永豐金 (2890)-凱基-桃園券商分點個股進出

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
23.15
漲跌
▲0.25
漲幅
+1.09%
成交量
54,114張
產業
上市金融類股
1386人加入追蹤

立即追蹤
本地時間:14:30

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

永豐金 (2890)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	10.1	23.17	23.15	-10.1	18,795	-0.05%
2024/05/16	2	22.85	12.4	22.90	22.90	-10.4	18,164	-0.06%
2024/05/15	0	0.00	11.1	22.88	22.55	-11.1	18,109	-0.06%
2024/05/14	7.7	22.50	2	22.65	22.45	5.7	18,022	0.03%
2024/05/13	1.5	22.89	8	22.99	23.05	-6.6	17,947	-0.04%
2024/05/10	15.5	22.77	7.1	22.89	22.95	8.4	17,890	0.05%
2024/05/09	3	22.42	0	0.00	22.35	3	17,744	0.02%
2024/05/07	4.1	22.75	0.3	22.65	22.75	3.8	17,616	0.02%
2024/05/06	0	0.00	7.1	22.57	22.75	-7.1	17,443	-0.04%
2024/05/03	10.6	22.06	6	22.17	22.05	4.6	17,159	0.03%
2024/05/02	3	22.15	24	22.15	22.15	-21	17,079	-0.12%
2024/04/30	13	22.04	9.4	22.04	21.95	3.6	16,847	0.02%
2024/04/29	0	0.00	88.1	21.99	21.95	-88.1	16,702	-0.53%
2024/04/26	0	21.55	0.5	21.60	21.30	-0.5	16,361	0.00%
2024/04/25	1	21.30	1	21.40	21.35	0	16,421	0.00%
2024/04/24	73.1	21.46	0	0.00	21.45	73.1	16,381	0.45%
2024/04/23	29.1	21.95	0	0.00	21.80	29.1	16,347	0.18%
2024/04/22	1	21.35	5	21.67	21.70	-4	16,549	-0.02%
2024/04/19	1.2	21.31	7	21.05	21.20	-5.8	16,406	-0.04%
2024/04/18	0	21.65	1.3	21.73	21.65	-1.3	16,078	-0.01%
2024/04/17	1	21.40	2	21.43	21.55	-1	15,985	-0.01%
2024/04/16	13.2	21.39	3	21.20	21.25	10.2	15,832	0.06%
2024/04/15	1.3	21.84	0	0.00	21.80	1.3	15,644	0.01%
2024/04/12	0.7	21.95	10.2	21.80	21.85	-9.5	15,630	-0.06%
2024/04/11	4	21.95	2	22.02	21.95	2	15,508	0.01%
2024/04/10	11.1	21.90	18.1	21.73	21.70	-7.1	15,388	-0.05%
2024/04/09	0	0.00	2	21.53	21.50	-2	15,317	-0.01%
2024/04/08	0	21.35	0.2	21.49	21.35	-0.1	15,433	0.00%
2024/04/03	15.2	21.07	0	0.00	21.00	15.2	15,282	0.10%
2024/04/02	8.2	21.31	30	21.48	21.35	-21.8	15,241	-0.14%
2024/04/01	1	21.45	4.3	21.67	21.50	-3.3	15,310	-0.02%
2024/03/29	34	21.66	1	21.50	21.65	33	15,260	0.22%
2024/03/28	6	21.46	5	21.55	21.50	1	15,123	0.01%
2024/03/27	5	21.60	0.4	21.58	21.50	4.6	15,300	0.03%
2024/03/26	12.1	21.53	117.1	21.40	21.65	-105	15,607	-0.67%	大賣/鉅額交易
2024/03/25	0	21.10	0.1	21.20	21.15	-0.1	15,528	0.00%
2024/03/22	0.2	21.15	1.1	21.27	21.15	-0.9	15,941	-0.01%
2024/03/21	0	0.00	5.8	21.04	21.15	-5.8	16,166	-0.04%
2024/03/20	11	20.73	2	20.65	20.65	9	16,489	0.05%
2024/03/19	15	20.68	10.2	20.68	20.80	4.8	16,585	0.03%
2024/03/18	102	20.92	25	21.41	20.95	77	16,612	0.46%	大買/
2024/03/15	2	21.15	12.1	21.24	21.35	-10.1	16,667	-0.06%
2024/03/14	48	20.89	3	20.97	21.05	45	16,361	0.27%
2024/03/13	0	0.00	6.1	20.46	20.70	-6.1	16,142	-0.04%
2024/03/12	1	20.20	5	20.30	20.30	-4	16,023	-0.02%
2024/03/11	2	20.30	1	20.50	20.25	1	16,155	0.01%
2024/03/08	6	20.14	31.1	20.05	20.30	-25.1	16,127	-0.16%
2024/03/07	2	20.00	2	20.08	20.10	0	16,087	0.00%
2024/03/06	0	0.00	5	20.10	20.05	-5	16,043	-0.03%
2024/03/05	1	20.00	6	20.05	20.00	-5	16,572	-0.03%
2024/03/04	8	19.89	4.1	19.88	20.00	3.9	16,661	0.02%
2024/03/01	1.1	19.91	0	0.00	19.95	1.1	16,841	0.01%
2024/02/29	0	19.90	37.6	19.86	20.10	-37.6	16,944	-0.22%
2024/02/27	2.1	19.85	14	19.84	19.85	-11.9	16,705	-0.07%
2024/02/26	15	19.79	16.1	19.75	19.80	-1.1	16,629	-0.01%
2024/02/23	0	0.00	2.1	19.95	19.85	-2.1	16,622	-0.01%
2024/02/22	0	0.00	8	19.87	19.95	-8	16,800	-0.05%
2024/02/21	0	19.80	7	19.77	19.90	-7	16,754	-0.04%
2024/02/20	2	19.80	31	19.85	19.90	-29	16,674	-0.17%
2024/02/19	2.1	19.73	29.4	19.77	19.85	-27.3	16,713	-0.16%
2024/02/16	2	19.60	22	19.55	19.60	-20	16,791	-0.12%
2024/02/15	4	19.44	87	19.44	19.40	-83	16,844	-0.49%
2024/02/05	11.1	19.14	0	0.00	19.10	11.1	16,712	0.07%
2024/02/02	1.3	19.16	4.9	19.30	19.35	-3.6	16,645	-0.02%
2024/02/01	1	19.15	8	19.29	19.25	-7	16,624	-0.04%
2024/01/31	4	19.08	8	19.08	19.20	-4	16,537	-0.02%
2024/01/30	3.2	19.14	4.2	19.12	19.05	-1	16,479	-0.01%
2024/01/29	0.1	19.20	0	0.00	19.25	0.1	16,591	0.00%
2024/01/26	1	19.15	8.1	19.08	19.15	-7.1	16,612	-0.04%
2024/01/25	7	18.93	1	19.05	18.95	6	16,651	0.04%
2024/01/24	5	18.95	0	0.00	18.90	5	16,709	0.03%
2024/01/23	9	18.88	0	0.00	18.90	9	16,832	0.05%
2024/01/22	2	19.00	10.3	19.04	18.95	-8.2	16,958	-0.05%
2024/01/19	3	18.88	2.1	18.93	18.95	0.9	16,955	0.01%
2024/01/18	1	18.60	1	18.80	18.85	0	16,929	0.00%
2024/01/17	25.7	18.66	3	18.70	18.60	22.7	16,856	0.13%
2024/01/16	71.1	18.87	14.2	18.93	18.80	56.9	16,532	0.34%
2024/01/15	9.2	19.13	14.6	19.20	19.10	-5.4	16,315	-0.03%
2024/01/12	56.2	19.15	0	0.00	19.15	56.2	16,653	0.34%
2024/01/11	2	19.30	2.2	19.42	19.35	-0.2	16,778	0.00%
2024/01/10	35	19.37	21	19.30	19.30	14	16,938	0.08%
2024/01/09	17	19.37	0	0.00	19.40	17	17,031	0.10%
2024/01/08	5	19.53	4	19.75	19.40	1	17,032	0.01%
2024/01/05	0	0.00	1	19.50	19.50	-1	17,022	-0.01%
2024/01/04	0	0.00	0.2	19.40	19.40	-0.2	17,284	0.00%
2024/01/03	8	19.29	5	19.45	19.30	3	17,854	0.02%
2024/01/02	73.5	19.56	20	19.65	19.35	53.5	17,799	0.30%
2023/12/29	0	0.00	4	19.83	19.70	-4	17,637	-0.02%
2023/12/28	23	19.75	0.1	19.75	19.70	22.9	17,714	0.13%
2023/12/27	0	0.00	2.1	19.77	19.80	-2.1	17,622	-0.01%
2023/12/26	14	19.43	2	19.55	19.40	12	17,512	0.07%
2023/12/25	2	19.30	0.1	19.45	19.45	1.9	17,495	0.01%
2023/12/22	1	19.35	0	0.00	19.30	1	17,565	0.01%
2023/12/21	4	19.28	2	19.40	19.30	2	17,308	0.01%
2023/12/20	3	19.40	1	19.50	19.45	2	16,876	0.01%
2023/12/19	0.6	19.50	1.2	19.69	19.50	-0.6	16,373	0.00%
2023/12/18	1	19.85	5	19.98	19.75	-4	16,135	-0.02%
2023/12/15	2.2	19.88	24.3	19.99	20.00	-22.1	15,757	-0.14%
2023/12/14	1.1	19.94	30.1	19.99	20.00	-29	15,282	-0.19%
2023/12/13	2	19.68	3	19.75	19.80	-1	15,093	-0.01%
2023/12/12	0.2	19.55	7.1	19.67	19.75	-6.9	15,403	-0.04%
2023/12/11	2	19.28	9.1	19.45	19.55	-7.1	15,380	-0.05%
2023/12/08	1.1	19.15	3.7	19.23	19.25	-2.6	15,346	-0.02%
2023/12/07	24	19.06	0	0.00	19.05	24	15,380	0.16%
2023/12/06	1	19.15	32.3	19.25	19.35	-31.3	15,410	-0.20%
2023/12/05	0	0.00	16	19.10	19.15	-16	15,225	-0.11%
2023/12/04	0	0.00	4	19.08	19.10	-4	15,172	-0.03%
2023/12/01	1	18.90	4	18.94	18.95	-3	15,165	-0.02%
2023/11/30	2	18.98	5.3	18.99	18.90	-3.3	15,105	-0.02%
2023/11/29	0	0.00	6	18.97	18.80	-6	14,500	-0.04%
2023/11/28	0	0.00	22.2	19.01	18.85	-22.2	14,362	-0.15%
2023/11/27	1	18.80	3	19.02	18.80	-2	14,532	-0.01%
2023/11/24	0	0.00	2.1	18.90	18.85	-2.1	14,437	-0.01%
2023/11/23	10	18.80	5	18.85	18.85	5	14,387	0.03%
2023/11/22	0	18.90	2	18.80	18.85	-2	14,315	-0.01%
2023/11/21	0	0.00	42.1	18.95	18.95	-42.1	14,288	-0.29%
2023/11/20	2	18.75	5	18.74	18.75	-3	14,077	-0.02%
2023/11/17	0	0.00	18.1	18.91	18.85	-18.1	14,087	-0.13%
2023/11/16	0	0.00	4	18.84	18.90	-4	14,042	-0.03%
2023/11/15	2	18.75	0	0.00	18.70	2	13,952	0.01%
2023/11/14	31	18.55	1	18.65	18.65	30	13,867	0.22%
2023/11/13	0	0.00	5	18.45	18.50	-5	13,856	-0.04%
2023/11/10	21	18.35	12	18.50	18.45	9	14,109	0.06%
2023/11/09	1.3	18.31	8.1	18.45	18.45	-6.8	14,229	-0.05%
2023/11/08	0	0.00	5	18.45	18.40	-5	14,543	-0.03%
2023/11/07	2	18.35	3	18.42	18.35	-1	14,571	-0.01%
2023/11/06	0	0.00	14	18.48	18.45	-14	14,681	-0.10%
2023/11/03	10	18.35	6.1	18.32	18.40	3.9	15,058	0.03%
2023/11/02	1	18.10	0.1	18.15	18.15	0.9	15,598	0.01%
2023/11/01	1	17.85	6.8	18.06	18.00	-5.8	16,002	-0.04%
2023/10/31	1	17.70	3	17.85	17.85	-2	16,308	-0.01%
2023/10/30	3.3	17.79	0	0.00	17.70	3.3	16,608	0.02%
2023/10/27	1	17.80	2	18.00	17.95	-1	16,663	-0.01%
2023/10/26	3	17.88	1	17.95	17.85	2	16,943	0.01%
2023/10/25	54	18.12	0	0.00	18.05	54	16,987	0.32%
2023/10/24	7	18.06	0	0.00	18.15	7	17,158	0.04%
2023/10/23	2	18.10	5	18.19	18.15	-3	17,342	-0.02%
2023/10/20	1	18.05	5	18.25	18.20	-4	17,283	-0.02%
2023/10/19	1.2	18.49	23	18.49	18.40	-21.8	17,275	-0.13%
2023/10/18	0	0.00	18	18.54	18.50	-18	17,554	-0.10%
2023/10/17	0	0.00	4.2	18.54	18.60	-4.2	17,701	-0.02%
2023/10/16	8	18.36	18.7	18.48	18.40	-10.7	17,897	-0.06%
2023/10/13	5	18.30	12.8	18.44	18.50	-7.8	18,312	-0.04%
2023/10/12	0	0.00	50.9	18.32	18.45	-50.9	18,402	-0.28%
2023/10/11	3	18.20	55.9	18.14	18.25	-52.9	18,262	-0.29%
2023/10/06	0	0.00	14.4	17.64	17.70	-14.4	17,744	-0.08%
2023/10/05	1.8	17.35	4	17.30	17.35	-2.2	17,631	-0.01%
2023/10/04	5.6	17.20	1	17.20	17.15	4.6	17,702	0.03%
2023/10/03	6	17.30	10	17.27	17.30	-4	17,607	-0.02%
2023/10/02	5.1	17.37	5	17.37	17.35	0	17,813	0.00%
2023/09/28	5.2	17.35	1	17.45	17.40	4.2	18,096	0.02%
2023/09/27	1.3	17.31	2	17.40	17.40	-0.7	18,225	0.00%
2023/09/26	2.2	17.35	1	17.35	17.35	1.2	18,519	0.01%
2023/09/25	0.1	17.40	3.8	17.37	17.45	-3.7	18,508	-0.02%
2023/09/22	5.1	17.29	2	17.33	17.30	3.1	18,769	0.02%
2023/09/21	9.9	17.33	12	17.44	17.25	-2.1	18,910	-0.01%
2023/09/20	0	0.00	5	17.64	17.60	-5	18,746	-0.03%
2023/09/19	0.6	17.65	12.3	17.64	17.60	-11.7	18,864	-0.06%
2023/09/18	7	17.50	4	17.52	17.55	3	19,123	0.02%
2023/09/15	23.9	17.53	1	17.65	17.65	22.8	19,275	0.12%
2023/09/14	4.1	17.50	10	17.67	17.70	-5.9	19,064	-0.03%
2023/09/13	5.5	17.44	0	17.55	17.50	5.5	19,014	0.03%
2023/09/12	1	17.40	144	17.44	17.50	-143	19,374	-0.74%	大賣/鉅額交易
2023/09/11	2.1	17.32	0	0.00	17.45	2.1	19,403	0.01%
2023/09/08	5	17.25	8	17.27	17.35	-3	19,433	-0.02%
2023/09/07	1.1	17.15	0	0.00	17.25	1.1	19,619	0.01%
2023/09/06	9.3	17.20	0	0.00	17.15	9.3	19,640	0.05%
2023/09/05	3.1	17.27	2	17.35	17.35	1.1	19,647	0.01%
2023/09/04	1	17.30	4	17.35	17.40	-3	19,701	-0.02%
2023/09/01	2	17.25	2	17.33	17.25	0	19,822	0.00%
2023/08/31	19.1	17.21	0	0.00	17.10	19.1	19,857	0.10%
2023/08/30	4	17.36	4.1	17.44	17.45	-0.1	19,538	0.00%
2023/08/29	5.3	17.29	9.6	17.30	17.30	-4.2	19,597	-0.02%
2023/08/28	102	17.30	10	17.28	17.35	92	19,709	0.47%	大買/
2023/08/25	6.2	17.11	0	0.00	17.10	6.2	21,157	0.03%
2023/08/24	10	17.24	4	17.29	17.25	6	21,332	0.03%
2023/08/23	3	17.13	4.4	17.22	17.20	-1.4	21,377	-0.01%
2023/08/22	22	17.10	2	17.20	17.20	20	21,593	0.09%
2023/08/21	3.1	17.27	16.1	17.22	17.25	-13	21,682	-0.06%
2023/08/18	12.2	17.15	9	17.20	17.10	3.2	21,775	0.01%
