3	11.97	0	0.00	11.95	52.3	18,573	0.28%
2019/08/07	2	11.90	0	0.00	11.95	2	18,510	0.01%
2019/08/06	2	11.93	0	0.00	12.00	2	18,368	0.01%
2019/08/05	20	12.00	0	0.00	12.05	20	18,254	0.11%
2019/08/02	26	12.12	5	12.05	12.05	21	17,997	0.12%
2019/08/01	11	12.35	0	0.00	12.25	11	17,860	0.06%
2019/07/29	1	12.40	0	0.00	12.45	1	17,753	0.01%
2019/07/26	6	12.45	0	0.00	12.45	6	17,784	0.03%
2019/07/25	50	12.45	0	0.00	12.60	50	17,784	0.28%
2019/07/24	30	12.48	0	0.00	12.45	30	17,770	0.17%
2019/07/23	20	12.48	0	0.00	12.50	20	17,848	0.11%
2019/07/22	54	12.57	0	0.00	12.60	54	17,762	0.30%
2019/07/19	3.1	12.68	50	12.77	12.65	-46.9	17,664	-0.27%
2019/07/18	0	0.00	2	12.65	12.65	-2	17,553	-0.01%
2019/07/17	0	0.00	2	12.60	12.65	-2	17,564	-0.01%
2019/07/16	50	12.50	4	12.50	12.60	46	17,366	0.26%
2019/07/15	28	12.50	0	0.00	12.55	28	17,203	0.16%
2019/07/12	5	12.54	1	12.55	12.50	4	17,339	0.02%
2019/07/11	2.6	12.58	1	12.55	12.65	1.6	17,221	0.01%
2019/07/10	101	12.97	0	0.00	13.00	101	16,641	0.61%	大買/鉅額交易
2019/07/05	0	0.00	10	13.00	13.05	-10	16,255	-0.06%
2019/07/04	1.2	12.95	0	0.00	13.00	1.2	16,217	0.01%
2019/07/03	0	0.00	4	12.90	12.90	-4	16,114	-0.02%
2019/07/02	20	13.00	0	0.00	13.00	20	16,230	0.12%
2019/06/28	8.3	13.04	51	12.96	13.05	-42.7	16,130	-0.26%
2019/06/27	1	12.95	11.2	12.95	13.00	-10.2	16,247	-0.06%
2019/06/26	0	0.00	19	12.95	12.90	-19	16,340	-0.12%
2019/06/25	2	12.90	2	12.93	13.00	0	16,479	0.00%
2019/06/24	1	12.95	0	0.00	13.00	1	16,589	0.01%
2019/06/21	11	12.86	12	12.90	12.80	-1	16,688	-0.01%
2019/06/20	16	12.91	3	12.90	12.95	13	16,610	0.08%
2019/06/19	0	0.00	40	12.66	12.80	-40	16,624	-0.24%
2019/06/18	0	0.00	3	12.53	12.55	-3	16,557	-0.02%
2019/06/14	0	12.35	0	0.00	12.40	0	16,868	0.00%
2019/06/12	14	12.25	12	12.27	12.30	2	17,584	0.01%
2019/06/11	4	12.40	0	0.00	12.40	4	17,457	0.02%
2019/06/10	17	12.49	0	0.00	12.45	17	17,352	0.10%
2019/06/06	0	0.00	35	12.30	12.50	-35	17,377	-0.20%
2019/06/05	1	12.30	22	12.30	12.30	-21	17,393	-0.12%
2019/06/04	6	12.20	5	12.29	12.35	1	17,400	0.01%
2019/06/03	5	12.33	7	12.21	12.30	-2	17,305	-0.01%
2019/05/31	2.3	12.19	34	12.20	12.25	-31.7	17,149	-0.18%
2019/05/30	0	0.00	1	12.10	12.20	-1	17,004	-0.01%
2019/05/29	0	0.00	0.3	11.95	12.00	-0.3	16,994	0.00%
2019/05/28	3.5	12.12	0	0.00	12.10	3.5	17,005	0.02%
2019/05/24	5	12.15	50	12.15	12.20	-45	16,601	-0.27%
2019/05/23	4	12.00	0	0.00	12.00	4	16,404	0.02%
2019/05/22	2	11.95	51	12.01	12.05	-49	16,430	-0.30%
2019/05/21	0	0.00	24	12.00	12.05	-24	16,474	-0.15%
