永豐金 (2890)-台新-台中券商分點個股進出

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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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	1	23.20	36.4	23.79	23.85	-35.3	19,791	-0.18%
2024/05/17	9	22.94	42.1	23.09	23.15	-33.1	18,795	-0.18%
2024/05/16	1	22.90	17	22.87	22.90	-16	18,164	-0.09%
2024/05/15	11.2	22.62	13.5	22.84	22.55	-2.3	18,109	-0.01%
2024/05/14	15.5	22.57	2	22.50	22.45	13.5	18,022	0.07%
2024/05/13	12.7	22.86	4	23.05	23.05	8.7	17,947	0.05%
2024/05/10	34.8	22.76	26.1	22.89	22.95	8.6	17,890	0.05%
2024/05/09	12.1	22.39	16	22.59	22.35	-4	17,744	-0.02%
2024/05/08	15	22.72	1.1	22.70	22.70	14	17,604	0.08%
2024/05/07	2.1	22.67	7.1	22.65	22.75	-4.9	17,616	-0.03%
2024/05/06	12.1	22.53	30.7	22.47	22.75	-18.6	17,443	-0.11%
2024/05/03	8.4	22.12	5	22.00	22.05	3.3	17,159	0.02%
2024/05/02	0	0.00	37	22.19	22.15	-37	17,079	-0.22%
2024/04/30	2.5	22.04	44.1	22.05	21.95	-41.6	16,847	-0.25%
2024/04/29	68.1	21.99	69	21.90	21.95	-1	16,702	-0.01%
2024/04/26	36	21.48	10	21.60	21.30	26	16,361	0.16%
2024/04/25	14.3	21.31	0	0.00	21.35	14.3	16,421	0.09%
2024/04/24	48.1	21.45	4	21.41	21.45	44.1	16,381	0.27%
2024/04/23	22.4	21.75	9	21.95	21.80	13.4	16,347	0.08%
2024/04/22	1.2	21.69	20.4	21.60	21.70	-19.2	16,549	-0.12%
2024/04/19	53.2	21.26	6	21.31	21.20	47.2	16,406	0.29%
2024/04/18	3	21.75	1.1	21.70	21.65	1.9	16,078	0.01%
2024/04/17	2.5	21.44	1.1	21.51	21.55	1.4	15,985	0.01%
2024/04/16	12.8	21.29	3.9	21.24	21.25	8.9	15,832	0.06%
2024/04/15	2.9	21.92	8.1	21.82	21.80	-5.2	15,644	-0.03%
2024/04/12	5.2	21.87	3	21.78	21.85	2.2	15,630	0.01%
2024/04/11	2	21.88	20	21.99	21.95	-18	15,508	-0.12%
2024/04/10	7	21.71	13	21.97	21.70	-6	15,388	-0.04%
2024/04/09	1.6	21.54	16.2	21.52	21.50	-14.6	15,317	-0.10%
2024/04/08	4	21.40	7	21.41	21.35	-3	15,433	-0.02%
2024/04/03	21	21.02	8	21.13	21.00	13	15,282	0.09%
2024/04/02	22	21.27	2	21.36	21.35	20	15,241	0.13%
2024/04/01	4	21.53	1.1	21.56	21.50	2.9	15,310	0.02%
2024/03/29	6.5	21.60	9.1	21.59	21.65	-2.6	15,260	-0.02%
2024/03/28	2.1	21.51	3.1	21.40	21.50	-1	15,123	-0.01%
2024/03/27	13.1	21.45	12	21.50	21.50	1.1	15,300	0.01%
2024/03/26	8	21.67	27.4	21.52	21.65	-19.4	15,607	-0.12%
2024/03/25	42.3	21.16	4	21.15	21.15	38.2	15,528	0.25%
2024/03/22	0	0.00	2.5	21.25	21.15	-2.5	15,941	-0.02%
2024/03/21	1	20.90	50.9	21.06	21.15	-49.9	16,166	-0.31%
2024/03/20	22.5	20.76	5.2	20.80	20.65	17.3	16,489	0.10%
2024/03/19	2.4	20.67	1	20.70	20.80	1.4	16,585	0.01%
2024/03/18	23.7	20.94	61	21.02	20.95	-37.3	16,612	-0.22%
2024/03/15	29.4	21.05	42.3	21.17	21.35	-12.8	16,667	-0.08%
2024/03/14	47.1	20.96	42.1	20.98	21.05	5.1	16,361	0.03%
2024/03/13	18.1	20.61	46.1	20.62	20.70	-28	16,142	-0.17%
2024/03/12	4.1	20.23	1	20.30	20.30	3.1	16,023	0.02%
2024/03/11	47.8	20.37	12.2	20.30	20.25	35.6	16,155	0.22%
2024/03/08	4	20.08	50.6	20.16	20.30	-46.6	16,127	-0.29%
2024/03/07	16.7	19.99	22.5	20.01	20.10	-5.8	16,087	-0.04%
2024/03/06	5.2	20.04	10	20.00	20.05	-4.8	16,043	-0.03%
2024/03/05	37.1	20.00	8	20.00	20.00	29.1	16,572	0.18%
2024/03/04	4.4	19.91	21.5	19.90	20.00	-17.1	16,661	-0.10%
2024/03/01	2.4	19.93	45.1	19.97	19.95	-42.7	16,841	-0.25%
2024/02/29	1	19.85	13	20.00	20.10	-12	16,944	-0.07%
2024/02/27	15	19.85	10	19.91	19.85	5	16,705	0.03%
2024/02/26	4	19.76	7	19.76	19.80	-3	16,629	-0.02%
2024/02/23	12.2	19.89	9.3	19.90	19.85	2.9	16,622	0.02%
2024/02/22	12	19.84	22	19.90	19.95	-10	16,800	-0.06%
2024/02/21	32.3	19.78	3.2	19.80	19.90	29.1	16,754	0.17%
2024/02/20	0.2	19.85	20.7	19.85	19.90	-20.5	16,674	-0.12%
2024/02/19	2	19.70	23	19.72	19.85	-21	16,713	-0.13%
2024/02/16	3	19.48	22	19.60	19.60	-19	16,791	-0.11%
2024/02/15	10.5	19.35	48.2	19.44	19.40	-37.7	16,844	-0.22%
2024/02/05	4	19.24	0.7	19.28	19.10	3.3	16,712	0.02%
2024/02/02	0.5	19.25	4.3	19.32	19.35	-3.8	16,645	-0.02%
2024/02/01	2.3	19.19	7.3	19.18	19.25	-5	16,624	-0.03%
2024/01/31	0.3	19.15	7.4	19.16	19.20	-7.1	16,537	-0.04%
2024/01/30	22	19.12	0.1	19.20	19.05	21.9	16,479	0.13%
2024/01/29	0	0.00	10	19.21	19.25	-10	16,591	-0.06%
2024/01/26	0	0.00	4	19.15	19.15	-4	16,612	-0.02%
2024/01/25	2.1	19.00	2.1	18.95	18.95	-0.1	16,651	0.00%
2024/01/24	6	18.96	1	18.90	18.90	5	16,709	0.03%
2024/01/23	13	18.87	0.4	19.00	18.90	12.6	16,832	0.07%
2024/01/22	3	18.97	0	0.00	18.95	3	16,958	0.02%
2024/01/19	3.7	18.90	17.3	19.00	18.95	-13.6	16,955	-0.08%
2024/01/18	1.8	18.75	9	18.79	18.85	-7.2	16,929	-0.04%
2024/01/17	21.5	18.64	19.5	18.67	18.60	2	16,856	0.01%
2024/01/16	93	18.93	54.4	18.80	18.80	38.6	16,532	0.23%
2024/01/15	6.8	19.13	0	0.00	19.10	6.8	16,315	0.04%
2024/01/12	21.3	19.13	0	0.00	19.15	21.3	16,653	0.13%
2024/01/11	5.2	19.33	0	0.00	19.35	5.2	16,778	0.03%
2024/01/10	22.1	19.33	21.2	19.40	19.30	0.9	16,938	0.01%
2024/01/09	13	19.40	11	19.45	19.40	2	17,031	0.01%
2024/01/08	31.1	19.53	29	19.73	19.40	2.1	17,032	0.01%
2024/01/05	1	19.45	2	19.45	19.50	-1	17,022	-0.01%
2024/01/04	2.3	19.41	9	19.39	19.40	-6.7	17,284	-0.04%
2024/01/03	19.3	19.33	2	19.38	19.30	17.3	17,854	0.10%
2024/01/02	34	19.50	6	19.58	19.35	28	17,799	0.16%
2023/12/29	2	19.70	12	19.80	19.70	-10	17,637	-0.06%
2023/12/28	7.3	19.78	4.9	19.78	19.70	2.4	17,714	0.01%
2023/12/27	0.2	19.70	4	19.65	19.80	-3.8	17,622	-0.02%
2023/12/26	1.5	19.46	0	0.00	19.40	1.5	17,512	0.01%
2023/12/25	33	19.30	74	19.40	19.45	-41	17,495	-0.23%
2023/12/22	4	19.30	13.1	19.35	19.30	-9.1	17,565	-0.05%
2023/12/21	38.3	19.26	31	19.45	19.30	7.3	17,308	0.04%
2023/12/20	33.8	19.41	35.5	19.60	19.45	-1.7	16,876	-0.01%
2023/12/19	76.8	19.49	94.4	19.63	19.50	-17.6	16,373	-0.11%
2023/12/18	4.2	19.83	3.6	19.93	19.75	0.6	16,135	0.00%
2023/12/15	22	19.95	26.6	19.95	20.00	-4.6	15,757	-0.03%
2023/12/14	1	19.90	5.4	19.99	20.00	-4.4	15,282	-0.03%
2023/12/13	7.2	19.73	6.1	19.74	19.80	1.1	15,093	0.01%
2023/12/12	22.1	19.67	8.6	19.60	19.75	13.5	15,403	0.09%
2023/12/11	0.1	19.20	6.1	19.41	19.55	-6	15,380	-0.04%
2023/12/08	52	19.20	40.1	19.25	19.25	11.9	15,346	0.08%
2023/12/07	9.1	19.07	1	19.20	19.05	8.1	15,380	0.05%
2023/12/06	10.1	19.27	11	19.26	19.35	-0.9	15,410	-0.01%
2023/12/05	1.1	19.00	2.1	19.05	19.15	-1	15,225	-0.01%
2023/12/04	0	0.00	10.3	19.09	19.10	-10.3	15,172	-0.07%
2023/12/01	0.5	18.87	30.5	18.93	18.95	-30	15,165	-0.20%
2023/11/30	0.3	19.00	52.5	18.90	18.90	-52.2	15,105	-0.35%
2023/11/29	6	18.90	1.9	18.94	18.80	4.1	14,500	0.03%
2023/11/28	0.3	18.85	12.3	18.99	18.85	-12.1	14,362	-0.08%
2023/11/27	3.4	18.89	3.1	18.95	18.80	0.3	14,532	0.00%
2023/11/24	0.1	18.80	7	18.86	18.85	-6.9	14,437	-0.05%
2023/11/23	5.2	18.75	0.2	18.85	18.85	5	14,387	0.03%
2023/11/22	9	18.88	0	18.90	18.85	9	14,315	0.06%
2023/11/21	2	18.95	15.1	18.95	18.95	-13.1	14,288	-0.09%
2023/11/20	33	18.70	31.5	18.75	18.75	1.5	14,077	0.01%
2023/11/17	0	0.00	16.1	18.91	18.85	-16.1	14,087	-0.11%
2023/11/16	0	0.00	19.8	18.78	18.90	-19.8	14,042	-0.14%
2023/11/15	52	18.75	56.1	18.70	18.70	-4.1	13,952	-0.03%
2023/11/14	49.1	18.58	33.5	18.63	18.65	15.6	13,867	0.11%
2023/11/13	0	0.00	35	18.40	18.50	-35	13,856	-0.25%
2023/11/10	0	0.00	18.1	18.43	18.45	-18.1	14,109	-0.13%
2023/11/09	0.2	18.30	21.9	18.35	18.45	-21.7	14,229	-0.15%
2023/11/08	0.3	18.30	1.3	18.44	18.40	-1	14,543	-0.01%
2023/11/07	0.3	18.35	1	18.45	18.35	-0.7	14,571	0.00%
2023/11/06	0	0.00	46	18.41	18.45	-46	14,681	-0.31%
2023/11/03	20	18.25	4.1	18.26	18.40	15.9	15,058	0.11%
2023/11/02	85	18.13	55	18.15	18.15	30	15,598	0.19%
2023/11/01	3.5	17.91	0.2	18.00	18.00	3.3	16,002	0.02%
2023/10/31	5.6	17.85	12	17.85	17.85	-6.5	16,308	-0.04%
2023/10/30	3.5	17.67	10.1	17.70	17.70	-6.6	16,608	-0.04%
2023/10/27	3	17.88	2	17.90	17.95	1	16,663	0.01%
2023/10/26	9	17.87	4	17.95	17.85	5	16,943	0.03%
2023/10/25	32.1	18.20	41	18.06	18.05	-8.9	16,987	-0.05%
2023/10/24	32.2	18.15	35	18.16	18.15	-2.8	17,158	-0.02%
2023/10/23	39.5	18.08	31	18.20	18.15	8.5	17,342	0.05%
2023/10/20	13.2	18.01	6	18.28	18.20	7.2	17,283	0.04%
2023/10/19	1	18.30	27.7	18.43	18.40	-26.7	17,275	-0.15%
2023/10/18	2.8	18.49	8	18.49	18.50	-5.2	17,554	-0.03%
2023/10/17	1	18.55	25.2	18.52	18.60	-24.2	17,701	-0.14%
2023/10/16	0.2	18.40	43.7	18.41	18.40	-43.5	17,897	-0.24%
2023/10/13	50	18.35	106	18.45	18.50	-56	18,312	-0.31%	大賣/
2023/10/12	1	18.45	27.1	18.39	18.45	-26.1	18,402	-0.14%
2023/10/11	2.4	18.03	52.1	18.16	18.25	-49.8	18,262	-0.27%
2023/10/06	0	0.00	13	17.62	17.70	-13	17,744	-0.07%
2023/10/05	4.4	17.35	46.2	17.35	17.35	-41.8	17,631	-0.24%
2023/10/04	50.5	17.17	31	17.20	17.15	19.5	17,702	0.11%
2023/10/03	28.6	17.29	0	17.35	17.30	28.5	17,607	0.16%
2023/10/02	14.2	17.40	2.6	17.41	17.35	11.6	17,813	0.07%
2023/09/28	1.1	17.36	1	17.45	17.40	0.1	18,096	0.00%
2023/09/27	10.1	17.32	2	17.30	17.40	8.1	18,225	0.04%
2023/09/26	22.5	17.32	10	17.40	17.35	12.5	18,519	0.07%
2023/09/25	7.2	17.39	32.2	17.40	17.45	-25	18,508	-0.14%
2023/09/22	13	17.29	8.5	17.34	17.30	4.5	18,769	0.02%
2023/09/21	49.6	17.31	0.2	17.50	17.25	49.3	18,910	0.26%
2023/09/20	17	17.67	18.1	17.67	17.60	-1.1	18,746	-0.01%
2023/09/19	6.2	17.62	5.1	17.60	17.60	1.1	18,864	0.01%
2023/09/18	3.3	17.49	12.4	17.51	17.55	-9	19,123	-0.05%
2023/09/15	29.1	17.49	3.5	17.58	17.65	25.5	19,275	0.13%
2023/09/14	28.6	17.55	3.8	17.56	17.70	24.8	19,064	0.13%
2023/09/13	21.2	17.42	24.7	17.53	17.50	-3.5	19,014	-0.02%
2023/09/12	7.2	17.44	12	17.44	17.50	-4.8	19,374	-0.02%
2023/09/11	1.4	17.24	4	17.26	17.45	-2.6	19,403	-0.01%
2023/09/08	5.1	17.19	11	17.34	17.35	-6	19,433	-0.03%
2023/09/07	7.1	17.20	10	17.16	17.25	-2.9	19,619	-0.01%
2023/09/06	13.8	17.20	11.3	17.20	17.15	2.5	19,640	0.01%
2023/09/05	6.1	17.26	1	17.35	17.35	5.1	19,647	0.03%
2023/09/04	3.6	17.33	8	17.30	17.40	-4.4	19,701	-0.02%
2023/09/01	0	0.00	1	17.30	17.25	-1	19,822	-0.01%
2023/08/31	31.6	17.22	0	0.00	17.10	31.6	19,857	0.16%
2023/08/30	2	17.35	13	17.39	17.45	-11	19,538	-0.06%
2023/08/29	10.5	17.33	5	17.25	17.30	5.5	19,597	0.03%
2023/08/28	4.2	17.26	12	17.30	17.35	-7.8	19,709	-0.04%
2023/08/25	41.9	17.11	12	17.15	17.10	29.9	21,157	0.14%
2023/08/24	0	0.00	14	17.29	17.25	-14	21,332	-0.07%
2023/08/23	10.3	17.10	12	17.23	17.20	-1.7	21,377	-0.01%
2023/08/22	117.9	17.19	145	17.16	17.20	-27.2	21,593	-0.13%	大買/大賣/
2023/08/21	28.1	17.22	0	17.25	17.25	28.1	21,682	0.13%