2023/08/17	13.2	16.97	8	16.95	16.95	5.2	21,749	0.02%
2023/08/16	26.2	17.05	9	17.05	17.05	17.2	21,837	0.08%
2023/08/15	12.2	17.34	5	17.36	17.25	7.2	21,781	0.03%
2023/08/14	27.2	17.48	27	17.50	17.50	0.2	21,837	0.00%
2023/08/11	5	17.92	1	17.90	18.00	4	21,791	0.02%
2023/08/10	3	17.82	17	17.85	17.95	-14	21,795	-0.06%
2023/08/09	34.5	17.89	21	17.95	17.85	13.5	21,797	0.06%
2023/08/08	48.1	18.65	0	0.00	18.70	48.1	21,573	0.22%
2023/08/07	7.2	18.72	11	18.70	18.80	-3.8	21,175	-0.02%
2023/08/04	3.2	18.59	4	18.70	18.70	-0.8	20,803	0.00%
2023/08/02	18.4	18.59	2	18.55	18.55	16.4	20,541	0.08%
2023/08/01	3	18.77	7.2	18.77	18.80	-4.2	20,356	-0.02%
2023/07/31	16	18.65	15.3	18.64	18.65	0.7	20,211	0.00%
2023/07/28	4.1	18.52	11	18.54	18.55	-6.9	20,073	-0.03%
2023/07/27	2.3	18.52	6	18.57	18.50	-3.7	20,033	-0.02%
2023/07/26	31.1	18.30	19	18.30	18.40	12.1	20,023	0.06%
2023/07/25	10	18.04	0	0.00	18.05	10	20,126	0.05%
2023/07/24	9	18.01	0	0.00	18.00	9	20,119	0.04%
2023/07/21	0.5	18.10	6.4	18.14	18.10	-5.9	19,886	-0.03%
2023/07/20	0	0.00	9	18.14	18.10	-9	19,514	-0.05%
2023/07/19	0	0.00	2	18.00	18.00	-2	19,075	-0.01%
2023/07/18	12	18.00	6.1	18.10	18.05	5.9	18,736	0.03%
2023/07/17	2.1	17.90	41	17.85	17.95	-38.9	18,325	-0.21%
2023/07/14	0	0.00	47.5	17.71	17.75	-47.5	18,118	-0.26%
2023/07/13	1.1	17.60	12.7	17.63	17.60	-11.6	18,051	-0.06%
2023/07/12	0	0.00	3	17.53	17.60	-3	18,053	-0.02%
2023/07/11	1	17.50	47	17.50	17.50	-46	17,982	-0.26%
2023/07/10	5	17.34	2	17.38	17.35	3	18,008	0.02%
2023/07/07	28	17.12	3	17.18	17.15	25	18,013	0.14%
2023/07/06	59.1	17.35	1.4	17.35	17.35	57.7	18,024	0.32%
2023/07/05	0	0.00	64.9	17.66	17.65	-64.9	17,734	-0.37%
2023/07/04	0.6	17.50	38	17.56	17.70	-37.4	17,614	-0.21%
2023/07/03	0	0.00	2.4	17.36	17.45	-2.4	17,532	-0.01%
2023/06/30	0	0.00	3	17.42	17.35	-3	17,765	-0.02%
2023/06/29	11	17.30	3	17.40	17.35	8	17,833	0.04%
2023/06/28	5.2	17.25	2.1	17.25	17.30	3.1	17,793	0.02%
2023/06/27	21	17.26	53.3	17.25	17.25	-32.3	17,880	-0.18%
2023/06/26	0	0.00	16	17.27	17.35	-16	17,978	-0.09%
2023/06/21	12.1	17.25	0	0.00	17.25	12.1	17,850	0.07%
2023/06/20	23	17.22	3	17.30	17.30	20	17,868	0.11%
2023/06/19	13	17.30	0.1	17.25	17.25	12.9	17,780	0.07%
2023/06/16	7.3	17.37	0.3	17.45	17.25	7	17,773	0.04%
2023/06/15	1	17.50	11	17.50	17.50	-10	17,789	-0.06%
2023/06/14	3.2	17.48	5	17.46	17.45	-1.9	17,990	-0.01%
2023/06/13	7.2	17.39	2	17.45	17.40	5.2	18,241	0.03%
2023/06/12	2.2	17.43	1	17.45	17.40	1.2	18,282	0.01%
2023/06/09	6.7	17.44	16.3	17.46	17.40	-9.6	18,567	-0.05%
2023/06/08	2.2	17.35	1	17.40	17.35	1.2	18,651	0.01%
2023/06/07	4.7	17.36	6.6	17.42	17.45	-1.9	18,846	-0.01%
2023/06/06	17	17.35	11	17.35	17.35	6	19,036	0.03%
2023/06/05	5	17.32	15	17.38	17.30	-10	19,084	-0.05%
2023/06/02	3	17.18	2	17.25	17.15	1	19,127	0.01%
2023/06/01	4	17.16	1.4	17.22	17.15	2.6	19,110	0.01%
2023/05/31	16	17.16	17.1	17.28	17.30	-1.1	19,035	-0.01%
2023/05/30	13	17.20	3.4	17.25	17.15	9.6	17,687	0.05%
2023/05/29	6	17.19	16	17.15	17.15	-10	17,761	-0.06%
2023/05/26	19.2	17.04	2	17.20	17.10	17.2	18,039	0.10%
2023/05/25	25.7	17.18	0.4	17.20	17.15	25.3	17,862	0.14%
2023/05/24	11	17.30	5	17.35	17.35	6	17,953	0.03%
2023/05/23	2.9	17.38	2	17.43	17.45	0.9	17,845	0.00%
2023/05/22	6	17.35	5	17.39	17.40	1	17,791	0.01%
2023/05/19	0	0.00	5	17.25	17.25	-5	17,613	-0.03%
2023/05/18	29.8	17.24	0	0.00	17.20	29.8	17,538	0.17%
2023/05/17	4.1	17.18	17.1	17.28	17.20	-13	17,389	-0.07%
2023/05/16	0	0.00	52	17.05	17.10	-52	17,166	-0.30%
2023/05/15	15	16.86	1	16.95	16.90	14	17,287	0.08%
2023/05/12	61.9	16.90	14.2	16.87	16.90	47.7	17,287	0.28%
2023/05/11	17	17.09	2	17.10	17.10	15	17,034	0.09%
2023/05/10	5.5	17.21	200.4	17.25	17.30	-194.9	16,965	-1.15%	大賣/鉅額交易
2023/05/09	4	17.20	16.3	17.28	17.30	-12.3	16,993	-0.07%
2023/05/08	7	17.19	18	17.21	17.20	-11	17,111	-0.06%
2023/05/05	3	17.02	3	17.03	17.05	0	17,052	0.00%
2023/05/04	3.2	16.97	8.1	16.93	17.00	-4.9	17,176	-0.03%
2023/05/03	5	16.85	4	16.85	16.90	1	17,257	0.01%
2023/05/02	11	16.85	20	16.86	16.85	-9	17,639	-0.05%
2023/04/28	16	16.76	4.9	16.81	16.70	11.1	18,010	0.06%
2023/04/27	0	0.00	4	16.76	16.75	-4	18,022	-0.02%
2023/04/26	0.5	16.70	15	16.70	16.65	-14.5	18,048	-0.08%
2023/04/25	0.7	16.75	42	16.66	16.65	-41.3	17,935	-0.23%
2023/04/24	20.8	16.65	4.4	16.67	16.70	16.5	17,890	0.09%
2023/04/21	0	0.00	1	16.65	16.70	-1	18,127	-0.01%
2023/04/20	22	16.65	1	16.65	16.65	21	18,259	0.12%
2023/04/19	14	16.80	0.3	16.80	16.80	13.7	18,329	0.07%
2023/04/18	1	16.85	6	16.76	16.80	-5	18,298	-0.03%
2023/04/17	1.1	16.80	0.3	17.00	16.80	0.8	18,204	0.00%
2023/04/14	6	16.88	5.3	16.88	16.90	0.7	18,151	0.00%
2023/04/13	1.1	16.75	23.3	16.80	16.80	-22.2	18,258	-0.12%
2023/04/12	20	16.59	10	16.68	16.60	10	18,165	0.06%
2023/04/11	10.1	16.61	6	16.70	16.60	4.1	18,195	0.02%
2023/04/10	5.2	16.60	10.9	16.65	16.65	-5.7	18,010	-0.03%
2023/04/07	3	16.55	2.7	16.56	16.60	0.3	18,017	0.00%
2023/04/06	181.1	16.55	2	16.55	16.55	179.1	17,985	1.00%	大買/鉅額交易
2023/03/31	11.2	16.64	0	0.00	16.60	11.2	18,093	0.06%
2023/03/30	30.5	16.62	1.2	16.60	16.55	29.3	18,879	0.16%
2023/03/29	0	0.00	3	16.68	16.75	-3	19,673	-0.02%
2023/03/28	11.6	16.65	3	16.68	16.60	8.6	20,724	0.04%
2023/03/27	11	16.61	19	16.61	16.55	-8	22,084	-0.04%
2023/03/24	0.2	16.45	11	16.45	16.40	-10.8	23,575	-0.05%
2023/03/23	2.6	16.36	0	16.40	16.40	2.6	23,691	0.01%
2023/03/22	7.5	16.31	4.7	16.39	16.40	2.8	23,728	0.01%
2023/03/21	3	16.15	3.1	16.06	16.10	-0.1	24,081	0.00%
2023/03/20	37.2	15.90	24	15.95	15.95	13.2	24,144	0.05%
2023/03/17	17.7	16.35	2	16.40	16.25	15.7	23,839	0.07%
2023/03/16	27.1	16.28	44.1	16.33	16.30	-17	23,714	-0.07%
2023/03/15	19.2	16.62	0	0.00	16.55	19.2	23,658	0.08%
2023/03/14	14	16.61	12	16.65	16.55	2	23,632	0.01%
2023/03/13	13.5	16.75	0	0.00	16.80	13.5	23,698	0.06%
2023/03/10	17.2	16.91	14.1	16.94	16.85	3.1	23,864	0.01%
2023/03/09	24.2	17.02	0.1	17.05	17.00	24.2	24,080	0.10%
2023/03/07	12.4	17.06	4.2	17.19	17.15	8.2	25,726	0.03%
2023/03/06	5.1	17.07	6	17.09	17.05	-0.9	26,092	0.00%
2023/03/03	7.1	17.08	6	17.10	17.05	1.1	26,493	0.00%
2023/03/02	2.2	17.11	0	0.00	17.05	2.2	26,675	0.01%
2023/03/01	5.5	17.11	0.4	17.15	17.20	5.1	26,917	0.02%
2023/02/24	17	17.17	1	17.25	17.20	16	26,976	0.06%
2023/02/23	0	0.00	34.2	17.29	17.35	-34.2	26,684	-0.13%
2023/02/22	16	17.14	0	0.00	17.20	16	26,812	0.06%
2023/02/21	4	17.25	11.1	17.25	17.30	-7.1	26,617	-0.03%
2023/02/20	1.1	17.36	0	0.00	17.35	1.1	26,874	0.00%
2023/02/17	5	17.35	0.9	17.40	17.40	4.1	27,038	0.02%
2023/02/16	2	17.20	0.1	17.25	17.30	1.9	27,468	0.01%
2023/02/15	1.9	17.22	20	17.30	17.20	-18.1	27,739	-0.07%
2023/02/14	7	17.30	0	0.00	17.35	7	27,774	0.03%
2023/02/13	4	17.11	3	17.32	17.40	1	27,930	0.00%
2023/02/10	32	17.11	1	17.10	17.20	31	28,040	0.11%
2023/02/09	11.1	17.15	0	0.00	17.20	11.1	28,046	0.04%
2023/02/08	21	17.25	0.1	17.35	17.20	20.9	28,346	0.07%
2023/02/07	1	17.35	0	0.00	17.35	1	28,453	0.00%
2023/02/06	18	17.35	0.2	17.45	17.35	17.8	28,546	0.06%
2023/02/03	0	0.00	0.1	17.50	17.45	-0.1	28,528	0.00%
2023/02/02	1	17.20	4.1	17.40	17.35	-3.1	28,644	-0.01%
2023/02/01	9.1	17.23	0	0.00	17.30	9.1	28,586	0.03%
2023/01/31	24.2	17.47	0	0.00	17.30	24.2	28,554	0.08%
2023/01/30	3	17.67	23	17.85	17.90	-20	28,334	-0.07%
2023/01/17	2	17.53	35.1	17.60	17.75	-33.1	28,268	-0.12%
2023/01/16	4	17.39	2	17.43	17.40	2	28,337	0.01%
2023/01/13	0	0.00	1.1	17.35	17.30	-1.1	28,308	0.00%
2023/01/12	0	0.00	11	17.35	17.25	-11	28,953	-0.04%
2023/01/11	1	17.35	4	17.44	17.35	-3	29,129	-0.01%
2023/01/10	1	17.30	5	17.34	17.40	-4	28,988	-0.01%
2023/01/09	0	0.00	18.1	17.26	17.30	-18.1	28,967	-0.06%
2023/01/06	0	0.00	6	16.99	16.95	-6	28,967	-0.02%
2023/01/05	2	16.80	2.2	16.85	16.85	-0.2	29,208	0.00%
2023/01/04	5	16.60	7	16.69	16.70	-2	29,312	-0.01%
2023/01/03	18	16.57	0	0.00	16.60	18	29,503	0.06%
2022/12/30	3	16.77	7	16.92	16.75	-4	29,370	-0.01%
2022/12/29	14	16.58	4.2	16.74	16.70	9.8	29,383	0.03%
2022/12/28	5	16.71	1	16.80	16.75	4	29,352	0.01%
2022/12/27	10	16.75	1	16.85	16.80	9	29,456	0.03%
2022/12/26	3	16.70	21	16.75	16.80	-18	29,608	-0.06%
2022/12/23	10.4	16.72	0	0.00	16.70	10.4	29,952	0.03%
2022/12/22	30	16.60	4	17.31	17.55	26	29,947	0.09%
2022/12/21	16.5	16.45	4	16.56	16.60	12.5	29,092	0.04%
2022/12/20	26	16.49	2	16.53	16.60	24	28,190	0.09%
2022/12/19	46.2	16.63	8	16.63	16.70	38.2	27,307	0.14%
2022/12/16	53.7	17.10	2	17.28	16.90	51.7	25,881	0.20%
2022/12/15	18	17.37	1	17.50	17.45	17	24,505	0.07%
2022/12/14	0	0.00	6.1	17.55	17.60	-6.1	24,468	-0.02%
2022/12/13	13.1	17.51	0	0.00	17.40	13.1	24,526	0.05%
2022/12/12	4	17.80	1	17.80	17.80	3	24,522	0.01%
2022/12/08	2	17.73	1	17.95	17.95	1	26,575	0.00%
2022/12/07	0.1	17.95	1	18.00	17.90	-0.9	26,541	0.00%
2022/12/06	1	17.80	10.5	17.95	17.85	-9.5	26,459	-0.04%
2022/12/05	0	0.00	5.3	17.99	17.95	-5.3	26,541	-0.02%
2022/12/02	0	0.00	4	17.85	17.85	-4	26,578	-0.02%
2022/12/01	36	17.93	27	17.77	17.95	9	26,527	0.03%
2022/11/30	0.1	17.60	14	18.01	18.20	-13.9	26,334	-0.05%
2022/11/29	0	0.00	15.1	17.53	17.75	-15.1	25,062	-0.06%
2022/11/28	2	17.18	4	17.47	17.50	-2	24,730	-0.01%
2022/11/25	0	0.00	12	17.50	17.50	-12	24,426	-0.05%
2022/11/24	3	17.20	2	17.30	17.30	1	24,195	0.00%
2022/11/23	2	17.20	10	17.20	17.25	-8	24,085	-0.03%
2022/11/22	1	17.00	16	17.10	17.15	-15	23,860	-0.06%
2022/11/21	15.2	16.85	0	0.00	16.85	15.2	23,528	0.06%
2022/11/18	1	16.90	0	0.00	16.95	1	23,473	0.00%
2022/11/17	1.1	16.81	0.1	16.85	16.90	1.1	23,347	0.00%
2022/11/16	3	16.85	0	0.00	16.90	3	23,384	0.01%
2022/11/15	11	17.00	0	0.00	17.00	11	23,123	0.05%
2022/11/14	0	17.05	85	16.95	17.05	-85	23,011	-0.37%
2022/11/11	4	16.78	37	16.74	16.80	-33	22,582	-0.15%
2022/11/10	2	16.38	1	16.55	16.45	1	22,261	0.00%
2022/11/09	2.1	16.50	0	0.00	16.55	2.1	22,322	0.01%
2022/11/08	2	16.47	7	16.46	16.50	-5	22,174	-0.02%