2019/05/20	3	11.87	1	11.85	11.85	2	16,211	0.01%
2019/05/17	3	11.80	20	11.80	11.80	-17	16,193	-0.10%
2019/05/16	4	11.75	0	0.00	11.80	4	16,341	0.02%
2019/05/15	0	0.00	1	11.70	11.75	-1	16,325	-0.01%
2019/05/14	2	11.67	14	11.65	11.60	-12	16,469	-0.07%
2019/05/13	14	11.84	5	11.85	11.75	9	16,476	0.05%
2019/05/09	1	11.65	15	11.75	11.75	-14	16,733	-0.08%
2019/05/08	10	11.80	0	0.00	11.85	10	16,696	0.06%
2019/05/07	2	11.90	2	11.90	11.85	0	16,658	0.00%
2019/05/06	4.3	11.91	4	11.89	11.85	0.3	16,598	0.00%
2019/05/03	10.3	12.05	34	12.00	12.05	-23.7	16,556	-0.14%
2019/05/02	12	11.91	122.5	11.97	12.00	-110.5	16,393	-0.67%	大賣/鉅額交易
2019/04/30	0	0.00	20	11.95	11.90	-20	16,363	-0.12%
2019/04/29	4	11.88	124.7	11.92	11.95	-120.7	16,276	-0.74%	大賣/鉅額交易
2019/04/26	4	11.70	55	11.75	11.75	-51	15,972	-0.32%
2019/04/25	0.6	11.65	10	11.70	11.70	-9.4	15,871	-0.06%
2019/04/24	0	0.00	0	11.65	11.70	0	15,901	0.00%
2019/04/23	0	0.00	80	11.60	11.70	-80	15,912	-0.50%
2019/04/22	0	0.00	2	11.55	11.55	-2	15,799	-0.01%
2019/04/19	23	11.65	71	11.60	11.60	-48	15,896	-0.30%
2019/04/18	21	11.70	1	11.65	11.60	20	15,921	0.13%
2019/04/17	4	11.70	2	11.78	11.65	2	15,910	0.01%
2019/04/16	10	11.75	0	0.00	11.75	10	15,893	0.06%
2019/04/15	0	0.00	42.4	11.74	11.75	-42.4	15,970	-0.27%
2019/04/12	0	0.00	10	11.65	11.65	-10	15,884	-0.06%
2019/04/11	6	11.60	58	11.62	11.65	-52	15,702	-0.33%
2019/04/10	10.3	11.55	15	11.52	11.55	-4.7	15,376	-0.03%
2019/04/09	3	11.50	20	11.50	11.55	-17	15,248	-0.11%
2019/04/08	1.3	11.45	54	11.50	11.50	-52.7	15,241	-0.35%
2019/04/03	0	0.00	30.5	11.40	11.45	-30.5	14,963	-0.20%
2019/04/02	43	11.41	29	11.42	11.45	14	14,870	0.09%
2019/04/01	0	0.00	10	11.45	11.35	-10	14,644	-0.07%
2019/03/29	1	11.35	20	11.38	11.40	-19	14,299	-0.13%
2019/03/28	1	11.25	16	11.30	11.30	-15	14,159	-0.11%
2019/03/27	41	11.25	40	11.27	11.25	1	14,018	0.01%
2019/03/25	3	11.15	155.1	11.10	11.20	-152.1	13,959	-1.09%	大賣/鉅額交易
2019/03/22	5	11.15	0	0.00	11.20	5	13,688	0.04%
2019/03/21	1	11.15	18	11.07	11.20	-17	13,566	-0.13%
2019/03/20	5	10.90	0	0.00	11.00	5	13,281	0.04%
2019/03/19	12	10.96	0	0.00	10.95	12	13,110	0.09%
2019/03/18	1.7	10.92	0	0.00	10.95	1.7	12,978	0.01%
2019/03/15	10	10.77	0	0.00	10.75	10	12,875	0.08%
2019/03/14	1	10.90	0	0.00	10.85	1	12,225	0.01%
2019/03/13	8	10.90	0	0.00	10.90	8	12,286	0.07%
2019/03/12	0.3	10.95	1	10.95	10.95	-0.7	12,175	-0.01%
2019/03/11	1	10.90	1	10.90	10.90	0	12,076	0.00%
2019/03/06	0	0.00	1	10.85	10.85	-1	12,050	-0.01%
