永豐金 (2890)-華南永昌-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－華南永昌-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

華南永昌-台中券商分點個股進出
華南永昌-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	27	23.38	21.2	23.77	23.85	5.8	19,791	0.03%
2024/05/17	14.6	22.90	5	23.18	23.15	9.6	18,795	0.05%
2024/05/16	0	0.00	2	22.80	22.90	-2	18,164	-0.01%
2024/05/15	18.1	22.84	1	22.75	22.55	17.1	18,109	0.09%
2024/05/14	10.3	22.57	2	22.40	22.45	8.3	18,022	0.05%
2024/05/13	2.1	23.00	10	22.95	23.05	-7.9	17,947	-0.04%
2024/05/10	1.2	22.73	5	22.85	22.95	-3.8	17,890	-0.02%
2024/05/09	1.2	22.37	1	22.65	22.35	0.1	17,744	0.00%
2024/05/08	1.2	22.61	6.1	22.57	22.70	-4.9	17,604	-0.03%
2024/05/07	19	22.74	6	22.75	22.75	13	17,616	0.07%
2024/05/06	291	22.07	12.2	22.54	22.75	278.8	17,443	1.60%	大買/鉅額交易
2024/05/03	7.2	22.11	2	22.35	22.05	5.2	17,159	0.03%
2024/05/02	0	0.00	6.4	22.21	22.15	-6.4	17,079	-0.04%
2024/04/30	3.4	22.02	0.1	22.10	21.95	3.3	16,847	0.02%
2024/04/29	0	0.00	93.6	21.88	21.95	-93.6	16,702	-0.56%
2024/04/26	0	0.00	5.2	21.55	21.30	-5.2	16,361	-0.03%
2024/04/25	8.1	21.32	5.3	21.30	21.35	2.8	16,421	0.02%
2024/04/24	33.2	21.43	1.3	21.62	21.45	31.9	16,381	0.19%
2024/04/23	3	21.95	23	21.95	21.80	-20	16,347	-0.12%
2024/04/22	0	0.00	8.1	21.73	21.70	-8.1	16,549	-0.05%
2024/04/19	17.8	21.25	20	21.30	21.20	-2.2	16,406	-0.01%
2024/04/18	4.1	21.64	49.5	21.75	21.65	-45.4	16,078	-0.28%
2024/04/17	0.2	21.32	23	21.59	21.55	-22.8	15,985	-0.14%
2024/04/16	33.5	21.34	0.5	21.65	21.25	33	15,832	0.21%
2024/04/15	1	21.70	1	21.85	21.80	0	15,644	0.00%
2024/04/12	4	21.83	1	22.00	21.85	3	15,630	0.02%
2024/04/11	40.3	21.93	1.4	21.91	21.95	38.9	15,508	0.25%
2024/04/10	24.2	21.70	14.6	21.81	21.70	9.6	15,388	0.06%
2024/04/08	2	21.50	0	21.35	21.35	2	15,433	0.01%
2024/04/03	7.3	21.15	10	21.20	21.00	-2.7	15,282	-0.02%
2024/04/02	1.1	21.30	0	0.00	21.35	1.1	15,241	0.01%
2024/04/01	1.2	21.54	1	21.80	21.50	0.2	15,310	0.00%
2024/03/29	1.1	21.64	1	21.60	21.65	0.1	15,260	0.00%
2024/03/28	2.5	21.42	24	21.51	21.50	-21.5	15,123	-0.14%
2024/03/27	22.1	21.59	7.1	21.64	21.50	15	15,300	0.10%
2024/03/26	2	21.28	29	21.67	21.65	-27	15,607	-0.17%
2024/03/25	10	21.10	1.6	21.20	21.15	8.4	15,528	0.05%
2024/03/22	1	21.10	1.4	21.14	21.15	-0.4	15,941	0.00%
2024/03/21	2.1	20.92	520.1	21.15	21.15	-517.9	16,166	-3.20%	大賣/鉅額交易
2024/03/20	2.1	20.73	10.2	20.85	20.65	-8.1	16,489	-0.05%
2024/03/19	15.2	20.68	8.4	20.87	20.80	6.7	16,585	0.04%
2024/03/18	8.3	21.19	10	20.95	20.95	-1.7	16,612	-0.01%
2024/03/15	7.3	21.11	61.2	21.17	21.35	-53.9	16,667	-0.32%
2024/03/14	11.3	20.84	5	20.98	21.05	6.3	16,361	0.04%
2024/03/13	34.2	20.64	26.9	20.40	20.70	7.3	16,142	0.05%
2024/03/12	1.1	20.20	21	20.29	20.30	-19.9	16,023	-0.12%
2024/03/11	5	20.35	0	0.00	20.25	5	16,155	0.03%
2024/03/08	1	20.15	13.1	20.25	20.30	-12.1	16,127	-0.08%
2024/03/07	1.3	20.04	10.4	20.00	20.10	-9.2	16,087	-0.06%
2024/03/06	0	20.05	3.2	20.05	20.05	-3.1	16,043	-0.02%
2024/03/05	0.1	20.00	12	20.05	20.00	-11.9	16,572	-0.07%
2024/03/04	1.2	19.90	14	19.97	20.00	-12.8	16,661	-0.08%
2024/03/01	0	0.00	1	20.00	19.95	-1	16,841	-0.01%
2024/02/29	0.4	19.95	6	20.01	20.10	-5.6	16,944	-0.03%
2024/02/27	2.1	19.85	6.2	19.91	19.85	-4.1	16,705	-0.02%
2024/02/26	0.1	19.80	0	0.00	19.80	0.1	16,629	0.00%
2024/02/23	1.1	19.85	5.3	19.91	19.85	-4.2	16,622	-0.03%
2024/02/22	6.7	19.84	0	0.00	19.95	6.7	16,800	0.04%
2024/02/21	0.1	19.78	6.1	19.81	19.90	-6	16,754	-0.04%
2024/02/20	1.1	19.85	8	19.81	19.90	-7	16,674	-0.04%
2024/02/19	0	0.00	5	19.76	19.85	-5	16,713	-0.03%
2024/02/16	1.2	19.41	1	19.60	19.60	0.2	16,791	0.00%
2024/02/15	1.1	19.44	0	0.00	19.40	1.1	16,844	0.01%
2024/02/05	1.1	19.06	10	19.25	19.10	-8.9	16,712	-0.05%
2024/02/02	10.1	19.15	10	19.20	19.35	0.1	16,645	0.00%
2024/01/31	220.2	19.05	2	19.10	19.20	218.2	16,537	1.32%	大買/鉅額交易
2024/01/30	0.5	19.15	0	0.00	19.05	0.5	16,479	0.00%
2024/01/29	0.2	19.20	2	19.20	19.25	-1.8	16,591	-0.01%
2024/01/26	2	19.08	11	19.10	19.15	-9	16,612	-0.05%
2024/01/25	3.1	18.93	5	19.00	18.95	-1.9	16,651	-0.01%
2024/01/24	1	18.95	2	18.95	18.90	-1	16,709	-0.01%
2024/01/23	9	18.84	0	0.00	18.90	9	16,832	0.05%
2024/01/22	12	19.08	3	18.98	18.95	9	16,958	0.05%
2024/01/19	0.6	18.92	0.8	19.00	18.95	-0.2	16,955	0.00%
2024/01/18	3.2	18.69	4	18.76	18.85	-0.9	16,929	-0.01%
2024/01/17	38	18.70	7.6	18.70	18.60	30.4	16,856	0.18%
2024/01/16	11.5	18.87	9.1	18.84	18.80	2.4	16,532	0.01%
2024/01/15	13.2	19.18	0	0.00	19.10	13.2	16,315	0.08%