2022/11/07	3	16.20	12	16.31	16.30	-9	21,973	-0.04%
2022/11/04	1	16.05	0	0.00	16.25	1	22,088	0.00%
2022/11/03	4	15.86	0	0.00	16.05	4	22,066	0.02%
2022/11/02	15	16.09	0	0.00	16.10	15	22,844	0.07%
2022/11/01	0	0.00	3	16.30	16.30	-3	23,061	-0.01%
2022/10/28	3	15.95	0	0.00	16.00	3	23,101	0.01%
2022/10/26	0	0.00	14	15.93	16.05	-14	23,069	-0.06%
2022/10/25	10	15.57	0	0.00	15.70	10	22,912	0.04%
2022/10/24	8.1	15.76	0	0.00	15.80	8.1	22,812	0.04%
2022/10/21	0	0.00	1	16.05	16.15	-1	22,533	0.00%
2022/10/20	15	15.90	1	15.80	16.10	14	22,503	0.06%
2022/10/19	8	16.39	0	0.00	16.50	8	21,861	0.04%
2022/10/18	0.1	16.60	5	16.68	16.70	-4.9	21,592	-0.02%
2022/10/17	7	16.39	19	16.52	16.50	-12	21,816	-0.06%
2022/10/14	9	16.67	1	16.85	16.60	8	21,900	0.04%
2022/10/13	14	16.73	9	16.74	16.75	5	22,087	0.02%
2022/10/12	6	17.12	20	17.18	17.10	-14	22,299	-0.06%
2022/10/11	2	16.98	8.1	17.01	16.85	-6.1	22,635	-0.03%
2022/10/07	4	16.95	0	0.00	16.95	4	22,583	0.02%
2022/10/06	10	16.95	7	17.15	17.15	3	22,696	0.01%
2022/10/05	3	16.97	0	0.00	16.95	3	22,779	0.01%
2022/10/04	4	16.88	0	0.00	16.95	4	22,910	0.02%
2022/10/03	9.6	16.97	0	0.00	16.85	9.6	22,843	0.04%
2022/09/30	1	17.20	17	17.23	17.30	-16	22,822	-0.07%
2022/09/29	8	17.00	7.2	17.15	17.15	0.8	22,650	0.00%
2022/09/28	17.8	16.87	26.1	16.91	16.90	-8.3	22,482	-0.04%
2022/09/27	2	17.05	2	17.28	17.20	0	22,410	0.00%
2022/09/26	3	17.17	5	17.30	17.15	-2	22,435	-0.01%
2022/09/23	0	0.00	5	17.44	17.40	-5	22,442	-0.02%
2022/09/22	24.1	17.20	15	17.38	17.20	9.1	22,596	0.04%
2022/09/21	0	17.70	17	17.75	17.60	-17	22,428	-0.08%
2022/09/20	4.2	17.62	5	17.60	17.60	-0.8	22,293	0.00%
2022/09/19	44.1	17.78	15	17.72	17.75	29.1	22,142	0.13%
2022/09/16	3	18.40	39	18.44	18.45	-36	21,731	-0.17%
2022/09/15	0	18.20	0.2	18.20	18.20	-0.2	19,590	0.00%
2022/09/14	4.2	18.04	6	18.00	18.00	-1.8	19,489	-0.01%
2022/09/13	1	18.10	6	18.23	18.20	-5	19,620	-0.03%
2022/09/12	0	0.00	9	18.21	18.30	-9	19,688	-0.05%
2022/09/08	0.5	17.95	27	17.78	17.95	-26.5	19,807	-0.13%
2022/09/07	7.4	17.47	3	17.52	17.45	4.4	19,552	0.02%
2022/09/06	4	17.70	4	17.75	17.70	0	19,360	0.00%
2022/09/05	0	0.00	3.1	17.60	17.65	-3.1	19,174	-0.02%
2022/09/02	1	17.15	0	0.00	17.15	1	19,054	0.01%
2022/09/01	0	0.00	1	17.30	17.25	-1	19,059	-0.01%
2022/08/30	2	17.15	0	0.00	17.25	2	18,743	0.01%
2022/08/29	23.6	17.16	3	17.13	17.20	20.6	18,739	0.11%
2022/08/26	3	17.40	6	17.41	17.45	-3	18,800	-0.02%
2022/08/25	0	0.00	1.9	17.25	17.40	-1.9	18,931	-0.01%
2022/08/23	0	0.00	1	17.20	17.25	-1	19,765	-0.01%
2022/08/22	10.2	17.15	0.6	17.25	17.25	9.6	20,008	0.05%
2022/08/19	0	0.00	7	17.11	17.30	-7	20,366	-0.03%
2022/08/18	3.3	17.20	0	0.00	17.25	3.3	20,415	0.02%
2022/08/17	14	17.25	6	17.29	17.35	8	20,648	0.04%
2022/08/16	10	17.15	17	17.22	17.25	-7	20,722	-0.03%
2022/08/15	1.1	17.11	2	17.15	17.15	-0.9	21,094	0.00%
2022/08/11	3.1	17.13	1.1	17.11	17.20	2	21,697	0.01%
2022/08/10	11	16.98	7	17.05	16.90	4	21,725	0.02%
2022/08/09	23	17.55	4	17.59	17.70	19	21,741	0.09%
2022/08/08	12	17.18	35	17.23	17.35	-23	21,021	-0.11%
2022/08/05	1	17.05	4	17.03	17.10	-3	20,813	-0.01%
2022/08/04	8	16.74	3.4	16.77	16.80	4.6	20,708	0.02%
2022/08/03	10	16.65	0	0.00	16.80	10	20,751	0.05%
2022/08/02	9	16.60	4	16.80	16.85	5	20,909	0.02%
2022/08/01	1	16.85	232.4	16.85	16.80	-231.4	21,102	-1.10%	大賣/鉅額交易
2022/07/29	235.3	16.60	29	16.66	16.90	206.3	21,237	0.97%	大買/鉅額交易
2022/07/28	0	0.00	17	16.65	16.65	-17	20,973	-0.08%
2022/07/27	5	16.30	8	16.25	16.50	-3	20,913	-0.01%
2022/07/26	2.7	16.31	0	0.00	16.35	2.7	20,907	0.01%
2022/07/25	5.5	16.35	2	16.40	16.40	3.5	20,876	0.02%
2022/07/22	1.2	15.99	5	16.17	16.20	-3.8	21,084	-0.02%
2022/07/21	13	15.91	2	15.95	16.00	11	20,975	0.05%
2022/07/20	18	15.94	0	0.00	15.90	18	20,902	0.09%
2022/07/19	2	15.68	1.8	16.02	16.00	0.2	20,796	0.00%
2022/07/18	2	15.60	20	15.70	15.80	-18	20,526	-0.09%
2022/07/15	23.5	15.31	4	15.38	15.25	19.5	20,201	0.10%
2022/07/14	10.2	15.67	0	0.00	15.65	10.2	20,191	0.05%
2022/07/13	4.2	15.84	0	0.00	15.85	4.2	20,358	0.02%
2022/07/12	12	15.70	52	15.74	15.65	-40	20,449	-0.20%
2022/07/11	20.2	16.28	0	0.00	16.15	20.2	20,367	0.10%
2022/07/08	0	0.00	11	16.79	16.60	-11	20,607	-0.05%
2022/07/07	6.1	16.33	9	16.35	16.30	-2.9	20,678	-0.01%
2022/07/06	18.2	16.47	1	16.75	16.45	17.2	20,735	0.08%
2022/07/05	2	16.75	0	0.00	16.85	2	20,955	0.01%
2022/07/04	0	0.00	7	16.72	16.60	-7	21,173	-0.03%
2022/07/01	7.3	16.62	32	16.64	16.65	-24.7	21,873	-0.11%
2022/06/30	13	16.71	0	0.00	16.80	13	22,043	0.06%
2022/06/29	1	16.95	2	17.20	17.00	-1	22,104	0.00%
2022/06/28	8.2	17.08	1	17.05	17.05	7.2	22,503	0.03%
2022/06/27	0	0.00	1	17.30	17.10	-1	23,645	0.00%
2022/06/24	0	0.00	4	17.26	17.15	-4	23,760	-0.02%
2022/06/23	0	0.00	1	17.05	17.00	-1	23,773	0.00%
2022/06/22	1	16.85	15	16.90	16.85	-14	23,808	-0.06%
2022/06/21	0	0.00	27	16.90	16.95	-27	23,936	-0.11%
2022/06/20	5.3	16.55	1	16.95	16.40	4.3	23,927	0.02%
2022/06/17	9	16.83	0	0.00	16.75	9	23,783	0.04%
2022/06/16	5	17.30	2	17.25	17.10	3	23,540	0.01%
2022/06/15	3	17.02	2.1	17.20	17.15	0.9	23,947	0.00%
2022/06/14	7	17.04	5	17.05	17.05	2	24,177	0.01%
2022/06/13	22.3	16.86	0	0.00	16.95	22.3	24,284	0.09%
2022/06/10	7.2	17.20	2.1	17.35	17.20	5.1	24,136	0.02%
2022/06/09	5.2	17.42	0	0.00	17.40	5.2	24,144	0.02%
2022/06/08	0.1	17.60	11	17.70	17.60	-11	24,150	-0.05%
2022/06/07	0	17.60	0	0.00	17.55	0	24,289	0.00%
2022/06/06	1.1	17.41	1	17.70	17.60	0.1	24,493	0.00%
2022/06/02	1	17.60	0	0.00	17.70	1	24,933	0.00%
2022/06/01	1	17.75	4	17.84	17.75	-3	25,284	-0.01%
2022/05/31	16	17.39	17	18.10	18.15	-1	25,359	0.00%
2022/05/30	1	17.60	2	17.85	17.80	-1	24,680	0.00%
2022/05/27	0	0.00	11	17.61	17.70	-11	24,579	-0.04%
2022/05/26	4.2	17.27	2	17.25	17.30	2.2	24,431	0.01%
2022/05/25	3.2	17.29	0.1	17.40	17.40	3.1	24,834	0.01%
2022/05/24	14	17.39	11	17.30	17.40	3	25,042	0.01%
2022/05/23	2	17.10	8.2	17.41	17.50	-6.2	24,994	-0.02%
2022/05/20	4	17.05	8	17.51	17.50	-4	24,744	-0.02%
2022/05/19	4	17.13	0	0.00	17.15	4	24,332	0.02%
2022/05/18	2.2	17.24	6	17.45	17.50	-3.8	24,102	-0.02%
2022/05/17	2	16.90	1	17.05	17.05	1	23,940	0.00%
2022/05/16	8	16.76	5	16.91	16.85	3	23,664	0.01%
2022/05/13	12.2	16.81	5	16.95	16.95	7.2	23,459	0.03%
2022/05/12	21.4	16.97	10	16.80	16.80	11.4	23,497	0.05%
2022/05/11	17.3	17.31	0	0.00	17.35	17.3	23,285	0.07%
2022/05/10	5	17.00	9	17.51	17.50	-4	23,229	-0.02%
2022/05/09	22	17.24	5	17.23	17.20	17	23,175	0.07%
2022/05/06	22.2	17.74	0	0.00	17.75	22.2	23,160	0.10%
2022/05/05	17.4	18.05	1	18.10	18.05	16.4	23,325	0.07%
2022/05/04	2	18.25	2	18.30	18.30	0	23,323	0.00%
2022/05/03	0.2	18.15	1	18.25	18.20	-0.8	23,506	0.00%
2022/04/29	2	18.20	6	18.20	18.25	-4	23,648	-0.02%
2022/04/28	19	17.98	0	0.00	18.15	19	23,926	0.08%
2022/04/27	21	18.10	18	18.16	18.15	3	23,891	0.01%
2022/04/26	2	18.40	20.2	18.51	18.55	-18.2	24,105	-0.08%
2022/04/25	22	18.15	7	18.25	18.25	15	24,352	0.06%
2022/04/22	9.2	18.12	6	18.43	18.60	3.2	24,188	0.01%
2022/04/21	2	18.25	1	18.25	18.25	1	24,321	0.00%
2022/04/20	29.2	18.32	0	0.00	18.25	29.2	24,627	0.12%
2022/04/19	3	18.32	18	18.40	18.35	-15	24,943	-0.06%
2022/04/18	49	18.12	12.3	18.22	18.10	36.7	25,184	0.15%
2022/04/15	3	18.45	3.4	18.38	18.50	-0.4	25,193	0.00%
2022/04/14	33.6	18.61	5	18.64	18.50	28.6	25,278	0.11%
2022/04/13	1	18.80	3.5	19.00	19.05	-2.5	25,156	-0.01%
2022/04/12	12	18.83	26	18.85	18.85	-14	25,076	-0.06%
2022/04/11	4	18.95	8	19.00	19.00	-4	24,971	-0.02%
2022/04/08	26.4	18.99	4	18.99	19.05	22.4	24,700	0.09%
2022/04/07	77.4	18.95	4	18.85	18.65	73.4	24,490	0.30%
2022/04/06	12	19.03	7	18.84	19.10	5	23,729	0.02%
2022/04/01	5	18.46	7.4	18.64	18.70	-2.4	23,394	-0.01%
2022/03/31	6.8	18.56	10.1	18.57	18.40	-3.3	23,068	-0.01%
2022/03/30	16	18.17	59.1	18.21	18.35	-43.1	22,484	-0.19%
2022/03/29	16.2	17.36	0	0.00	17.30	16.2	21,310	0.08%
2022/03/28	2.1	17.33	0	0.00	17.55	2.1	21,088	0.01%
2022/03/25	11.2	17.51	1	17.65	17.50	10.2	21,031	0.05%
2022/03/24	4.1	17.69	2	17.68	17.75	2.1	20,906	0.01%
2022/03/23	5	17.75	34.1	17.59	17.75	-29.1	20,874	-0.14%
2022/03/22	4.2	17.30	3	17.35	17.45	1.2	20,749	0.01%
2022/03/21	1.5	17.36	0	0.00	17.35	1.5	20,844	0.01%
2022/03/18	27	17.44	5.4	17.45	17.30	21.6	20,848	0.10%
2022/03/17	8	17.26	10.8	17.35	17.40	-2.8	20,512	-0.01%
2022/03/16	6.3	16.95	400	17.00	17.10	-393.8	20,532	-1.92%	大賣/鉅額交易
2022/03/15	1	16.90	0	0.00	17.00	1	20,471	0.00%
2022/03/14	0.2	17.00	201	17.00	17.00	-200.8	20,535	-0.98%	大賣/鉅額交易
2022/03/11	2.2	16.99	0	0.00	16.90	2.2	20,591	0.01%
2022/03/10	2.2	16.90	209.9	17.00	16.90	-207.7	20,613	-1.01%	大賣/鉅額交易
2022/03/09	15	16.46	2	16.53	16.40	13	20,604	0.06%
2022/03/08	40.4	16.52	6	16.44	16.40	34.4	20,374	0.17%
2022/03/07	37.4	16.69	5	16.55	16.80	32.4	19,954	0.16%
2022/03/04	21.4	17.09	0	0.00	17.10	21.4	20,316	0.11%
2022/03/03	1	17.35	8	17.42	17.50	-7	20,250	-0.03%
2022/03/02	1	17.20	0	0.00	17.40	1	20,483	0.00%
2022/03/01	5	16.90	4	17.23	17.20	1	20,422	0.00%
2022/02/25	21.4	17.03	3	17.00	17.10	18.4	20,478	0.09%
2022/02/24	13.2	17.10	5	17.15	17.20	8.2	20,247	0.04%
2022/02/23	4	17.31	1	17.45	17.45	3	19,962	0.02%
2022/02/22	5	17.27	1	17.30	17.40	4	20,043	0.02%
2022/02/21	0	0.00	5	17.48	17.55	-5	20,195	-0.02%
2022/02/18	12.2	17.41	0	0.00	17.40	12.2	20,490	0.06%
2022/02/17	11	17.46	8	17.45	17.40	3	20,579	0.01%
2022/02/16	1	17.45	0	0.00	17.40	1	20,750	0.00%
2022/02/15	14	17.27	1	17.30	17.25	13	21,064	0.06%
2022/02/14	29.2	17.29	9	17.20	17.40	20.2	21,227	0.10%
2022/02/11	2	17.40	1.2	17.36	17.35	0.8	21,089	0.00%
2022/02/10	10	17.34	0	0.00	17.45	10	21,082	0.05%
2022/02/09	2.2	17.46	15	17.41	17.50	-12.8	20,990	-0.06%
2022/02/08	4	17.23	43	17.24	17.35	-39	20,909	-0.19%
2022/02/07	1	16.75	21.4	16.87	17.05	-20.4	20,573	-0.10%
2022/01/26	8.2	16.41	12	16.46	16.45	-3.8	20,166	-0.02%
2022/01/25	13.2	16.25	7	16.35	16.40	6.2	20,142	0.03%
2022/01/24	21.2	16.22	8.1	16.46	16.55	13.1	20,008	0.07%