2023/08/18	122.5	17.01	131.6	17.09	17.10	-9.1	21,775	-0.04%	大買/大賣/
2023/08/17	51.3	16.95	40.4	16.92	16.95	10.9	21,749	0.05%
2023/08/16	74.4	17.03	8	17.10	17.05	66.4	21,837	0.30%
2023/08/15	41	17.31	4.3	17.38	17.25	36.8	21,781	0.17%
2023/08/14	92.3	17.51	11	17.47	17.50	81.3	21,837	0.37%
2023/08/11	5.5	18.00	71.2	17.95	18.00	-65.7	21,791	-0.30%
2023/08/10	8.4	17.81	50	17.84	17.95	-41.6	21,795	-0.19%
2023/08/09	93	17.89	48.1	17.97	17.85	44.8	21,797	0.21%
2023/08/08	21.2	18.68	42	18.66	18.70	-20.9	21,573	-0.10%
2023/08/07	49.2	18.71	25.5	18.74	18.80	23.8	21,175	0.11%
2023/08/04	43.2	18.63	40	18.69	18.70	3.2	20,803	0.02%
2023/08/02	60.7	18.56	122	18.69	18.55	-61.4	20,541	-0.30%	大賣/
2023/08/01	126.1	18.84	30.8	18.71	18.80	95.3	20,356	0.47%	大買/
2023/07/31	62.5	18.70	117	18.61	18.65	-54.5	20,211	-0.27%	大賣/
2023/07/28	48	18.51	78	18.56	18.55	-30	20,073	-0.15%
2023/07/27	158	18.46	28.1	18.46	18.50	129.9	20,033	0.65%	大買/鉅額交易
2023/07/26	55.3	18.27	33	18.33	18.40	22.3	20,023	0.11%
2023/07/25	46.1	18.05	20	18.05	18.05	26.1	20,126	0.13%
2023/07/24	134.5	18.05	71	17.98	18.00	63.5	20,119	0.32%	大買/
2023/07/21	2.5	18.12	43	18.18	18.10	-40.5	19,886	-0.20%
2023/07/20	22	18.03	16.1	18.05	18.10	5.9	19,514	0.03%
2023/07/19	25	18.03	29.2	18.06	18.00	-4.2	19,075	-0.02%
2023/07/18	72	18.03	18.2	18.06	18.05	53.8	18,736	0.29%
2023/07/17	9.5	17.87	15.9	17.88	17.95	-6.4	18,325	-0.03%
2023/07/14	7	17.74	5.1	17.70	17.75	1.9	18,118	0.01%
2023/07/13	25.3	17.59	14.1	17.60	17.60	11.2	18,051	0.06%
2023/07/12	16	17.50	22.1	17.54	17.60	-6.1	18,053	-0.03%
2023/07/11	41.3	17.48	63	17.49	17.50	-21.7	17,982	-0.12%
2023/07/10	20	17.43	34	17.38	17.35	-14	18,008	-0.08%
2023/07/07	69.3	17.15	5	17.19	17.15	64.2	18,013	0.36%
2023/07/06	71.6	17.35	1	17.55	17.35	70.6	18,024	0.39%
2023/07/05	72.1	17.64	68.1	17.65	17.65	4	17,734	0.02%
2023/07/04	21	17.55	77.3	17.54	17.70	-56.3	17,614	-0.32%
2023/07/03	16.1	17.38	32.8	17.40	17.45	-16.7	17,532	-0.10%
2023/06/30	42	17.38	55	17.40	17.35	-13	17,765	-0.07%
2023/06/29	6	17.35	3	17.40	17.35	3	17,833	0.02%
2023/06/28	11.8	17.30	6	17.29	17.30	5.8	17,793	0.03%
2023/06/27	8.1	17.24	13	17.28	17.25	-4.9	17,880	-0.03%
2023/06/26	15.3	17.20	15.5	17.35	17.35	-0.2	17,978	0.00%
2023/06/21	14.4	17.30	2.1	17.30	17.25	12.4	17,850	0.07%
2023/06/20	5	17.22	4	17.30	17.30	1	17,868	0.01%
2023/06/19	41	17.25	2.2	17.25	17.25	38.8	17,780	0.22%
2023/06/16	32.3	17.34	6.1	17.52	17.25	26.1	17,773	0.15%
2023/06/15	3	17.45	9.7	17.50	17.50	-6.7	17,789	-0.04%
2023/06/14	13	17.45	0.2	17.45	17.45	12.8	17,990	0.07%
2023/06/13	50	17.44	9.1	17.44	17.40	40.9	18,241	0.22%
2023/06/12	8.3	17.44	18.4	17.45	17.40	-10.1	18,282	-0.06%
2023/06/09	2	17.40	5	17.44	17.40	-3	18,567	-0.02%
2023/06/08	15.3	17.43	10	17.40	17.35	5.3	18,651	0.03%
2023/06/07	0	0.00	12.2	17.45	17.45	-12.2	18,846	-0.06%
2023/06/06	0.1	17.35	21	17.39	17.35	-21	19,036	-0.11%
2023/06/05	5.2	17.30	84.2	17.34	17.30	-79	19,084	-0.41%
2023/06/02	23.9	17.20	1.6	17.17	17.15	22.3	19,127	0.12%
2023/06/01	15.9	17.20	0	0.00	17.15	15.9	19,110	0.08%
2023/05/31	15	17.15	17.1	17.15	17.30	-2.1	19,035	-0.01%
2023/05/30	11	17.22	16	17.22	17.15	-5	17,687	-0.03%
2023/05/29	18	17.17	7.1	17.21	17.15	10.9	17,761	0.06%
2023/05/26	12.3	17.12	6	17.15	17.10	6.3	18,039	0.03%
2023/05/25	38.2	17.18	5	17.25	17.15	33.2	17,862	0.19%
2023/05/24	24.1	17.32	28.1	17.33	17.35	-4.1	17,953	-0.02%
2023/05/23	2	17.45	23	17.42	17.45	-21	17,845	-0.12%
2023/05/22	13	17.34	38.3	17.35	17.40	-25.3	17,791	-0.14%
2023/05/19	0.6	17.25	71	17.25	17.25	-70.4	17,613	-0.40%
2023/05/18	27	17.20	29.6	17.20	17.20	-2.6	17,538	-0.01%
2023/05/17	37.3	17.23	27	17.24	17.20	10.3	17,389	0.06%
2023/05/16	16	17.06	16	17.10	17.10	0	17,166	0.00%
2023/05/15	18.1	16.89	1	17.00	16.90	17.1	17,287	0.10%
2023/05/12	26.5	16.90	99	16.85	16.90	-72.5	17,287	-0.42%
2023/05/11	68	17.08	11	17.10	17.10	57	17,034	0.33%
2023/05/10	15	17.23	62.2	17.21	17.30	-47.2	16,965	-0.28%
2023/05/09	8	17.23	16.2	17.24	17.30	-8.2	16,993	-0.05%
2023/05/08	14.2	17.21	47.3	17.19	17.20	-33.1	17,111	-0.19%
2023/05/05	19.3	17.08	107	17.01	17.05	-87.7	17,052	-0.51%	大賣/
2023/05/04	19	17.05	16.3	17.02	17.00	2.7	17,176	0.02%
2023/05/03	21	16.88	4.2	16.90	16.90	16.8	17,257	0.10%
2023/05/02	2.2	16.90	33.2	16.87	16.85	-31	17,639	-0.18%
2023/04/28	16.7	16.75	14.2	16.85	16.70	2.5	18,010	0.01%
2023/04/27	3	16.68	7	16.74	16.75	-4	18,022	-0.02%
2023/04/26	5.3	16.63	4	16.69	16.65	1.3	18,048	0.01%
2023/04/25	7.3	16.66	1	16.70	16.65	6.3	17,935	0.03%
2023/04/24	11.1	16.70	15	16.67	16.70	-3.9	17,890	-0.02%
2023/04/21	14	16.70	2	16.65	16.70	12	18,127	0.07%
2023/04/20	26.2	16.67	1.4	16.65	16.65	24.9	18,259	0.14%
2023/04/19	8.5	16.78	0	0.00	16.80	8.5	18,329	0.05%
2023/04/18	12.9	16.80	6.2	16.82	16.80	6.7	18,298	0.04%
2023/04/17	16.1	16.81	12.9	16.89	16.80	3.2	18,204	0.02%
2023/04/14	12	16.85	1	16.85	16.90	11	18,151	0.06%
2023/04/13	40.3	16.80	71.5	16.79	16.80	-31.2	18,258	-0.17%
2023/04/12	4.5	16.60	6.6	16.59	16.60	-2.1	18,165	-0.01%
2023/04/11	27.3	16.63	8	16.69	16.60	19.3	18,195	0.11%
2023/04/10	14.6	16.65	16.5	16.65	16.65	-1.9	18,010	-0.01%
2023/04/07	14.3	16.59	59.2	16.63	16.60	-44.9	18,017	-0.25%
2023/04/06	10.2	16.54	10	16.59	16.55	0.2	17,985	0.00%
2023/03/31	10.1	16.63	27.7	16.60	16.60	-17.6	18,093	-0.10%
2023/03/30	19.2	16.55	1	16.75	16.55	18.2	18,879	0.10%
2023/03/29	9	16.61	16	16.65	16.75	-7.1	19,673	-0.04%
2023/03/28	12	16.63	3.1	16.64	16.60	8.9	20,724	0.04%
2023/03/27	118	16.60	9	16.61	16.55	109	22,084	0.49%	大買/鉅額交易
2023/03/24	2.1	16.43	9.1	16.43	16.40	-7	23,575	-0.03%
2023/03/23	42.3	16.36	64	16.35	16.40	-21.7	23,691	-0.09%
2023/03/22	62.3	16.38	41	16.36	16.40	21.3	23,728	0.09%
2023/03/21	186.8	16.08	150	16.13	16.10	36.8	24,081	0.15%	大買/大賣/
2023/03/20	154.3	15.93	125.8	15.93	15.95	28.5	24,144	0.12%	大買/大賣/
2023/03/17	79.6	16.31	18.4	16.42	16.25	61.2	23,839	0.26%
2023/03/16	18.2	16.32	46	16.28	16.30	-27.8	23,714	-0.12%
2023/03/15	37.3	16.59	3	16.57	16.55	34.3	23,658	0.14%
2023/03/14	33.2	16.61	13	16.62	16.55	20.2	23,632	0.09%
2023/03/13	122.7	16.83	22	16.77	16.80	100.7	23,698	0.42%	大買/
2023/03/10	75.4	16.89	80	16.85	16.85	-4.6	23,864	-0.02%
2023/03/09	32.8	17.02	6	17.07	17.00	26.8	24,080	0.11%
2023/03/08	15.1	17.13	1.1	17.20	17.20	13.9	25,429	0.05%
2023/03/07	14.2	17.10	6	17.13	17.15	8.2	25,726	0.03%
2023/03/06	12.2	17.08	0	17.10	17.05	12.1	26,092	0.05%
2023/03/03	35.7	17.07	3.8	17.11	17.05	31.8	26,493	0.12%
2023/03/02	22.1	17.10	2	17.15	17.05	20.1	26,675	0.08%
2023/03/01	30.4	17.13	18.2	17.22	17.20	12.2	26,917	0.05%
2023/02/24	33.1	17.18	10.6	17.19	17.20	22.5	26,976	0.08%
2023/02/23	38.5	17.31	7	17.31	17.35	31.5	26,684	0.12%
2023/02/22	38.6	17.18	20	17.30	17.20	18.6	26,812	0.07%
2023/02/21	33	17.27	1	17.25	17.30	32	26,617	0.12%
2023/02/20	16.1	17.34	8.4	17.37	17.35	7.7	26,874	0.03%
2023/02/17	1	17.35	22	17.38	17.40	-21	27,038	-0.08%
2023/02/16	6.9	17.22	15	17.40	17.30	-8.1	27,468	-0.03%
2023/02/15	23.6	17.23	3	17.25	17.20	20.6	27,739	0.07%
2023/02/14	22.2	17.32	3.5	17.36	17.35	18.7	27,774	0.07%
2023/02/13	2.6	17.18	73.3	17.36	17.40	-70.7	27,930	-0.25%
2023/02/10	14.3	17.15	0	0.00	17.20	14.3	28,040	0.05%
2023/02/09	8.2	17.18	0	0.00	17.20	8.2	28,046	0.03%
2023/02/08	25.2	17.26	0.1	17.35	17.20	25.1	28,346	0.09%
2023/02/07	7.4	17.30	20	17.35	17.35	-12.6	28,453	-0.04%
2023/02/06	7.1	17.36	0	17.50	17.35	7	28,546	0.02%
2023/02/03	28.3	17.38	3.8	17.34	17.45	24.5	28,528	0.09%
2023/02/02	26.6	17.36	1.8	17.45	17.35	24.8	28,644	0.09%
2023/02/01	26	17.27	6	17.27	17.30	20	28,586	0.07%
2023/01/31	81.3	17.54	5	17.65	17.30	76.3	28,554	0.27%
2023/01/30	13.4	17.63	202.3	17.76	17.90	-188.9	28,334	-0.67%	大賣/鉅額交易
2023/01/17	23	17.65	28.1	17.67	17.75	-5.1	28,268	-0.02%
2023/01/16	13	17.44	3	17.40	17.40	10	28,337	0.04%
2023/01/13	10	17.35	1.1	17.35	17.30	8.9	28,308	0.03%
2023/01/12	25.4	17.33	7	17.35	17.25	18.4	28,953	0.06%
2023/01/11	7.5	17.31	4	17.40	17.35	3.5	29,129	0.01%
2023/01/10	3.1	17.22	7	17.31	17.40	-3.9	28,988	-0.01%
2023/01/09	13.1	17.20	10	17.20	17.30	3.1	28,967	0.01%
2023/01/06	5.1	16.95	12	16.97	16.95	-7	28,967	-0.02%
2023/01/05	2	16.83	4	16.85	16.85	-2	29,208	-0.01%
2023/01/04	1.6	16.70	7	16.70	16.70	-5.4	29,312	-0.02%
2023/01/03	32.6	16.63	4	16.61	16.60	28.6	29,503	0.10%
2022/12/30	35.3	16.84	1	16.90	16.75	34.2	29,370	0.12%
2022/12/29	3.2	16.65	27	16.77	16.70	-23.8	29,383	-0.08%
2022/12/28	13.6	16.71	0	0.00	16.75	13.6	29,352	0.05%
2022/12/27	7.5	16.78	0	0.00	16.80	7.5	29,456	0.03%
2022/12/26	28.5	16.74	0.3	16.75	16.80	28.2	29,608	0.10%
2022/12/23	76.6	16.75	4	16.71	16.70	72.6	29,952	0.24%
2022/12/22	7.2	16.53	43	17.51	17.55	-35.8	29,947	-0.12%
2022/12/21	22.3	16.45	0.1	16.60	16.60	22.2	29,092	0.08%
2022/12/20	30.2	16.50	18	16.50	16.60	12.2	28,190	0.04%
2022/12/19	44.8	16.66	5	16.62	16.70	39.8	27,307	0.15%
2022/12/16	69.9	17.06	3	16.90	16.90	66.9	25,881	0.26%
2022/12/15	2	17.40	0	0.00	17.45	2	24,505	0.01%
2022/12/14	6	17.48	34	17.55	17.60	-28	24,468	-0.11%
2022/12/13	47.7	17.46	1	17.65	17.40	46.7	24,526	0.19%
2022/12/12	6.4	17.79	1	17.55	17.80	5.4	24,522	0.02%
2022/12/09	4.1	17.80	0.5	17.85	17.75	3.6	26,595	0.01%
2022/12/08	3	17.80	14	17.82	17.95	-11	26,575	-0.04%
2022/12/07	3	17.98	25	17.95	17.90	-22	26,541	-0.08%
2022/12/06	5	17.81	3	17.97	17.85	2	26,459	0.01%
2022/12/05	18	17.91	36.1	17.96	17.95	-18.1	26,541	-0.07%
2022/12/02	13	17.73	16	17.77	17.85	-3	26,578	-0.01%
2022/12/01	72.1	18.08	190.6	17.94	17.95	-118.5	26,527	-0.45%	大賣/鉅額交易
2022/11/30	5	17.54	40.2	17.94	18.20	-35.2	26,334	-0.13%
2022/11/29	4	17.58	34.5	17.65	17.75	-30.5	25,062	-0.12%
2022/11/28	8	17.26	14	17.37	17.50	-6	24,730	-0.02%
2022/11/25	0.9	17.38	22.1	17.40	17.50	-21.2	24,426	-0.09%
2022/11/24	3.3	17.20	4.4	17.21	17.30	-1.1	24,195	0.00%
2022/11/23	46	17.24	19.2	17.23	17.25	26.9	24,085	0.11%
2022/11/22	4.2	17.04	18	17.07	17.15	-13.8	23,860	-0.06%
2022/11/21	10.1	16.87	3.4	16.81	16.85	6.7	23,528	0.03%
2022/11/18	13	16.89	10	16.85	16.95	3	23,473	0.01%
2022/11/17	2	16.80	3	16.90	16.90	-1	23,347	0.00%
2022/11/16	3	16.85	2	17.10	16.90	1	23,384	0.00%
2022/11/15	6	16.95	7	16.97	17.00	-1	23,123	0.00%
2022/11/14	5.6	17.00	36	16.98	17.05	-30.4	23,011	-0.13%