2019/03/05	1	10.80	0	0.00	10.80	1	12,067	0.01%
2019/02/27	3	10.77	0	0.00	10.75	3	11,927	0.03%
2019/02/26	1.1	10.75	1	10.75	10.75	0.1	11,871	0.00%
2019/02/25	3	10.75	0	0.00	10.75	3	11,769	0.03%
2019/02/21	0	0.00	1.1	10.70	10.75	-1.1	11,522	-0.01%
2019/02/20	0	0.00	7	10.70	10.70	-7	11,497	-0.06%
2019/02/18	3	10.67	0	0.00	10.70	3	11,541	0.03%
2019/02/15	2.9	10.57	0	0.00	10.55	2.9	11,476	0.02%
2019/02/14	1	10.45	0	0.00	10.45	1	11,394	0.01%
2019/02/13	2	10.40	0	0.00	10.45	2	11,327	0.02%
2019/02/12	1	10.45	2	10.45	10.40	-1	11,084	-0.01%
2019/02/11	0	0.00	3.1	10.40	10.40	-3.1	11,037	-0.03%
2019/01/30	1	10.35	0	0.00	10.35	1	10,953	0.01%
2019/01/29	2	10.35	0	0.00	10.40	2	10,673	0.02%
2019/01/28	9	10.38	0	0.00	10.35	9	10,572	0.09%
2019/01/24	1	10.35	0	0.00	10.25	1	10,658	0.01%
2019/01/11	0.3	10.40	0	0.00	10.40	0.3	11,585	0.00%
2019/01/08	0.3	10.25	0	0.00	10.25	0.3	11,849	0.00%
2019/01/04	1	10.05	0	0.00	10.05	1	12,234	0.01%
2019/01/03	0	10.20	0	0.00	10.20	0	12,711	0.00%
2019/01/02	2	10.18	0	0.00	10.15	2	12,789	0.02%
2018/12/25	0.2	10.15	0	0.00	10.15	0.2	13,156	0.00%
2018/12/18	4	10.16	0	0.00	10.10	4	13,932	0.03%
2018/12/14	2	10.25	0	0.00	10.25	2	13,884	0.01%
2018/12/13	2	10.25	0	0.00	10.35	2	13,924	0.01%
2018/12/12	0.4	10.30	0	0.00	10.30	0.4	13,921	0.00%
2018/12/11	10.3	10.22	2	10.25	10.15	8.3	13,894	0.06%
2018/12/06	10	10.46	10.2	10.45	10.40	-0.2	14,377	0.00%
2018/12/04	1	10.65	0	0.00	10.75	1	14,454	0.01%
2018/12/03	1	10.65	0	0.00	10.75	1	14,449	0.01%
2018/11/29	5.3	10.51	0	0.00	10.50	5.3	14,464	0.04%
2018/11/27	5	10.53	0	0.00	10.55	5	14,456	0.03%
2018/11/26	0.1	10.70	3	10.70	10.70	-2.9	14,635	-0.02%
2018/11/22	1	10.60	0	0.00	10.60	1	14,666	0.01%
2018/11/19	0	0.00	10	10.75	10.80	-10	15,032	-0.07%
2018/11/15	3	10.65	0	0.00	10.65	3	15,260	0.02%
2018/11/14	0	0.00	1	10.60	10.70	-1	15,410	-0.01%
2018/11/13	0	0.00	13	10.59	10.65	-13	15,741	-0.08%
2018/11/12	3	10.58	10	10.55	10.60	-7	15,864	-0.04%
2018/11/09	0	0.00	28	10.60	10.70	-28	16,118	-0.17%
2018/11/07	0	0.00	1	10.50	10.60	-1	18,081	-0.01%
2018/11/01	10	10.30	0	0.00	10.30	10	20,453	0.05%
2018/10/31	41	10.35	3	10.35	10.50	38	20,635	0.18%
2018/10/29	50	10.00	0	0.00	10.10	50	20,844	0.24%
2018/10/26	100	10.05	0	0.00	10.10	100	20,889	0.48%
2018/10/25	2	10.00	0	0.00	9.99	2	20,960	0.01%
2018/10/24	5	10.07	0	0.00	10.15	5	20,792	0.02%
2018/10/18	0	0.00	1	10.30	10.30	-1	20,641	0.00%
2018/10/17	1	10.30	0	0.00	10.35	1	20,603	0.00%
2018/10/16	0	0.00	10	10.25	10.30	-10	20,438	-0.05%