2022/01/21	43.5	16.48	3	16.45	16.50	40.5	19,975	0.20%
2022/01/20	17.2	16.77	3	16.77	16.75	14.2	19,706	0.07%
2022/01/19	8.2	16.96	2	17.03	16.95	6.2	19,565	0.03%
2022/01/18	1.2	16.82	39	17.07	17.10	-37.8	19,333	-0.20%
2022/01/17	5	16.65	1.5	16.68	16.70	3.5	18,968	0.02%
2022/01/14	8.5	16.66	28	16.75	16.70	-19.5	18,934	-0.10%
2022/01/13	18	16.56	36.8	16.61	16.70	-18.8	18,923	-0.10%
2022/01/12	31.6	16.34	0	0.00	16.45	31.6	18,548	0.17%
2022/01/11	36	16.38	6	16.39	16.55	30	18,182	0.16%
2022/01/10	45.1	16.36	15	16.30	16.35	30.1	17,778	0.17%
2022/01/07	16	16.71	25.4	16.66	16.55	-9.4	17,534	-0.05%
2022/01/06	11.4	16.29	14.1	16.44	16.50	-2.7	17,290	-0.02%
2022/01/05	19	16.20	10	16.23	16.30	9	17,151	0.05%
2022/01/04	3	16.15	5	16.18	16.20	-2	17,180	-0.01%
2022/01/03	6.6	16.14	6.4	16.22	16.10	0.2	17,144	0.00%
2021/12/30	3.5	16.25	11.5	16.28	16.15	-8	17,134	-0.05%
2021/12/29	7.3	16.14	34	16.19	16.25	-26.7	17,244	-0.15%
2021/12/28	1.7	16.03	12	16.05	16.05	-10.3	17,275	-0.06%
2021/12/27	7.2	15.94	5	15.95	15.95	2.2	17,280	0.01%
2021/12/24	3	15.95	1	15.95	15.95	2	17,601	0.01%
2021/12/23	2	15.93	20	15.95	16.00	-18	17,704	-0.10%
2021/12/22	20	15.90	1	15.90	15.85	19	17,825	0.11%
2021/12/21	10	15.90	12.1	15.91	15.90	-2.1	17,879	-0.01%
2021/12/20	2.2	15.75	21	15.80	15.75	-18.8	17,886	-0.11%
2021/12/17	5	15.83	4	15.90	15.90	1	17,835	0.01%
2021/12/16	3.3	15.79	0	0.00	15.75	3.3	17,799	0.02%
2021/12/15	2	15.85	1	15.95	15.85	1	17,991	0.01%
2021/12/14	28.1	15.60	1	15.60	15.65	27.1	18,302	0.15%
2021/12/13	86.3	15.96	11.3	15.85	15.85	75	18,314	0.41%
2021/12/10	1	16.05	155	15.91	15.95	-154	18,235	-0.84%	大賣/鉅額交易
2021/12/09	1	15.70	18.7	15.66	15.70	-17.8	18,101	-0.10%
2021/12/08	3	15.52	13	15.55	15.55	-10	18,107	-0.06%
2021/12/07	41	15.38	15	15.43	15.50	26	18,006	0.14%
2021/12/06	0	0.00	6.1	15.29	15.35	-6.1	18,022	-0.03%
2021/12/03	2	15.20	1	15.30	15.20	1	18,179	0.01%
2021/12/02	2	15.05	0	0.00	15.15	2	18,012	0.01%
2021/12/01	3	15.10	5	15.10	15.15	-2	17,952	-0.01%
2021/11/30	10.2	14.96	9	15.19	15.30	1.2	18,025	0.01%
2021/11/29	64.2	15.03	5	15.00	15.00	59.2	17,460	0.34%
2021/11/26	16.2	15.19	15	15.15	15.15	1.2	17,556	0.01%
2021/11/25	0.1	15.45	0	0.00	15.50	0.1	17,543	0.00%
2021/11/24	1.2	15.50	10.8	15.59	15.50	-9.6	17,728	-0.05%
2021/11/23	20	15.38	17	15.39	15.30	3	17,949	0.02%
2021/11/22	0	0.00	5.4	15.20	15.20	-5.4	17,786	-0.03%
2021/11/19	21.5	15.17	4	15.15	15.10	17.5	17,608	0.10%
2021/11/18	25.1	15.12	11.5	15.13	15.20	13.6	17,542	0.08%
2021/11/17	25.5	14.94	29.1	14.97	15.00	-3.6	17,430	-0.02%
2021/11/16	1	14.65	10.1	14.65	14.75	-9.1	17,275	-0.05%
2021/11/15	233	14.79	5	14.74	14.70	228	17,500	1.30%	大買/鉅額交易
2021/11/12	2	14.55	41	14.51	14.55	-39	17,586	-0.22%
2021/11/11	0	0.00	24	14.26	14.35	-24	17,621	-0.14%
2021/11/10	2	14.15	13.1	14.20	14.20	-11.1	17,677	-0.06%
2021/11/09	0	0.00	35.4	14.15	14.15	-35.4	17,849	-0.20%
2021/11/08	2	14.15	2	14.15	14.20	0	19,488	0.00%
2021/11/05	5	14.07	2	14.10	14.15	3	20,771	0.01%
2021/11/04	0.2	14.15	0	0.00	14.15	0.2	21,225	0.00%
2021/11/03	1	14.15	5	14.15	14.20	-4	21,662	-0.02%
2021/11/02	2	14.15	22	14.15	14.15	-20	22,030	-0.09%
2021/11/01	0	0.00	1	14.20	14.15	-1	22,375	0.00%
2021/10/29	3	14.05	7	14.15	14.15	-4	22,652	-0.02%
2021/10/28	0	0.00	11	14.15	14.15	-11	22,738	-0.05%
2021/10/27	4	14.18	20	14.15	14.20	-16	22,965	-0.07%
2021/10/26	1	14.15	34.1	14.15	14.15	-33.1	23,721	-0.14%
2021/10/25	0	0.00	14	14.10	14.10	-14	23,925	-0.06%
2021/10/22	0	0.00	4.1	14.05	14.05	-4.1	24,406	-0.02%
2021/10/21	1	14.00	12	14.02	14.00	-11	24,666	-0.04%
2021/10/20	4.5	13.94	0	0.00	13.95	4.5	24,530	0.02%
2021/10/19	2	14.00	4.1	14.00	14.00	-2.1	24,549	-0.01%
2021/10/18	4	13.94	15	13.95	13.90	-11	24,547	-0.04%
2021/10/15	8	13.80	1	13.90	13.85	7	24,705	0.03%
2021/10/14	3	13.80	5	13.85	13.80	-2	25,194	-0.01%
2021/10/13	21	13.85	2	13.90	13.90	19	25,692	0.07%
2021/10/12	2.5	13.74	2	13.80	13.85	0.5	26,213	0.00%
2021/10/08	48.5	13.86	0.7	13.95	13.80	47.8	26,397	0.18%
2021/10/07	12	13.90	0	0.00	13.90	12	26,798	0.04%
2021/10/06	26	13.72	0	0.00	13.90	26	27,522	0.09%
2021/10/05	5	13.72	2.4	13.71	13.80	2.6	27,872	0.01%
2021/10/04	23.4	13.70	64	13.70	13.75	-40.6	28,243	-0.14%
2021/10/01	74.3	13.74	1	13.70	13.70	73.3	28,494	0.26%
2021/09/30	8.2	13.86	0	0.00	13.90	8.2	28,465	0.03%
2021/09/29	13	13.85	0	0.00	13.90	13	28,591	0.05%
2021/09/28	20.3	13.90	0	0.00	13.85	20.3	28,514	0.07%
2021/09/27	0.5	14.00	1	13.95	14.00	-0.5	28,525	0.00%
2021/09/24	0.5	13.95	3	13.95	13.95	-2.5	28,613	-0.01%
2021/09/23	3	13.93	2	13.95	13.85	1	28,694	0.00%
2021/09/22	23	13.80	0	0.00	13.85	23	28,663	0.08%
2021/09/17	131	14.00	0	0.00	13.95	131	28,334	0.46%	大買/鉅額交易
2021/09/16	23	14.09	1	14.10	14.10	22	28,048	0.08%
2021/09/15	4	14.00	2	14.05	14.05	2	27,964	0.01%
2021/09/14	5	14.03	2.2	14.07	14.05	2.8	28,046	0.01%
2021/09/13	3	14.00	48	14.05	14.10	-45	27,890	-0.16%
2021/09/10	30	14.05	4	14.01	14.05	26	28,048	0.09%
2021/09/09	17	13.94	0	0.00	14.00	17	28,506	0.06%
2021/09/08	2	14.00	2	14.03	14.05	0	28,496	0.00%
2021/09/07	0.3	14.00	0	0.00	14.00	0.3	28,448	0.00%
2021/09/06	9	14.05	21	14.05	14.05	-12	28,798	-0.04%
2021/09/03	0	0.00	2	14.10	14.10	-2	29,075	-0.01%
2021/09/02	10	13.86	44	13.94	14.00	-34	28,902	-0.12%
2021/09/01	12	14.05	1	14.10	14.00	11	28,728	0.04%
2021/08/31	2	14.15	6	14.24	14.25	-4	28,492	-0.01%
2021/08/30	20	14.08	45	14.17	14.25	-25	28,405	-0.09%
2021/08/27	2.7	13.87	14	13.94	14.05	-11.3	28,191	-0.04%
2021/08/26	0	0.00	2.1	13.63	13.70	-2.1	27,771	-0.01%
2021/08/25	1	13.60	0.1	13.65	13.65	0.9	27,745	0.00%
2021/08/24	1	13.45	13	13.48	13.60	-12	27,751	-0.04%
2021/08/23	14	13.50	9	13.61	13.50	5	27,758	0.02%
2021/08/20	22	13.58	1	13.65	13.60	21	27,850	0.08%
2021/08/19	6.3	13.62	10	13.65	13.65	-3.7	28,567	-0.01%
2021/08/18	1	13.45	1	13.65	13.65	0	28,331	0.00%
2021/08/17	2	13.38	10	13.39	13.55	-8	28,179	-0.03%
2021/08/16	31	13.28	14	13.30	13.30	17	27,834	0.06%
2021/08/13	29	13.29	24	13.32	13.35	5	27,802	0.02%
2021/08/12	144.6	13.30	0.2	13.40	13.30	144.4	27,698	0.52%	大買/鉅額交易
2021/08/11	27	14.23	60.5	14.28	14.20	-33.5	26,185	-0.13%
2021/08/10	212.1	14.20	12	14.21	14.20	200.1	25,336	0.79%	大買/鉅額交易
2021/08/09	213	14.20	0	0.00	14.20	213	25,405	0.84%	大買/鉅額交易
2021/08/06	2	14.25	107	14.26	14.20	-105	25,402	-0.41%	大賣/鉅額交易
2021/08/05	6	14.25	9	14.25	14.25	-3	25,879	-0.01%
2021/08/04	12	14.19	8	14.20	14.20	4	26,968	0.01%
2021/08/03	20	14.10	0	0.00	14.15	20	27,254	0.07%
2021/08/02	23	14.12	1	14.10	14.20	22	27,897	0.08%
2021/07/30	8.5	14.15	12	14.25	14.05	-3.5	28,077	-0.01%
2021/07/29	5	14.15	0	0.00	14.20	5	28,354	0.02%
2021/07/28	1	14.00	0	0.00	14.10	1	28,464	0.00%
2021/07/27	19	14.14	18	14.35	14.15	1	28,764	0.00%
2021/07/26	2	14.30	11.1	14.30	14.30	-9.1	28,917	-0.03%
2021/07/23	6	14.30	2	14.25	14.25	4	29,021	0.01%
2021/07/22	3.2	14.25	1	14.30	14.30	2.2	29,081	0.01%
2021/07/21	31	14.16	25	14.12	14.20	6	29,214	0.02%
2021/07/20	153	14.18	6	14.28	14.20	147	29,501	0.50%	大買/鉅額交易
2021/07/19	7	14.36	12	14.39	14.45	-5	29,049	-0.02%
2021/07/16	10	14.35	28	14.35	14.35	-18	29,167	-0.06%
2021/07/15	13	14.24	1	14.20	14.25	12	28,795	0.04%
2021/07/14	4	14.16	6	14.18	14.15	-2	28,720	-0.01%
2021/07/13	4	14.16	298	14.20	14.10	-294	28,766	-1.02%	大賣/鉅額交易
2021/07/12	15	14.03	19	14.09	14.00	-4	28,224	-0.01%
2021/07/09	39	14.00	233	14.00	13.95	-194	27,986	-0.69%	大賣/鉅額交易
2021/07/08	2	13.90	10.2	13.90	13.95	-8.2	27,623	-0.03%
2021/07/07	4	13.83	3.5	13.79	13.80	0.5	27,511	0.00%
2021/07/06	2	13.78	5	13.81	13.80	-3	27,494	-0.01%
2021/07/05	2	13.65	0	0.00	13.75	2	27,400	0.01%
2021/07/02	2	13.68	2	13.70	13.65	0	27,374	0.00%
2021/07/01	6	13.70	1	13.75	13.70	5	27,361	0.02%
2021/06/30	1	13.75	1	13.80	13.75	0	27,344	0.00%
2021/06/29	16	13.73	26	13.72	13.75	-10	27,500	-0.04%
2021/06/28	3	13.75	6	13.80	13.75	-3	27,729	-0.01%
2021/06/25	11	13.78	42	13.80	13.80	-31	27,891	-0.11%
2021/06/24	4	13.70	2	13.70	13.70	2	27,840	0.01%
2021/06/23	8	13.60	5	13.65	13.60	3	27,924	0.01%
2021/06/22	6	13.58	10	13.55	13.50	-4	28,024	-0.01%
2021/06/21	8	13.43	6.2	13.48	13.50	1.8	28,231	0.01%
2021/06/18	9	13.50	13	13.53	13.55	-4	28,091	-0.01%
2021/06/17	6	13.55	0	0.00	13.60	6	28,009	0.02%
2021/06/15	5	13.56	32	13.63	13.55	-27	29,313	-0.09%
2021/06/11	1	13.75	66.1	13.75	13.75	-65.1	29,216	-0.22%
2021/06/10	2	13.55	5	13.54	13.65	-3	29,178	-0.01%
2021/06/09	3	13.57	2	13.55	13.60	1	29,494	0.00%
2021/06/08	1	13.70	2	13.65	13.65	-1	29,606	0.00%
2021/06/07	11	13.53	18	13.65	13.65	-7	29,961	-0.02%
2021/06/04	9	13.64	12.6	13.65	13.70	-3.6	30,063	-0.01%
2021/06/03	13	13.65	25	13.65	13.70	-12	30,298	-0.04%
2021/06/02	10	13.60	5.6	13.63	13.65	4.4	30,346	0.01%
2021/06/01	3	13.60	1	13.55	13.55	2	30,381	0.01%
2021/05/31	2	13.45	5	13.50	13.55	-3	30,598	-0.01%
2021/05/28	1	13.50	11.4	13.46	13.45	-10.4	30,808	-0.03%
2021/05/27	2	13.25	34	13.44	13.50	-32	30,605	-0.10%
2021/05/26	0.1	13.35	52	13.40	13.45	-51.9	30,188	-0.17%
2021/05/25	2	13.30	6	13.40	13.30	-4	30,352	-0.01%
2021/05/24	7	13.23	8	13.23	13.25	-1	30,325	0.00%
2021/05/21	25	13.24	68	13.26	13.20	-43	30,476	-0.14%
2021/05/20	2	13.00	71	13.10	13.10	-69	30,427	-0.23%
2021/05/19	1	13.05	0	0.00	13.05	1	30,503	0.00%
2021/05/18	11	13.09	21	13.09	13.05	-10	30,639	-0.03%
2021/05/17	57.1	12.78	42	12.74	12.60	15.1	30,849	0.05%
2021/05/14	31	13.08	371	13.06	13.15	-340	30,394	-1.12%	大賣/鉅額交易
2021/05/13	14	13.01	253	13.10	13.00	-239	29,935	-0.80%	大賣/鉅額交易
2021/05/12	240.6	13.03	235	13.09	13.05	5.6	29,135	0.02%	大買/大賣/
2021/05/11	77	13.71	22	13.72	13.70	55	27,745	0.20%
2021/05/10	18	13.92	52.5	13.84	14.00	-34.5	27,192	-0.13%
2021/05/07	44.1	13.66	35.2	13.67	13.65	8.9	26,614	0.03%
2021/05/06	90	13.70	124.2	13.56	13.60	-34.2	26,375	-0.13%	大賣/
2021/05/05	8	13.21	5	13.30	13.25	3	25,430	0.01%
2021/05/04	143.7	13.01	56	13.16	13.20	87.7	25,044	0.35%	大買/