2022/11/11	0.9	16.70	16.2	16.77	16.80	-15.2	22,582	-0.07%
2022/11/10	54.5	16.31	68	16.40	16.45	-13.5	22,261	-0.06%
2022/11/09	50	16.40	65	16.51	16.55	-15	22,322	-0.07%
2022/11/08	3.2	16.49	20.6	16.43	16.50	-17.4	22,174	-0.08%
2022/11/07	2	16.20	3.1	16.30	16.30	-1.1	21,973	-0.01%
2022/11/04	6.2	15.94	9.4	16.18	16.25	-3.2	22,088	-0.01%
2022/11/03	20.7	15.90	13	15.97	16.05	7.7	22,066	0.03%
2022/11/02	19	16.07	2	16.15	16.10	17	22,844	0.07%
2022/11/01	0	16.30	2	16.31	16.30	-2	23,061	-0.01%
2022/10/31	3.2	16.12	18	16.25	16.10	-14.8	23,243	-0.06%
2022/10/28	3.1	15.94	79.1	15.98	16.00	-76	23,101	-0.33%
2022/10/27	7.1	16.16	4	16.13	16.05	3.1	23,111	0.01%
2022/10/26	25	16.05	40	16.02	16.05	-15	23,069	-0.07%
2022/10/25	37.6	15.51	9	15.61	15.70	28.6	22,912	0.13%
2022/10/24	66	15.79	16	15.99	15.80	50	22,812	0.22%
2022/10/21	12.3	16.16	25	16.23	16.15	-12.7	22,533	-0.06%
2022/10/20	94.5	15.81	152	15.67	16.10	-57.5	22,503	-0.26%	大賣/
2022/10/19	23.1	16.43	66.8	16.25	16.50	-43.7	21,861	-0.20%
2022/10/18	2	16.53	10.3	16.68	16.70	-8.3	21,592	-0.04%
2022/10/17	5.2	16.43	4.5	16.40	16.50	0.8	21,816	0.00%
2022/10/14	10.5	16.68	1	16.80	16.60	9.5	21,900	0.04%
2022/10/13	18.7	16.71	20	16.65	16.75	-1.3	22,087	-0.01%
2022/10/12	1.2	16.94	5	17.14	17.10	-3.8	22,299	-0.02%
2022/10/11	7.2	16.86	19	16.90	16.85	-11.8	22,635	-0.05%
2022/10/07	1.5	17.02	0	17.05	16.95	1.5	22,583	0.01%
2022/10/06	2.1	17.15	1	17.15	17.15	1.1	22,696	0.00%
2022/10/05	15.2	16.98	31.9	16.97	16.95	-16.8	22,779	-0.07%
2022/10/04	1	16.95	8	16.93	16.95	-7	22,910	-0.03%
2022/10/03	7.7	16.94	20	16.88	16.85	-12.3	22,843	-0.05%
2022/09/30	7	17.24	8	17.23	17.30	-1	22,822	0.00%
2022/09/29	0	0.00	3	17.10	17.15	-3	22,650	-0.01%
2022/09/28	9.3	16.89	22.1	16.83	16.90	-12.8	22,482	-0.06%
2022/09/27	1.1	17.20	11.4	17.19	17.20	-10.3	22,410	-0.05%
2022/09/26	13.1	17.14	11.1	17.20	17.15	2	22,435	0.01%
2022/09/23	0	0.00	5	17.38	17.40	-5	22,442	-0.02%
2022/09/22	28.4	17.23	2.1	17.21	17.20	26.3	22,596	0.12%
2022/09/21	1	17.55	56.1	17.69	17.60	-55.1	22,428	-0.25%
2022/09/20	78.7	17.55	38.7	17.52	17.60	40	22,293	0.18%
2022/09/19	38.3	17.86	142.1	17.73	17.75	-103.8	22,142	-0.47%	大賣/鉅額交易
2022/09/16	15	18.54	74.7	18.54	18.45	-59.7	21,731	-0.27%
2022/09/15	8.3	18.05	5.3	18.15	18.20	3	19,590	0.02%
2022/09/14	13.2	18.09	21	18.09	18.00	-7.8	19,489	-0.04%
2022/09/13	11.2	18.24	4.3	18.21	18.20	6.9	19,620	0.04%
2022/09/12	46	18.17	13	18.18	18.30	33	19,688	0.17%
2022/09/08	5	17.60	76	17.77	17.95	-71	19,807	-0.36%
2022/09/07	19.3	17.45	12	17.50	17.45	7.3	19,552	0.04%
2022/09/06	24	17.70	10	17.76	17.70	14	19,360	0.07%
2022/09/05	41	17.58	11.3	17.61	17.65	29.7	19,174	0.15%
2022/09/02	6	17.18	8	17.22	17.15	-2	19,054	-0.01%
2022/09/01	3.4	17.19	2	17.30	17.25	1.4	19,059	0.01%
2022/08/31	2	17.40	2	17.33	17.35	0	18,932	0.00%
2022/08/30	5.2	17.16	4	17.28	17.25	1.2	18,743	0.01%
2022/08/29	12.2	17.23	3	17.18	17.20	9.2	18,739	0.05%
2022/08/26	7.5	17.42	11.1	17.44	17.45	-3.6	18,800	-0.02%
2022/08/25	3	17.22	37.2	17.29	17.40	-34.2	18,931	-0.18%
2022/08/24	6	17.11	2.5	17.19	17.10	3.5	19,083	0.02%
2022/08/23	9	17.14	3.4	17.17	17.25	5.6	19,765	0.03%
2022/08/22	4	17.24	11	17.26	17.25	-7	20,008	-0.03%
2022/08/19	7	17.15	33.3	17.24	17.30	-26.3	20,366	-0.13%
2022/08/18	31.5	17.17	2.5	17.29	17.25	29	20,415	0.14%
2022/08/17	3.2	17.22	6	17.25	17.35	-2.8	20,648	-0.01%
2022/08/16	34	17.13	25	17.19	17.25	9	20,722	0.04%
2022/08/15	54.8	17.25	11	17.21	17.15	43.8	21,094	0.21%
2022/08/12	3	17.10	7	17.15	17.20	-4	21,506	-0.02%
2022/08/11	95.6	17.15	107.5	17.15	17.20	-11.9	21,697	-0.05%	大賣/
2022/08/10	50.3	16.98	32	16.99	16.90	18.3	21,725	0.08%
2022/08/09	165.6	17.54	109.1	17.70	17.70	56.5	21,741	0.26%	大買/大賣/
2022/08/08	133	17.18	20.2	17.24	17.35	112.8	21,021	0.54%	大買/鉅額交易
2022/08/05	314.5	17.05	11.6	17.00	17.10	302.9	20,813	1.46%	大買/鉅額交易
2022/08/04	72.3	16.80	260	16.80	16.80	-187.7	20,708	-0.91%	大賣/鉅額交易
2022/08/03	113.1	16.66	0	0.00	16.80	113.1	20,751	0.55%	大買/鉅額交易
2022/08/02	55	16.56	51	16.75	16.85	4	20,909	0.02%
2022/08/01	35.4	16.83	7	16.80	16.80	28.4	21,102	0.13%
2022/07/29	67.3	16.81	1	16.80	16.90	66.3	21,237	0.31%
2022/07/28	94.5	16.56	66	16.65	16.65	28.5	20,973	0.14%
2022/07/27	5	16.40	1	16.30	16.50	4	20,913	0.02%
2022/07/26	38.2	16.38	1	16.35	16.35	37.2	20,907	0.18%
2022/07/25	22.5	16.38	0.2	16.45	16.40	22.3	20,876	0.11%
2022/07/22	11	16.18	5.3	16.06	16.20	5.7	21,084	0.03%
2022/07/21	10	15.98	4	15.93	16.00	6	20,975	0.03%
2022/07/20	23.2	16.04	18	15.94	15.90	5.2	20,902	0.02%
2022/07/19	4	15.95	3	16.00	16.00	1	20,796	0.00%
2022/07/18	23.2	15.37	26	15.68	15.80	-2.8	20,526	-0.01%
2022/07/15	27.6	15.32	70	15.26	15.25	-42.4	20,201	-0.21%
2022/07/14	25.3	15.73	0.3	15.70	15.65	25	20,191	0.12%
2022/07/13	2	15.85	3	15.90	15.85	-1	20,358	0.00%
2022/07/12	10.2	15.69	18	15.81	15.65	-7.8	20,449	-0.04%
2022/07/11	13.1	16.25	31	16.21	16.15	-17.9	20,367	-0.09%
2022/07/08	23.5	16.61	3	16.65	16.60	20.5	20,607	0.10%
2022/07/07	1.4	16.37	40.3	16.30	16.30	-38.9	20,678	-0.19%
2022/07/06	4.4	16.56	4	16.78	16.45	0.4	20,735	0.00%
2022/07/05	30.1	16.80	27.3	16.75	16.85	2.8	20,955	0.01%
2022/07/04	15.2	16.71	53.9	16.76	16.60	-38.7	21,173	-0.18%
2022/07/01	10.2	16.66	0	0.00	16.65	10.2	21,873	0.05%
2022/06/30	3.6	16.84	22	16.85	16.80	-18.4	22,043	-0.08%
2022/06/29	2.1	16.98	29	17.05	17.00	-26.9	22,104	-0.12%
2022/06/28	4.2	17.05	3	17.02	17.05	1.2	22,503	0.01%
2022/06/27	1.3	17.13	5.5	17.19	17.10	-4.2	23,645	-0.02%
2022/06/24	0.1	17.15	3	17.23	17.15	-2.9	23,760	-0.01%
2022/06/23	12	16.87	41	16.95	17.00	-29	23,773	-0.12%
2022/06/22	16	16.89	5	16.93	16.85	11	23,808	0.05%
2022/06/21	38	16.69	51	16.93	16.95	-13	23,936	-0.05%
2022/06/20	26.7	16.53	9.2	16.46	16.40	17.5	23,927	0.07%
2022/06/17	11.9	16.80	0.1	17.00	16.75	11.8	23,783	0.05%
2022/06/16	52.2	17.30	45	17.18	17.10	7.2	23,540	0.03%
2022/06/15	2.3	17.01	0	17.10	17.15	2.2	23,947	0.01%
2022/06/14	13.3	16.94	13	17.06	17.05	0.3	24,177	0.00%
2022/06/13	26.2	16.93	26	16.88	16.95	0.2	24,284	0.00%
2022/06/10	8.2	17.24	6	17.31	17.20	2.2	24,136	0.01%
2022/06/09	8.5	17.46	6	17.45	17.40	2.5	24,144	0.01%
2022/06/08	13.7	17.63	9	17.69	17.60	4.7	24,150	0.02%
2022/06/07	2.1	17.55	10	17.55	17.55	-7.9	24,289	-0.03%
2022/06/06	20	17.52	6	17.70	17.60	14	24,493	0.06%
2022/06/02	30	17.73	0.2	17.70	17.70	29.8	24,933	0.12%
2022/06/01	6.5	17.86	2	17.93	17.75	4.5	25,284	0.02%
2022/05/31	5.2	17.59	22.1	17.90	18.15	-16.9	25,359	-0.07%
2022/05/30	43.5	17.73	40	17.84	17.80	3.5	24,680	0.01%
2022/05/27	6	17.53	11	17.52	17.70	-5	24,579	-0.02%
2022/05/26	19.2	17.26	12	17.25	17.30	7.2	24,431	0.03%
2022/05/25	11.2	17.30	31	17.30	17.40	-19.9	24,834	-0.08%
2022/05/24	45	17.42	31.1	17.30	17.40	13.9	25,042	0.06%
2022/05/23	52	17.37	35	17.53	17.50	17	24,994	0.07%
2022/05/20	13	17.47	37	17.31	17.50	-24	24,744	-0.10%
2022/05/19	30.4	17.14	13	17.15	17.15	17.4	24,332	0.07%
2022/05/18	23	17.38	6	17.39	17.50	17	24,102	0.07%
2022/05/17	18	17.09	2	17.20	17.05	16	23,940	0.07%
2022/05/16	16.2	16.77	2.1	16.75	16.85	14.1	23,664	0.06%
2022/05/13	7.2	16.89	3.3	16.91	16.95	3.9	23,459	0.02%
2022/05/12	28.6	16.89	114.1	16.85	16.80	-85.5	23,497	-0.36%	大賣/
2022/05/11	15.1	17.36	0	0.00	17.35	15.1	23,285	0.06%
2022/05/10	50.2	17.34	58	17.40	17.50	-7.8	23,229	-0.03%
2022/05/09	33	17.22	36	17.20	17.20	-3	23,175	-0.01%
2022/05/06	19.6	17.76	4.5	17.84	17.75	15.1	23,160	0.07%
2022/05/05	9.1	18.28	6.2	18.23	18.05	2.9	23,325	0.01%
2022/05/04	25.2	18.29	40	18.33	18.30	-14.8	23,323	-0.06%
2022/05/03	5.5	18.21	1	18.20	18.20	4.5	23,506	0.02%
2022/04/29	5.4	18.15	166	18.25	18.25	-160.6	23,648	-0.68%	大賣/鉅額交易
2022/04/28	20.7	18.02	24	18.12	18.15	-3.3	23,926	-0.01%
2022/04/27	24	18.12	33.3	18.16	18.15	-9.3	23,891	-0.04%
2022/04/26	13	18.57	3	18.50	18.55	10	24,105	0.04%
2022/04/25	82.7	18.22	16	18.23	18.25	66.7	24,352	0.27%
2022/04/22	25.3	18.41	3	18.47	18.60	22.3	24,188	0.09%
2022/04/21	1.1	18.26	2	18.28	18.25	-0.9	24,321	0.00%
2022/04/20	13.4	18.29	3	18.30	18.25	10.4	24,627	0.04%
2022/04/19	8.1	18.38	18	18.46	18.35	-9.9	24,943	-0.04%
2022/04/18	14.4	18.09	22	18.06	18.10	-7.6	25,184	-0.03%
2022/04/15	15.3	18.48	18	18.49	18.50	-2.7	25,193	-0.01%
2022/04/14	39.6	18.66	35	18.60	18.50	4.6	25,278	0.02%
2022/04/13	43.1	19.05	13	19.04	19.05	30.1	25,156	0.12%
2022/04/12	54.6	18.85	3	18.88	18.85	51.6	25,076	0.21%
2022/04/11	55.2	19.00	26.5	18.97	19.00	28.7	24,971	0.12%
2022/04/08	59.2	18.89	66.2	18.83	19.05	-7.1	24,700	-0.03%
2022/04/07	97.5	19.03	58	19.00	18.65	39.5	24,490	0.16%
2022/04/06	56.8	18.85	18.1	18.92	19.10	38.7	23,729	0.16%
2022/04/01	35.5	18.62	64.4	18.59	18.70	-28.9	23,394	-0.12%
2022/03/31	113	18.53	21.3	18.48	18.40	91.8	23,068	0.40%	大買/
2022/03/30	24.2	18.22	202	18.18	18.35	-177.8	22,484	-0.79%	大賣/鉅額交易
2022/03/29	71.5	17.35	2.5	17.46	17.30	69	21,310	0.32%
2022/03/28	75.5	17.43	56	17.49	17.55	19.5	21,088	0.09%
2022/03/25	69.3	17.57	5	17.51	17.50	64.3	21,031	0.31%
2022/03/24	25.1	17.67	15	17.66	17.75	10.1	20,906	0.05%
2022/03/23	76	17.63	21	17.67	17.75	55	20,874	0.26%
2022/03/22	10	17.33	2	17.30	17.45	8	20,749	0.04%
2022/03/21	44.6	17.36	4	17.45	17.35	40.6	20,844	0.19%
2022/03/18	50.6	17.36	10.2	17.63	17.30	40.4	20,848	0.19%
2022/03/17	6.5	17.39	50.8	17.39	17.40	-44.3	20,512	-0.22%
2022/03/16	38	17.03	15	17.00	17.10	23	20,532	0.11%
2022/03/15	16.5	16.98	1	16.95	17.00	15.5	20,471	0.08%
2022/03/14	2	16.97	6	16.97	17.00	-4	20,535	-0.02%
2022/03/11	6	16.92	5	16.92	16.90	1	20,591	0.00%
2022/03/10	19	16.93	20.1	16.89	16.90	-1	20,613	-0.01%
2022/03/09	20.2	16.46	18	16.52	16.40	2.2	20,604	0.01%
2022/03/08	71.3	16.57	27	16.46	16.40	44.3	20,374	0.22%
2022/03/07	29.9	16.68	53	16.69	16.80	-23.1	19,954	-0.12%
2022/03/04	41.2	17.16	5	17.12	17.10	36.2	20,316	0.18%
2022/03/03	5	17.44	1	17.40	17.50	4	20,250	0.02%
2022/03/02	8	17.20	11	17.28	17.40	-3	20,483	-0.01%
2022/03/01	9.3	17.12	5	17.24	17.20	4.3	20,422	0.02%
2022/02/25	16.2	16.98	18	17.04	17.10	-1.8	20,478	-0.01%
2022/02/24	45.7	17.07	59	17.09	17.20	-13.3	20,247	-0.07%
2022/02/23	5.1	17.33	0.1	17.40	17.45	5	19,962	0.03%
2022/02/22	26.2	17.26	10	17.20	17.40	16.2	20,043	0.08%
2022/02/21	4.4	17.47	4.1	17.49	17.55	0.3	20,195	0.00%
2022/02/18	30	17.37	59	17.45	17.40	-29	20,490	-0.14%