2024/01/12	313.3	19.10	0	0.00	19.15	313.3	16,653	1.88%	大買/鉅額交易
2024/01/11	0.1	19.35	5	19.30	19.35	-5	16,778	-0.03%
2024/01/10	0.8	19.40	0	0.00	19.30	0.8	16,938	0.00%
2024/01/09	1.1	19.45	1	19.45	19.40	0.1	17,031	0.00%
2024/01/08	12.5	19.63	5	19.75	19.40	7.5	17,032	0.04%
2024/01/05	12	19.41	0.1	19.50	19.50	11.9	17,022	0.07%
2024/01/04	1.1	19.45	4	19.45	19.40	-3	17,284	-0.02%
2024/01/03	0.2	19.45	3	19.32	19.30	-2.8	17,854	-0.02%
2024/01/02	5.1	19.50	24	19.54	19.35	-18.9	17,799	-0.11%
2023/12/29	1.2	19.79	518	19.85	19.70	-516.8	17,637	-2.93%	大賣/鉅額交易
2023/12/28	0.1	19.70	5	19.80	19.70	-4.9	17,714	-0.03%
2023/12/27	24	19.72	17.2	19.75	19.80	6.8	17,622	0.04%
2023/12/26	0.5	19.55	0	19.60	19.40	0.5	17,512	0.00%
2023/12/25	1.1	19.49	2	19.43	19.45	-0.9	17,495	-0.01%
2023/12/22	1.1	19.30	2	19.40	19.30	-0.9	17,565	-0.01%
2023/12/21	5.3	19.26	1	19.30	19.30	4.3	17,308	0.02%
2023/12/20	3.2	19.47	0	0.00	19.45	3.2	16,876	0.02%
2023/12/19	16.1	19.52	23.1	19.49	19.50	-7.1	16,373	-0.04%
2023/12/18	11.3	19.88	410.6	20.00	19.75	-399.3	16,135	-2.47%	大賣/鉅額交易
2023/12/15	5.1	19.92	1,134.4	20.00	20.00	-1,129.3	15,757	-7.17%	大賣/鉅額交易
2023/12/14	1.8	19.84	1,081.1	20.00	20.00	-1,079.3	15,282	-7.06%	大賣/鉅額交易
2023/12/13	5.3	19.67	6	19.74	19.80	-0.7	15,093	0.00%
2023/12/12	0.2	19.50	13.6	19.56	19.75	-13.4	15,403	-0.09%
2023/12/11	0.5	19.26	16	19.41	19.55	-15.5	15,380	-0.10%
2023/12/08	10	19.20	2	19.15	19.25	8	15,346	0.05%
2023/12/07	5.1	19.14	0	19.05	19.05	5	15,380	0.03%
2023/12/06	10.2	19.25	14	19.33	19.35	-3.9	15,410	-0.02%
2023/12/05	0.3	18.98	2	19.03	19.15	-1.7	15,225	-0.01%
2023/12/04	1	19.04	20.2	19.03	19.10	-19.1	15,172	-0.13%
2023/12/01	0	0.00	1.8	18.93	18.95	-1.8	15,165	-0.01%
2023/11/30	0.2	18.80	16.1	19.00	18.90	-15.9	15,105	-0.11%
2023/11/29	11.1	18.95	0.4	18.90	18.80	10.7	14,500	0.07%
2023/11/28	10.2	18.95	64.2	19.01	18.85	-54	14,362	-0.38%
2023/11/27	0	0.00	15.6	18.94	18.80	-15.6	14,532	-0.11%
2023/11/24	0.4	18.90	2	18.95	18.85	-1.6	14,437	-0.01%
2023/11/23	2.4	18.81	17.9	18.86	18.85	-15.5	14,387	-0.11%
2023/11/22	3.1	18.87	6	18.90	18.85	-2.9	14,315	-0.02%
2023/11/21	2.6	18.87	33.4	18.95	18.95	-30.9	14,288	-0.22%
2023/11/20	44.3	18.74	23	18.83	18.75	21.3	14,077	0.15%
2023/11/17	4.4	18.87	24.2	18.90	18.85	-19.7	14,087	-0.14%
2023/11/16	1.3	18.79	8.6	18.77	18.90	-7.3	14,042	-0.05%
2023/11/15	137	18.80	159.7	18.75	18.70	-22.7	13,952	-0.16%	大買/大賣/
2023/11/14	9	18.59	102	18.60	18.65	-93	13,867	-0.67%	大賣/
2023/11/13	8.1	18.48	21.1	18.45	18.50	-13	13,856	-0.09%
2023/11/10	0.1	18.35	5.1	18.44	18.45	-5.1	14,109	-0.04%
2023/11/09	0.2	18.30	0	0.00	18.45	0.2	14,229	0.00%
2023/11/08	3.1	18.40	0	0.00	18.40	3.1	14,543	0.02%
2023/11/07	2.2	18.40	5	18.33	18.35	-2.9	14,571	-0.02%
2023/11/06	0.2	18.48	32	18.53	18.45	-31.9	14,681	-0.22%
2023/11/03	3	18.25	16.3	18.30	18.40	-13.3	15,058	-0.09%
2023/11/02	7	18.10	2	18.20	18.15	5	15,598	0.03%
2023/11/01	9.1	17.89	1	18.00	18.00	8.1	16,002	0.05%
2023/10/31	2.1	17.86	0	0.00	17.85	2.1	16,308	0.01%
2023/10/30	8.6	17.72	3.1	17.65	17.70	5.5	16,608	0.03%
2023/10/27	1.1	17.85	1.1	18.00	17.95	0	16,663	0.00%
2023/10/26	28.3	17.85	0	0.00	17.85	28.3	16,943	0.17%
2023/10/25	3.1	18.13	0	18.20	18.05	3.1	16,987	0.02%
2023/10/24	0.1	18.13	1	18.15	18.15	-0.9	17,158	-0.01%
2023/10/23	0.6	18.15	56	18.19	18.15	-55.5	17,342	-0.32%
2023/10/20	10.4	18.01	5	18.10	18.20	5.4	17,283	0.03%
2023/10/19	10.8	18.44	6	18.48	18.40	4.8	17,275	0.03%
2023/10/18	24.1	18.45	5	18.51	18.50	19.1	17,554	0.11%
2023/10/17	1.5	18.51	13.1	18.56	18.60	-11.6	17,701	-0.07%
2023/10/16	1.1	18.35	4	18.40	18.40	-3	17,897	-0.02%
2023/10/13	0.4	18.34	4.3	18.38	18.50	-4	18,312	-0.02%
2023/10/12	0.1	18.15	15.1	18.43	18.45	-15	18,402	-0.08%
2023/10/11	3.1	17.95	97.1	18.16	18.25	-94.1	18,262	-0.52%
2023/10/06	1	17.60	63	17.62	17.70	-62	17,744	-0.35%
2023/10/05	2.9	17.33	2.1	17.38	17.35	0.8	17,631	0.00%
2023/10/04	66.2	17.20	6.1	17.19	17.15	60.1	17,702	0.34%
2023/10/03	8.2	17.30	8	17.26	17.30	0.2	17,607	0.00%
2023/10/02	0.1	17.43	0	0.00	17.35	0.1	17,813	0.00%
2023/09/28	7.1	17.35	0	0.00	17.40	7.1	18,096	0.04%
2023/09/27	2.5	17.30	0	0.00	17.40	2.5	18,225	0.01%
2023/09/26	0.6	17.40	0	0.00	17.35	0.6	18,519	0.00%
2023/09/25	19.7	17.39	0	0.00	17.45	19.7	18,508	0.11%
2023/09/22	0.9	17.34	0	17.40	17.30	0.8	18,769	0.00%
2023/09/21	46.4	17.33	0	0.00	17.25	46.4	18,910	0.25%
2023/09/20	0.1	17.60	8	17.66	17.60	-8	18,746	-0.04%