2021/05/03	23	13.37	58	13.39	13.35	-35	24,410	-0.14%
2021/04/29	27	13.40	3.2	13.39	13.30	23.8	24,074	0.10%
2021/04/28	5	13.47	283.5	13.40	13.50	-278.5	23,998	-1.16%	大賣/鉅額交易
2021/04/27	6	13.48	0	0.00	13.50	6	24,345	0.02%
2021/04/26	108	13.50	19	13.51	13.50	89	24,159	0.37%	大買/
2021/04/23	0	0.00	17	13.29	13.30	-17	23,710	-0.07%
2021/04/22	5	13.41	22	13.43	13.30	-17	23,796	-0.07%
2021/04/21	3	13.35	23	13.34	13.30	-20	23,455	-0.09%
2021/04/20	6.2	13.22	2	13.30	13.35	4.2	23,374	0.02%
2021/04/19	41	13.12	89	13.22	13.25	-48	23,273	-0.21%
2021/04/16	2	13.00	20.4	13.00	13.00	-18.4	22,927	-0.08%
2021/04/15	7	12.90	14	12.91	12.95	-7	23,202	-0.03%
2021/04/14	17	12.72	15	12.75	12.80	2	22,925	0.01%
2021/04/13	158.1	12.80	20	12.85	12.75	138.1	23,111	0.60%	大買/鉅額交易
2021/04/12	22.1	12.65	10.1	12.68	12.80	12	23,049	0.05%
2021/04/09	7	12.59	9	12.56	12.55	-2	23,028	-0.01%
2021/04/08	7.7	12.56	16	12.65	12.60	-8.3	23,110	-0.04%
2021/04/07	8	12.56	13	12.60	12.65	-5	23,674	-0.02%
2021/04/06	67	12.65	31.4	12.65	12.60	35.6	23,659	0.15%
2021/04/01	53	12.75	1	12.65	12.65	52	23,543	0.22%
2021/03/31	2	12.73	27.4	12.78	12.85	-25.4	23,224	-0.11%
2021/03/30	152	12.62	17.7	12.65	12.70	134.3	22,972	0.58%	大買/鉅額交易
2021/03/29	5	12.52	152.1	12.51	12.60	-147.1	22,771	-0.65%	大賣/鉅額交易
2021/03/26	0.7	12.46	12	12.47	12.45	-11.3	22,643	-0.05%
2021/03/25	27	12.46	30	12.48	12.50	-3	22,525	-0.01%
2021/03/24	13	12.35	15.7	12.36	12.35	-2.7	22,371	-0.01%
2021/03/23	14.1	12.34	17	12.34	12.35	-2.9	22,113	-0.01%
2021/03/22	1	12.30	12.1	12.33	12.30	-11.1	22,136	-0.05%
2021/03/19	10.1	12.18	9	12.20	12.05	1.1	21,967	0.01%
2021/03/18	5	12.25	0	0.00	12.25	5	20,599	0.02%
2021/03/17	23	12.28	4	12.35	12.30	19	20,614	0.09%
2021/03/16	13	12.35	60	12.35	12.35	-47	20,554	-0.23%
2021/03/15	27	12.31	154	12.34	12.30	-127	20,506	-0.62%	大賣/鉅額交易
2021/03/12	0	0.00	1	12.10	12.15	-1	20,884	0.00%
2021/03/11	4	12.03	187	12.06	12.00	-183	20,963	-0.87%	大賣/鉅額交易
2021/03/10	19.2	12.00	73	12.00	12.05	-53.8	20,806	-0.26%
2021/03/09	39	11.89	14	11.94	11.95	25	20,687	0.12%
2021/03/08	154	11.75	5	11.80	11.80	149	20,685	0.72%	大買/鉅額交易
2021/03/05	32	11.68	3	11.70	11.75	29	20,716	0.14%
2021/03/04	17	11.72	0	0.00	11.80	17	21,420	0.08%
2021/03/03	27	11.84	11	11.82	11.85	16	21,538	0.07%
2021/03/02	37	11.73	0	11.80	11.65	37	21,289	0.17%
2021/02/26	105	11.70	20	11.75	11.65	85	21,348	0.40%	大買/
2021/02/25	5	11.95	24.8	11.91	11.95	-19.8	21,039	-0.09%
2021/02/24	20	11.78	67	11.77	11.80	-47	20,831	-0.23%
2021/02/23	10	11.70	38.4	11.71	11.75	-28.4	20,776	-0.14%
2021/02/22	5	11.60	501	11.60	11.65	-496	21,140	-2.35%	大賣/鉅額交易
2021/02/19	48	11.55	2	11.55	11.60	46	21,098	0.22%
2021/02/18	6	11.64	22	11.62	11.60	-16	21,118	-0.08%
2021/02/17	11.5	11.54	31	11.49	11.60	-19.5	21,064	-0.09%
2021/02/05	2	11.15	0	0.00	11.20	2	20,483	0.01%
2021/02/04	0	0.00	2	11.15	11.15	-2	20,569	-0.01%
2021/02/03	1	11.10	0	0.00	11.10	1	20,996	0.00%
2021/02/02	1	11.15	0.1	11.10	11.10	0.9	21,398	0.00%
2021/02/01	1	11.10	1.5	11.03	11.10	-0.5	21,457	0.00%
2021/01/29	1.1	10.95	4	10.98	10.95	-2.9	21,382	-0.01%
2021/01/28	13	11.02	1	11.00	11.05	12	21,133	0.06%
2021/01/27	1	11.10	2.5	11.14	11.10	-1.5	20,957	-0.01%
2021/01/26	15	11.10	0	0.00	11.10	15	20,843	0.07%
2021/01/25	2	11.05	0	0.00	11.15	2	20,842	0.01%
2021/01/22	4.3	11.14	3	11.10	11.10	1.3	20,843	0.01%
2021/01/21	1	11.15	43	11.21	11.15	-42	20,762	-0.20%
2021/01/20	59	11.13	4	11.10	11.10	55	20,578	0.27%
2021/01/19	1	11.35	4.1	11.40	11.35	-3.1	20,080	-0.02%
2021/01/18	8.1	11.31	2.1	11.32	11.35	6	19,999	0.03%
2021/01/15	3	11.45	0	0.00	11.40	3	19,886	0.02%
2021/01/14	5	11.52	51	11.60	11.50	-46	19,878	-0.23%
2021/01/13	3	11.45	7.1	11.54	11.50	-4.1	19,627	-0.02%
2021/01/12	59.1	11.50	30	11.45	11.45	29.1	19,492	0.15%
2021/01/11	19.5	11.64	30.2	11.61	11.65	-10.7	19,396	-0.05%
2021/01/08	12	11.54	20	11.60	11.65	-8	19,235	-0.04%
2021/01/07	1	11.45	10.1	11.40	11.45	-9.1	18,714	-0.05%
2021/01/06	27	11.35	5	11.43	11.40	22	18,662	0.12%
2021/01/05	2	11.48	6.1	11.49	11.45	-4.1	18,322	-0.02%
2021/01/04	7	11.49	0	11.45	11.45	7	18,419	0.04%
2020/12/31	110	11.45	15	11.46	11.45	95	18,243	0.52%	大買/
2020/12/30	6	11.40	35.1	11.39	11.50	-29.1	18,132	-0.16%
2020/12/29	0	0.00	57	11.20	11.20	-57	17,641	-0.32%
2020/12/28	0	0.00	0.1	11.15	11.20	-0.1	17,606	0.00%
2020/12/25	85	11.16	10	11.15	11.15	75	17,590	0.43%
2020/12/24	2	11.10	0	0.00	11.15	2	17,719	0.01%
2020/12/23	0	0.00	0.1	11.05	11.10	-0.1	17,667	0.00%
2020/12/22	1	11.15	3	11.20	11.15	-2	17,863	-0.01%
2020/12/21	0	0.00	1	11.15	11.20	-1	18,096	-0.01%
2020/12/18	0.9	11.10	0	0.00	11.10	0.9	18,120	0.00%
2020/12/17	2	11.20	1	11.15	11.20	1	18,075	0.01%
2020/12/16	11	11.15	3	11.15	11.20	8	18,052	0.04%
2020/12/15	77	11.07	20	11.10	11.05	57	18,033	0.32%
2020/12/14	30	11.20	0	0.00	11.15	30	17,810	0.17%
2020/12/11	11	11.20	5	11.15	11.20	6	17,762	0.03%
2020/12/10	31	11.05	3.1	11.10	11.05	27.9	17,577	0.16%
2020/12/09	0	0.00	13	11.08	11.05	-13	17,392	-0.07%
2020/12/08	32	11.09	9	11.09	11.00	23	17,191	0.13%
2020/12/07	8.1	11.24	0	11.20	11.20	8.1	16,444	0.05%
2020/12/04	0	0.00	26	11.29	11.30	-26	16,266	-0.16%
2020/12/03	59	11.25	0	0.00	11.20	59	16,070	0.37%
2020/12/02	4	11.20	0	0.00	11.25	4	15,982	0.03%
2020/12/01	30	11.20	5.4	11.24	11.25	24.6	15,858	0.16%
2020/11/30	37	11.26	22	11.35	11.10	15	15,879	0.09%
2020/11/27	2	11.25	17	11.31	11.35	-15	15,162	-0.10%
2020/11/26	2	11.25	2	11.30	11.30	0	14,864	0.00%
2020/11/25	4	11.21	24	11.30	11.30	-20	15,083	-0.13%
2020/11/24	10	11.20	0	0.00	11.20	10	14,853	0.07%
2020/11/23	23	11.25	50.9	11.25	11.30	-27.9	14,730	-0.19%
2020/11/20	4	11.20	101	11.20	11.25	-97	14,677	-0.66%	大賣/
2020/11/19	20	11.30	39	11.31	11.30	-19	14,630	-0.13%
2020/11/18	22	11.18	4	11.20	11.20	18	14,077	0.13%
2020/11/17	25	11.16	6.2	11.20	11.15	18.8	13,986	0.13%
2020/11/16	24	11.23	4.1	11.25	11.25	19.9	14,065	0.14%
2020/11/13	2	11.10	1	11.15	11.20	1	13,903	0.01%
2020/11/12	10	11.17	17	11.10	11.20	-7	13,888	-0.05%
2020/11/11	12	11.36	173.5	11.35	11.35	-161.5	13,541	-1.19%	大賣/鉅額交易
2020/11/10	10	11.15	51	11.17	11.20	-41	13,181	-0.31%
2020/11/09	20	11.00	33	11.05	11.05	-13	12,813	-0.10%
2020/11/05	1	11.00	13	10.95	11.00	-12	12,937	-0.09%
2020/11/04	0	0.00	1.1	10.95	10.95	-1.1	13,056	-0.01%
2020/11/03	0.7	10.90	0.9	10.90	10.90	-0.2	13,190	0.00%
2020/11/02	0	0.00	12	10.88	10.90	-12	13,403	-0.09%
2020/10/30	13	10.71	5.8	10.71	10.70	7.2	13,445	0.05%
2020/10/29	5.8	10.76	0.2	10.80	10.75	5.7	13,386	0.04%
2020/10/28	15	10.80	0	0.00	10.80	15	13,527	0.11%
2020/10/27	0.2	10.85	0	0.00	10.80	0.2	13,811	0.00%
2020/10/26	0	0.00	10	10.90	10.90	-10	14,071	-0.07%
2020/10/23	4	10.80	5	10.80	10.80	-1	14,400	-0.01%
2020/10/22	10	10.80	0	0.00	10.80	10	14,830	0.07%
2020/10/21	16	10.80	1.1	10.90	10.80	14.9	15,157	0.10%
2020/10/20	1	10.85	0	0.00	10.85	1	15,489	0.01%
2020/10/19	6	10.89	16.2	10.90	10.90	-10.2	15,702	-0.06%
2020/10/16	0	0.00	2	10.80	10.75	-2	15,901	-0.01%
2020/10/14	5	10.80	0	0.00	10.80	5	16,730	0.03%
2020/10/13	0	0.00	2	10.75	10.80	-2	17,140	-0.01%
2020/10/12	22	10.80	0	0.00	10.85	22	17,365	0.13%
2020/10/08	5	10.78	1	10.75	10.85	4	17,365	0.02%
2020/10/07	21	10.80	0	0.00	10.75	21	17,565	0.12%
2020/10/06	5	10.85	0.1	10.85	10.80	4.9	17,752	0.03%
2020/10/05	3	10.80	5	10.80	10.80	-2	17,833	-0.01%
2020/09/30	0	0.00	27.2	10.85	10.85	-27.2	18,072	-0.15%
2020/09/29	0	0.00	20.1	10.90	10.85	-20.1	18,353	-0.11%
2020/09/28	1	10.70	12	10.74	10.85	-11	18,747	-0.06%
2020/09/25	0	0.00	30	10.64	10.60	-30	19,196	-0.16%
2020/09/24	58	10.61	3	10.55	10.50	55	19,267	0.29%
2020/09/23	3	10.75	0	0.00	10.75	3	19,539	0.02%
2020/09/22	26	10.78	1	10.75	10.75	25	19,631	0.13%
2020/09/21	11	10.85	1	10.90	10.85	10	19,843	0.05%
2020/09/18	1	10.90	6.3	10.93	10.95	-5.3	20,153	-0.03%
2020/09/17	5	10.85	0.9	10.90	10.85	4.1	20,263	0.02%
2020/09/16	2	10.90	2	10.90	10.95	0	20,517	0.00%
2020/09/15	5	10.85	0	0.00	10.85	5	20,668	0.02%
2020/09/14	2.6	10.90	1	10.90	10.90	1.6	21,232	0.01%
2020/09/11	1	10.95	5	10.90	10.90	-4	21,529	-0.02%
2020/09/10	9	10.90	7	10.93	10.90	2	21,819	0.01%
2020/09/09	2	10.85	15	10.90	10.90	-13	21,981	-0.06%
2020/09/08	2	10.85	0	0.00	10.95	2	22,184	0.01%
2020/09/07	25	10.87	3.1	10.85	10.85	21.9	22,626	0.10%
2020/09/04	37	10.80	0	0.00	10.80	37	24,121	0.15%
2020/09/03	0	0.00	25	10.92	10.90	-25	24,993	-0.10%
2020/09/02	1	10.85	2	10.85	10.90	-1	25,349	0.00%
2020/09/01	2	10.85	3	10.83	10.85	-1	25,713	0.00%
2020/08/31	14	10.84	14	10.86	10.80	0	25,998	0.00%
2020/08/28	11	10.83	25	10.85	10.85	-14	26,037	-0.05%
2020/08/27	39	10.84	0	0.00	10.85	39	26,543	0.15%
2020/08/26	21	10.85	0	0.00	10.90	21	26,793	0.08%
2020/08/25	67	10.89	0	0.00	10.85	67	27,043	0.25%
2020/08/24	30	10.88	0	0.00	10.90	30	27,900	0.11%
2020/08/21	20	10.90	0	0.00	10.90	20	28,130	0.07%
2020/08/20	85	10.77	1	10.75	10.75	84	28,221	0.30%
2020/08/19	2	10.95	1	10.95	10.90	1	28,147	0.00%
2020/08/18	2	10.95	3.1	11.00	11.00	-1.1	28,130	0.00%
2020/08/17	0	0.00	17	11.00	11.00	-17	28,316	-0.06%
2020/08/14	11	10.93	8	10.90	11.00	3	28,417	0.01%
2020/08/13	6	10.95	0	0.00	11.00	6	28,396	0.02%
2020/08/12	1	10.95	0	0.00	10.95	1	28,450	0.00%
2020/08/11	7	10.96	39.6	11.00	10.90	-32.6	28,476	-0.11%
2020/08/10	1	10.95	22	10.95	10.95	-21	28,346	-0.07%
2020/08/07	1	10.90	0	0.00	10.85	1	28,285	0.00%
2020/08/06	17	10.86	4	10.85	10.95	13	28,149	0.05%
2020/08/05	1	10.75	6	10.72	10.70	-5	28,162	-0.02%
2020/08/04	10	10.75	0	0.00	10.75	10	28,163	0.04%
2020/08/03	12	10.70	1	10.75	10.65	11	28,128	0.04%
2020/07/31	4	10.70	3	10.70	10.65	1	27,928	0.00%
2020/07/30	2	10.70	1	10.75	10.65	1	27,797	0.00%
2020/07/29	27.5	10.69	2	10.75	10.65	25.5	27,581	0.09%
2020/07/28	43	10.60	4	10.64	10.60	39	27,535	0.14%
2020/07/27	19	10.70	23	10.70	10.65	-4	27,380	-0.01%
2020/07/24	52	10.81	8	10.81	10.80	44	26,991	0.16%
2020/07/23	14	10.88	12.2	10.90	10.90	1.8	26,697	0.01%