2022/02/17	5.4	17.41	4.1	17.46	17.40	1.3	20,579	0.01%
2022/02/16	2.5	17.44	15	17.49	17.40	-12.5	20,750	-0.06%
2022/02/15	7.4	17.28	3	17.30	17.25	4.4	21,064	0.02%
2022/02/14	10.2	17.29	10.7	17.33	17.40	-0.5	21,227	0.00%
2022/02/11	6.4	17.35	5	17.25	17.35	1.4	21,089	0.01%
2022/02/10	26.5	17.29	4	17.28	17.45	22.5	21,082	0.11%
2022/02/09	7	17.40	8	17.42	17.50	-1	20,990	0.00%
2022/02/08	14	17.24	75.2	17.28	17.35	-61.2	20,909	-0.29%
2022/02/07	15.3	16.91	6.2	16.85	17.05	9.1	20,573	0.04%
2022/01/26	20.7	16.33	8	16.46	16.45	12.7	20,166	0.06%
2022/01/25	18.9	16.27	2	16.30	16.40	16.9	20,142	0.08%
2022/01/24	45.6	16.33	37	16.21	16.55	8.6	20,008	0.04%
2022/01/21	53.4	16.50	55	16.53	16.50	-1.6	19,975	-0.01%
2022/01/20	29.4	16.76	13.3	16.72	16.75	16.1	19,706	0.08%
2022/01/19	35.5	16.99	4	17.04	16.95	31.5	19,565	0.16%
2022/01/18	76	17.14	96	17.04	17.10	-20	19,333	-0.10%
2022/01/17	15.3	16.69	39.3	16.75	16.70	-24	18,968	-0.13%
2022/01/14	56	16.65	165	16.68	16.70	-109	18,934	-0.58%	大賣/鉅額交易
2022/01/13	101.1	16.59	18	16.62	16.70	83.1	18,923	0.44%	大買/
2022/01/12	62.2	16.35	0.5	16.45	16.45	61.7	18,548	0.33%
2022/01/11	161.6	16.29	9.1	16.42	16.55	152.5	18,182	0.84%	大買/鉅額交易
2022/01/10	51.4	16.33	11	16.36	16.35	40.4	17,778	0.23%
2022/01/07	28.1	16.58	8.1	16.64	16.55	20	17,534	0.11%
2022/01/06	7.1	16.35	52.3	16.37	16.50	-45.2	17,290	-0.26%
2022/01/05	5	16.22	5	16.25	16.30	0	17,151	0.00%
2022/01/04	6	16.14	10.2	16.16	16.20	-4.1	17,180	-0.02%
2022/01/03	45.4	16.21	91.1	16.05	16.10	-45.7	17,144	-0.27%
2021/12/30	21.2	16.20	16.5	16.28	16.15	4.8	17,134	0.03%
2021/12/29	3.1	16.11	52	16.17	16.25	-48.9	17,244	-0.28%
2021/12/28	3	15.93	10	15.94	16.05	-7	17,275	-0.04%
2021/12/27	4.1	15.94	0	0.00	15.95	4.1	17,280	0.02%
2021/12/24	4	15.98	9	15.97	15.95	-5	17,601	-0.03%
2021/12/23	0	0.00	3.1	15.95	16.00	-3.1	17,704	-0.02%
2021/12/22	7	15.84	5.3	15.91	15.85	1.7	17,825	0.01%
2021/12/21	6.1	15.91	4	15.90	15.90	2.1	17,879	0.01%
2021/12/20	13.2	15.74	0	0.00	15.75	13.2	17,886	0.07%
2021/12/17	17.3	15.84	21	15.88	15.90	-3.8	17,835	-0.02%
2021/12/16	10.4	15.81	0	0.00	15.75	10.4	17,799	0.06%
2021/12/15	6	15.89	6	15.92	15.85	0	17,991	0.00%
2021/12/14	120	15.64	4	15.65	15.65	116	18,302	0.63%	大買/鉅額交易
2021/12/13	35	15.92	4	15.99	15.85	31	18,314	0.17%
2021/12/10	11.2	15.98	28.2	15.89	15.95	-17	18,235	-0.09%
2021/12/09	13.3	15.68	16	15.65	15.70	-2.7	18,101	-0.01%
2021/12/08	18.5	15.55	23	15.52	15.55	-4.5	18,107	-0.02%
2021/12/07	4	15.29	6	15.42	15.50	-2	18,006	-0.01%
2021/12/06	25	15.30	7.1	15.26	15.35	17.9	18,022	0.10%
2021/12/03	0	0.00	10	15.28	15.20	-10	18,179	-0.06%
2021/12/02	13.1	15.05	4	15.05	15.15	9.1	18,012	0.05%
2021/12/01	15	15.09	9	15.05	15.15	6	17,952	0.03%
2021/11/30	97.6	15.00	11	15.05	15.30	86.6	18,025	0.48%
2021/11/29	8	14.98	11	15.00	15.00	-3	17,460	-0.02%
2021/11/26	13.2	15.26	41.1	15.19	15.15	-27.9	17,556	-0.16%
2021/11/25	6	15.44	2	15.45	15.50	4	17,543	0.02%
2021/11/24	8	15.49	38	15.52	15.50	-30	17,728	-0.17%
2021/11/23	12	15.32	81.1	15.20	15.30	-69.1	17,949	-0.38%
2021/11/22	66.1	15.15	136	15.20	15.20	-69.9	17,786	-0.39%	大賣/
2021/11/19	14.2	15.10	25.2	15.08	15.10	-11	17,608	-0.06%
2021/11/18	32	15.17	47.1	15.13	15.20	-15.1	17,542	-0.09%
2021/11/17	5	14.98	24	14.97	15.00	-19	17,430	-0.11%
2021/11/16	14	14.68	3	14.63	14.75	11	17,275	0.06%
2021/11/15	20	14.68	15.8	14.68	14.70	4.2	17,500	0.02%
2021/11/12	5	14.55	23	14.53	14.55	-18	17,586	-0.10%
2021/11/11	43	14.30	42	14.30	14.35	1	17,621	0.01%
2021/11/10	3	14.17	7	14.16	14.20	-4	17,677	-0.02%
2021/11/09	11	14.15	17	14.14	14.15	-6	17,849	-0.03%
2021/11/08	4	14.18	8	14.16	14.20	-4	19,488	-0.02%
2021/11/05	11	14.06	3.2	14.12	14.15	7.8	20,771	0.04%
2021/11/04	7	14.19	1	14.20	14.15	6	21,225	0.03%
2021/11/03	10	14.15	5	14.15	14.20	5	21,662	0.02%
2021/11/02	4	14.18	2	14.15	14.15	2	22,030	0.01%
2021/11/01	71	14.10	76	14.15	14.15	-5	22,375	-0.02%
2021/10/29	14	14.10	19	14.13	14.15	-5	22,652	-0.02%
2021/10/28	16	14.12	31	14.15	14.15	-15	22,738	-0.07%
2021/10/27	2	14.15	5	14.16	14.20	-3	22,965	-0.01%
2021/10/26	5	14.19	104	14.15	14.15	-99	23,721	-0.42%	大賣/
2021/10/25	5	14.05	7	14.08	14.10	-2	23,925	-0.01%
2021/10/22	12	13.97	26.4	14.01	14.05	-14.4	24,406	-0.06%
2021/10/21	6.2	14.01	8	14.04	14.00	-1.8	24,666	-0.01%
2021/10/20	45.4	13.92	44	13.95	13.95	1.4	24,530	0.01%
2021/10/19	39	13.94	59	13.99	14.00	-20	24,549	-0.08%
2021/10/18	13	13.91	33	13.92	13.90	-20	24,547	-0.08%
2021/10/15	39	13.81	22	13.87	13.85	17	24,705	0.07%
2021/10/14	24	13.81	7.3	13.89	13.80	16.7	25,194	0.07%
2021/10/13	5.3	13.85	6	13.86	13.90	-0.7	25,692	0.00%
2021/10/12	56.3	13.70	51.2	13.75	13.85	5	26,213	0.02%
2021/10/08	12	13.83	6	13.86	13.80	6	26,397	0.02%
2021/10/07	3	13.90	13	13.91	13.90	-10	26,798	-0.04%
2021/10/06	12.3	13.81	11	13.85	13.90	1.3	27,522	0.00%
2021/10/05	19.5	13.72	1	13.70	13.80	18.5	27,872	0.07%
2021/10/04	6.3	13.72	5	13.71	13.75	1.3	28,243	0.00%
2021/10/01	80.1	13.70	102.2	13.75	13.70	-22.1	28,494	-0.08%	大賣/
2021/09/30	10.6	13.85	0.1	13.85	13.90	10.5	28,465	0.04%
2021/09/29	41	13.82	27	13.85	13.90	14	28,591	0.05%
2021/09/28	8	13.89	1	13.90	13.85	7	28,514	0.02%
2021/09/27	15	13.95	73	13.95	14.00	-58	28,525	-0.20%
2021/09/24	14	13.96	17	13.93	13.95	-3	28,613	-0.01%
2021/09/23	18	13.94	5	13.96	13.85	13	28,694	0.05%
2021/09/22	60.5	13.81	20	13.80	13.85	40.5	28,663	0.14%
2021/09/17	40.1	14.02	12	14.02	13.95	28.1	28,334	0.10%
2021/09/16	4	14.05	57.2	14.06	14.10	-53.2	28,048	-0.19%
2021/09/15	3	14.00	1	14.10	14.05	2	27,964	0.01%
2021/09/14	11	14.05	5	14.05	14.05	6	28,046	0.02%
2021/09/13	10	14.06	4.1	14.05	14.10	5.9	27,890	0.02%
2021/09/10	4	14.08	0	0.00	14.05	4	28,048	0.01%
2021/09/09	10	13.97	12	13.98	14.00	-2	28,506	-0.01%
2021/09/08	24	13.99	1	14.05	14.05	23	28,496	0.08%
2021/09/07	108	14.00	10	14.00	14.00	98	28,448	0.34%	大買/
2021/09/06	7	14.05	3	14.05	14.05	4	28,798	0.01%
2021/09/03	3	14.05	43.1	14.08	14.10	-40.1	29,075	-0.14%
2021/09/02	17.1	13.88	7	13.92	14.00	10.1	28,902	0.03%
2021/09/01	52	14.04	5	14.03	14.00	47	28,728	0.16%
2021/08/31	5.1	14.13	17.8	14.11	14.25	-12.8	28,492	-0.04%
2021/08/30	5.1	14.16	32	14.18	14.25	-26.9	28,405	-0.09%
2021/08/27	165	13.98	53.7	13.95	14.05	111.3	28,191	0.39%	大買/鉅額交易
2021/08/26	10	13.60	56	13.67	13.70	-46	27,771	-0.17%
2021/08/25	4	13.61	3	13.65	13.65	1	27,745	0.00%
2021/08/24	13	13.58	103	13.50	13.60	-90	27,751	-0.32%	大賣/
2021/08/23	91	13.60	35	13.62	13.50	56	27,758	0.20%
2021/08/20	4	13.60	1	13.60	13.60	3	27,850	0.01%
2021/08/19	16.1	13.63	18.3	13.65	13.65	-2.2	28,567	-0.01%
2021/08/18	1.8	13.54	6	13.53	13.65	-4.2	28,331	-0.01%
2021/08/17	15.1	13.37	41.4	13.37	13.55	-26.3	28,179	-0.09%
2021/08/16	21.2	13.27	13	13.30	13.30	8.2	27,834	0.03%
2021/08/13	45.1	13.30	35	13.30	13.35	10.1	27,802	0.04%
2021/08/12	202.3	13.29	57.8	13.28	13.30	144.5	27,698	0.52%	大買/鉅額交易
2021/08/11	159.6	14.23	27	14.25	14.20	132.6	26,185	0.51%	大買/鉅額交易
2021/08/10	138	14.20	37.2	14.21	14.20	100.8	25,336	0.40%	大買/
2021/08/09	16.2	14.20	25	14.22	14.20	-8.8	25,405	-0.03%
2021/08/06	31.1	14.22	3	14.23	14.20	28.1	25,402	0.11%
2021/08/05	46	14.23	28	14.25	14.25	18	25,879	0.07%
2021/08/04	4	14.16	21.4	14.17	14.20	-17.4	26,968	-0.06%
2021/08/03	39	14.17	6	14.13	14.15	33	27,254	0.12%
2021/08/02	24	14.09	2.7	14.10	14.20	21.3	27,897	0.08%
2021/07/30	39.5	14.03	8	14.18	14.05	31.5	28,077	0.11%
2021/07/29	46.4	14.19	4	14.16	14.20	42.4	28,354	0.15%
2021/07/28	20.1	14.02	49	14.04	14.10	-28.9	28,464	-0.10%
2021/07/27	35	14.20	6	14.13	14.15	29	28,764	0.10%
2021/07/26	28	14.31	5	14.35	14.30	23	28,917	0.08%
2021/07/23	10.1	14.28	2	14.25	14.25	8.1	29,021	0.03%
2021/07/22	3	14.25	16	14.28	14.30	-13	29,081	-0.04%
2021/07/21	16.1	14.18	5	14.30	14.20	11.1	29,214	0.04%
2021/07/20	66.2	14.26	11.5	14.25	14.20	54.7	29,501	0.19%
2021/07/19	16.1	14.39	6.2	14.43	14.45	9.8	29,049	0.03%
2021/07/16	5	14.34	33	14.31	14.35	-28	29,167	-0.10%
2021/07/15	10.5	14.20	7	14.24	14.25	3.5	28,795	0.01%
2021/07/14	5	14.18	6	14.16	14.15	-1	28,720	0.00%
2021/07/13	23.2	14.16	73.3	14.21	14.10	-50.1	28,766	-0.17%
2021/07/12	41.8	14.01	87.1	14.11	14.00	-45.2	28,224	-0.16%
2021/07/09	18.5	13.96	38.3	13.99	13.95	-19.8	27,986	-0.07%
2021/07/08	26.1	13.91	30	13.92	13.95	-3.9	27,623	-0.01%
2021/07/07	5.3	13.79	14.3	13.80	13.80	-9	27,511	-0.03%
2021/07/06	1	13.80	4	13.80	13.80	-3	27,494	-0.01%
2021/07/05	6	13.68	6	13.68	13.75	0	27,400	0.00%
2021/07/02	25.8	13.66	16	13.66	13.65	9.8	27,374	0.04%
2021/07/01	45	13.72	14.1	13.75	13.70	30.9	27,361	0.11%
2021/06/30	3	13.82	23	13.78	13.75	-20	27,344	-0.07%
2021/06/29	12	13.75	12	13.74	13.75	0	27,500	0.00%
2021/06/28	17	13.76	6	13.78	13.75	11	27,729	0.04%
2021/06/25	11.2	13.78	37	13.77	13.80	-25.8	27,891	-0.09%
2021/06/24	8	13.70	9	13.69	13.70	-1	27,840	0.00%
2021/06/23	7	13.65	29	13.67	13.60	-22	27,924	-0.08%
2021/06/22	7.9	13.54	5	13.52	13.50	2.9	28,024	0.01%
2021/06/21	32.5	13.45	6	13.49	13.50	26.5	28,231	0.09%
2021/06/18	15	13.53	22	13.63	13.55	-7	28,091	-0.02%
2021/06/17	34	13.55	0	0.00	13.60	34	28,009	0.12%
2021/06/16	5.3	13.57	34.5	13.60	13.70	-29.3	29,300	-0.10%
2021/06/15	22.4	13.58	3	13.70	13.55	19.4	29,313	0.07%
2021/06/11	5	13.72	19	13.74	13.75	-14	29,216	-0.05%
2021/06/10	3	13.50	13	13.57	13.65	-10	29,178	-0.03%
2021/06/09	18.9	13.59	0	0.00	13.60	18.9	29,494	0.06%
2021/06/08	11.6	13.66	44	13.65	13.65	-32.4	29,606	-0.11%
2021/06/07	18.2	13.50	7	13.57	13.65	11.2	29,961	0.04%
2021/06/04	55	13.63	19	13.66	13.70	36	30,063	0.12%
2021/06/03	22.2	13.65	9.6	13.66	13.70	12.6	30,298	0.04%
2021/06/02	4	13.59	9	13.63	13.65	-5	30,346	-0.02%
2021/06/01	5.1	13.55	29	13.54	13.55	-23.9	30,381	-0.08%
2021/05/31	4.5	13.46	31	13.50	13.55	-26.5	30,598	-0.09%
2021/05/28	31	13.46	22	13.50	13.45	9	30,808	0.03%
2021/05/27	23	13.37	3.5	13.44	13.50	19.5	30,605	0.06%
2021/05/26	16	13.35	26.2	13.38	13.45	-10.2	30,188	-0.03%
2021/05/25	6	13.33	78	13.40	13.30	-72	30,352	-0.24%
2021/05/24	20	13.18	15	13.23	13.25	5	30,325	0.02%
2021/05/21	12	13.24	7.1	13.26	13.20	4.9	30,476	0.02%
2021/05/20	4	13.05	8	13.10	13.10	-4	30,427	-0.01%
2021/05/19	30.8	13.06	12	13.07	13.05	18.8	30,503	0.06%
2021/05/18	14	13.02	17	13.04	13.05	-3	30,639	-0.01%