2023/09/19	3	17.63	15	17.65	17.60	-12	18,864	-0.06%
2023/09/18	2.1	17.50	2.2	17.50	17.55	-0.1	19,123	0.00%
2023/09/15	31.1	17.48	2.1	17.73	17.65	29	19,275	0.15%
2023/09/14	0.6	17.60	3	17.60	17.70	-2.4	19,064	-0.01%
2023/09/13	3.6	17.39	11.1	17.50	17.50	-7.6	19,014	-0.04%
2023/09/12	4.9	17.43	2	17.50	17.50	2.9	19,374	0.01%
2023/09/11	1.1	17.22	0	0.00	17.45	1.1	19,403	0.01%
2023/09/08	0	17.25	0	0.00	17.35	0	19,433	0.00%
2023/09/07	1.8	17.17	0	0.00	17.25	1.8	19,619	0.01%
2023/09/06	4.3	17.16	2	17.20	17.15	2.3	19,640	0.01%
2023/09/05	10.7	17.30	0	0.00	17.35	10.7	19,647	0.05%
2023/09/04	0	17.32	14	17.39	17.40	-14	19,701	-0.07%
2023/09/01	16	17.19	2	17.25	17.25	14	19,822	0.07%
2023/08/31	28.6	17.19	0	0.00	17.10	28.6	19,857	0.14%
2023/08/30	21.1	17.45	5	17.43	17.45	16.1	19,538	0.08%
2023/08/29	2.6	17.31	12	17.25	17.30	-9.5	19,597	-0.05%
2023/08/28	1	17.30	6	17.28	17.35	-5	19,709	-0.03%
2023/08/25	2.6	17.13	0	0.00	17.10	2.6	21,157	0.01%
2023/08/24	3.1	17.22	3	17.30	17.25	0.1	21,332	0.00%
2023/08/23	5.1	17.18	1	17.25	17.20	4.1	21,377	0.02%
2023/08/22	1.1	17.11	0	0.00	17.20	1.1	21,593	0.01%
2023/08/21	2.3	17.21	2	17.25	17.25	0.3	21,682	0.00%
2023/08/18	13.9	17.23	6	17.00	17.10	7.9	21,775	0.04%
2023/08/17	23.2	16.94	2	17.00	16.95	21.2	21,749	0.10%
2023/08/16	28.4	17.04	3.5	17.12	17.05	24.9	21,837	0.11%
2023/08/15	9.5	17.36	15	17.42	17.25	-5.5	21,781	-0.03%
2023/08/14	16.3	17.56	3	17.55	17.50	13.3	21,837	0.06%
2023/08/11	2.2	17.93	0	0.00	18.00	2.2	21,791	0.01%
2023/08/10	5.1	17.78	2	17.80	17.95	3.1	21,795	0.01%
2023/08/09	23.2	17.86	5.4	17.89	17.85	17.8	21,797	0.08%
2023/08/08	18.5	18.69	27.4	18.70	18.70	-8.9	21,573	-0.04%
2023/08/07	9.1	18.69	1	18.75	18.80	8.1	21,175	0.04%
2023/08/04	2.1	18.63	5.4	18.63	18.70	-3.3	20,803	-0.02%
2023/08/02	621.5	18.60	9	18.62	18.55	612.5	20,541	2.98%	大買/鉅額交易
2023/08/01	8.3	18.74	14	18.74	18.80	-5.7	20,356	-0.03%
2023/07/31	10	18.68	30.2	18.69	18.65	-20.2	20,211	-0.10%
2023/07/28	13	18.52	10	18.54	18.55	3	20,073	0.01%
2023/07/27	46	18.45	22.1	18.52	18.50	23.9	20,033	0.12%
2023/07/26	7.1	18.35	11	18.36	18.40	-3.9	20,023	-0.02%
2023/07/25	11	18.00	0	0.00	18.05	11	20,126	0.05%
2023/07/24	62.5	18.03	2	18.03	18.00	60.5	20,119	0.30%
2023/07/21	51	18.10	97	18.13	18.10	-46	19,886	-0.23%
2023/07/20	2	18.07	0	18.10	18.10	2	19,514	0.01%
2023/07/19	4	18.03	25	18.09	18.00	-21	19,075	-0.11%
2023/07/18	25.1	18.03	46	18.14	18.05	-20.9	18,736	-0.11%
2023/07/17	33	17.88	10	17.92	17.95	23	18,325	0.13%
2023/07/14	0	0.00	21	17.66	17.75	-21	18,118	-0.12%
2023/07/13	5.5	17.60	13	17.56	17.60	-7.5	18,051	-0.04%
2023/07/12	4	17.50	4	17.57	17.60	0	18,053	0.00%
2023/07/11	43	17.42	8	17.48	17.50	35	17,982	0.19%
2023/07/10	6	17.38	2	17.38	17.35	4	18,008	0.02%
2023/07/07	13.2	17.11	0	0.00	17.15	13.2	18,013	0.07%
2023/07/06	72	17.33	0	17.50	17.35	72	18,024	0.40%
2023/07/05	10	17.65	1	17.70	17.65	9	17,734	0.05%
2023/07/04	10	17.50	14	17.61	17.70	-4	17,614	-0.02%
2023/07/03	2	17.38	10	17.45	17.45	-8	17,532	-0.05%
2023/06/30	2	17.33	0	0.00	17.35	2	17,765	0.01%
2023/06/29	1.1	17.30	4	17.38	17.35	-2.9	17,833	-0.02%
2023/06/28	0.2	17.29	25.1	17.30	17.30	-24.8	17,793	-0.14%
2023/06/27	2.1	17.20	0	0.00	17.25	2.1	17,880	0.01%
2023/06/26	5	17.36	4	17.40	17.35	1	17,978	0.01%
2023/06/21	60.1	17.25	21	17.30	17.25	39.1	17,850	0.22%
2023/06/20	5.1	17.25	0	0.00	17.30	5.1	17,868	0.03%
2023/06/19	2	17.23	0	17.30	17.25	2	17,780	0.01%
2023/06/16	8.2	17.37	3	17.50	17.25	5.2	17,773	0.03%
2023/06/15	1.1	17.45	7	17.50	17.50	-5.9	17,789	-0.03%
2023/06/14	0	0.00	9.2	17.45	17.45	-9.2	17,990	-0.05%
2023/06/13	8.7	17.40	0	17.45	17.40	8.7	18,241	0.05%
2023/06/12	4.1	17.50	0	0.00	17.40	4.1	18,282	0.02%
2023/06/09	6	17.48	3	17.50	17.40	3	18,567	0.02%
2023/06/08	4	17.39	1	17.40	17.35	3	18,651	0.02%
2023/06/07	0	17.35	11	17.42	17.45	-11	18,846	-0.06%
2023/06/06	5.2	17.30	5	17.39	17.35	0.2	19,036	0.00%
2023/06/05	6	17.30	2	17.35	17.30	4	19,084	0.02%
2023/06/02	1.1	17.23	1	17.20	17.15	0.1	19,127	0.00%
2023/06/01	4	17.18	0	0.00	17.15	4	19,110	0.02%
2023/05/31	4	17.15	3	17.28	17.30	1	19,035	0.01%
2023/05/30	0.1	17.15	1.3	17.29	17.15	-1.3	17,687	-0.01%
2023/05/29	6.1	17.16	0	17.25	17.15	6	17,761	0.03%
2023/05/26	9	17.10	1	17.05	17.10	8	18,039	0.04%
2023/05/25	7.1	17.16	0	0.00	17.15	7.1	17,862	0.04%
2023/05/24	1.5	17.30	12	17.35	17.35	-10.5	17,953	-0.06%
2023/05/23	3.8	17.44	3	17.43	17.45	0.8	17,845	0.00%
2023/05/22	0	17.25	15	17.37	17.40	-15	17,791	-0.08%