2020/07/22	52	10.93	6.2	10.94	10.90	45.9	26,563	0.17%
2020/07/21	280	10.88	0	0.00	10.85	280	26,351	1.06%	大買/鉅額交易
2020/07/20	4	10.96	11.6	10.91	11.00	-7.6	25,928	-0.03%
2020/07/17	34	10.95	3.5	10.95	10.95	30.5	25,808	0.12%
2020/07/16	1	10.95	25	10.95	10.90	-24	25,665	-0.09%
2020/07/15	114	10.90	29	10.90	10.95	85	25,512	0.33%	大買/
2020/07/14	157	10.92	7.2	10.96	10.90	149.8	25,419	0.59%	大買/鉅額交易
2020/07/13	102	10.95	10	11.03	10.95	92	25,406	0.36%	大買/
2020/07/10	44	10.95	3	10.95	10.95	41	25,351	0.16%
2020/07/09	35.1	11.01	3	11.02	11.00	32.1	25,248	0.13%
2020/07/08	12	11.03	10	11.05	11.05	2	25,004	0.01%
2020/07/07	79	11.05	1	11.10	11.10	78	24,785	0.31%
2020/07/06	7	11.05	131	11.09	11.15	-124	24,398	-0.51%	大賣/鉅額交易
2020/07/03	52	10.90	13.2	11.00	10.90	38.8	24,077	0.16%
2020/07/02	170	10.80	1	10.85	10.90	169	24,048	0.70%	大買/鉅額交易
2020/07/01	25	10.91	0.8	10.90	10.90	24.2	23,759	0.10%
2020/06/30	70	10.89	1	10.90	10.85	69	23,756	0.29%
2020/06/29	75	10.93	0	0.00	10.90	75	23,714	0.32%
2020/06/24	47	11.03	0	0.00	11.10	47	23,594	0.20%
2020/06/23	33	11.02	33	11.00	11.05	0	23,556	0.00%
2020/06/22	13	11.05	0	0.00	11.10	13	23,417	0.06%
2020/06/19	48	11.03	20	11.05	11.00	28	23,659	0.12%
2020/06/18	29	11.10	0	0.00	11.10	29	23,343	0.12%
2020/06/17	11	11.17	0	0.00	11.25	11	23,359	0.05%
2020/06/16	100	11.28	7.6	11.25	11.25	92.4	23,853	0.39%
2020/06/15	94	11.12	0	0.00	11.05	94	24,606	0.38%
2020/06/12	90.4	11.17	16	11.20	11.20	74.4	24,833	0.30%
2020/06/11	113	11.60	2	11.48	11.45	111	24,917	0.45%	大買/鉅額交易
2020/06/10	14	12.34	23	12.33	12.35	-9	23,727	-0.04%
2020/06/09	155	12.29	74.3	12.28	12.25	80.7	23,423	0.34%	大買/
2020/06/08	1	12.30	33	12.35	12.30	-32	23,384	-0.14%
2020/06/05	48	12.16	37	12.24	12.20	11	23,100	0.05%
2020/06/04	15	12.20	15	12.26	12.20	0	23,129	0.00%
2020/06/03	21	12.20	34	12.25	12.20	-13	23,358	-0.06%
2020/06/02	3	12.13	5.4	12.11	12.10	-2.4	23,335	-0.01%
2020/06/01	13	11.97	4	12.05	11.95	9	23,476	0.04%
2020/05/29	6	11.78	0	0.00	11.80	6	23,478	0.03%
2020/05/28	48	11.85	20	11.95	11.75	28	22,685	0.12%
2020/05/27	0	0.00	6.5	11.84	11.80	-6.5	22,792	-0.03%
2020/05/26	2	11.73	28	11.76	11.75	-26	22,934	-0.11%
2020/05/25	2	11.60	5.7	11.59	11.60	-3.7	22,875	-0.02%
2020/05/22	55	11.60	56	11.65	11.55	-1	22,996	0.00%
2020/05/21	2	11.73	5	11.80	11.80	-3	23,081	-0.01%
2020/05/20	0.5	11.70	0	0.00	11.65	0.5	23,185	0.00%
2020/05/19	1	11.70	4	11.68	11.70	-3	23,348	-0.01%
2020/05/18	61	11.53	1	11.55	11.50	60	23,396	0.26%
2020/05/15	23	11.67	100	11.68	11.65	-77	23,265	-0.33%
2020/05/14	5.6	11.71	21	11.80	11.70	-15.4	23,146	-0.07%
2020/05/13	52	11.80	0	0.00	11.80	52	23,010	0.23%
2020/05/12	5	11.84	0	0.00	11.80	5	23,016	0.02%
2020/05/11	8	11.83	40.9	11.80	11.80	-32.9	22,932	-0.14%
2020/05/08	17	11.57	13	11.70	11.55	4	22,911	0.02%
2020/05/07	7	11.59	1	11.55	11.55	6	22,995	0.03%
2020/05/06	54	11.52	8	11.55	11.50	46	23,037	0.20%
2020/05/05	15	11.79	0	0.00	11.70	15	23,166	0.06%
2020/05/04	13	11.70	0	0.00	11.70	13	23,248	0.06%
2020/04/30	0	0.00	13	12.07	12.20	-13	23,284	-0.06%
2020/04/29	10	11.79	16	11.78	11.75	-6	23,423	-0.03%
2020/04/28	22	11.50	0	0.00	11.55	22	23,734	0.09%
2020/04/27	20	11.48	7	11.46	11.50	13	24,393	0.05%
2020/04/24	3	11.30	0	0.00	11.25	3	24,472	0.01%
2020/04/23	25	11.24	0	0.00	11.30	25	24,594	0.10%
2020/04/22	3	11.22	10	11.25	11.35	-7	24,551	-0.03%
2020/04/21	3.3	11.53	1	11.70	11.40	2.3	24,596	0.01%
2020/04/20	12	11.80	0	0.00	11.90	12	24,479	0.05%
2020/04/17	8	11.99	13.1	12.00	11.90	-5.1	24,795	-0.02%
2020/04/16	5	11.80	5	11.80	11.80	0	24,653	0.00%
2020/04/15	1	11.75	35	11.80	11.90	-34	24,575	-0.14%
2020/04/13	52	11.38	0	0.00	11.30	52	24,524	0.21%
2020/04/10	15	11.60	15	11.50	11.60	0	24,591	0.00%
2020/04/09	2	11.30	24	11.35	11.30	-22	24,663	-0.09%
2020/04/08	1	11.15	0	0.00	11.25	1	24,577	0.00%
2020/04/07	2	11.15	71	11.20	11.10	-69	24,406	-0.28%
2020/04/06	1	10.90	70	10.99	11.05	-69	24,254	-0.28%
2020/04/01	6	11.05	0	0.00	11.00	6	23,907	0.03%
2020/03/31	0	0.00	2	11.00	11.05	-2	23,710	-0.01%
2020/03/30	1	10.90	200	10.98	10.90	-199	23,397	-0.85%	大賣/鉅額交易
2020/03/27	3	11.10	12.3	11.14	11.05	-9.3	23,260	-0.04%
2020/03/26	16	10.82	0	0.00	10.95	16	23,182	0.07%
2020/03/25	16	10.90	2	11.00	10.85	14	23,523	0.06%
2020/03/24	2	10.55	40	10.55	10.35	-38	23,229	-0.16%
2020/03/23	41	10.25	12	10.20	10.10	29	23,159	0.13%
2020/03/20	3	10.07	4	10.23	10.60	-1	22,980	0.00%
2020/03/19	11	9.54	7	9.56	9.68	4	22,303	0.02%
2020/03/18	56	10.05	0.3	10.10	10.10	55.7	21,844	0.26%
2020/03/17	12	10.32	5.2	10.35	10.30	6.8	21,499	0.03%
2020/03/16	37	10.85	64	10.78	10.70	-27	20,973	-0.13%
2020/03/13	45	10.92	9	10.81	11.30	36	20,624	0.17%
2020/03/12	33	11.83	0	0.00	11.75	33	19,865	0.17%
2020/03/11	1	12.45	0	0.00	12.35	1	19,337	0.01%
2020/03/10	24	12.40	0.9	12.50	12.50	23.1	19,260	0.12%
2020/03/09	25	12.60	9	12.59	12.55	16	19,008	0.08%
2020/03/05	42	12.90	0	0.00	12.90	42	18,110	0.23%
2020/03/04	7	13.00	2	13.00	13.00	5	17,774	0.03%
2020/03/03	21	13.05	0	0.00	13.05	21	17,615	0.12%
2020/03/02	0	13.00	3	12.98	13.00	-3	17,480	-0.02%
2020/02/27	5	13.00	1	13.05	13.00	4	17,635	0.02%
2020/02/26	10	12.93	0	0.00	13.05	10	17,324	0.06%
2020/02/25	2	12.98	7	13.01	13.00	-5	17,148	-0.03%
2020/02/24	7	12.98	0	13.00	13.00	7	16,968	0.04%
2020/02/21	0	0.00	0.7	13.10	13.10	-0.7	16,656	0.00%
2020/02/20	1	13.15	0	0.00	13.15	1	16,429	0.01%
2020/02/19	0	0.00	8	13.16	13.30	-8	16,209	-0.05%
2020/02/18	1	13.10	0	0.00	13.10	1	16,155	0.01%
2020/02/14	1	13.05	0	0.00	13.10	1	16,306	0.01%
2020/02/13	12	13.05	0	0.00	13.05	12	16,311	0.07%
2020/02/12	1	13.05	0	0.00	13.05	1	16,310	0.01%
2020/02/11	8	13.06	44	13.05	13.10	-36	16,129	-0.22%
2020/02/10	0	0.00	64	13.01	13.10	-64	16,075	-0.40%
2020/02/06	0	0.00	5	13.15	13.15	-5	16,107	-0.03%
2020/02/04	0	0.00	15	13.01	13.10	-15	15,710	-0.10%
2020/02/03	1.2	12.78	15.4	12.97	13.00	-14.2	15,507	-0.09%
2020/01/31	5	12.94	94	12.93	12.90	-89	15,112	-0.59%
2020/01/30	15	12.98	66.9	12.92	12.80	-51.9	14,713	-0.35%
2020/01/20	2	13.45	5	13.45	13.50	-3	14,010	-0.02%
2020/01/17	0	0.00	5.2	13.27	13.35	-5.2	13,930	-0.04%
2020/01/16	5	13.15	0	0.00	13.20	5	13,786	0.04%
2020/01/15	0	0.00	1	13.15	13.20	-1	13,730	-0.01%
2020/01/14	6	13.09	0	0.00	13.15	6	13,614	0.04%
2020/01/13	8.4	13.08	1	13.10	13.05	7.4	13,513	0.06%
2020/01/09	0	0.00	8	13.08	13.10	-8	13,201	-0.06%
2020/01/08	11	12.90	22.2	12.90	12.95	-11.2	13,060	-0.09%
2020/01/07	2	12.98	1	13.00	13.00	1	12,953	0.01%
2020/01/06	1	13.00	2	13.00	13.00	-1	12,833	-0.01%
2020/01/03	16	13.00	1	13.05	13.05	15	12,705	0.12%
2019/12/31	1	13.05	1.7	13.06	13.00	-0.7	12,617	-0.01%
2019/12/30	0	0.00	11	13.15	13.15	-11	12,575	-0.09%
2019/12/27	0	0.00	1	13.15	13.20	-1	12,551	-0.01%
2019/12/26	1	13.05	0	0.00	13.10	1	12,628	0.01%
2019/12/24	6	13.16	1	13.20	13.15	5	12,953	0.04%
2019/12/23	0	0.00	10	13.28	13.25	-10	13,059	-0.08%
2019/12/20	1	13.25	13	13.34	13.25	-12	13,450	-0.09%
2019/12/19	0	0.00	5	13.15	13.15	-5	13,203	-0.04%
2019/12/18	10	13.05	9	13.11	13.15	1	13,333	0.01%
2019/12/17	1	13.05	13	13.05	13.10	-12	13,498	-0.09%
2019/12/16	0	0.00	0.1	13.00	13.05	-0.1	13,379	0.00%
2019/12/13	0	0.00	27.6	13.04	13.05	-27.6	13,405	-0.21%
2019/12/12	6	12.94	13	12.99	12.95	-7	13,011	-0.05%
2019/12/11	0	0.00	10	12.82	12.90	-10	12,873	-0.08%
2019/12/10	5	12.77	4	12.80	12.80	1	12,878	0.01%
2019/12/09	3	12.85	0	0.00	12.85	3	12,859	0.02%
2019/12/06	0.5	12.85	14	12.95	12.95	-13.5	12,935	-0.10%
2019/12/05	8	12.95	0	0.00	12.95	8	13,019	0.06%
2019/12/04	3	12.95	1	12.95	12.95	2	12,954	0.02%
2019/12/02	0	0.00	0.5	12.80	12.85	-0.5	13,036	0.00%
2019/11/29	4.7	12.85	0	0.00	12.85	4.7	12,967	0.04%
2019/11/28	0.2	12.95	5	13.01	13.05	-4.8	12,941	-0.04%
2019/11/27	0	0.00	25.1	12.96	13.00	-25.1	13,317	-0.19%
2019/11/26	0	0.00	26	12.99	12.85	-26	13,493	-0.19%
2019/11/25	0	0.00	6	12.85	12.80	-6	13,008	-0.05%
2019/11/22	2	12.80	1	12.90	12.80	1	13,329	0.01%
2019/11/21	0	0.00	4	12.88	12.90	-4	13,447	-0.03%
2019/11/20	0	0.00	2	12.90	12.90	-2	13,430	-0.01%
2019/11/19	5	12.85	0	0.00	12.90	5	13,416	0.04%
2019/11/18	2	12.85	4	12.80	12.90	-2	13,623	-0.01%
2019/11/15	0	0.00	7	12.86	12.90	-7	13,721	-0.05%
2019/11/14	0	0.00	9	12.79	12.80	-9	13,679	-0.07%
2019/11/13	0	0.00	4	12.75	12.75	-4	13,878	-0.03%
2019/11/12	0	0.00	1	12.70	12.70	-1	14,051	-0.01%
2019/11/11	10	12.60	53	12.65	12.70	-43	14,191	-0.30%
2019/11/08	24	12.65	0	0.00	12.70	24	14,261	0.17%
2019/11/07	12	12.64	2	12.75	12.60	10	14,631	0.07%
2019/11/06	0	0.00	4	12.73	12.70	-4	14,742	-0.03%
2019/11/05	3	12.65	13	12.62	12.65	-10	14,906	-0.07%
2019/11/04	11	12.55	0	0.00	12.60	11	14,944	0.07%
2019/11/01	0	0.00	4	12.55	12.55	-4	15,266	-0.03%
2019/10/31	0	0.00	3	12.57	12.50	-3	15,598	-0.02%
2019/10/30	4	12.45	0	0.00	12.60	4	15,754	0.03%
2019/10/29	5	12.50	0	0.00	12.55	5	15,907	0.03%
2019/10/28	0	0.00	8	12.55	12.55	-8	15,957	-0.05%
2019/10/25	0	0.00	3	12.57	12.60	-3	16,091	-0.02%
2019/10/24	0	0.00	7	12.50	12.50	-7	16,180	-0.04%
2019/10/22	0	0.00	10	12.50	12.55	-10	16,419	-0.06%
2019/10/21	1	12.45	8	12.38	12.45	-7	16,514	-0.04%
2019/10/17	0	0.00	6	12.30	12.30	-6	16,639	-0.04%
2019/10/16	0	0.00	30.1	12.32	12.35	-30.1	16,672	-0.18%
2019/10/15	0	0.00	2	12.30	12.30	-2	16,818	-0.01%
2019/10/09	0	0.00	0.3	12.10	12.10	-0.3	16,923	0.00%
2019/10/08	2	12.10	17	12.20	12.25	-15	17,050	-0.09%
2019/10/04	2	12.10	0	0.00	12.15	2	18,327	0.01%
2019/10/03	17	12.14	0.5	12.15	12.15	16.5	18,493	0.09%
2019/10/02	7	12.10	0.1	12.15	12.15	6.9	18,614	0.04%
2019/10/01	5	12.15	3	12.15	12.20	2	18,740	0.01%
2019/09/27	86	12.15	40	12.10	12.10	46	18,755	0.25%
2019/09/26	1	12.20	0	0.00	12.30	1	18,716	0.01%
2019/09/25	35	12.08	0	0.00	12.20	35	18,702	0.19%
2019/09/24	5	12.30	0	0.00	12.30	5	18,337	0.03%
2019/09/23	30	12.32	0	0.00	12.25	30	18,244	0.16%
2019/09/20	17	12.41	0	0.00	12.45	17	18,128	0.09%
2019/09/19	11	12.50	0	0.00	12.55	11	17,766	0.06%