2021/05/17	48.4	12.73	56	12.75	12.60	-7.6	30,849	-0.02%
2021/05/14	48.1	13.06	117	13.06	13.15	-68.9	30,394	-0.23%	大賣/
2021/05/13	41.9	13.08	37.1	13.05	13.00	4.8	29,935	0.02%
2021/05/12	195.4	13.01	272.4	13.05	13.05	-77	29,135	-0.26%	大買/大賣/
2021/05/11	196.2	13.78	84.4	13.73	13.70	111.8	27,745	0.40%	大買/鉅額交易
2021/05/10	106.6	13.93	119.8	13.84	14.00	-13.2	27,192	-0.05%	大買/大賣/
2021/05/07	75.5	13.65	42	13.68	13.65	33.5	26,614	0.13%
2021/05/06	343.4	13.66	172	13.54	13.60	171.4	26,375	0.65%	大買/大賣/鉅額交易
2021/05/05	48.2	13.23	153	13.27	13.25	-104.8	25,430	-0.41%	大賣/鉅額交易
2021/05/04	54.7	13.12	158	13.06	13.20	-103.3	25,044	-0.41%	大賣/鉅額交易
2021/05/03	25	13.35	66	13.40	13.35	-41	24,410	-0.17%
2021/04/29	41.1	13.40	10	13.40	13.30	31.1	24,074	0.13%
2021/04/28	47.1	13.45	61.4	13.40	13.50	-14.3	23,998	-0.06%
2021/04/27	20	13.45	21	13.45	13.50	-1	24,345	0.00%
2021/04/26	14	13.49	22.3	13.49	13.50	-8.3	24,159	-0.03%
2021/04/23	17	13.26	12.4	13.25	13.30	4.6	23,710	0.02%
2021/04/22	38	13.37	67	13.36	13.30	-29	23,796	-0.12%
2021/04/21	35	13.28	24.1	13.33	13.30	10.9	23,455	0.05%
2021/04/20	107	13.21	98.2	13.29	13.35	8.8	23,374	0.04%	大買/
2021/04/19	62.6	13.20	76	13.22	13.25	-13.4	23,273	-0.06%
2021/04/16	25.6	12.99	136	12.99	13.00	-110.4	22,927	-0.48%	大賣/鉅額交易
2021/04/15	24	12.89	94	12.95	12.95	-70	23,202	-0.30%
2021/04/14	2	12.73	70	12.76	12.80	-68	22,925	-0.30%
2021/04/13	30	12.81	11.7	12.83	12.75	18.3	23,111	0.08%
2021/04/12	40.6	12.70	9.6	12.73	12.80	31	23,049	0.13%
2021/04/09	12	12.57	0	0.00	12.55	12	23,028	0.05%
2021/04/08	4.4	12.58	11	12.60	12.60	-6.6	23,110	-0.03%
2021/04/07	20.8	12.59	30	12.58	12.65	-9.2	23,674	-0.04%
2021/04/06	52.5	12.62	15	12.61	12.60	37.5	23,659	0.16%
2021/04/01	46	12.66	11.1	12.66	12.65	34.9	23,543	0.15%
2021/03/31	22.6	12.70	34.2	12.80	12.85	-11.6	23,224	-0.05%
2021/03/30	5	12.64	50.3	12.68	12.70	-45.3	22,972	-0.20%
2021/03/29	57	12.54	8	12.54	12.60	49	22,771	0.22%
2021/03/26	35	12.48	79	12.52	12.45	-44	22,643	-0.19%
2021/03/25	42.4	12.45	121.4	12.50	12.50	-79	22,525	-0.35%	大賣/
2021/03/24	47.6	12.33	45	12.37	12.35	2.6	22,371	0.01%
2021/03/23	1	12.30	18	12.35	12.35	-17	22,113	-0.08%
2021/03/22	18	12.24	377	12.31	12.30	-359	22,136	-1.62%	大賣/鉅額交易
2021/03/19	111	12.13	62	12.20	12.05	49	21,967	0.22%	大買/
2021/03/18	140.4	12.29	106	12.30	12.25	34.4	20,599	0.17%	大買/大賣/
2021/03/17	39.6	12.33	16	12.33	12.30	23.6	20,614	0.11%
2021/03/16	19	12.35	156	12.35	12.35	-137	20,554	-0.67%	大賣/鉅額交易
2021/03/15	9.3	12.29	117.4	12.39	12.30	-108	20,506	-0.53%	大賣/鉅額交易
2021/03/12	13.9	12.06	45	12.09	12.15	-31.1	20,884	-0.15%
2021/03/11	320.1	12.10	40	12.12	12.00	280.1	20,963	1.34%	大買/鉅額交易
2021/03/10	6.9	12.00	52.1	12.01	12.05	-45.3	20,806	-0.22%
2021/03/09	83	11.90	23	11.88	11.95	60	20,687	0.29%
2021/03/08	145	11.76	230	11.80	11.80	-85	20,685	-0.41%	大買/大賣/
2021/03/05	94	11.66	9.2	11.73	11.75	84.8	20,716	0.41%
2021/03/04	104.6	11.70	103.8	11.75	11.80	0.8	21,420	0.00%	大買/大賣/
2021/03/03	6	11.83	185	11.81	11.85	-179	21,538	-0.83%	大賣/鉅額交易
2021/03/02	300	11.70	101.3	11.75	11.65	198.7	21,289	0.93%	大買/大賣/鉅額交易
2021/02/26	230	11.73	85	11.76	11.65	145	21,348	0.68%	大買/鉅額交易
2021/02/25	186	11.87	482	11.90	11.95	-296	21,039	-1.41%	大買/大賣/鉅額交易
2021/02/24	111	11.75	376	11.79	11.80	-265	20,831	-1.27%	大買/大賣/鉅額交易
2021/02/23	179	11.65	158	11.70	11.75	21	20,776	0.10%	大買/大賣/
2021/02/22	123	11.60	238	11.62	11.65	-115	21,140	-0.54%	大買/大賣/鉅額交易
2021/02/19	131.2	11.48	4.5	11.56	11.60	126.7	21,098	0.60%	大買/鉅額交易
2021/02/18	174.1	11.59	291.5	11.65	11.60	-117.4	21,118	-0.56%	大買/大賣/鉅額交易
2021/02/17	17	11.49	29	11.51	11.60	-12	21,064	-0.06%
2021/02/05	2	11.18	6	11.17	11.20	-4	20,483	-0.02%
2021/02/04	3.2	11.12	9	11.15	11.15	-5.8	20,569	-0.03%
2021/02/03	11	11.14	0.3	11.15	11.10	10.7	20,996	0.05%
2021/02/02	31	11.19	100	11.20	11.10	-69	21,398	-0.32%
2021/02/01	4	11.06	2	11.05	11.10	2	21,457	0.01%
2021/01/29	24	11.00	4	11.05	10.95	20	21,382	0.09%
2021/01/28	75	11.02	2.4	11.06	11.05	72.7	21,133	0.34%
2021/01/27	26	11.10	1.1	11.10	11.10	24.9	20,957	0.12%
2021/01/26	1.1	11.10	3	11.10	11.10	-1.9	20,843	-0.01%
2021/01/25	23	11.03	5	11.10	11.15	18	20,842	0.09%
2021/01/22	28.2	11.14	3	11.10	11.10	25.2	20,843	0.12%
2021/01/21	13	11.17	10.4	11.17	11.15	2.6	20,762	0.01%
2021/01/20	213	11.23	18	11.19	11.10	195	20,578	0.95%	大買/鉅額交易
2021/01/19	11	11.35	16	11.39	11.35	-5	20,080	-0.02%
2021/01/18	49	11.32	1	11.35	11.35	48	19,999	0.24%
2021/01/15	107.1	11.50	104	11.40	11.40	3.1	19,886	0.02%	大買/大賣/
2021/01/14	259.7	11.55	272	11.60	11.50	-12.3	19,878	-0.06%	大買/大賣/
2021/01/13	214	11.52	301	11.55	11.50	-87	19,627	-0.44%	大買/大賣/
2021/01/12	278	11.50	3	11.45	11.45	275	19,492	1.41%	大買/鉅額交易
2021/01/11	106	11.60	120	11.65	11.65	-14	19,396	-0.07%	大買/大賣/
2021/01/08	260	11.55	344	11.60	11.65	-84	19,235	-0.44%	大買/大賣/
2021/01/07	201	11.40	212	11.45	11.45	-11	18,714	-0.06%	大買/大賣/
2021/01/06	230	11.39	107	11.44	11.40	123	18,662	0.66%	大買/大賣/鉅額交易
2021/01/05	203.4	11.47	215	11.48	11.45	-11.6	18,322	-0.06%	大買/大賣/
2021/01/04	24	11.41	5	11.48	11.45	19	18,419	0.10%
2020/12/31	26	11.41	9	11.45	11.45	17	18,243	0.09%
2020/12/30	3	11.45	266	11.33	11.50	-263	18,132	-1.45%	大賣/鉅額交易
2020/12/29	1	11.20	18.6	11.20	11.20	-17.6	17,641	-0.10%
2020/12/28	100	11.10	127	11.15	11.20	-27	17,606	-0.15%	大賣/
2020/12/25	51	11.15	62	11.19	11.15	-11	17,590	-0.06%
2020/12/24	200.1	11.13	252	11.17	11.15	-51.9	17,719	-0.29%	大買/大賣/
2020/12/23	1	11.10	69	11.15	11.10	-68	17,667	-0.38%
2020/12/22	202	11.13	146	11.19	11.15	56	17,863	0.31%	大買/大賣/
2020/12/21	107	11.10	108	11.15	11.20	-1	18,096	-0.01%	大買/大賣/
2020/12/18	7	11.17	10	11.15	11.10	-3	18,120	-0.02%
2020/12/17	100	11.10	174	11.15	11.20	-74	18,075	-0.41%	大賣/
2020/12/16	275	11.13	303	11.17	11.20	-28	18,052	-0.16%	大買/大賣/
2020/12/15	176	11.03	101	11.05	11.05	75	18,033	0.42%	大買/大賣/
2020/12/14	110	11.15	105	11.15	11.15	5	17,810	0.03%	大買/大賣/
2020/12/11	305	11.17	340	11.21	11.20	-35	17,762	-0.20%	大買/大賣/
2020/12/10	220	11.05	202	11.10	11.05	18	17,577	0.10%	大買/大賣/
2020/12/09	211	11.03	210	11.07	11.05	1	17,392	0.01%	大買/大賣/
2020/12/08	292	11.14	100	11.20	11.00	192	17,191	1.12%	大買/鉅額交易
2020/12/07	121	11.20	102	11.25	11.20	19	16,444	0.12%	大買/大賣/
2020/12/04	228	11.26	290	11.30	11.30	-62	16,266	-0.38%	大買/大賣/
2020/12/03	109	11.25	128	11.28	11.20	-19	16,070	-0.12%	大買/大賣/
2020/12/02	15	11.19	0	0.00	11.25	15	15,982	0.09%
2020/12/01	7.3	11.20	11.2	11.19	11.25	-3.9	15,858	-0.02%
2020/11/30	203	11.25	62	11.35	11.10	141	15,879	0.89%	大買/鉅額交易
2020/11/27	137	11.30	107	11.35	11.35	30	15,162	0.20%	大買/大賣/
2020/11/26	115	11.25	161	11.30	11.30	-46	14,864	-0.31%	大買/大賣/
2020/11/25	104.2	11.22	134	11.27	11.30	-29.8	15,083	-0.20%	大買/大賣/
2020/11/24	104	11.21	19	11.20	11.20	85	14,853	0.57%	大買/
2020/11/23	80	11.25	75	11.30	11.30	5	14,730	0.03%
2020/11/20	130	11.25	51	11.30	11.25	79	14,677	0.54%	大買/
2020/11/19	52	11.30	185	11.29	11.30	-133	14,630	-0.91%	大賣/鉅額交易
2020/11/18	87	11.18	58	11.25	11.20	29	14,077	0.21%
2020/11/17	91	11.18	6	11.20	11.15	85	13,986	0.61%
2020/11/16	114	11.23	87	11.27	11.25	27	14,065	0.19%	大買/
2020/11/13	3	11.10	0	0.00	11.20	3	13,903	0.02%
2020/11/12	113	11.20	71	11.15	11.20	42	13,888	0.30%	大買/
2020/11/11	42	11.35	95	11.37	11.35	-53	13,541	-0.39%
2020/11/10	105	11.16	175.5	11.17	11.20	-70.5	13,181	-0.53%	大買/大賣/
2020/11/09	56	11.01	108	11.05	11.05	-52	12,813	-0.41%	大賣/
2020/11/06	33	10.90	33	10.95	10.95	0	12,750	0.00%
2020/11/05	21	11.00	118	10.98	11.00	-97	12,937	-0.75%	大賣/
2020/11/04	0	0.00	18	10.92	10.95	-18	13,056	-0.14%
2020/11/03	12	10.85	5	10.85	10.90	7	13,190	0.05%
2020/11/02	50	10.75	56	10.80	10.90	-6	13,403	-0.04%
2020/10/30	38	10.70	20	10.75	10.70	18	13,445	0.13%
2020/10/29	43	10.75	14	10.80	10.75	29	13,386	0.22%
2020/10/27	4	10.81	0	0.00	10.80	4	13,811	0.03%
2020/10/26	0	0.00	94.5	10.87	10.90	-94.5	14,071	-0.67%
2020/10/23	58	10.81	10	10.80	10.80	48	14,400	0.33%
2020/10/22	50	10.80	57	10.85	10.80	-7	14,830	-0.05%
2020/10/21	12.1	10.82	0	0.00	10.80	12.1	15,157	0.08%
2020/10/20	8	10.83	0	0.00	10.85	8	15,489	0.05%
2020/10/19	3	10.83	14	10.87	10.90	-11	15,702	-0.07%
2020/10/16	9	10.80	4	10.75	10.75	5	15,901	0.03%
2020/10/15	5	10.80	0	0.00	10.75	5	16,494	0.03%
2020/10/14	7	10.80	2	10.80	10.80	5	16,730	0.03%
2020/10/13	3	10.77	0	0.00	10.80	3	17,140	0.02%
2020/10/12	57	10.84	4	10.89	10.85	53	17,365	0.31%
2020/10/08	27	10.80	80	10.85	10.85	-53	17,365	-0.31%
2020/10/07	1.3	10.80	5.5	10.80	10.75	-4.2	17,565	-0.02%
2020/10/06	20	10.83	0	0.00	10.80	20	17,752	0.11%
2020/10/05	65	10.85	66	10.94	10.80	-1	17,833	-0.01%
2020/09/30	75	10.85	61	10.90	10.85	14	18,072	0.08%
2020/09/29	11	10.84	0	0.00	10.85	11	18,353	0.06%
2020/09/28	1	10.80	5	10.76	10.85	-4	18,747	-0.02%
2020/09/25	3	10.65	10	10.65	10.60	-7	19,196	-0.04%
2020/09/24	177	10.62	11	10.55	10.50	166	19,267	0.86%	大買/鉅額交易
2020/09/23	67	10.75	0	0.00	10.75	67	19,539	0.34%
2020/09/22	17	10.78	16	10.81	10.75	1	19,631	0.01%
2020/09/21	2	10.90	3	10.90	10.85	-1	19,843	-0.01%
2020/09/18	0.5	10.90	4	10.95	10.95	-3.5	20,153	-0.02%
2020/09/17	14	10.90	13	10.90	10.85	1	20,263	0.00%
2020/09/16	8	10.93	30	10.91	10.95	-22	20,517	-0.11%
2020/09/15	8	10.88	8	10.90	10.85	0	20,668	0.00%
2020/09/14	11	10.90	5	10.90	10.90	6	21,232	0.03%
2020/09/11	5	10.86	12	10.90	10.90	-7	21,529	-0.03%
2020/09/10	8	10.90	4	10.90	10.90	4	21,819	0.02%
2020/09/09	8	10.85	65	10.87	10.90	-57	21,981	-0.26%
2020/09/08	0	0.00	16	10.87	10.95	-16	22,184	-0.07%
2020/09/07	33.1	10.85	11	10.85	10.85	22.1	22,626	0.10%
2020/09/04	57	10.80	34	10.84	10.80	23	24,121	0.10%
2020/09/03	27	10.85	6	10.90	10.90	21	24,993	0.08%
2020/09/02	7	10.86	0	0.00	10.90	7	25,349	0.03%
2020/09/01	4	10.84	0	0.00	10.85	4	25,713	0.02%
2020/08/31	38	10.81	9	10.89	10.80	29	25,998	0.11%
2020/08/28	9	10.85	0	0.00	10.85	9	26,037	0.03%
2020/08/27	5	10.85	10	10.87	10.85	-5	26,543	-0.02%
2020/08/26	11	10.87	2	10.90	10.90	9	26,793	0.03%
2020/08/25	9	10.88	8	10.90	10.85	1	27,043	0.00%
2020/08/24	1	10.85	1	10.85	10.90	0	27,900	0.00%
2020/08/21	13	10.84	6	10.86	10.90	7	28,130	0.02%
2020/08/20	79	10.77	17	10.74	10.75	62	28,221	0.22%
2020/08/19	4.5	10.94	12	10.95	10.90	-7.5	28,147	-0.03%
2020/08/18	8	10.95	5	11.00	11.00	3	28,130	0.01%