2023/05/19	2	17.20	10	17.23	17.25	-8	17,613	-0.05%
2023/05/18	0	17.20	4	17.25	17.20	-4	17,538	-0.02%
2023/05/17	0.1	17.07	11	17.23	17.20	-10.9	17,389	-0.06%
2023/05/16	1	17.10	13	17.06	17.10	-12	17,166	-0.07%
2023/05/15	0	0.00	11	16.95	16.90	-11	17,287	-0.06%
2023/05/12	18.6	16.87	0	0.00	16.90	18.6	17,287	0.11%
2023/05/11	10.2	17.07	0	0.00	17.10	10.2	17,034	0.06%
2023/05/10	0	0.00	4	17.26	17.30	-4	16,965	-0.02%
2023/05/09	29	17.30	39	17.25	17.30	-10	16,993	-0.06%
2023/05/08	5	17.15	13	17.19	17.20	-8	17,111	-0.05%
2023/05/05	12.1	17.01	2	17.05	17.05	10.1	17,052	0.06%
2023/05/04	0	17.00	33	16.99	17.00	-33	17,176	-0.19%
2023/05/03	1.2	16.81	0	0.00	16.90	1.2	17,257	0.01%
2023/05/02	24.1	16.83	1	16.85	16.85	23.1	17,639	0.13%
2023/04/28	6.1	16.75	2	16.80	16.70	4.1	18,010	0.02%
2023/04/27	0	0.00	3.5	16.75	16.75	-3.5	18,022	-0.02%
2023/04/26	6	16.66	1	16.65	16.65	5	18,048	0.03%
2023/04/25	2.2	16.68	2	16.68	16.65	0.2	17,935	0.00%
2023/04/24	1.3	16.67	2	16.65	16.70	-0.7	17,890	0.00%
2023/04/21	0.9	16.74	1	16.65	16.70	-0.1	18,127	0.00%
2023/04/20	11.2	16.64	500	16.65	16.65	-488.8	18,259	-2.68%	大賣/鉅額交易
2023/04/19	31	16.80	0	0.00	16.80	31	18,329	0.17%
2023/04/18	19.2	16.79	0	0.00	16.80	19.2	18,298	0.10%
2023/04/17	0	16.90	0	0.00	16.80	0	18,204	0.00%
2023/04/14	2.3	16.90	1	16.90	16.90	1.3	18,151	0.01%
2023/04/13	511.5	16.80	0	0.00	16.80	511.5	18,258	2.80%	大買/鉅額交易
2023/04/12	24	16.56	18	16.65	16.60	6	18,165	0.03%
2023/04/11	9.7	16.62	0	0.00	16.60	9.7	18,195	0.05%
2023/04/10	0.2	16.65	0	0.00	16.65	0.2	18,010	0.00%
2023/04/07	1.9	16.62	0	0.00	16.60	1.9	18,017	0.01%
2023/04/06	32.1	16.55	0.1	16.60	16.55	32	17,985	0.18%
2023/03/31	5.1	16.65	0	0.00	16.60	5.1	18,093	0.03%
2023/03/30	22.5	16.52	0	0.00	16.55	22.5	18,879	0.12%
2023/03/29	6	16.68	6	16.69	16.75	0	19,673	0.00%
2023/03/28	10.8	16.56	7	16.63	16.60	3.8	20,724	0.02%
2023/03/27	5.1	16.61	15	16.63	16.55	-10	22,084	-0.05%
2023/03/24	1.8	16.38	8	16.32	16.40	-6.2	23,575	-0.03%
2023/03/23	1.8	16.37	24	16.35	16.40	-22.3	23,691	-0.09%
2023/03/22	10	16.40	10	16.30	16.40	0	23,728	0.00%
2023/03/21	6.1	16.13	7	16.10	16.10	-0.9	24,081	0.00%
2023/03/20	12.6	15.91	46	15.95	15.95	-33.4	24,144	-0.14%
2023/03/17	3.1	16.33	10	16.40	16.25	-6.9	23,839	-0.03%
2023/03/16	30.4	16.28	5	16.30	16.30	25.4	23,714	0.11%
2023/03/15	1.2	16.62	0.9	16.65	16.55	0.2	23,658	0.00%
2023/03/14	12.4	16.63	4.2	16.62	16.55	8.2	23,632	0.03%
2023/03/13	3.2	16.79	10	16.70	16.80	-6.8	23,698	-0.03%
2023/03/10	9.9	16.88	3	16.85	16.85	6.9	23,864	0.03%
2023/03/09	21.1	17.04	0	0.00	17.00	21.1	24,080	0.09%
2023/03/08	3	17.17	0	0.00	17.20	3	25,429	0.01%
2023/03/07	3	17.10	3	17.17	17.15	0	25,726	0.00%
2023/03/06	6	17.05	0	0.00	17.05	6	26,092	0.02%
2023/03/03	2.1	17.08	0	0.00	17.05	2.1	26,493	0.01%
2023/03/02	1.1	17.10	0	17.20	17.05	1.1	26,675	0.00%
2023/03/01	3.1	17.09	0	0.00	17.20	3.1	26,917	0.01%
2023/02/24	1.1	17.16	5	17.15	17.20	-3.9	26,976	-0.01%
2023/02/23	0.3	17.26	0.1	17.30	17.35	0.2	26,684	0.00%
2023/02/22	12	17.10	1	17.10	17.20	11	26,812	0.04%
2023/02/21	4.1	17.25	4.2	17.25	17.30	-0.1	26,617	0.00%
2023/02/20	11	17.35	10	17.35	17.35	1	26,874	0.00%
2023/02/17	2.1	17.40	2	17.37	17.40	0.1	27,038	0.00%
2023/02/16	21.1	17.24	11	17.40	17.30	10.1	27,468	0.04%
2023/02/15	4.2	17.28	0	0.00	17.20	4.2	27,739	0.02%
2023/02/14	6.2	17.33	3.3	17.36	17.35	2.9	27,774	0.01%
2023/02/13	22	17.40	3	17.37	17.40	19	27,930	0.07%
2023/02/10	3.2	17.10	0	0.00	17.20	3.2	28,040	0.01%
2023/02/09	0	17.15	0	0.00	17.20	0	28,046	0.00%
2023/02/08	41	17.23	13	17.21	17.20	28	28,346	0.10%
2023/02/07	5.1	17.31	4	17.40	17.35	1.1	28,453	0.00%
2023/02/06	8	17.32	5	17.42	17.35	3	28,546	0.01%
2023/02/03	1	17.25	2	17.45	17.45	-1	28,528	0.00%
2023/02/02	0.1	17.29	4	17.38	17.35	-3.9	28,644	-0.01%
2023/02/01	14	17.20	0	0.00	17.30	14	28,586	0.05%
2023/01/31	20.6	17.54	2	17.40	17.30	18.6	28,554	0.07%
2023/01/30	7.7	17.73	7	17.85	17.90	0.7	28,334	0.00%
2023/01/17	6	17.57	22	17.66	17.75	-16	28,268	-0.06%
2023/01/16	0.3	17.45	5.2	17.42	17.40	-5	28,337	-0.02%
2023/01/13	4	17.32	1	17.30	17.30	3	28,308	0.01%
2023/01/12	3.1	17.30	0.6	17.35	17.25	2.5	28,953	0.01%
2023/01/11	0.3	17.35	12	17.40	17.35	-11.7	29,129	-0.04%
2023/01/10	0	17.25	1	17.35	17.40	-1	28,988	0.00%
2023/01/09	6	17.21	6	17.25	17.30	0	28,967	0.00%
2023/01/06	0	16.95	6	16.96	16.95	-6	28,967	-0.02%
2023/01/05	0	16.85	2	16.83	16.85	-2	29,208	-0.01%