2019/09/18	0	0.00	20	12.57	12.60	-20	17,806	-0.11%
2019/09/17	0	0.00	11.4	12.46	12.50	-11.4	17,688	-0.06%
2019/09/12	0	0.00	2	12.55	12.45	-2	18,150	-0.01%
2019/09/11	10	12.45	50	12.50	12.50	-40	18,546	-0.22%
2019/09/10	0	0.00	77	12.51	12.55	-77	18,621	-0.41%
2019/09/09	0	0.00	63	12.50	12.50	-63	18,552	-0.34%
2019/09/06	0	0.00	161	12.32	12.35	-161	18,502	-0.87%	大賣/鉅額交易
2019/09/05	0	0.00	60	12.25	12.20	-60	18,447	-0.33%
2019/09/04	0	0.00	64	12.01	12.10	-64	18,495	-0.35%
2019/09/03	40	11.95	0.4	11.95	11.95	39.6	18,520	0.21%
2019/09/02	5.1	11.90	5.6	11.99	11.95	-0.5	18,621	0.00%
2019/08/30	1	11.75	0	0.00	11.85	1	18,682	0.01%
2019/08/29	11	11.80	1	11.90	11.75	10	18,232	0.05%
2019/08/28	2	11.90	0	0.00	11.90	2	18,205	0.01%
2019/08/27	4	11.99	0	0.00	11.95	4	18,379	0.02%
2019/08/26	8	12.01	0	0.00	12.00	8	18,250	0.04%
2019/08/19	0	0.00	4	12.35	12.35	-4	19,130	-0.02%
2019/08/16	0	0.00	1	12.25	12.40	-1	19,102	-0.01%
2019/08/15	2	12.20	0.4	12.20	12.15	1.6	18,908	0.01%
2019/08/14	499	12.30	0	0.00	12.30	499	18,896	2.64%	大買/鉅額交易
2019/08/12	0	0.00	1	12.50	12.45	-1	18,809	-0.01%
2019/08/08	6	12.00	0	0.00	11.95	6	18,573	0.03%
2019/08/06	15	11.88	0	0.00	12.00	15	18,368	0.08%
2019/08/05	0	0.00	20	12.05	12.05	-20	18,254	-0.11%
2019/08/02	6	12.06	3	12.08	12.05	3	17,997	0.02%
2019/07/31	0.1	12.40	2	12.45	12.40	-1.9	17,674	-0.01%
2019/07/30	2	12.40	1.8	12.40	12.45	0.2	17,631	0.00%
2019/07/26	2	12.45	0	0.00	12.45	2	17,784	0.01%
2019/07/25	2.5	12.46	17	12.49	12.60	-14.5	17,784	-0.08%
2019/07/24	4	12.45	10	12.55	12.45	-6	17,770	-0.03%
2019/07/23	13	12.47	5	12.50	12.50	8	17,848	0.04%
2019/07/22	11	12.57	0	0.00	12.60	11	17,762	0.06%
2019/07/19	0	0.00	7	12.75	12.65	-7	17,664	-0.04%
2019/07/18	1	12.60	1.4	12.63	12.65	-0.4	17,553	0.00%
2019/07/17	0	0.00	2	12.65	12.65	-2	17,564	-0.01%
2019/07/16	5	12.45	1	12.60	12.60	4	17,366	0.02%
2019/07/15	1	12.45	3	12.45	12.55	-2	17,203	-0.01%
2019/07/12	32	12.50	44.2	12.54	12.50	-12.2	17,339	-0.07%
2019/07/11	7	12.54	5.1	12.63	12.65	1.9	17,221	0.01%
2019/07/10	2	12.95	31	13.00	13.00	-29	16,641	-0.17%
2019/07/09	1	12.95	0	0.00	12.95	1	16,066	0.01%
2019/07/08	0	0.00	2	13.00	13.05	-2	16,079	-0.01%
2019/07/05	8	13.02	1	13.05	13.05	7	16,255	0.04%
2019/07/04	0	0.00	19	13.00	13.00	-19	16,217	-0.12%
2019/07/03	2	12.90	0	0.00	12.90	2	16,114	0.01%
2019/07/02	6	12.96	0	0.00	13.00	6	16,230	0.04%
2019/07/01	4	13.00	22.2	13.00	13.00	-18.2	16,136	-0.11%
2019/06/28	0	0.00	24	13.05	13.05	-24	16,130	-0.15%
2019/06/27	0	0.00	62	12.96	13.00	-62	16,247	-0.38%
2019/06/26	1	12.90	0	0.00	12.90	1	16,340	0.01%
2019/06/25	0	0.00	2	12.95	13.00	-2	16,479	-0.01%
2019/06/24	0	0.00	14	12.84	13.00	-14	16,589	-0.08%
2019/06/21	2	12.85	3	12.95	12.80	-1	16,688	-0.01%
2019/06/20	1	12.90	11	12.90	12.95	-10	16,610	-0.06%
2019/06/19	10	12.68	3.6	12.76	12.80	6.4	16,624	0.04%
2019/06/18	24	12.55	4	12.49	12.55	20	16,557	0.12%
2019/06/17	0	0.00	5.2	12.45	12.45	-5.2	16,706	-0.03%
2019/06/13	3	12.40	31	12.30	12.45	-28	17,007	-0.16%
2019/06/12	1	12.20	14.8	12.30	12.30	-13.8	17,584	-0.08%
2019/06/11	0	0.00	18.1	12.47	12.40	-18.1	17,457	-0.10%
2019/06/10	2	12.45	47.9	12.45	12.45	-45.9	17,352	-0.26%
2019/06/06	1	12.35	10	12.50	12.50	-9	17,377	-0.05%
2019/06/05	2	12.30	1	12.30	12.30	1	17,393	0.01%
2019/06/04	8	12.24	8	12.28	12.35	0	17,400	0.00%
2019/06/03	0	0.00	4	12.30	12.30	-4	17,305	-0.02%
2019/05/31	0.5	12.15	0	0.00	12.25	0.5	17,149	0.00%
2019/05/30	3	12.15	1	12.10	12.20	2	17,004	0.01%
2019/05/29	5	12.10	0	0.00	12.00	5	16,994	0.03%
2019/05/28	7	12.17	0	0.00	12.10	7	17,005	0.04%
2019/05/27	0	0.00	2	12.30	12.25	-2	16,575	-0.01%
2019/05/24	30	12.15	2	12.15	12.20	28	16,601	0.17%
2019/05/23	0	0.00	46	11.95	12.00	-46	16,404	-0.28%
2019/05/21	0	0.00	15	12.04	12.05	-15	16,474	-0.09%
2019/05/16	0	0.00	6	11.85	11.80	-6	16,341	-0.04%
2019/05/15	0	0.00	2	11.80	11.75	-2	16,325	-0.01%
2019/05/14	5	11.65	1	11.60	11.60	4	16,469	0.02%
2019/05/10	1	11.90	9	11.90	11.85	-8	16,539	-0.05%
2019/05/09	10	11.75	11	11.77	11.75	-1	16,733	-0.01%
2019/05/08	2	11.80	0	0.00	11.85	2	16,696	0.01%
2019/05/06	20	11.90	0.1	11.85	11.85	19.9	16,598	0.12%
2019/05/03	1.5	11.95	7	12.00	12.05	-5.5	16,556	-0.03%
2019/05/02	2	12.00	5	12.00	12.00	-3	16,393	-0.02%
2019/04/30	0	0.00	4	11.95	11.90	-4	16,363	-0.02%
2019/04/29	2	11.80	13	11.93	11.95	-11	16,276	-0.07%
2019/04/26	0	0.00	28.9	11.71	11.75	-28.9	15,972	-0.18%
2019/04/25	0	0.00	2	11.70	11.70	-2	15,871	-0.01%
2019/04/24	0	0.00	4	11.70	11.70	-4	15,901	-0.03%
2019/04/23	0	0.00	3	11.70	11.70	-3	15,912	-0.02%
2019/04/22	5	11.60	1	11.55	11.55	4	15,799	0.03%
2019/04/19	0.4	11.55	25	11.60	11.60	-24.6	15,896	-0.15%
2019/04/18	6	11.58	3	11.55	11.60	3	15,921	0.02%
2019/04/17	11	11.70	1	11.75	11.65	10	15,910	0.06%
2019/04/16	1	11.75	7	11.75	11.75	-6	15,893	-0.04%
2019/04/15	2	11.80	138	11.71	11.75	-136	15,970	-0.85%	大賣/鉅額交易
2019/04/12	2	11.70	1	11.65	11.65	1	15,884	0.01%
2019/04/11	0	0.00	22	11.63	11.65	-22	15,702	-0.14%
2019/04/10	1	11.55	107	11.50	11.55	-106	15,376	-0.69%	大賣/鉅額交易
2019/04/09	1	11.50	8.7	11.50	11.55	-7.7	15,248	-0.05%
2019/04/08	0	0.00	10	11.50	11.50	-10	15,241	-0.07%
2019/04/03	14	11.40	164	11.40	11.45	-150	14,963	-1.00%	大賣/鉅額交易
2019/04/02	0	0.00	10	11.43	11.45	-10	14,870	-0.07%
2019/04/01	8.1	11.39	33	11.36	11.35	-24.9	14,644	-0.17%
2019/03/29	1	11.40	14	11.39	11.40	-13	14,299	-0.09%
2019/03/28	11	11.30	22	11.28	11.30	-11	14,159	-0.08%
2019/03/27	10	11.23	2	11.25	11.25	8	14,018	0.06%
2019/03/26	1	11.25	20	11.24	11.30	-19	13,886	-0.14%
2019/03/25	14	11.14	30	11.16	11.20	-16	13,959	-0.11%
2019/03/22	4	11.13	32	11.15	11.20	-28	13,688	-0.20%
2019/03/21	6	11.14	6	11.07	11.20	0	13,566	0.00%
2019/03/20	3	11.00	58	11.00	11.00	-55	13,281	-0.41%
2019/03/19	2	11.00	1	11.00	10.95	1	13,110	0.01%
2019/03/18	2	10.90	2	10.85	10.95	0	12,978	0.00%
2019/03/15	11	10.79	0	0.00	10.75	11	12,875	0.09%
2019/03/14	2	10.93	0	0.00	10.85	2	12,225	0.02%
2019/03/13	6	10.90	20	10.90	10.90	-14	12,286	-0.11%
2019/03/12	17	10.95	0	0.00	10.95	17	12,175	0.14%
2019/03/11	1	10.90	0.5	10.90	10.90	0.5	12,076	0.00%
2019/03/08	30	10.75	5	10.80	10.80	25	11,937	0.21%
2019/03/07	6	10.85	0	0.00	10.80	6	12,090	0.05%
2019/03/06	0.3	10.85	8	10.85	10.85	-7.7	12,050	-0.06%
2019/03/05	0	0.00	4	10.80	10.80	-4	12,067	-0.03%
2019/03/04	2	10.70	1.1	10.80	10.85	0.9	12,108	0.01%
2019/02/27	0.9	10.75	0	0.00	10.75	0.9	11,927	0.01%
2019/02/26	50	10.75	2	10.75	10.75	48	11,871	0.40%
2019/02/25	0	0.00	4.7	10.71	10.75	-4.7	11,769	-0.04%
2019/02/22	1.7	10.70	0	0.00	10.70	1.7	11,666	0.01%
2019/02/21	0	0.00	32	10.70	10.75	-32	11,522	-0.28%
2019/02/19	0	0.00	3	10.65	10.65	-3	11,450	-0.03%
2019/02/15	11	10.57	40	10.59	10.55	-29	11,476	-0.25%
2019/02/13	17	10.44	2	10.45	10.45	15	11,327	0.13%
2019/02/12	3	10.40	0	0.00	10.40	3	11,084	0.03%
2019/02/11	0	0.00	4	10.40	10.40	-4	11,037	-0.04%
2019/01/30	3	10.37	0	0.00	10.35	3	10,953	0.03%
2019/01/29	14	10.35	0	0.00	10.40	14	10,673	0.13%
2019/01/25	0	0.00	6	10.40	10.40	-6	10,651	-0.06%
2019/01/24	6	10.28	0	0.00	10.25	6	10,658	0.06%
2019/01/23	0	0.00	30	10.35	10.40	-30	10,809	-0.28%
2019/01/21	15	10.40	0	0.00	10.40	15	10,717	0.14%
2019/01/18	0	0.00	2	10.40	10.45	-2	10,847	-0.02%
2019/01/16	10	10.25	2	10.30	10.35	8	11,369	0.07%
2019/01/11	0	0.00	0	10.40	10.40	0	11,585	0.00%
2019/01/10	0	0.00	4.3	10.35	10.40	-4.3	11,613	-0.04%
2019/01/09	0	0.00	8.2	10.49	10.50	-8.2	11,813	-0.07%
2019/01/08	0	0.00	0	10.25	10.25	0	11,849	0.00%
2019/01/07	0	0.00	1	10.35	10.40	-1	12,046	-0.01%
2019/01/04	1	10.10	0	0.00	10.05	1	12,234	0.01%
2019/01/03	0	0.00	942.6	10.13	10.20	-942.6	12,711	-7.42%	大賣/鉅額交易
2019/01/02	2	10.15	0	0.00	10.15	2	12,789	0.02%
2018/12/28	0.2	10.25	7	10.20	10.30	-6.8	12,843	-0.05%
2018/12/27	0	0.00	20	10.25	10.25	-20	13,000	-0.15%
2018/12/26	4	10.13	0	0.00	10.10	4	13,074	0.03%
2018/12/25	1	10.15	0	0.00	10.15	1	13,156	0.01%
2018/12/24	0	0.00	2	10.20	10.20	-2	13,334	-0.01%
2018/12/22	0	0.00	3	10.20	10.20	-3	13,447	-0.02%
2018/12/21	0	0.00	30	10.20	10.20	-30	13,811	-0.22%
2018/12/20	2	10.20	3	10.20	10.20	-1	13,891	-0.01%
2018/12/19	1	10.20	15	10.20	10.30	-14	13,912	-0.10%
2018/12/18	6	10.21	0	0.00	10.10	6	13,932	0.04%
2018/12/17	5	10.20	0	0.00	10.25	5	13,899	0.04%
2018/12/13	2	10.25	0.1	10.35	10.35	1.9	13,924	0.01%
2018/12/12	1	10.25	1	10.35	10.30	0	13,921	0.00%
2018/12/11	13	10.18	0	0.00	10.15	13	13,894	0.09%
2018/12/10	3	10.33	0	0.00	10.30	3	14,180	0.02%
2018/12/07	3	10.40	0	0.00	10.45	3	14,213	0.02%
2018/12/06	4	10.43	11	10.45	10.40	-7	14,377	-0.05%
2018/12/05	10	10.65	0	0.00	10.60	10	14,269	0.07%
2018/11/30	0	0.00	4	10.55	10.65	-4	14,511	-0.03%
2018/11/29	13	10.58	0.2	10.60	10.50	12.8	14,464	0.09%
2018/11/27	21	10.55	0	0.00	10.55	21	14,456	0.15%
2018/11/26	0	0.00	20	10.70	10.70	-20	14,635	-0.14%
2018/11/22	0	0.00	10	10.60	10.60	-10	14,666	-0.07%
2018/11/20	0	0.00	16	10.75	10.70	-16	14,817	-0.11%
2018/11/16	0	0.00	86	10.70	10.70	-86	15,179	-0.57%
2018/11/15	4	10.60	100	10.70	10.65	-96	15,260	-0.63%
2018/11/14	0	0.00	1.9	10.63	10.70	-1.9	15,410	-0.01%
2018/11/13	0	0.00	4	10.60	10.65	-4	15,741	-0.03%
2018/11/12	0	0.00	0.2	10.60	10.60	-0.2	15,864	0.00%
2018/11/09	0	0.00	2	10.60	10.70	-2	16,118	-0.01%
2018/11/08	0	0.00	93	10.63	10.70	-93	16,897	-0.55%
2018/11/02	0.9	10.40	1	10.40	10.40	-0.1	20,138	0.00%
2018/11/01	5	10.26	0	0.00	10.30	5	20,453	0.02%
2018/10/31	2	10.20	2	10.50	10.50	0	20,635	0.00%
2018/10/29	4	10.05	0	0.00	10.10	4	20,844	0.02%
2018/10/26	1	10.05	43	10.00	10.10	-42	20,889	-0.20%
2018/10/25	35	10.00	60	10.04	9.99	-25	20,960	-0.12%
2018/10/24	2	10.05	16.8	10.10	10.15	-14.8	20,792	-0.07%
2018/10/23	0	0.00	1	10.20	10.20	-1	20,634	0.00%
2018/10/19	0	0.00	34	10.17	10.30	-34	20,710	-0.16%
2018/10/18	10	10.30	4	10.28	10.30	6	20,641	0.03%
2018/10/17	9	10.34	21	10.30	10.35	-12	20,603	-0.06%