2020/08/17	19	10.98	11.6	10.98	11.00	7.4	28,316	0.03%
2020/08/14	7	10.95	48	10.95	11.00	-41	28,417	-0.14%
2020/08/13	9	10.98	20	10.97	11.00	-11	28,396	-0.04%
2020/08/12	2	10.95	1	10.95	10.95	1	28,450	0.00%
2020/08/11	92	10.99	40	11.00	10.90	52	28,476	0.18%
2020/08/10	8	10.99	41	10.99	10.95	-33	28,346	-0.12%
2020/08/07	6	10.90	18	10.87	10.85	-12	28,285	-0.04%
2020/08/06	20.4	10.87	35	10.89	10.95	-14.6	28,149	-0.05%
2020/08/05	26	10.76	19	10.77	10.70	7	28,162	0.02%
2020/08/04	2	10.75	0	0.00	10.75	2	28,163	0.01%
2020/08/03	10	10.69	1	10.70	10.65	9	28,128	0.03%
2020/07/31	61	10.70	4	10.71	10.65	57	27,928	0.20%
2020/07/30	38	10.69	1	10.70	10.65	37	27,797	0.13%
2020/07/29	38	10.68	96	10.69	10.65	-58	27,581	-0.21%
2020/07/28	89	10.64	3	10.68	10.60	86	27,535	0.31%
2020/07/27	75	10.73	27	10.69	10.65	48	27,380	0.18%
2020/07/24	67	10.82	57	10.80	10.80	10	26,991	0.04%
2020/07/23	54	10.90	49	10.88	10.90	5	26,697	0.02%
2020/07/22	54	10.90	48	10.90	10.90	6	26,563	0.02%
2020/07/21	148	10.90	16	10.93	10.85	132	26,351	0.50%	大買/鉅額交易
2020/07/20	26	10.91	12	10.90	11.00	14	25,928	0.05%
2020/07/17	51	10.96	43	10.96	10.95	8	25,808	0.03%
2020/07/16	20	10.95	19	10.95	10.90	1	25,665	0.00%
2020/07/15	49	10.90	5.2	10.92	10.95	43.8	25,512	0.17%
2020/07/14	74	10.91	3	10.92	10.90	71	25,419	0.28%
2020/07/13	56	10.97	14	10.98	10.95	42	25,406	0.17%
2020/07/10	96	10.95	27	10.95	10.95	69	25,351	0.27%
2020/07/09	182.5	11.02	47	11.08	11.00	135.5	25,248	0.54%	大買/鉅額交易
2020/07/08	139.5	11.04	29	11.03	11.05	110.5	25,004	0.44%	大買/鉅額交易
2020/07/07	167	11.05	33	11.10	11.10	134	24,785	0.54%	大買/鉅額交易
2020/07/06	103	11.07	287	11.07	11.15	-184	24,398	-0.75%	大買/大賣/鉅額交易
2020/07/03	251	10.94	53	11.03	10.90	198	24,077	0.82%	大買/鉅額交易
2020/07/02	135	10.78	16	10.78	10.90	119	24,048	0.49%	大買/鉅額交易
2020/07/01	54	10.91	7	10.99	10.90	47	23,759	0.20%
2020/06/30	79.8	10.89	7	10.95	10.85	72.8	23,756	0.31%
2020/06/29	191	10.93	65	10.90	10.90	126	23,714	0.53%	大買/鉅額交易
2020/06/24	23	11.02	0.5	11.10	11.10	22.5	23,594	0.10%
2020/06/23	42	11.02	8	11.06	11.05	34	23,556	0.14%
2020/06/22	19	11.05	7	11.10	11.10	12	23,417	0.05%
2020/06/19	186	11.05	3	11.10	11.00	183	23,659	0.77%	大買/鉅額交易
2020/06/18	115	11.11	14	11.15	11.10	101	23,343	0.43%	大買/鉅額交易
2020/06/17	25	11.16	35.9	11.21	11.25	-10.9	23,359	-0.05%
2020/06/16	73	11.27	75	11.22	11.25	-2	23,853	-0.01%
2020/06/15	135	11.11	50	11.10	11.05	85	24,606	0.35%	大買/
2020/06/12	117	11.21	18	11.18	11.20	99	24,833	0.40%	大買/
2020/06/11	147	11.57	5	11.66	11.45	142	24,917	0.57%	大買/鉅額交易
2020/06/10	94	12.31	5	12.32	12.35	89	23,727	0.38%
2020/06/09	45	12.27	12	12.27	12.25	33	23,423	0.14%
2020/06/08	4	12.26	14.1	12.31	12.30	-10.1	23,384	-0.04%
2020/06/05	33	12.23	7	12.25	12.20	26	23,100	0.11%
2020/06/04	17.5	12.22	12	12.20	12.20	5.5	23,129	0.02%
2020/06/03	80	12.29	1.1	12.29	12.20	78.9	23,358	0.34%
2020/06/02	5	12.11	11	12.12	12.10	-6	23,335	-0.03%
2020/06/01	9	11.97	10	11.97	11.95	-1	23,476	0.00%
2020/05/29	3	11.70	10	11.75	11.80	-7	23,478	-0.03%
2020/05/28	41	11.83	33	11.91	11.75	8	22,685	0.04%
2020/05/27	14	11.80	8	11.83	11.80	6	22,792	0.03%
2020/05/26	129	11.77	12	11.76	11.75	117	22,934	0.51%	大買/鉅額交易
2020/05/25	8	11.57	2	11.50	11.60	6	22,875	0.03%
2020/05/22	21	11.60	0	0.00	11.55	21	22,996	0.09%
2020/05/21	1	11.75	5	11.78	11.80	-4	23,081	-0.02%
2020/05/20	2	11.65	4	11.75	11.65	-2	23,185	-0.01%
2020/05/19	6	11.66	16	11.70	11.70	-10	23,348	-0.04%
2020/05/18	23	11.55	3.3	11.63	11.50	19.7	23,396	0.08%
2020/05/15	15	11.69	2	11.68	11.65	13	23,265	0.06%
2020/05/14	4	11.71	10	11.75	11.70	-6	23,146	-0.03%
2020/05/13	11	11.85	10	11.75	11.80	1	23,010	0.00%
2020/05/12	24	11.84	5	11.90	11.80	19	23,016	0.08%
2020/05/11	11	11.85	15	11.86	11.80	-4	22,932	-0.02%
2020/05/08	6	11.59	56	11.60	11.55	-50	22,911	-0.22%
2020/05/07	2.2	11.55	0	0.00	11.55	2.2	22,995	0.01%
2020/05/06	18	11.51	5	11.60	11.50	13	23,037	0.06%
2020/05/05	7	11.69	12	11.75	11.70	-5	23,166	-0.02%
2020/05/04	59	11.68	13	11.76	11.70	46	23,248	0.20%
2020/04/30	5	12.09	27	12.05	12.20	-22	23,284	-0.09%
2020/04/29	18	11.77	8	11.85	11.75	10	23,423	0.04%
2020/04/28	1	11.50	5	11.50	11.55	-4	23,734	-0.02%
2020/04/27	23	11.47	3	11.45	11.50	20	24,393	0.08%
2020/04/24	3	11.27	3	11.30	11.25	0	24,472	0.00%
2020/04/23	11.9	11.33	1	11.30	11.30	10.9	24,594	0.04%
2020/04/22	4	11.25	0	0.00	11.35	4	24,551	0.02%
2020/04/21	14	11.50	3	11.45	11.40	11	24,596	0.04%
2020/04/20	14.2	11.84	7	11.81	11.90	7.2	24,479	0.03%
2020/04/17	2	11.95	8	11.97	11.90	-6	24,795	-0.02%
2020/04/16	11	11.77	3	11.80	11.80	8	24,653	0.03%
2020/04/15	14	11.86	20.1	11.69	11.90	-6.1	24,575	-0.02%
2020/04/14	11	11.50	10	11.54	11.55	1	24,533	0.00%
2020/04/13	9	11.35	8	11.36	11.30	1	24,524	0.00%
2020/04/10	6	11.53	31	11.60	11.60	-25	24,591	-0.10%
2020/04/09	50	11.36	1	11.35	11.30	49	24,663	0.20%
2020/04/08	1	11.30	26	11.20	11.25	-25	24,577	-0.10%
2020/04/07	0	0.00	3	11.18	11.10	-3	24,406	-0.01%
2020/04/06	6	11.06	11	11.10	11.05	-5	24,254	-0.02%
2020/04/01	5	11.00	0	0.00	11.00	5	23,907	0.02%
2020/03/31	60	10.99	30	11.07	11.05	30	23,710	0.13%
2020/03/30	2	11.00	1	11.00	10.90	1	23,397	0.00%
2020/03/27	23	11.06	18	11.14	11.05	5	23,260	0.02%
2020/03/26	24.4	10.90	59	10.89	10.95	-34.6	23,182	-0.15%
2020/03/25	6	10.90	7	10.85	10.85	-1	23,523	0.00%
2020/03/24	8	10.45	14	10.49	10.35	-6	23,229	-0.03%
2020/03/23	5	10.18	1	10.05	10.10	4	23,159	0.02%
2020/03/20	8.5	10.19	31.1	10.48	10.60	-22.6	22,980	-0.10%
2020/03/19	49	9.60	235	9.69	9.68	-186	22,303	-0.83%	大賣/鉅額交易
2020/03/18	41.3	10.13	51	10.15	10.10	-9.7	21,844	-0.04%
2020/03/17	43	10.32	122	10.28	10.30	-79	21,499	-0.37%	大賣/
2020/03/16	129.4	10.78	15	10.80	10.70	114.4	20,973	0.55%	大買/鉅額交易
2020/03/13	23	10.90	46	10.96	11.30	-23	20,624	-0.11%
2020/03/12	287	11.71	20	11.79	11.75	267	19,865	1.34%	大買/鉅額交易
2020/03/11	9	12.41	0.4	12.40	12.35	8.6	19,337	0.04%
2020/03/10	10.5	12.44	2	12.35	12.50	8.5	19,260	0.04%
2020/03/09	40	12.57	20	12.60	12.55	20	19,008	0.11%
2020/03/06	10	12.82	10	12.90	12.80	0	18,500	0.00%
2020/03/05	25.2	12.92	0	0.00	12.90	25.2	18,110	0.14%
2020/03/04	2.9	12.98	5	13.05	13.00	-2.1	17,774	-0.01%
2020/03/03	4	13.05	8	13.10	13.05	-4	17,615	-0.02%
2020/03/02	16	12.95	40	12.94	13.00	-24	17,480	-0.14%
2020/02/27	14	12.96	3	13.03	13.00	11	17,635	0.06%
2020/02/26	6	12.97	0	0.00	13.05	6	17,324	0.03%
2020/02/25	10	12.93	10	13.00	13.00	0	17,148	0.00%
2020/02/24	23	12.97	0	0.00	13.00	23	16,968	0.14%
2020/02/21	2	13.13	0	0.00	13.10	2	16,656	0.01%
2020/02/20	9	13.22	8	13.25	13.15	1	16,429	0.01%
2020/02/19	1	13.15	25	13.17	13.30	-24	16,209	-0.15%
2020/02/18	11	13.07	5	13.10	13.10	6	16,155	0.04%
2020/02/17	23	13.03	11.1	13.05	13.10	11.9	16,198	0.07%
2020/02/14	12	13.05	8	13.05	13.10	4	16,306	0.02%
2020/02/13	46	13.09	1	13.05	13.05	45	16,311	0.28%
2020/02/12	16	13.07	11	13.05	13.05	5	16,310	0.03%
2020/02/11	21	13.05	0	0.00	13.10	21	16,129	0.13%
2020/02/10	4	12.95	6	13.05	13.10	-2	16,075	-0.01%
2020/02/07	8	13.06	0	0.00	13.05	8	15,998	0.05%
2020/02/06	12	13.10	9	13.15	13.15	3	16,107	0.02%
2020/02/05	4	13.09	0	0.00	13.05	4	15,816	0.03%
2020/02/04	6	13.01	17	13.07	13.10	-11	15,710	-0.07%
2020/02/03	4	12.91	28	12.93	13.00	-24	15,507	-0.15%
2020/01/31	36	12.90	8	12.93	12.90	28	15,112	0.19%
2020/01/30	100	12.97	3	12.93	12.80	97	14,713	0.66%
2020/01/20	11.1	13.46	10.1	13.43	13.50	1	14,010	0.01%
2020/01/17	2	13.30	46	13.28	13.35	-44	13,930	-0.32%
2020/01/16	3	13.13	1	13.15	13.20	2	13,786	0.01%
2020/01/15	3	13.15	0	0.00	13.20	3	13,730	0.02%
2020/01/13	6	13.04	0	0.00	13.05	6	13,513	0.04%
2020/01/10	2	13.10	0	0.00	13.15	2	13,197	0.02%
2020/01/09	16	13.05	1	13.05	13.10	15	13,201	0.11%
2020/01/08	21	12.91	0	0.00	12.95	21	13,060	0.16%
2020/01/07	8	12.98	12.1	13.00	13.00	-4.1	12,953	-0.03%
2020/01/06	3	13.00	0	0.00	13.00	3	12,833	0.02%
2020/01/03	23	12.99	75	13.00	13.05	-52	12,705	-0.41%
2020/01/02	6	13.03	0	0.00	13.05	6	12,678	0.05%
2019/12/31	9	13.05	0	0.00	13.00	9	12,617	0.07%
2019/12/30	8	13.09	1.1	13.10	13.15	6.9	12,575	0.06%
2019/12/27	1	13.15	10	13.15	13.20	-9	12,551	-0.07%
2019/12/26	6	13.05	0	0.00	13.10	6	12,628	0.05%
2019/12/25	6	13.09	0	0.00	13.10	6	12,817	0.05%
2019/12/24	15	13.17	1	13.20	13.15	14	12,953	0.11%
2019/12/20	3	13.30	13.1	13.26	13.25	-10.1	13,450	-0.08%
2019/12/19	1	13.15	0	0.00	13.15	1	13,203	0.01%
2019/12/18	8	13.11	14	13.10	13.15	-6	13,333	-0.04%
2019/12/17	1.2	13.00	1	13.00	13.10	0.2	13,498	0.00%
2019/12/16	7	13.06	0	0.00	13.05	7	13,379	0.05%
2019/12/13	6	13.11	7	13.11	13.05	-1	13,405	-0.01%
2019/12/12	9	13.00	8	13.00	12.95	1	13,011	0.01%
2019/12/11	0	0.00	1	12.90	12.90	-1	12,873	-0.01%
2019/12/10	2	12.78	0	0.00	12.80	2	12,878	0.02%
2019/12/09	6	12.84	0	0.00	12.85	6	12,859	0.05%
2019/12/06	3	12.92	2	12.95	12.95	1	12,935	0.01%
2019/12/05	3	12.87	0	0.00	12.95	3	13,019	0.02%
2019/12/04	0	0.00	1	12.95	12.95	-1	12,954	-0.01%
2019/11/29	3	12.88	9	13.00	12.85	-6	12,967	-0.05%
2019/11/27	0	0.00	5	12.95	13.00	-5	13,317	-0.04%
2019/11/26	10	12.95	14	12.91	12.85	-4	13,493	-0.03%
2019/11/21	5	12.80	25	12.85	12.90	-20	13,447	-0.15%
2019/11/20	0	0.00	0.3	12.85	12.90	-0.3	13,430	0.00%
2019/11/19	0	0.00	3	12.85	12.90	-3	13,416	-0.02%
2019/11/18	20	12.88	0	0.00	12.90	20	13,623	0.15%
2019/11/15	0	0.00	1.6	12.89	12.90	-1.6	13,721	-0.01%
2019/11/14	5.1	12.75	1	12.80	12.80	4.1	13,679	0.03%
2019/11/13	7	12.75	18	12.79	12.75	-11	13,878	-0.08%
2019/11/12	2	12.65	20	12.65	12.70	-18	14,051	-0.13%
2019/11/11	0	0.00	2	12.65	12.70	-2	14,191	-0.01%
2019/11/08	4	12.65	3	12.70	12.70	1	14,261	0.01%
2019/11/07	0	0.00	11	12.65	12.60	-11	14,631	-0.08%
2019/11/06	10	12.75	31	12.72	12.70	-21	14,742	-0.14%
2019/11/05	6	12.60	65	12.62	12.65	-59	14,906	-0.40%
2019/11/04	5	12.55	1	12.60	12.60	4	14,944	0.03%
2019/11/01	10	12.50	1	12.50	12.55	9	15,266	0.06%
2019/10/31	0	0.00	3	12.55	12.50	-3	15,598	-0.02%
2019/10/30	2	12.50	2	12.55	12.60	0	15,754	0.00%
2019/10/29	2	12.50	1	12.55	12.55	1	15,907	0.01%
2019/10/28	7	12.55	2	12.60	12.55	5	15,957	0.03%
2019/10/25	0	0.00	82	12.54	12.60	-82	16,091	-0.51%
2019/10/24	5	12.45	8	12.50	12.50	-3	16,180	-0.02%
2019/10/22	2	12.45	7	12.50	12.55	-5	16,419	-0.03%
2019/10/21	6	12.41	14	12.41	12.45	-8	16,514	-0.05%