2023/01/04	0.2	16.67	1	16.75	16.70	-0.9	29,312	0.00%
2023/01/03	24.2	16.62	16	16.65	16.60	8.2	29,503	0.03%
2022/12/30	0	16.75	10	16.88	16.75	-10	29,370	-0.03%
2022/12/29	7	16.63	0	0.00	16.70	7	29,383	0.02%
2022/12/28	1.1	16.70	1	16.80	16.75	0.1	29,352	0.00%
2022/12/27	1	16.80	0	0.00	16.80	1	29,456	0.00%
2022/12/26	6	16.73	3	16.75	16.80	3	29,608	0.01%
2022/12/23	608.5	16.70	1	16.90	16.70	607.5	29,952	2.03%	大買/鉅額交易
2022/12/22	201	16.60	2	17.13	17.55	199	29,947	0.66%	大買/鉅額交易
2022/12/21	418	16.40	0	0.00	16.60	418	29,092	1.44%	大買/鉅額交易
2022/12/20	27.3	16.51	4.5	16.46	16.60	22.8	28,190	0.08%
2022/12/19	704.1	16.75	0	0.00	16.70	704.1	27,307	2.58%	大買/鉅額交易
2022/12/16	26.2	17.07	13.1	17.27	16.90	13.1	25,881	0.05%
2022/12/15	10.4	17.45	0	0.00	17.45	10.4	24,505	0.04%
2022/12/14	0.1	17.57	3	17.50	17.60	-3	24,468	-0.01%
2022/12/13	1.1	17.42	0.5	17.55	17.40	0.6	24,526	0.00%
2022/12/12	0	0.00	0	17.80	17.80	0	24,522	0.00%
2022/12/09	2.8	17.80	0	0.00	17.75	2.8	26,595	0.01%
2022/12/08	0.1	17.81	2	17.75	17.95	-2	26,575	-0.01%
2022/12/07	1	18.00	0	0.00	17.90	1	26,541	0.00%
2022/12/06	1.1	17.90	1	17.85	17.85	0.1	26,459	0.00%
2022/12/05	3	17.90	2	17.93	17.95	1	26,541	0.00%
2022/12/02	2.3	17.78	1	17.70	17.85	1.3	26,578	0.00%
2022/12/01	95.1	18.00	6.2	17.77	17.95	88.9	26,527	0.33%
2022/11/30	6.1	17.67	1	17.70	18.20	5.1	26,334	0.02%
2022/11/29	0.1	17.65	0	0.00	17.75	0.1	25,062	0.00%
2022/11/28	0.1	17.33	1	17.25	17.50	-1	24,730	0.00%
2022/11/25	0	0.00	2	17.45	17.50	-2	24,426	-0.01%
2022/11/24	4.1	17.15	3	17.23	17.30	1.1	24,195	0.00%
2022/11/23	0	17.15	62	17.20	17.25	-62	24,085	-0.26%
2022/11/22	3	16.90	6	17.02	17.15	-3	23,860	-0.01%
2022/11/21	0.1	16.87	10	16.85	16.85	-10	23,528	-0.04%
2022/11/18	0.1	16.88	0	0.00	16.95	0.1	23,473	0.00%
2022/11/17	5.1	16.80	0	0.00	16.90	5.1	23,347	0.02%
2022/11/16	2.1	16.85	0	0.00	16.90	2.1	23,384	0.01%
2022/11/15	4	16.93	0	0.00	17.00	4	23,123	0.02%
2022/11/14	1.3	16.99	73	16.95	17.05	-71.7	23,011	-0.31%
2022/11/11	1	16.80	8	16.71	16.80	-7	22,582	-0.03%
2022/11/10	7.1	16.36	0	0.00	16.45	7.1	22,261	0.03%
2022/11/09	1.1	16.50	1.1	16.55	16.55	0	22,322	0.00%
2022/11/08	0.2	16.34	19.2	16.49	16.50	-19	22,174	-0.09%
2022/11/07	21.1	16.20	0	0.00	16.30	21.1	21,973	0.10%
2022/11/04	0	16.00	1	16.05	16.25	-1	22,088	0.00%
2022/11/03	9.2	15.89	0	0.00	16.05	9.2	22,066	0.04%
2022/11/02	7.1	16.02	1	16.05	16.10	6.1	22,844	0.03%
2022/11/01	20	16.23	7	16.30	16.30	13	23,061	0.06%
2022/10/31	1.1	16.15	6	16.20	16.10	-5	23,243	-0.02%
2022/10/28	16.3	16.11	0	0.00	16.00	16.3	23,101	0.07%
2022/10/27	5	16.05	5	16.30	16.05	0	23,111	0.00%
2022/10/26	11	16.00	2	15.98	16.05	9	23,069	0.04%
2022/10/25	3.2	15.54	1	15.70	15.70	2.2	22,912	0.01%
2022/10/24	19.5	15.93	11	15.85	15.80	8.5	22,812	0.04%
2022/10/21	1	16.15	2.5	16.20	16.15	-1.4	22,533	-0.01%
2022/10/20	26.7	15.73	0	0.00	16.10	26.7	22,503	0.12%
2022/10/19	320.5	16.49	1	16.50	16.50	319.5	21,861	1.46%	大買/鉅額交易
2022/10/17	1.4	16.38	0.5	16.53	16.50	0.9	21,816	0.00%
2022/10/14	13.2	16.70	1.2	16.80	16.60	12	21,900	0.05%
2022/10/13	34.2	16.74	2	16.73	16.75	32.2	22,087	0.15%
2022/10/12	0	0.00	3.1	17.20	17.10	-3.1	22,299	-0.01%
2022/10/11	40.1	17.00	10	16.88	16.85	30.1	22,635	0.13%
2022/10/07	0.1	17.08	0	0.00	16.95	0.1	22,583	0.00%
2022/10/06	0	17.00	3.2	17.01	17.15	-3.2	22,696	-0.01%
2022/10/05	11	17.04	0.4	17.10	16.95	10.7	22,779	0.05%
2022/10/04	1.2	16.91	5.2	17.00	16.95	-4.1	22,910	-0.02%
2022/10/03	3.2	16.91	11.6	16.87	16.85	-8.4	22,843	-0.04%
2022/09/30	2.1	17.24	9.5	17.31	17.30	-7.4	22,822	-0.03%
2022/09/29	0	17.10	10.2	17.13	17.15	-10.1	22,650	-0.04%
2022/09/28	2.2	17.00	1.4	16.88	16.90	0.8	22,482	0.00%
2022/09/27	0	0.00	0.7	17.20	17.20	-0.7	22,410	0.00%
2022/09/26	2.1	17.15	2.5	17.16	17.15	-0.4	22,435	0.00%
2022/09/23	0	0.00	0	17.45	17.40	0	22,442	0.00%
2022/09/22	3.3	17.17	1.5	17.22	17.20	1.8	22,596	0.01%
2022/09/21	11	17.70	0	0.00	17.60	11	22,428	0.05%
2022/09/20	11.2	17.50	0	0.00	17.60	11.2	22,293	0.05%
2022/09/19	24.8	17.80	2	17.65	17.75	22.8	22,142	0.10%
2022/09/16	2	18.63	30.3	18.62	18.45	-28.3	21,731	-0.13%
2022/09/15	0	0.00	5.2	18.15	18.20	-5.2	19,590	-0.03%
2022/09/14	1	18.05	4	18.13	18.00	-3	19,489	-0.02%
2022/09/13	2.2	18.20	1.2	18.25	18.20	1	19,620	0.01%
2022/09/12	12	18.12	3	18.13	18.30	9	19,688	0.05%
2022/09/08	0	0.00	3.4	17.92	17.95	-3.4	19,807	-0.02%
2022/09/07	1	17.40	1	17.50	17.45	0	19,552	0.00%
2022/09/06	0	17.70	0.2	17.75	17.70	-0.2	19,360	0.00%