2018/10/16	0	0.00	38.8	10.20	10.30	-38.8	20,438	-0.19%
2018/10/15	34.3	10.28	3.4	10.27	10.20	30.9	20,262	0.15%
2018/10/12	11	10.37	28.7	10.23	10.40	-17.7	20,090	-0.09%
2018/10/11	34	10.37	6	10.39	10.25	28	19,780	0.14%
2018/10/09	12	10.90	21	10.92	10.95	-9	19,305	-0.05%
2018/10/08	6	10.90	4	10.90	10.95	2	19,294	0.01%
2018/10/05	9	10.89	1	10.95	10.90	8	19,275	0.04%
2018/10/04	42	10.97	6	11.00	11.00	36	19,179	0.19%
2018/10/03	15	11.04	0	0.00	11.05	15	19,103	0.08%
2018/10/02	7	11.07	3	11.10	11.10	4	19,171	0.02%
2018/10/01	8	11.20	0.3	11.15	11.15	7.7	19,122	0.04%
2018/09/28	13	11.10	0	11.20	11.15	13	19,126	0.07%
2018/09/27	11.6	11.19	7	11.25	11.25	4.6	18,862	0.02%
2018/09/26	8	11.20	13	11.20	11.15	-5	18,663	-0.03%
2018/09/25	2	11.25	30	11.25	11.30	-28	18,661	-0.15%
2018/09/21	1.1	11.26	2.2	11.30	11.30	-1	18,658	-0.01%
2018/09/20	9	11.20	2.4	11.25	11.25	6.6	18,647	0.04%
2018/09/19	0.4	11.25	9	11.24	11.25	-8.6	18,793	-0.05%
2018/09/18	30	11.20	6	11.20	11.15	24	18,770	0.13%
2018/09/17	0	0.00	0.4	11.20	11.20	-0.4	18,721	0.00%
2018/09/14	110	11.25	139	11.20	11.20	-29	18,690	-0.16%	大買/大賣/
2018/09/13	2	11.15	8	11.14	11.15	-6	18,501	-0.03%
2018/09/12	0	0.00	23	11.03	11.05	-23	18,450	-0.12%
2018/09/11	0	0.00	11	10.91	10.95	-11	18,385	-0.06%
2018/09/10	9	10.81	22	10.80	10.90	-13	18,583	-0.07%
2018/09/07	3	10.90	5	10.95	10.90	-2	18,959	-0.01%
2018/09/06	6.1	11.03	10	11.02	11.05	-3.9	19,031	-0.02%
2018/09/05	14	10.95	0	0.00	10.90	14	19,075	0.07%
2018/09/04	3	11.05	0	0.00	11.10	3	19,071	0.02%
2018/09/03	0	0.00	3	11.10	11.10	-3	19,238	-0.02%
2018/08/31	0	0.00	3	11.13	11.25	-3	19,246	-0.02%
2018/08/29	0	0.00	38	11.11	11.15	-38	19,245	-0.20%
2018/08/28	0.3	10.95	4	11.03	11.05	-3.7	19,386	-0.02%
2018/08/27	0.1	10.85	0.1	10.85	10.85	0	19,334	0.00%
2018/08/24	23	10.84	8	10.85	10.75	15	19,424	0.08%
2018/08/23	4	10.88	0	0.00	10.90	4	19,806	0.02%
2018/08/22	5	11.00	0.1	11.00	11.00	4.9	19,880	0.02%
2018/08/21	33.4	11.04	61	11.08	11.05	-27.6	18,374	-0.15%
2018/08/20	100	10.98	8	11.01	11.05	92	18,161	0.51%
2018/08/17	5	10.70	46	10.82	10.85	-41	17,957	-0.23%
2018/08/16	0	0.00	2.1	10.66	10.65	-2.1	17,839	-0.01%
2018/08/15	36	10.75	22	10.75	10.70	14	17,633	0.08%
2018/08/14	50.2	11.35	601	11.30	11.45	-550.8	16,894	-3.26%	大賣/鉅額交易
2018/08/13	56	11.39	0	0.00	11.35	56	15,770	0.36%
2018/08/10	6	11.50	0.3	11.50	11.50	5.7	15,541	0.04%
2018/08/09	24.2	11.52	61.7	11.52	11.50	-37.5	15,550	-0.24%
2018/08/08	8	11.40	32	11.43	11.50	-24	15,160	-0.16%
2018/08/07	11	11.38	11	11.36	11.40	0	15,064	0.00%
2018/08/06	48	11.42	33	11.45	11.35	15	14,842	0.10%
2018/08/03	14	11.47	2	11.50	11.55	12	14,468	0.08%
2018/08/02	52	11.49	77.3	11.41	11.40	-25.3	14,471	-0.17%
2018/08/01	10	11.55	12.1	11.60	11.60	-2.1	14,494	-0.01%
2018/07/31	5	11.40	1	11.45	11.50	4	14,267	0.03%
2018/07/30	0	0.00	21	11.42	11.40	-21	14,102	-0.15%
2018/07/27	25	11.40	0	0.00	11.40	25	14,107	0.18%
2018/07/26	1	11.40	130.7	11.39	11.45	-129.7	14,151	-0.92%	大賣/鉅額交易
2018/07/25	25	11.25	2	11.25	11.20	23	14,011	0.16%
2018/07/24	13	11.19	11	11.20	11.20	2	14,162	0.01%
2018/07/23	0	0.00	42	11.20	11.20	-42	14,135	-0.30%
2018/07/20	9	11.10	104	11.10	11.15	-95	14,256	-0.67%	大賣/
2018/07/19	6	11.05	5	11.10	11.10	1	14,336	0.01%
2018/07/18	2	11.10	0	0.00	11.10	2	14,426	0.01%
2018/07/17	4	11.08	6	11.09	11.10	-2	14,407	-0.01%
2018/07/16	5	11.10	45	11.15	11.10	-40	14,456	-0.28%
2018/07/13	0	0.00	4	11.13	11.20	-4	14,573	-0.03%
2018/07/12	0	0.00	1	11.00	11.15	-1	14,612	-0.01%
2018/07/11	4	10.98	0	0.00	11.05	4	14,661	0.03%
2018/07/10	0	0.00	10	11.11	11.15	-10	14,691	-0.07%
2018/07/09	0	0.00	4	11.03	11.05	-4	14,651	-0.03%
2018/07/06	30	10.80	1	10.75	10.85	29	14,555	0.20%
2018/07/05	2	10.90	0	0.00	10.85	2	14,628	0.01%
2018/07/04	10.5	10.83	11	10.90	10.95	-0.5	14,828	0.00%
2018/07/03	5.7	10.88	0	0.00	10.85	5.7	15,026	0.04%
2018/07/02	3	11.00	3	10.95	10.95	0	15,111	0.00%
2018/06/29	1	10.85	0	0.00	11.00	1	15,100	0.01%
2018/06/28	11	10.81	2	10.80	10.80	9	14,921	0.06%
2018/06/27	2	11.00	0	0.00	11.00	2	14,801	0.01%
2018/06/26	10	11.08	12	11.07	11.10	-2	14,904	-0.01%
2018/06/25	5	11.10	1	11.15	11.15	4	14,880	0.03%
2018/06/22	1	11.05	30	11.10	11.10	-29	14,936	-0.19%
2018/06/21	125	11.10	0	0.00	11.15	125	14,835	0.84%	大買/鉅額交易
2018/06/20	7	11.08	5.1	11.15	11.15	1.9	14,993	0.01%
2018/06/19	14	11.09	50	11.14	11.10	-36	15,091	-0.24%
2018/06/15	29	11.10	0	0.00	11.20	29	14,973	0.19%
2018/06/14	16	11.24	1	11.25	11.25	15	14,550	0.10%
2018/06/13	19	11.26	110	11.30	11.35	-91	14,516	-0.63%	大賣/
2018/06/12	15	11.34	1	11.35	11.35	14	15,072	0.09%
2018/06/11	2	11.35	0	0.00	11.40	2	15,079	0.01%
2018/06/08	10	11.35	31	11.35	11.45	-21	15,216	-0.14%
2018/06/06	1	11.25	6	11.30	11.30	-5	16,238	-0.03%
2018/06/05	48	11.15	13	11.21	11.30	35	16,375	0.21%
2018/06/04	0	0.00	3	11.10	11.15	-3	16,248	-0.02%
2018/06/01	1	11.05	22	11.07	11.10	-21	16,327	-0.13%
2018/05/31	0	0.00	25	10.95	11.10	-25	16,213	-0.15%
2018/05/30	13	10.77	1	10.75	10.70	12	15,760	0.08%
2018/05/29	26	10.94	0	0.00	10.95	26	15,625	0.17%
2018/05/28	14	10.95	10.1	10.96	11.00	3.9	15,648	0.03%
2018/05/25	6	10.95	25	10.90	11.00	-19	15,885	-0.12%
2018/05/24	8	10.78	1	10.85	10.90	7	16,135	0.04%
2018/05/23	6	10.78	2	10.90	10.80	4	16,288	0.02%
2018/05/22	3	10.85	8	10.86	10.85	-5	16,481	-0.03%
2018/05/21	0	0.00	17	10.83	10.85	-17	16,765	-0.10%
2018/05/18	0	0.00	54	10.74	10.75	-54	16,895	-0.32%
2018/05/17	17	10.66	3	10.70	10.65	14	16,856	0.08%
2018/05/16	80	10.60	2	10.70	10.70	78	16,805	0.46%
2018/05/15	3	10.80	14	10.74	10.65	-11	17,022	-0.06%
2018/05/14	0	0.00	20	10.75	10.75	-20	17,645	-0.11%
2018/05/11	0	0.00	14	10.69	10.70	-14	17,740	-0.08%
2018/05/10	10	10.55	0	0.00	10.55	10	17,689	0.06%
2018/05/09	16	10.50	0	0.00	10.50	16	17,672	0.09%
2018/05/08	5	10.53	0	0.00	10.55	5	17,738	0.03%
2018/05/07	2	10.55	0	0.00	10.50	2	17,840	0.01%
2018/05/04	0	0.00	1	10.55	10.55	-1	17,927	-0.01%
2018/05/03	5	10.62	0	0.00	10.60	5	17,881	0.03%
2018/05/02	0	0.00	7	10.70	10.70	-7	17,978	-0.04%
2018/04/30	0	0.00	54.7	10.64	10.70	-54.7	18,208	-0.30%
2018/04/27	0	0.00	6	10.55	10.60	-6	18,182	-0.03%
2018/04/26	2	10.60	1	10.60	10.60	1	18,399	0.01%
2018/04/25	0	0.00	2	10.55	10.55	-2	18,451	-0.01%
2018/04/24	1	10.60	0	0.00	10.55	1	18,617	0.01%
2018/04/20	0	0.00	4	10.59	10.60	-4	18,896	-0.02%
2018/04/19	0	0.00	4	10.55	10.60	-4	19,042	-0.02%
2018/04/18	0	0.00	2	10.45	10.50	-2	19,081	-0.01%
2018/04/17	6.5	10.40	0	0.00	10.40	6.5	19,199	0.03%
2018/04/16	8	10.50	9	10.50	10.50	-1	19,248	-0.01%
2018/04/13	4	10.55	2	10.60	10.60	2	19,288	0.01%
2018/04/12	0	0.00	28	10.56	10.60	-28	19,528	-0.14%
2018/04/11	7	10.51	5	10.54	10.60	2	19,645	0.01%
2018/04/10	1	10.40	55	10.57	10.60	-54	19,581	-0.28%
2018/04/09	30	10.28	6	10.40	10.40	24	19,446	0.12%
2018/04/03	16	10.21	2	10.25	10.25	14	19,249	0.07%
2018/04/02	17.1	10.34	0.3	10.30	10.30	16.8	19,175	0.09%
2018/03/31	25	10.32	0	0.00	10.35	25	19,139	0.13%
2018/03/30	11	10.34	1	10.40	10.40	10	19,229	0.05%
2018/03/29	18	10.32	5	10.30	10.30	13	19,139	0.07%
2018/03/28	17	10.40	1	10.40	10.40	16	18,883	0.08%
2018/03/27	500	10.50	9	10.50	10.50	491	18,992	2.59%	大買/鉅額交易
2018/03/26	20	10.35	20	10.40	10.45	0	18,924	0.00%
2018/03/23	21	10.35	1	10.40	10.35	20	18,935	0.11%
2018/03/22	0	0.00	5	10.52	10.60	-5	18,724	-0.03%
2018/03/21	36	10.48	25	10.50	10.50	11	18,542	0.06%
2018/03/20	19	10.54	0	0.00	10.60	19	18,676	0.10%
2018/03/19	16	10.73	45	10.70	10.70	-29	18,817	-0.15%
2018/03/16	104	10.50	14.2	10.70	10.80	89.8	18,913	0.47%	大買/
2018/03/15	7	10.52	37.9	10.58	10.55	-30.9	18,450	-0.17%
2018/03/14	15	10.43	18	10.53	10.55	-3	18,302	-0.02%
2018/03/13	25	10.35	122.6	10.27	10.50	-97.6	18,071	-0.54%	大賣/
2018/03/12	0	0.00	20	10.10	10.15	-20	17,094	-0.12%
2018/03/07	0	0.00	9.4	10.06	10.10	-9.4	17,557	-0.05%
2018/03/06	1	10.05	0	0.00	10.05	1	17,602	0.01%
2018/03/05	13	10.02	0	0.00	9.97	13	17,924	0.07%
2018/03/02	11	9.99	0	0.00	10.05	11	17,842	0.06%
2018/03/01	13	10.05	21.5	10.05	10.05	-8.5	17,725	-0.05%
2018/02/27	32	10.15	172	10.15	10.10	-140	17,676	-0.79%	大賣/鉅額交易
2018/02/26	107	10.15	251	10.15	10.20	-144	17,440	-0.83%	大買/大賣/鉅額交易
2018/02/23	3	10.13	23	10.10	10.15	-20	17,077	-0.12%
2018/02/22	40.1	10.05	23	10.01	10.10	17.1	17,039	0.10%
2018/02/21	214	9.94	64	9.94	10.00	150	16,915	0.89%	大買/鉅額交易
2018/02/12	12	9.74	91.7	9.75	9.71	-79.7	16,565	-0.48%
2018/02/09	17	9.60	14.7	9.61	9.60	2.3	16,476	0.01%
2018/02/08	8	9.69	0	0.00	9.70	8	16,265	0.05%
2018/02/07	0	0.00	29	9.73	9.75	-29	16,245	-0.18%
2018/02/06	57.1	9.57	51	9.53	9.53	6.1	15,977	0.04%
2018/02/05	16	9.87	7	9.88	9.86	9	15,254	0.06%
2018/02/02	1	10.05	0.3	10.00	10.05	0.7	15,139	0.00%
2018/02/01	2	10.00	10.2	10.05	10.00	-8.2	15,176	-0.05%
2018/01/31	7	9.96	32	9.97	10.05	-25	15,173	-0.16%
2018/01/30	7	9.99	11	10.05	9.99	-4	14,967	-0.03%
2018/01/29	2.2	10.05	0.1	10.05	10.10	2.1	14,879	0.01%
2018/01/26	0	0.00	24	10.09	10.10	-24	14,759	-0.16%
2018/01/25	3	10.00	10	10.00	10.10	-7	14,720	-0.05%
2018/01/24	13	9.99	0	0.00	10.05	13	14,519	0.09%
2018/01/23	11	10.08	16	10.09	10.10	-5	14,263	-0.04%
2018/01/22	5	10.10	30	10.15	10.20	-25	14,161	-0.18%
2018/01/19	3	10.10	26	10.15	10.20	-23	14,002	-0.16%
2018/01/18	15	10.10	12	10.15	10.15	3	13,873	0.02%
2018/01/17	3	10.05	44	10.05	10.15	-41	13,623	-0.30%
2018/01/16	62	10.04	2.4	9.98	10.10	59.6	13,439	0.44%
2018/01/15	31.3	9.99	21	10.00	10.00	10.3	13,237	0.08%
2018/01/12	29	9.83	9	9.91	9.96	20	12,982	0.15%
2018/01/11	34	9.86	3	9.90	9.84	31	12,826	0.24%
2018/01/10	12	9.97	6	9.99	9.97	6	12,842	0.05%
2018/01/09	23	9.97	20	9.95	9.97	3	12,807	0.02%
2018/01/08	15	9.97	42	9.96	10.00	-27	12,886	-0.21%
2018/01/05	7	9.74	25	9.74	9.80	-18	12,640	-0.14%
2018/01/04	4	9.73	13	9.74	9.73	-9	12,705	-0.07%
2018/01/03	0	0.00	37.2	9.73	9.75	-37.2	12,865	-0.29%
2018/01/02	1	9.65	6.9	9.67	9.70	-5.9	12,827	-0.05%