2018/10/15	3	10.22	0	0.00	10.20	3	20,262	0.01%
2018/10/12	5	10.34	6.4	10.29	10.40	-1.4	20,090	-0.01%
2018/10/11	33.1	10.44	20	10.30	10.25	13.1	19,780	0.07%
2018/10/09	0	0.00	1	10.95	10.95	-1	19,305	-0.01%
2018/10/08	0	0.00	11	10.90	10.95	-11	19,294	-0.06%
2018/10/05	3	10.90	10	10.90	10.90	-7	19,275	-0.04%
2018/10/04	11	10.95	20	10.96	11.00	-9	19,179	-0.05%
2018/10/03	1	11.00	0	0.00	11.05	1	19,103	0.01%
2018/10/02	23	11.08	0	0.00	11.10	23	19,171	0.12%
2018/10/01	10	11.20	0	11.15	11.15	10	19,122	0.05%
2018/09/28	101	11.14	0	0.00	11.15	101	19,126	0.53%	大買/鉅額交易
2018/09/27	0.6	11.20	10	11.23	11.25	-9.4	18,862	-0.05%
2018/09/26	34.2	11.25	10	11.20	11.15	24.2	18,663	0.13%
2018/09/25	21	11.25	12.1	11.25	11.30	8.9	18,661	0.05%
2018/09/21	0	0.00	0	11.30	11.30	0	18,658	0.00%
2018/09/20	1	11.25	0	0.00	11.25	1	18,647	0.01%
2018/09/19	0	0.00	7	11.20	11.25	-7	18,793	-0.04%
2018/09/17	20	11.20	0	0.00	11.20	20	18,721	0.11%
2018/09/14	0	0.00	1	11.25	11.20	-1	18,690	-0.01%
2018/09/13	0	0.00	27	11.14	11.15	-27	18,501	-0.15%
2018/09/12	1	11.05	0	0.00	11.05	1	18,450	0.01%
2018/09/10	15	10.77	0	0.00	10.90	15	18,583	0.08%
2018/09/07	11	10.95	2	10.95	10.90	9	18,959	0.05%
2018/09/06	15	10.83	4	11.05	11.05	11	19,031	0.06%
2018/09/05	58.8	10.99	0	0.00	10.90	58.8	19,075	0.31%
2018/09/04	20	11.08	0	0.00	11.10	20	19,071	0.10%
2018/09/03	70	11.14	0	0.00	11.10	70	19,238	0.36%
2018/08/31	0	0.00	10	11.10	11.25	-10	19,246	-0.05%
2018/08/29	0	0.00	3	11.10	11.15	-3	19,245	-0.02%
2018/08/28	3	10.95	2	11.00	11.05	1	19,386	0.01%
2018/08/27	12	10.85	0	0.00	10.85	12	19,334	0.06%
2018/08/24	5	10.84	5	10.75	10.75	0	19,424	0.00%
2018/08/23	10	11.00	0	0.00	10.90	10	19,806	0.05%
2018/08/22	2	11.00	1	11.00	11.00	1	19,880	0.01%
2018/08/21	4	11.03	0	0.00	11.05	4	18,374	0.02%
2018/08/17	2	10.78	1	10.80	10.85	1	17,957	0.01%
2018/08/16	1	10.60	0	0.00	10.65	1	17,839	0.01%
2018/08/15	31	10.75	3	10.75	10.70	28	17,633	0.16%
2018/08/14	66	11.37	20	11.45	11.45	46	16,894	0.27%
2018/08/13	23	11.35	15	11.35	11.35	8	15,770	0.05%
2018/08/10	1	11.50	0	0.00	11.50	1	15,541	0.01%
2018/08/09	0	0.00	1	11.55	11.50	-1	15,550	-0.01%
2018/08/08	53	11.40	0	0.00	11.50	53	15,160	0.35%
2018/08/07	6	11.35	0.6	11.35	11.40	5.4	15,064	0.04%
2018/08/06	20	11.42	0	0.00	11.35	20	14,842	0.13%
2018/08/03	1	11.45	3	11.50	11.55	-2	14,468	-0.01%
2018/08/02	0.2	11.40	0	0.00	11.40	0.2	14,471	0.00%
2018/08/01	2	11.60	0.4	11.55	11.60	1.6	14,494	0.01%
2018/07/31	21.8	11.40	0	0.00	11.50	21.8	14,267	0.15%