2022/09/05	1	17.65	3.9	17.63	17.65	-2.9	19,174	-0.02%
2022/09/02	2.2	17.16	10	17.25	17.15	-7.8	19,054	-0.04%
2022/09/01	4.1	17.15	4	17.25	17.25	0.1	19,059	0.00%
2022/08/31	0.1	17.25	3.3	17.26	17.35	-3.2	18,932	-0.02%
2022/08/30	0.1	17.25	5	17.26	17.25	-4.9	18,743	-0.03%
2022/08/29	0.5	17.27	0	0.00	17.20	0.5	18,739	0.00%
2022/08/26	1	17.40	0.2	17.45	17.45	0.8	18,800	0.00%
2022/08/25	0	17.20	0.1	17.30	17.40	-0.1	18,931	0.00%
2022/08/24	0.3	17.16	0	0.00	17.10	0.3	19,083	0.00%
2022/08/23	0.1	17.15	0	0.00	17.25	0.1	19,765	0.00%
2022/08/22	1.2	17.25	0	0.00	17.25	1.2	20,008	0.01%
2022/08/19	2	17.20	11	17.15	17.30	-9	20,366	-0.04%
2022/08/18	1.1	17.16	1	17.20	17.25	0.1	20,415	0.00%
2022/08/17	1.2	17.26	0	17.25	17.35	1.2	20,648	0.01%
2022/08/16	0	0.00	0.1	17.25	17.25	-0.1	20,722	0.00%
2022/08/15	0.2	17.23	0	0.00	17.15	0.2	21,094	0.00%
2022/08/12	1.4	17.11	0	0.00	17.20	1.4	21,506	0.01%
2022/08/11	0.1	17.15	0.4	17.16	17.20	-0.3	21,697	0.00%
2022/08/10	6.1	16.98	1.5	17.00	16.90	4.6	21,725	0.02%
2022/08/09	7.3	17.68	5.5	17.61	17.70	1.8	21,741	0.01%
2022/08/08	11.4	17.28	33.7	17.22	17.35	-22.2	21,021	-0.11%
2022/08/05	0	0.00	19.1	16.99	17.10	-19.1	20,813	-0.09%
2022/08/04	0	16.80	0	0.00	16.80	0	20,708	0.00%
2022/08/03	0.2	16.76	0	0.00	16.80	0.2	20,751	0.00%
2022/08/02	11.2	16.66	0	0.00	16.85	11.2	20,909	0.05%
2022/08/01	0.4	16.84	1.6	16.85	16.80	-1.2	21,102	-0.01%
2022/07/29	8.2	16.70	3	16.82	16.90	5.2	21,237	0.02%
2022/07/28	11.1	16.65	1.5	16.68	16.65	9.5	20,973	0.05%
2022/07/27	1.1	16.31	2	16.40	16.50	-0.9	20,913	0.00%
2022/07/26	3.3	16.31	4	16.31	16.35	-0.7	20,907	0.00%
2022/07/25	2.1	16.40	0	16.45	16.40	2.1	20,876	0.01%
2022/07/22	1.1	16.14	2	16.18	16.20	-0.9	21,084	0.00%
2022/07/21	0.4	16.00	0	0.00	16.00	0.4	20,975	0.00%
2022/07/20	6.1	15.89	2	16.03	15.90	4.1	20,902	0.02%
2022/07/19	0	15.85	2	16.03	16.00	-2	20,796	-0.01%
2022/07/18	3	15.65	0	0.00	15.80	3	20,526	0.01%
2022/07/15	11.4	15.36	5	15.30	15.25	6.4	20,201	0.03%
2022/07/14	5.2	15.66	0	0.00	15.65	5.2	20,191	0.03%
2022/07/13	9.1	15.88	0	0.00	15.85	9.1	20,358	0.04%
2022/07/12	3.2	15.65	2	15.55	15.65	1.2	20,449	0.01%
2022/07/11	5.5	16.30	1	16.30	16.15	4.5	20,367	0.02%
2022/07/08	2.1	16.60	0.1	16.80	16.60	2	20,607	0.01%
2022/07/07	1.1	16.31	10	16.25	16.30	-8.9	20,678	-0.04%
2022/07/06	5.2	16.48	0.5	16.55	16.45	4.7	20,735	0.02%
2022/07/05	0	16.80	0	0.00	16.85	0	20,955	0.00%
2022/07/04	1	16.65	1	16.60	16.60	0	21,173	0.00%
2022/07/01	0.1	16.60	0	0.00	16.65	0.1	21,873	0.00%
2022/06/30	0.1	16.90	0	0.00	16.80	0.1	22,043	0.00%
2022/06/29	0.1	17.05	13	17.05	17.00	-12.9	22,104	-0.06%
2022/06/28	0.1	17.10	0	0.00	17.05	0.1	22,503	0.00%
2022/06/27	0	0.00	3	17.25	17.10	-3	23,645	-0.01%
2022/06/24	0	0.00	3	17.22	17.15	-3	23,760	-0.01%
2022/06/23	0	17.00	0	0.00	17.00	0	23,773	0.00%
2022/06/22	3	17.00	0	0.00	16.85	3	23,808	0.01%
2022/06/21	0.1	16.65	10	16.60	16.95	-10	23,936	-0.04%
2022/06/20	4.2	16.71	0	0.00	16.40	4.2	23,927	0.02%
2022/06/17	13.4	16.75	0	0.00	16.75	13.4	23,783	0.06%
2022/06/16	2.3	17.22	0	0.00	17.10	2.3	23,540	0.01%
2022/06/15	2.5	17.15	1	17.15	17.15	1.5	23,947	0.01%
2022/06/14	0.1	17.00	0	0.00	17.05	0.1	24,177	0.00%
2022/06/13	9.3	16.93	0	0.00	16.95	9.3	24,284	0.04%
2022/06/10	7.1	17.15	0	0.00	17.20	7.1	24,136	0.03%
2022/06/09	1.4	17.43	0	0.00	17.40	1.4	24,144	0.01%
2022/06/07	0.1	17.51	2	17.55	17.55	-1.9	24,289	-0.01%
2022/06/06	2.5	17.51	0	0.00	17.60	2.5	24,493	0.01%
2022/06/01	7	17.98	18	17.87	17.75	-11	25,284	-0.04%
2022/05/31	8	17.45	0	0.00	18.15	8	25,359	0.03%
2022/05/30	3	17.78	64	17.79	17.80	-61	24,680	-0.25%
2022/05/27	10	17.65	3	17.50	17.70	7	24,579	0.03%
2022/05/26	0.1	17.25	0	0.00	17.30	0.1	24,431	0.00%
2022/05/25	1	17.30	0.1	17.35	17.40	0.9	24,834	0.00%
2022/05/24	8.2	17.41	0.2	17.60	17.40	8	25,042	0.03%
2022/05/23	2	17.50	0.1	17.55	17.50	1.9	24,994	0.01%
2022/05/20	2	17.15	5	17.48	17.50	-3	24,744	-0.01%
2022/05/19	2.2	17.10	8	17.16	17.15	-5.8	24,332	-0.02%
2022/05/18	0.2	17.46	1.1	17.31	17.50	-0.9	24,102	0.00%
2022/05/17	4	17.18	11	17.01	17.05	-7	23,940	-0.03%
2022/05/16	4.3	16.73	18	16.85	16.85	-13.7	23,664	-0.06%
2022/05/13	1	16.80	7	16.94	16.95	-6	23,459	-0.03%
2022/05/12	12.8	16.94	20.4	16.89	16.80	-7.7	23,497	-0.03%
2022/05/11	3.2	17.40	2	17.25	17.35	1.2	23,285	0.01%
2022/05/10	3	17.52	6	17.43	17.50	-3	23,229	-0.01%
2022/05/09	6.4	17.19	8	17.42	17.20	-1.6	23,175	-0.01%
2022/05/06	6	17.70	0	0.00	17.75	6	23,160	0.03%