2019/10/18	0	0.00	3	12.40	12.35	-3	16,557	-0.02%
2019/10/17	0	0.00	10	12.30	12.30	-10	16,639	-0.06%
2019/10/16	6	12.34	2.5	12.32	12.35	3.5	16,672	0.02%
2019/10/15	1	12.25	0	0.00	12.30	1	16,818	0.01%
2019/10/14	2	12.20	48	12.29	12.30	-46	16,874	-0.27%
2019/10/09	2	12.13	0.1	12.10	12.10	1.9	16,923	0.01%
2019/10/08	1	12.15	0	0.00	12.25	1	17,050	0.01%
2019/10/07	2.5	12.15	0	0.00	12.20	2.5	17,558	0.01%
2019/10/04	30	12.10	1	12.10	12.15	29	18,327	0.16%
2019/10/03	12	12.10	0	0.00	12.15	12	18,493	0.06%
2019/10/02	11.3	12.14	0	0.00	12.15	11.3	18,614	0.06%
2019/09/27	7	12.09	0	0.00	12.10	7	18,755	0.04%
2019/09/26	0	0.00	6	12.25	12.30	-6	18,716	-0.03%
2019/09/25	21	12.08	4	12.20	12.20	17	18,702	0.09%
2019/09/24	5.1	12.28	0	0.00	12.30	5.1	18,337	0.03%
2019/09/23	10	12.33	0	0.00	12.25	10	18,244	0.05%
2019/09/20	3	12.48	22	12.45	12.45	-19	18,128	-0.10%
2019/09/19	0	0.00	1	12.60	12.55	-1	17,766	-0.01%
2019/09/18	2	12.48	7	12.59	12.60	-5	17,806	-0.03%
2019/09/17	3	12.42	0	12.40	12.50	3	17,688	0.02%
2019/09/16	0	0.00	21	12.40	12.45	-21	18,040	-0.12%
2019/09/11	2	12.50	15	12.49	12.50	-13	18,546	-0.07%
2019/09/10	5	12.45	7	12.46	12.55	-2	18,621	-0.01%
2019/09/09	6	12.45	3	12.45	12.50	3	18,552	0.02%
2019/09/06	0	0.00	50	12.34	12.35	-50	18,502	-0.27%
2019/09/05	9.7	12.17	1	12.25	12.20	8.7	18,447	0.05%
2019/09/04	3	12.10	1	12.00	12.10	2	18,495	0.01%
2019/09/03	3	11.95	0	0.00	11.95	3	18,520	0.02%
2019/09/02	15.2	11.90	0	0.00	11.95	15.2	18,621	0.08%
2019/08/30	8	11.79	2	11.80	11.85	6	18,682	0.03%
2019/08/29	80	11.78	0	0.00	11.75	80	18,232	0.44%
2019/08/28	27	11.94	0	0.00	11.90	27	18,205	0.15%
2019/08/27	13	11.97	0	0.00	11.95	13	18,379	0.07%
2019/08/26	33	12.01	6	12.05	12.00	27	18,250	0.15%
2019/08/23	5	12.33	0	0.00	12.30	5	18,405	0.03%
2019/08/19	2	12.38	21	12.40	12.35	-19	19,130	-0.10%
2019/08/16	0	0.00	46	12.39	12.40	-46	19,102	-0.24%
2019/08/15	0	0.00	8	12.19	12.15	-8	18,908	-0.04%
2019/08/14	9	12.30	0	0.00	12.30	9	18,896	0.05%
2019/08/13	6	12.29	3	12.30	12.30	3	18,862	0.02%
2019/08/12	8	12.27	17	12.47	12.45	-9	18,809	-0.05%
2019/08/08	19	11.96	0.2	11.95	11.95	18.8	18,573	0.10%
2019/08/07	8	11.96	2	11.95	11.95	6	18,510	0.03%
2019/08/06	7	11.91	0	0.00	12.00	7	18,368	0.04%
2019/08/05	0	0.00	5	12.00	12.05	-5	18,254	-0.03%
2019/08/02	3	12.07	0	0.00	12.05	3	17,997	0.02%
2019/08/01	58	12.35	56	12.35	12.25	2	17,860	0.01%
2019/07/31	1	12.40	3	12.50	12.40	-2	17,674	-0.01%
2019/07/30	3	12.40	10	12.45	12.45	-7	17,631	-0.04%
2019/07/29	4	12.45	2	12.45	12.45	2	17,753	0.01%
2019/07/26	12.8	12.46	0	0.00	12.45	12.8	17,784	0.07%
2019/07/25	11	12.45	2	12.55	12.60	9	17,784	0.05%
2019/07/24	25	12.46	6	12.49	12.45	19	17,770	0.11%
2019/07/23	150	12.48	0	0.00	12.50	150	17,848	0.84%	大買/鉅額交易
2019/07/22	7	12.57	0	0.00	12.60	7	17,762	0.04%
2019/07/19	36	12.74	59	12.71	12.65	-23	17,664	-0.13%
2019/07/18	0	0.00	5	12.62	12.65	-5	17,553	-0.03%
2019/07/17	0	0.00	1	12.60	12.65	-1	17,564	-0.01%
2019/07/16	9	12.45	0	0.00	12.60	9	17,366	0.05%
2019/07/15	23	12.46	0	0.00	12.55	23	17,203	0.13%
2019/07/12	46	12.55	0	0.00	12.50	46	17,339	0.27%
2019/07/11	98	12.54	34	12.54	12.65	64	17,221	0.37%
2019/07/10	29	12.95	45	13.00	13.00	-16	16,641	-0.10%
2019/07/09	4	12.96	0	0.00	12.95	4	16,066	0.02%
2019/07/08	9	13.00	0	0.00	13.05	9	16,079	0.06%
2019/07/05	2	13.00	0	0.00	13.05	2	16,255	0.01%
2019/07/04	7	12.91	1.5	12.95	13.00	5.5	16,217	0.03%
2019/07/03	3	12.88	2	12.90	12.90	1	16,114	0.01%
2019/07/02	1	12.95	10	13.00	13.00	-9	16,230	-0.06%
2019/07/01	10	12.98	5	13.05	13.00	5	16,136	0.03%
2019/06/28	10	12.95	3	12.93	13.05	7	16,130	0.04%
2019/06/27	0	0.00	12	13.00	13.00	-12	16,247	-0.07%
2019/06/26	11	12.95	0	0.00	12.90	11	16,340	0.07%
2019/06/25	15	12.95	8.6	12.95	13.00	6.4	16,479	0.04%
2019/06/24	0	0.00	23	12.90	13.00	-23	16,589	-0.14%
2019/06/21	20	12.85	46	12.96	12.80	-26	16,688	-0.16%
2019/06/20	3	12.93	19	12.91	12.95	-16	16,610	-0.10%
2019/06/19	0	0.00	23	12.72	12.80	-23	16,624	-0.14%
2019/06/18	0	0.00	5	12.55	12.55	-5	16,557	-0.03%
2019/06/17	0	0.00	11	12.45	12.45	-11	16,706	-0.07%
2019/06/14	2.8	12.39	0	0.00	12.40	2.8	16,868	0.02%
2019/06/13	0	0.00	3	12.30	12.45	-3	17,007	-0.02%
2019/06/12	20	12.20	44	12.32	12.30	-24	17,584	-0.14%
2019/06/11	7.2	12.40	18	12.42	12.40	-10.8	17,457	-0.06%
2019/06/10	24	12.44	1	12.45	12.45	23	17,352	0.13%
2019/06/06	0	0.00	1	12.40	12.50	-1	17,377	-0.01%
2019/06/05	10	12.30	0	0.00	12.30	10	17,393	0.06%
2019/06/04	1	12.20	2	12.30	12.35	-1	17,400	-0.01%
2019/06/03	0	0.00	13	12.35	12.30	-13	17,305	-0.08%
2019/05/31	4	12.18	5.4	12.23	12.25	-1.4	17,149	-0.01%
2019/05/30	0	0.00	61.2	12.18	12.20	-61.2	17,004	-0.36%
2019/05/29	23	12.02	1	12.05	12.00	22	16,994	0.13%
2019/05/28	1	12.10	7	12.12	12.10	-6	17,005	-0.04%
2019/05/27	0	0.00	1	12.25	12.25	-1	16,575	-0.01%
2019/05/24	1	12.05	36	12.16	12.20	-35	16,601	-0.21%
2019/05/23	5	11.95	2	12.00	12.00	3	16,404	0.02%
2019/05/22	2	12.00	50	12.05	12.05	-48	16,430	-0.29%
2019/05/21	11	12.05	2	12.00	12.05	9	16,474	0.05%
2019/05/20	4	11.83	15	11.87	11.85	-11	16,211	-0.07%
2019/05/17	4	11.80	2	11.85	11.80	2	16,193	0.01%
2019/05/16	3	11.78	5	11.80	11.80	-2	16,341	-0.01%
2019/05/15	0	0.00	14	11.84	11.75	-14	16,325	-0.09%
2019/05/14	0	0.00	29	11.65	11.60	-29	16,469	-0.18%
2019/05/13	8	11.79	13	11.80	11.75	-5	16,476	-0.03%
2019/05/10	1.2	11.84	221	11.85	11.85	-219.9	16,539	-1.33%	大賣/鉅額交易
2019/05/09	9	11.74	22	11.75	11.75	-13	16,733	-0.08%
2019/05/08	1	11.80	1	11.80	11.85	0	16,696	0.00%
2019/05/07	11	11.93	13	11.93	11.85	-2	16,658	-0.01%
2019/05/06	30	11.88	12	11.92	11.85	18	16,598	0.11%
2019/05/03	10	11.98	2	12.00	12.05	8	16,556	0.05%
2019/05/02	2	12.00	15	11.98	12.00	-13	16,393	-0.08%
2019/04/30	10	11.90	9	11.91	11.90	1	16,363	0.01%
2019/04/29	9.1	11.88	6	11.93	11.95	3.1	16,276	0.02%
2019/04/26	1	11.70	1	11.70	11.75	0	15,972	0.00%
2019/04/25	1	11.70	3	11.70	11.70	-2	15,871	-0.01%
2019/04/24	8	11.67	3.1	11.70	11.70	4.9	15,901	0.03%
2019/04/23	2	11.60	23	11.65	11.70	-21	15,912	-0.13%
2019/04/22	24	11.59	19	11.60	11.55	5	15,799	0.03%
2019/04/19	3	11.60	0	0.00	11.60	3	15,896	0.02%
2019/04/18	12.6	11.61	2	11.60	11.60	10.6	15,921	0.07%
2019/04/17	15	11.65	1	11.75	11.65	14	15,910	0.09%
2019/04/16	10	11.75	25	11.75	11.75	-15	15,893	-0.09%
2019/04/15	16	11.74	5	11.75	11.75	11	15,970	0.07%
2019/04/12	2	11.60	5	11.65	11.65	-3	15,884	-0.02%
2019/04/11	13	11.60	9	11.65	11.65	4	15,702	0.03%
2019/04/10	19.2	11.51	10	11.55	11.55	9.2	15,376	0.06%
2019/04/09	2	11.50	2	11.50	11.55	0	15,248	0.00%
2019/04/08	24	11.46	0	0.00	11.50	24	15,241	0.16%
2019/04/02	14.4	11.40	5	11.40	11.45	9.4	14,870	0.06%
2019/04/01	24.8	11.38	0	0.00	11.35	24.8	14,644	0.17%
2019/03/29	1	11.35	2	11.40	11.40	-1	14,299	-0.01%
2019/03/28	2	11.25	0	0.00	11.30	2	14,159	0.01%
2019/03/27	3	11.23	4	11.30	11.25	-1	14,018	-0.01%
2019/03/26	7	11.21	12	11.25	11.30	-5	13,886	-0.04%
2019/03/25	6	11.13	16	11.17	11.20	-10	13,959	-0.07%
2019/03/22	25	11.15	13	11.16	11.20	12	13,688	0.09%
2019/03/21	54	11.09	6	11.08	11.20	48	13,566	0.35%
2019/03/20	32	10.91	1	10.95	11.00	31	13,281	0.23%
2019/03/19	56	10.98	3	10.98	10.95	53	13,110	0.40%
2019/03/18	7	10.89	0	0.00	10.95	7	12,978	0.05%
2019/03/15	34.2	10.78	4	10.78	10.75	30.2	12,875	0.23%
2019/03/14	15	10.92	1	10.95	10.85	14	12,225	0.11%
2019/03/13	14	10.94	0	0.00	10.90	14	12,286	0.11%
2019/03/12	8.2	10.93	2	10.95	10.95	6.2	12,175	0.05%
2019/03/11	30	10.90	1	10.85	10.90	29	12,076	0.24%
2019/03/08	15.2	10.80	0	0.00	10.80	15.2	11,937	0.13%
2019/03/07	4	10.84	2	10.85	10.80	2	12,090	0.02%
2019/03/06	15	10.85	2	10.85	10.85	13	12,050	0.11%
2019/03/05	4.2	10.80	0	0.00	10.80	4.2	12,067	0.03%
2019/03/04	2	10.70	4	10.80	10.85	-2	12,108	-0.02%
2019/02/27	22	10.75	4	10.79	10.75	18	11,927	0.15%
2019/02/26	10	10.75	0	0.00	10.75	10	11,871	0.08%
2019/02/25	0	0.00	10	10.70	10.75	-10	11,769	-0.08%
2019/02/22	12	10.70	14	10.70	10.70	-2	11,666	-0.02%
2019/02/21	11	10.70	0	0.00	10.75	11	11,522	0.10%
2019/02/20	6	10.65	0	0.00	10.70	6	11,497	0.05%
2019/02/19	5	10.65	0	0.00	10.65	5	11,450	0.04%
2019/02/18	7	10.65	3	10.70	10.70	4	11,541	0.03%
2019/02/15	13	10.60	0	0.00	10.55	13	11,476	0.11%
2019/02/14	3	10.48	0	0.00	10.45	3	11,394	0.03%
2019/02/13	5	10.40	0	0.00	10.45	5	11,327	0.04%
2019/02/12	2	10.40	0	0.00	10.40	2	11,084	0.02%
2019/02/11	2	10.35	1	10.40	10.40	1	11,037	0.01%
2019/01/30	26	10.34	0	0.00	10.35	26	10,953	0.24%
2019/01/29	2	10.30	0	0.00	10.40	2	10,673	0.02%
2019/01/28	38	10.35	0	0.00	10.35	38	10,572	0.36%
2019/01/25	11	10.31	2	10.40	10.40	9	10,651	0.08%
2019/01/24	2	10.25	0	0.00	10.25	2	10,658	0.02%
2019/01/23	1	10.40	10	10.40	10.40	-9	10,809	-0.08%
2019/01/21	1	10.40	1	10.45	10.40	0	10,717	0.00%
2019/01/18	0	0.00	1.2	10.41	10.45	-1.2	10,847	-0.01%
2019/01/17	1	10.35	0	0.00	10.35	1	11,150	0.01%
2019/01/16	0	0.00	0.2	10.35	10.35	-0.2	11,369	0.00%
2019/01/14	0	0.00	6.6	10.35	10.35	-6.6	11,467	-0.06%
2019/01/11	1	10.30	0	0.00	10.40	1	11,585	0.01%
2019/01/10	2	10.35	0	0.00	10.40	2	11,613	0.02%
2019/01/09	0	0.00	21.2	10.45	10.50	-21.2	11,813	-0.18%
2019/01/07	0	0.00	12	10.30	10.40	-12	12,046	-0.10%
2019/01/04	3	10.10	0	0.00	10.05	3	12,234	0.02%
2019/01/02	1	10.15	2	10.15	10.15	-1	12,789	-0.01%
2018/12/28	0	0.00	2	10.30	10.30	-2	12,843	-0.02%
2018/12/27	1	10.20	0	0.00	10.25	1	13,000	0.01%
2018/12/26	15	10.10	0	0.00	10.10	15	13,074	0.11%
2018/12/25	15	10.10	0	0.00	10.15	15	13,156	0.11%
2018/12/24	2	10.20	0	0.00	10.20	2	13,334	0.01%
2018/12/21	3	10.25	0	0.00	10.20	3	13,811	0.02%
2018/12/18	5	10.17	0	0.00	10.10	5	13,932	0.04%
2018/12/17	5	10.22	0	0.00	10.25	5	13,899	0.04%
2018/12/14	1.3	10.29	0	0.00	10.25	1.3	13,884	0.01%
2018/12/13	2	10.28	1	10.25	10.35	1	13,924	0.01%
2018/12/11	17	10.17	3	10.20	10.15	14	13,894	0.10%
2018/12/10	3	10.32	0	0.00	10.30	3	14,180	0.02%
2018/12/06	4	10.45	0	0.00	10.40	4	14,377	0.03%
2018/12/05	2	10.65	0	0.00	10.60	2	14,269	0.01%
2018/12/04	0	0.00	1	10.75	10.75	-1	14,454	-0.01%
2018/12/03	0	0.00	4	10.70	10.75	-4	14,449	-0.03%
2018/11/29	11	10.58	0	0.00	10.50	11	14,464	0.08%
2018/11/27	2	10.50	0	0.00	10.55	2	14,456	0.01%
2018/11/22	1	10.60	0	0.00	10.60	1	14,666	0.01%
2018/11/20	1	10.65	2	10.68	10.70	-1	14,817	-0.01%
2018/11/19	0	0.00	4	10.76	10.80	-4	15,032	-0.03%