2018/07/30	22	11.35	310.5	11.35	11.40	-288.5	14,102	-2.05%	大賣/鉅額交易
2018/07/27	45	11.40	0	0.00	11.40	45	14,107	0.32%
2018/07/26	0	0.00	32	11.37	11.45	-32	14,151	-0.23%
2018/07/25	30	11.25	0	0.00	11.20	30	14,011	0.21%
2018/07/24	4	11.15	10	11.20	11.20	-6	14,162	-0.04%
2018/07/23	0	0.00	1	11.15	11.20	-1	14,135	-0.01%
2018/07/20	0	0.00	7	11.15	11.15	-7	14,256	-0.05%
2018/07/13	10	11.20	0	0.00	11.20	10	14,573	0.07%
2018/07/06	6	10.75	91	10.80	10.85	-85	14,555	-0.58%
2018/07/04	0	0.00	1	10.90	10.95	-1	14,828	-0.01%
2018/07/03	0.2	10.85	0	0.00	10.85	0.2	15,026	0.00%
2018/06/29	2	10.90	1	10.90	11.00	1	15,100	0.01%
2018/06/28	27	10.80	10	10.85	10.80	17	14,921	0.11%
2018/06/27	20	11.05	0	0.00	11.00	20	14,801	0.14%
2018/06/26	1	11.10	24	11.10	11.10	-23	14,904	-0.15%
2018/06/20	10	11.10	20	11.15	11.15	-10	14,993	-0.07%
2018/06/19	12.2	11.05	9	11.15	11.10	3.2	15,091	0.02%
2018/06/15	28	11.09	0	0.00	11.20	28	14,973	0.19%
2018/06/14	0	0.00	20.1	11.25	11.25	-20.1	14,550	-0.14%
2018/06/08	0	0.00	16	11.40	11.45	-16	15,216	-0.11%
2018/06/06	0	0.00	13	11.30	11.30	-13	16,238	-0.08%
2018/06/05	20	11.20	8.2	11.26	11.30	11.8	16,375	0.07%
2018/06/04	1	11.10	1	11.10	11.15	0	16,248	0.00%
2018/06/01	0	0.00	50	11.05	11.10	-50	16,327	-0.31%
2018/05/30	12	10.71	0	0.00	10.70	12	15,760	0.08%
2018/05/25	0	0.00	57.8	10.90	11.00	-57.8	15,885	-0.36%
2018/05/24	2	10.80	0.3	10.80	10.90	1.7	16,135	0.01%
2018/05/23	5	10.85	1	10.90	10.80	4	16,288	0.02%
2018/05/22	20	10.88	0	0.00	10.85	20	16,481	0.12%
2018/05/21	0	0.00	1	10.85	10.85	-1	16,765	-0.01%
2018/05/18	0	0.00	1	10.75	10.75	-1	16,895	-0.01%
2018/05/17	2	10.70	50	10.65	10.65	-48	16,856	-0.28%
2018/05/14	1	10.75	0	0.00	10.75	1	17,645	0.01%
2018/05/04	3	10.58	0	0.00	10.55	3	17,927	0.02%
2018/05/03	1	10.65	0	0.00	10.60	1	17,881	0.01%
2018/05/02	0	0.00	22	10.75	10.70	-22	17,978	-0.12%
2018/04/30	1	10.65	6	10.63	10.70	-5	18,208	-0.03%
2018/04/27	0	0.00	1	10.60	10.60	-1	18,182	-0.01%
2018/04/26	0	0.00	18	10.55	10.60	-18	18,399	-0.10%
2018/04/17	18	10.50	0	0.00	10.40	18	19,199	0.09%
2018/04/13	1	10.60	5	10.60	10.60	-4	19,288	-0.02%
2018/04/12	0	0.00	1	10.50	10.60	-1	19,528	-0.01%
2018/04/11	0	0.00	5	10.50	10.60	-5	19,645	-0.03%
2018/04/10	112	10.56	0	0.00	10.60	112	19,581	0.57%	大買/鉅額交易
2018/04/03	1	10.20	0	0.00	10.25	1	19,249	0.01%
2018/04/02	2	10.33	0	0.00	10.30	2	19,175	0.01%
2018/03/31	1	10.40	0	0.00	10.35	1	19,139	0.01%
2018/03/30	3	10.35	0.6	10.35	10.40	2.4	19,229	0.01%
2018/03/28	3	10.45	0	0.00	10.40	3	18,883	0.02%