2022/05/05	4.2	18.33	2.5	18.10	18.05	1.6	23,325	0.01%
2022/05/04	0.1	18.25	1	18.30	18.30	-1	23,323	0.00%
2022/05/03	1	18.20	10	18.20	18.20	-9	23,506	-0.04%
2022/04/29	1	18.15	37	18.21	18.25	-36	23,648	-0.15%
2022/04/28	44	18.09	0	0.00	18.15	44	23,926	0.18%
2022/04/27	9	18.22	4	18.20	18.15	5	23,891	0.02%
2022/04/26	25	18.48	6	18.53	18.55	19	24,105	0.08%
2022/04/25	10	18.16	1	18.20	18.25	9	24,352	0.04%
2022/04/22	12.3	18.25	0	0.00	18.60	12.3	24,188	0.05%
2022/04/21	10.2	18.25	7	18.27	18.25	3.2	24,321	0.01%
2022/04/20	4.4	18.31	2	18.25	18.25	2.4	24,627	0.01%
2022/04/19	17	18.33	14.1	18.47	18.35	2.9	24,943	0.01%
2022/04/18	13.2	18.02	117	18.10	18.10	-103.8	25,184	-0.41%	大賣/鉅額交易
2022/04/15	0	18.65	4	18.59	18.50	-4	25,193	-0.02%
2022/04/14	18.7	18.69	3	18.78	18.50	15.7	25,278	0.06%
2022/04/13	11.3	18.82	28	19.01	19.05	-16.8	25,156	-0.07%
2022/04/12	7.8	18.89	1.5	18.90	18.85	6.3	25,076	0.03%
2022/04/11	11	18.99	4	19.01	19.00	7	24,971	0.03%
2022/04/08	13	18.73	27	18.91	19.05	-14	24,700	-0.06%
2022/04/07	22.2	18.90	29	18.82	18.65	-6.8	24,490	-0.03%
2022/04/06	37.9	18.98	2	18.93	19.10	35.9	23,729	0.15%
2022/04/01	30.2	18.59	8	18.68	18.70	22.2	23,394	0.09%
2022/03/31	23.9	18.49	23	18.58	18.40	0.9	23,068	0.00%
2022/03/30	8	18.25	59	18.09	18.35	-51	22,484	-0.23%
2022/03/29	8.2	17.36	31	17.40	17.30	-22.8	21,310	-0.11%
2022/03/28	6.3	17.35	2	17.40	17.55	4.3	21,088	0.02%
2022/03/25	11	17.62	0	0.00	17.50	11	21,031	0.05%
2022/03/24	4	17.68	4	17.70	17.75	0	20,906	0.00%
2022/03/23	7.3	17.52	19	17.72	17.75	-11.7	20,874	-0.06%
2022/03/22	0	0.00	22	17.37	17.45	-22	20,749	-0.11%
2022/03/18	23	17.36	14	17.35	17.30	9	20,848	0.04%
2022/03/17	54	17.34	29.5	17.35	17.40	24.5	20,512	0.12%
2022/03/16	1	17.00	37	17.00	17.10	-36	20,532	-0.18%
2022/03/15	3	16.95	4	17.00	17.00	-1	20,471	0.00%
2022/03/14	33	17.00	1	17.05	17.00	32	20,535	0.16%
2022/03/11	6	16.94	2	16.95	16.90	4	20,591	0.02%
2022/03/10	11	16.83	1	16.95	16.90	10	20,613	0.05%
2022/03/09	2	16.45	4	16.50	16.40	-2	20,604	-0.01%
2022/03/08	42.1	16.52	1	16.35	16.40	41.1	20,374	0.20%
2022/03/07	20	16.68	9	16.68	16.80	11	19,954	0.06%
2022/03/04	9	17.14	322	17.10	17.10	-313	20,316	-1.54%	大賣/鉅額交易
2022/03/03	5	17.40	31	17.45	17.50	-26	20,250	-0.13%
2022/03/02	17	17.20	7	17.20	17.40	10	20,483	0.05%
2022/03/01	1	17.20	6	17.26	17.20	-5	20,422	-0.02%
2022/02/25	33.1	17.11	14.6	17.06	17.10	18.5	20,478	0.09%
2022/02/24	15.1	17.15	71	17.12	17.20	-55.9	20,247	-0.28%
2022/02/23	1	17.35	10	17.40	17.45	-9	19,962	-0.05%
2022/02/22	17.5	17.27	18	17.30	17.40	-0.5	20,043	0.00%
2022/02/21	0	17.53	42	17.51	17.55	-42	20,195	-0.21%
2022/02/18	2	17.40	0	0.00	17.40	2	20,490	0.01%
2022/02/17	16.5	17.47	1	17.45	17.40	15.5	20,579	0.08%
2022/02/16	48.1	17.36	0	0.00	17.40	48.1	20,750	0.23%
2022/02/15	63	17.31	36	17.35	17.25	27	21,064	0.13%
2022/02/14	22.2	17.25	2	17.20	17.40	20.2	21,227	0.10%
2022/02/11	1	17.35	13	17.30	17.35	-12	21,089	-0.06%
2022/02/10	23	17.25	5	17.35	17.45	18	21,082	0.09%
2022/02/09	33	17.41	2	17.35	17.50	31	20,990	0.15%
2022/02/08	21.3	17.28	10.4	17.21	17.35	10.9	20,909	0.05%
2022/02/07	22	16.72	37	16.90	17.05	-15	20,573	-0.07%
2022/01/26	3	16.47	0	0.00	16.45	3	20,166	0.01%
2022/01/25	8	16.27	10	16.25	16.40	-2	20,142	-0.01%
2022/01/24	10	16.39	2	16.30	16.55	8	20,008	0.04%
2022/01/21	12	16.48	11	16.50	16.50	1	19,975	0.01%
2022/01/20	4	16.81	1	16.70	16.75	3	19,706	0.02%
2022/01/19	12.5	17.01	2	17.05	16.95	10.5	19,565	0.05%
2022/01/18	106	17.15	33	17.10	17.10	73	19,333	0.38%	大買/
2022/01/17	0	0.00	23	16.66	16.70	-23	18,968	-0.12%
2022/01/14	7.1	16.60	50.1	16.75	16.70	-43	18,934	-0.23%
2022/01/13	12	16.64	31.4	16.52	16.70	-19.4	18,923	-0.10%
2022/01/12	25.2	16.37	12	16.41	16.45	13.2	18,548	0.07%
2022/01/11	78	16.34	167.6	16.26	16.55	-89.6	18,182	-0.49%	大賣/
2022/01/10	32	16.39	5	16.35	16.35	27	17,778	0.15%
2022/01/07	32	16.68	45	16.61	16.55	-13	17,534	-0.07%
2022/01/06	25	16.46	5	16.41	16.50	20	17,290	0.12%
2022/01/05	8	16.24	6	16.24	16.30	2	17,151	0.01%
2022/01/04	1	16.10	2	16.15	16.20	-1	17,180	-0.01%
2022/01/03	0.1	16.15	2	16.20	16.10	-1.9	17,144	-0.01%
2021/12/30	17	16.22	0	0.00	16.15	17	17,134	0.10%
2021/12/29	0	0.00	6	16.16	16.25	-6	17,244	-0.03%
2021/12/28	0	0.00	23	15.96	16.05	-23	17,275	-0.13%
2021/12/27	0.3	15.93	3.1	15.92	15.95	-2.8	17,280	-0.02%
2021/12/24	0	0.00	6	15.98	15.95	-6	17,601	-0.03%
2021/12/23	0	0.00	3	15.95	16.00	-3	17,704	-0.02%
2021/12/22	90	15.90	719	15.95	15.85	-629	17,825	-3.53%	大賣/鉅額交易