2018/11/16	2	10.65	3	10.72	10.70	-1	15,179	-0.01%
2018/11/15	0	0.00	4	10.63	10.65	-4	15,260	-0.03%
2018/11/14	2	10.60	1	10.60	10.70	1	15,410	0.01%
2018/11/13	28	10.55	2	10.55	10.65	26	15,741	0.17%
2018/11/12	0	0.00	5	10.60	10.60	-5	15,864	-0.03%
2018/11/09	0	0.00	5	10.61	10.70	-5	16,118	-0.03%
2018/11/08	0	0.00	2	10.70	10.70	-2	16,897	-0.01%
2018/11/07	0	0.00	1	10.50	10.60	-1	18,081	-0.01%
2018/11/06	1	10.40	15	10.45	10.45	-14	18,515	-0.08%
2018/11/05	0	0.00	3	10.42	10.45	-3	19,931	-0.02%
2018/11/02	0	0.00	2	10.37	10.40	-2	20,138	-0.01%
2018/11/01	1	10.25	0	0.00	10.30	1	20,453	0.00%
2018/10/31	0	0.00	22	10.45	10.50	-22	20,635	-0.11%
2018/10/30	6	10.08	0	0.00	10.15	6	20,781	0.03%
2018/10/29	1	10.05	0	0.00	10.10	1	20,844	0.00%
2018/10/26	3	10.02	6.1	10.10	10.10	-3.1	20,889	-0.01%
2018/10/25	37	10.00	0	0.00	9.99	37	20,960	0.18%
2018/10/24	3	10.08	25	10.06	10.15	-22	20,792	-0.11%
2018/10/23	8	10.22	0	0.00	10.20	8	20,634	0.04%
2018/10/19	2	10.25	33	10.20	10.30	-31	20,710	-0.15%
2018/10/17	2	10.30	0	0.00	10.35	2	20,603	0.01%
2018/10/16	8	10.25	0	0.00	10.30	8	20,438	0.04%
2018/10/15	18	10.24	0	0.00	10.20	18	20,262	0.09%
2018/10/12	11	10.30	0.4	10.50	10.40	10.6	20,090	0.05%
2018/10/11	46	10.39	10	10.40	10.25	36	19,780	0.18%
2018/10/09	2	10.90	0	0.00	10.95	2	19,305	0.01%
2018/10/08	11	10.92	0	0.00	10.95	11	19,294	0.06%
2018/10/05	26	10.85	5	10.90	10.90	21	19,275	0.11%
2018/10/04	19	10.95	2	11.00	11.00	17	19,179	0.09%
2018/10/03	9	11.03	0	0.00	11.05	9	19,103	0.05%
2018/10/02	4	11.04	0	0.00	11.10	4	19,171	0.02%
2018/10/01	4	11.15	0	0.00	11.15	4	19,122	0.02%
2018/09/28	7	11.10	0	0.00	11.15	7	19,126	0.04%
2018/09/27	1	11.25	17	11.23	11.25	-16	18,862	-0.08%
2018/09/26	0	0.00	1	11.20	11.15	-1	18,663	-0.01%
2018/09/25	10.4	11.25	3.3	11.25	11.30	7.1	18,661	0.04%
2018/09/21	2	11.25	13.1	11.30	11.30	-11.1	18,658	-0.06%
2018/09/20	0.7	11.25	0.4	11.25	11.25	0.3	18,647	0.00%
2018/09/19	1.5	11.22	10	11.25	11.25	-8.5	18,793	-0.05%
2018/09/18	0	0.00	1	11.15	11.15	-1	18,770	-0.01%
2018/09/17	0	0.00	1	11.20	11.20	-1	18,721	-0.01%
2018/09/14	5	11.20	1	11.30	11.20	4	18,690	0.02%
2018/09/13	1	11.15	0	0.00	11.15	1	18,501	0.01%
2018/09/12	1	10.95	14	10.98	11.05	-13	18,450	-0.07%
2018/09/11	1	10.80	1	11.00	10.95	0	18,385	0.00%
2018/09/10	9	10.82	4	10.90	10.90	5	18,583	0.03%
2018/09/07	1	10.90	3	11.00	10.90	-2	18,959	-0.01%
2018/09/06	4	10.95	1	10.95	11.05	3	19,031	0.02%
2018/09/05	8	10.95	0.1	10.95	10.90	7.9	19,075	0.04%
2018/09/04	1	11.05	3	11.10	11.10	-2	19,071	-0.01%
2018/09/03	7	11.15	2	11.15	11.10	5	19,238	0.03%
2018/08/31	3	11.03	3	11.10	11.25	0	19,246	0.00%
2018/08/30	3	11.05	7	11.12	11.10	-4	19,199	-0.02%
2018/08/29	0	0.00	20	11.06	11.15	-20	19,245	-0.10%
2018/08/28	0	0.00	2	11.05	11.05	-2	19,386	-0.01%
2018/08/27	0	0.00	20	10.90	10.85	-20	19,334	-0.10%
2018/08/24	22	10.81	0	0.00	10.75	22	19,424	0.11%
2018/08/23	48.9	10.94	22	10.90	10.90	26.9	19,806	0.14%
2018/08/22	2	11.00	25	11.00	11.00	-23	19,880	-0.12%
2018/08/21	2	11.03	2	11.05	11.05	0	18,374	0.00%
2018/08/20	43	11.00	31	10.93	11.05	12	18,161	0.07%
2018/08/17	5	10.74	5	10.81	10.85	0	17,957	0.00%
2018/08/16	2	10.55	10	10.65	10.65	-8	17,839	-0.04%
2018/08/15	38	10.75	3	10.70	10.70	35	17,633	0.20%
2018/08/14	13	11.39	0	0.00	11.45	13	16,894	0.08%
2018/08/13	46	11.39	1	11.45	11.35	45	15,770	0.29%
2018/08/10	11	11.50	0	0.00	11.50	11	15,541	0.07%
2018/08/09	1	11.50	0	0.00	11.50	1	15,550	0.01%
2018/08/08	2	11.40	3	11.40	11.50	-1	15,160	-0.01%
2018/08/07	1	11.35	3	11.45	11.40	-2	15,064	-0.01%
2018/08/06	5	11.46	0	0.00	11.35	5	14,842	0.03%
2018/08/03	2	11.50	0	0.00	11.55	2	14,468	0.01%
2018/08/02	5	11.46	27.7	11.51	11.40	-22.7	14,471	-0.16%
2018/08/01	3	11.60	0	0.00	11.60	3	14,494	0.02%
2018/07/31	1	11.40	2	11.40	11.50	-1	14,267	-0.01%
2018/07/30	7	11.39	0	0.00	11.40	7	14,102	0.05%
2018/07/27	1	11.40	0.8	11.35	11.40	0.2	14,107	0.00%
2018/07/26	0	0.00	26.9	11.40	11.45	-26.9	14,151	-0.19%
2018/07/25	2	11.20	0	0.00	11.20	2	14,011	0.01%
2018/07/24	0	0.00	61	11.20	11.20	-61	14,162	-0.43%
2018/07/23	0.9	11.15	2.1	11.10	11.20	-1.2	14,135	-0.01%
2018/07/20	0	0.00	12	11.12	11.15	-12	14,256	-0.08%
2018/07/19	0	0.00	11	11.05	11.10	-11	14,336	-0.08%
2018/07/18	5	11.10	0	0.00	11.10	5	14,426	0.03%
2018/07/17	2	11.05	4	11.10	11.10	-2	14,407	-0.01%
2018/07/16	0	0.00	8	11.12	11.10	-8	14,456	-0.06%
2018/07/13	0	0.00	2	11.20	11.20	-2	14,573	-0.01%
2018/07/12	10	11.03	9	11.13	11.15	1	14,612	0.01%
2018/07/10	5	11.10	54	11.15	11.15	-49	14,691	-0.33%
2018/07/09	0	0.00	9	11.02	11.05	-9	14,651	-0.06%
2018/07/06	0	0.00	5	10.80	10.85	-5	14,555	-0.03%
2018/07/04	6	10.85	14	10.89	10.95	-8	14,828	-0.05%
2018/07/03	2	10.88	0	0.00	10.85	2	15,026	0.01%
2018/07/02	1	11.00	0	0.00	10.95	1	15,111	0.01%
2018/06/29	0	0.00	7	10.95	11.00	-7	15,100	-0.05%
2018/06/28	8.5	10.78	0	0.00	10.80	8.5	14,921	0.06%
2018/06/27	5	11.03	0	0.00	11.00	5	14,801	0.03%
2018/06/25	5	11.15	0	0.00	11.15	5	14,880	0.03%
2018/06/22	0	0.00	1.8	11.13	11.10	-1.8	14,936	-0.01%
2018/06/21	3	11.12	0	0.00	11.15	3	14,835	0.02%
2018/06/20	6	11.13	0	0.00	11.15	6	14,993	0.04%
2018/06/19	2	11.00	6	11.10	11.10	-4	15,091	-0.03%
2018/06/15	3	11.10	11	11.10	11.20	-8	14,973	-0.05%
2018/06/14	10	11.23	2	11.25	11.25	8	14,550	0.05%
2018/06/13	7	11.28	0	0.00	11.35	7	14,516	0.05%
2018/06/12	9	11.35	0	0.00	11.35	9	15,072	0.06%
2018/06/11	1	11.40	0	0.00	11.40	1	15,079	0.01%
2018/06/08	0	0.00	8	11.40	11.45	-8	15,216	-0.05%
2018/06/07	0	0.00	2	11.45	11.45	-2	16,149	-0.01%
2018/06/06	0	0.00	8	11.30	11.30	-8	16,238	-0.05%
2018/06/05	0	0.00	7	11.25	11.30	-7	16,375	-0.04%
2018/06/04	1	11.05	1	11.05	11.15	0	16,248	0.00%
2018/06/01	0	0.00	2	11.10	11.10	-2	16,327	-0.01%
2018/05/31	0	0.00	21	10.97	11.10	-21	16,213	-0.13%
2018/05/30	61	10.73	0	0.00	10.70	61	15,760	0.39%
2018/05/29	8	10.90	0	0.00	10.95	8	15,625	0.05%
2018/05/28	8	10.96	5	10.97	11.00	3	15,648	0.02%
2018/05/25	1	10.95	1	10.95	11.00	0	15,885	0.00%
2018/05/23	5	10.75	2.3	10.88	10.80	2.7	16,288	0.02%
2018/05/22	2	10.90	4	10.85	10.85	-2	16,481	-0.01%
2018/05/21	1	10.80	0	0.00	10.85	1	16,765	0.01%
2018/05/18	0	0.00	12	10.75	10.75	-12	16,895	-0.07%
2018/05/17	5	10.75	0	0.00	10.65	5	16,856	0.03%
2018/05/16	3	10.60	1	10.65	10.70	2	16,805	0.01%
2018/05/15	10	10.75	1	10.70	10.65	9	17,022	0.05%
2018/05/14	6	10.70	1	10.75	10.75	5	17,645	0.03%
2018/05/11	2	10.60	2	10.60	10.70	0	17,740	0.00%
2018/05/07	9.3	10.55	10	10.50	10.50	-0.7	17,840	0.00%
2018/05/02	0	0.00	2	10.75	10.70	-2	17,978	-0.01%
2018/04/30	1	10.60	0	0.00	10.70	1	18,208	0.01%
2018/04/26	1	10.55	0	0.00	10.60	1	18,399	0.01%
2018/04/25	4	10.55	12	10.50	10.55	-8	18,451	-0.04%
2018/04/24	10	10.58	0	0.00	10.55	10	18,617	0.05%
2018/04/23	1	10.55	0	0.00	10.60	1	18,690	0.01%
2018/04/20	0	0.00	4	10.55	10.60	-4	18,896	-0.02%
2018/04/19	0	0.00	21	10.55	10.60	-21	19,042	-0.11%
2018/04/18	0	0.00	4	10.50	10.50	-4	19,081	-0.02%
2018/04/17	3.3	10.40	0	0.00	10.40	3.3	19,199	0.02%
2018/04/16	2	10.50	0	0.00	10.50	2	19,248	0.01%
2018/04/13	1	10.60	0	0.00	10.60	1	19,288	0.01%
2018/04/12	2	10.55	0	0.00	10.60	2	19,528	0.01%
2018/04/11	0	0.00	13	10.50	10.60	-13	19,645	-0.07%
2018/04/10	0	0.00	1	10.60	10.60	-1	19,581	-0.01%
2018/04/09	1	10.25	0	0.00	10.40	1	19,446	0.01%
2018/04/03	8.8	10.23	0	0.00	10.25	8.8	19,249	0.05%
2018/04/02	25	10.30	0	0.00	10.30	25	19,175	0.13%
2018/03/31	23	10.31	0	0.00	10.35	23	19,139	0.12%
2018/03/29	6	10.34	0	0.00	10.30	6	19,139	0.03%
2018/03/28	2	10.40	0	0.00	10.40	2	18,883	0.01%
2018/03/27	17	10.45	3.1	10.50	10.50	13.9	18,992	0.07%
2018/03/26	2.8	10.40	2	10.45	10.45	0.8	18,924	0.00%
2018/03/23	9.5	10.35	0	0.00	10.35	9.5	18,935	0.05%
2018/03/22	5	10.60	18	10.53	10.60	-13	18,724	-0.07%
2018/03/21	3	10.48	0.4	10.50	10.50	2.6	18,542	0.01%
2018/03/20	1	10.55	2.4	10.56	10.60	-1.4	18,676	-0.01%
2018/03/19	12	10.70	0	0.00	10.70	12	18,817	0.06%
2018/03/16	2	10.55	36.1	10.57	10.80	-34.1	18,913	-0.18%
2018/03/15	4	10.59	17.3	10.55	10.55	-13.3	18,450	-0.07%
2018/03/14	2	10.40	9	10.49	10.55	-7	18,302	-0.04%
2018/03/13	0	0.00	34	10.42	10.50	-34	18,071	-0.19%
2018/03/12	1	10.05	0	0.00	10.15	1	17,094	0.01%
2018/03/09	12	10.05	0	0.00	10.05	12	17,108	0.07%
2018/03/08	1	10.05	5	10.00	10.05	-4	17,204	-0.02%
2018/03/07	2	10.05	0	0.00	10.10	2	17,557	0.01%
2018/03/05	15	10.00	0	0.00	9.97	15	17,924	0.08%
2018/03/02	2	10.05	0	10.05	10.05	2	17,842	0.01%
2018/03/01	1	10.05	0.1	10.05	10.05	0.9	17,725	0.01%
2018/02/27	0	0.00	28	10.14	10.10	-28	17,676	-0.16%
2018/02/26	1	10.15	40.7	10.15	10.20	-39.8	17,440	-0.23%
2018/02/23	5	10.11	33	10.15	10.15	-28	17,077	-0.16%
2018/02/22	0	0.00	10	9.98	10.10	-10	17,039	-0.06%
2018/02/21	0	0.00	16	9.94	10.00	-16	16,915	-0.09%
2018/02/12	5	9.75	0	0.00	9.71	5	16,565	0.03%
2018/02/09	11	9.51	5	9.58	9.60	6	16,476	0.04%
2018/02/08	6	9.69	0.4	9.70	9.70	5.6	16,265	0.03%
2018/02/07	9	9.73	2	9.73	9.75	7	16,245	0.04%
2018/02/06	15	9.55	12	9.56	9.53	3	15,977	0.02%
2018/02/05	9	9.87	20	9.86	9.86	-11	15,254	-0.07%
2018/02/02	0	0.00	5.6	10.00	10.05	-5.6	15,139	-0.04%
2018/02/01	1	10.00	1	10.05	10.00	0	15,176	0.00%
2018/01/31	3	9.98	3	9.96	10.05	0	15,173	0.00%
2018/01/30	15	10.00	0	0.00	9.99	15	14,967	0.10%
2018/01/29	3	10.07	0	0.00	10.10	3	14,879	0.02%
2018/01/26	6	10.05	0.1	10.05	10.10	5.9	14,759	0.04%
2018/01/25	1	10.00	8	10.05	10.10	-7	14,720	-0.05%
2018/01/24	7	9.99	0.1	10.00	10.05	6.9	14,519	0.05%
2018/01/23	4	10.05	1	10.05	10.10	3	14,263	0.02%
2018/01/22	11	10.10	0	0.00	10.20	11	14,161	0.08%
2018/01/19	2	10.10	5	10.15	10.20	-3	14,002	-0.02%
2018/01/18	16	10.14	4	10.15	10.15	12	13,873	0.09%
2018/01/17	0	0.00	8.9	10.08	10.15	-8.9	13,623	-0.07%
2018/01/16	2	9.97	11.5	9.99	10.10	-9.5	13,439	-0.07%
2018/01/15	12	10.00	0	0.00	10.00	12	13,237	0.09%
2018/01/12	4	9.89	1.5	9.92	9.96	2.5	12,982	0.02%
2018/01/11	8	9.84	3	9.85	9.84	5	12,826	0.04%
2018/01/10	0	0.00	30	9.94	9.97	-30	12,842	-0.23%
2018/01/09	1	9.98	17.1	9.95	9.97	-16.1	12,807	-0.13%
2018/01/08	17	9.95	14.3	9.91	10.00	2.7	12,886	0.02%
2018/01/05	1	9.73	0.2	9.75	9.80	0.8	12,640	0.01%
2018/01/04	12	9.72	0	0.00	9.73	12	12,705	0.09%
2018/01/03	0	0.00	7	9.71	9.75	-7	12,865	-0.05%
2018/01/02	2	9.65	1	9.65	9.70	1	12,827	0.01%