2018/03/27	1	10.50	9	10.50	10.50	-8	18,992	-0.04%
2018/03/26	1	10.30	0	0.00	10.45	1	18,924	0.01%
2018/03/23	2	10.35	0	0.00	10.35	2	18,935	0.01%
2018/03/21	1	10.50	0	0.00	10.50	1	18,542	0.01%
2018/03/20	1	10.50	5	10.50	10.60	-4	18,676	-0.02%
2018/03/19	2	10.75	10	10.75	10.70	-8	18,817	-0.04%
2018/03/16	2	10.60	7.7	10.61	10.80	-5.7	18,913	-0.03%
2018/03/15	0	0.00	50	10.57	10.55	-50	18,450	-0.27%
2018/03/14	0.6	10.50	452.9	10.50	10.55	-452.3	18,302	-2.47%	大賣/鉅額交易
2018/03/13	23	10.40	71	10.34	10.50	-48	18,071	-0.27%
2018/03/09	0	0.00	10	10.10	10.05	-10	17,108	-0.06%
2018/03/07	5	10.10	32	10.08	10.10	-27	17,557	-0.15%
2018/03/06	0	0.00	5	10.05	10.05	-5	17,602	-0.03%
2018/03/05	4	10.00	12	10.05	9.97	-8	17,924	-0.04%
2018/03/02	60	10.00	10	10.05	10.05	50	17,842	0.28%
2018/03/01	1.3	10.09	0	0.00	10.05	1.3	17,725	0.01%
2018/02/27	0	0.00	10	10.15	10.10	-10	17,676	-0.06%
2018/02/26	0	0.00	22	10.15	10.20	-22	17,440	-0.13%
2018/02/23	11	10.10	12	10.15	10.15	-1	17,077	-0.01%
2018/02/22	5.1	10.00	5	10.05	10.10	0.1	17,039	0.00%
2018/02/21	51	9.96	15	9.89	10.00	36	16,915	0.21%
2018/02/12	10	9.74	5	9.77	9.71	5	16,565	0.03%
2018/02/09	0	0.00	15	9.57	9.60	-15	16,476	-0.09%
2018/02/07	7	9.75	5	9.71	9.75	2	16,245	0.01%
2018/02/06	19	9.54	0	0.00	9.53	19	15,977	0.12%
2018/02/05	17	9.86	5	9.90	9.86	12	15,254	0.08%
2018/02/02	52	10.00	0	0.00	10.05	52	15,139	0.34%
2018/02/01	0	0.00	2	10.05	10.00	-2	15,176	-0.01%
2018/01/31	2	9.97	1	9.97	10.05	1	15,173	0.01%
2018/01/30	6	10.00	0.1	9.99	9.99	5.9	14,967	0.04%
2018/01/25	2	10.00	8	10.10	10.10	-6	14,720	-0.04%
2018/01/24	3	10.00	0	0.00	10.05	3	14,519	0.02%
2018/01/23	12	10.05	1	10.05	10.10	11	14,263	0.08%
2018/01/22	5	10.10	28	10.15	10.20	-23	14,161	-0.16%
2018/01/19	0	0.00	23.4	10.15	10.20	-23.4	14,002	-0.17%
2018/01/18	0	0.00	97.8	10.11	10.15	-97.8	13,873	-0.71%
2018/01/17	0	0.00	10.4	10.12	10.15	-10.4	13,623	-0.08%
2018/01/16	400	10.00	8.1	10.01	10.10	391.9	13,439	2.92%	大買/鉅額交易
2018/01/15	20	9.99	134.6	9.98	10.00	-114.6	13,237	-0.87%	大賣/鉅額交易
2018/01/12	0	0.00	4	9.89	9.96	-4	12,982	-0.03%
2018/01/11	9	9.82	11.3	9.85	9.84	-2.3	12,826	-0.02%
2018/01/10	4	9.95	20	9.96	9.97	-16	12,842	-0.12%
2018/01/09	21	9.97	1	9.97	9.97	20	12,807	0.16%
2018/01/08	10	9.90	13.1	9.95	10.00	-3.1	12,886	-0.02%
2018/01/05	0	0.00	3	9.79	9.80	-3	12,640	-0.02%
2018/01/04	20	9.72	0	0.00	9.73	20	12,705	0.16%
2018/01/03	0	0.00	0	9.70	9.75	0	12,865	0.00%
2018/01/02	0	0.00	21	9.70	9.70	-21	12,827	-0.16%