2021/12/21	4	15.90	791.5	15.95	15.90	-787.5	17,879	-4.40%	大賣/鉅額交易
2021/12/20	38.2	15.75	5	15.74	15.75	33.2	17,886	0.19%
2021/12/17	17	15.81	7	15.83	15.90	10	17,835	0.06%
2021/12/16	41	15.83	4	15.88	15.75	37	17,799	0.21%
2021/12/15	3	15.88	12	15.94	15.85	-9	17,991	-0.05%
2021/12/14	13.3	15.65	2	15.60	15.65	11.3	18,302	0.06%
2021/12/13	244.2	15.92	0	0.00	15.85	244.2	18,314	1.33%	大買/鉅額交易
2021/12/10	21	15.96	8	16.00	15.95	13	18,235	0.07%
2021/12/09	11	15.61	7	15.65	15.70	4	18,101	0.02%
2021/12/08	2	15.55	14	15.55	15.55	-12	18,107	-0.07%
2021/12/07	0	0.00	5	15.36	15.50	-5	18,006	-0.03%
2021/12/06	1	15.30	86	15.30	15.35	-85	18,022	-0.47%
2021/12/03	1	15.20	0	0.00	15.20	1	18,179	0.01%
2021/12/02	1	15.05	62	15.12	15.15	-61	18,012	-0.34%
2021/12/01	1	15.00	1	15.10	15.15	0	17,952	0.00%
2021/11/30	14	15.04	0.1	15.20	15.30	13.9	18,025	0.08%
2021/11/29	5	14.95	72	15.00	15.00	-67	17,460	-0.38%
2021/11/26	7.5	15.24	2.2	15.40	15.15	5.3	17,556	0.03%
2021/11/25	8	15.48	0	15.45	15.50	8	17,543	0.05%
2021/11/24	5	15.55	10	15.52	15.50	-5	17,728	-0.03%
2021/11/23	0	0.00	30	15.37	15.30	-30	17,949	-0.17%
2021/11/22	12	15.22	13	15.20	15.20	-1	17,786	-0.01%
2021/11/19	5	15.08	69	15.21	15.10	-64	17,608	-0.36%
2021/11/18	58	15.12	22	15.18	15.20	36	17,542	0.21%
2021/11/17	5	14.97	83	14.98	15.00	-78	17,430	-0.45%
2021/11/16	0	0.00	8.9	14.69	14.75	-8.9	17,275	-0.05%
2021/11/15	3	14.70	6.3	14.73	14.70	-3.3	17,500	-0.02%
2021/11/12	13	14.54	45.2	14.49	14.55	-32.2	17,586	-0.18%
2021/11/11	0	0.00	3	14.30	14.35	-3	17,621	-0.02%
2021/11/10	0	0.00	1	14.15	14.20	-1	17,677	-0.01%
2021/11/09	5.2	14.15	3.6	14.12	14.15	1.6	17,849	0.01%
2021/11/08	0	0.00	0	14.20	14.20	0	19,488	0.00%
2021/11/05	4	14.05	5	14.05	14.15	-1	20,771	0.00%
2021/11/04	0	0.00	3	14.15	14.15	-3	21,225	-0.01%
2021/11/03	1	14.15	3	14.15	14.20	-2	21,662	-0.01%
2021/11/01	0	0.00	2	14.20	14.15	-2	22,375	-0.01%
2021/10/28	11.1	14.15	0	0.00	14.15	11.1	22,738	0.05%
2021/10/27	0	0.00	5	14.15	14.20	-5	22,965	-0.02%
2021/10/26	7	14.10	21	14.17	14.15	-14	23,721	-0.06%
2021/10/25	5.3	14.05	40	14.06	14.10	-34.7	23,925	-0.14%
2021/10/22	0	14.05	0	0.00	14.05	0	24,406	0.00%
2021/10/21	0	0.00	10	14.00	14.00	-10	24,666	-0.04%
2021/10/20	3	14.00	0	0.00	13.95	3	24,530	0.01%
2021/10/19	2	13.95	3.1	14.00	14.00	-1.1	24,549	0.00%
2021/10/18	10	13.95	6	13.95	13.90	4	24,547	0.02%
2021/10/15	10	13.80	11	13.85	13.85	-1	24,705	0.00%
2021/10/14	20	13.85	0	0.00	13.80	20	25,194	0.08%
2021/10/13	2	13.85	2	13.90	13.90	0	25,692	0.00%
2021/10/12	8	13.68	3	13.80	13.85	5	26,213	0.02%
2021/10/08	5.3	13.83	1	13.90	13.80	4.3	26,397	0.02%
2021/10/07	0.1	13.90	1	13.95	13.90	-0.9	26,798	0.00%
2021/10/06	5	13.75	55	13.80	13.90	-50	27,522	-0.18%
2021/10/05	3	13.73	0	0.00	13.80	3	27,872	0.01%
2021/10/04	1	13.65	10	13.80	13.75	-9	28,243	-0.03%
2021/10/01	13.1	13.72	0	0.00	13.70	13.1	28,494	0.05%
2021/09/30	3.1	13.85	0	0.00	13.90	3.1	28,465	0.01%
2021/09/29	4	13.80	20	13.90	13.90	-16	28,591	-0.06%
2021/09/28	1.1	13.86	1	13.90	13.85	0.1	28,514	0.00%
2021/09/24	3.2	13.93	1	13.90	13.95	2.2	28,613	0.01%
2021/09/23	2.1	13.90	0	0.00	13.85	2.1	28,694	0.01%
2021/09/22	8.2	13.78	1	13.80	13.85	7.2	28,663	0.02%
2021/09/17	43	14.02	0	0.00	13.95	43	28,334	0.15%
2021/09/16	7.2	14.05	1	14.10	14.10	6.2	28,048	0.02%
2021/09/15	4	13.98	2	14.05	14.05	2	27,964	0.01%
2021/09/14	14	14.06	0	0.00	14.05	14	28,046	0.05%
2021/09/13	7	14.02	4	14.08	14.10	3	27,890	0.01%
2021/09/10	0.3	14.05	0	0.00	14.05	0.3	28,048	0.00%
2021/09/09	1	13.95	0	0.00	14.00	1	28,506	0.00%
2021/09/08	6.1	13.96	12	13.97	14.05	-5.9	28,496	-0.02%
2021/09/07	5.5	14.00	5.3	13.95	14.00	0.1	28,448	0.00%
2021/09/06	0	0.00	0.3	14.05	14.05	-0.3	28,798	0.00%
2021/09/03	34	14.04	2	14.05	14.10	32	29,075	0.11%
2021/09/02	17	13.89	11	13.91	14.00	6	28,902	0.02%
2021/09/01	7	14.00	0	0.00	14.00	7	28,728	0.02%
2021/08/31	9	14.10	0	0.00	14.25	9	28,492	0.03%
2021/08/30	8	14.10	5	14.19	14.25	3	28,405	0.01%
2021/08/27	1	14.00	43	14.00	14.05	-42	28,191	-0.15%
2021/08/26	1	13.60	0	0.00	13.70	1	27,771	0.00%
2021/08/25	3	13.60	0	0.00	13.65	3	27,745	0.01%
2021/08/24	3	13.60	40.2	13.50	13.60	-37.2	27,751	-0.13%
2021/08/23	10	13.52	0	0.00	13.50	10	27,758	0.04%
2021/08/20	3	13.55	1	13.65	13.60	2	27,850	0.01%
2021/08/19	9	13.63	7	13.65	13.65	2	28,567	0.01%
2021/08/18	9	13.56	1	13.55	13.65	8	28,331	0.03%
2021/08/17	7	13.31	36	13.46	13.55	-29	28,179	-0.10%
2021/08/16	12.4	13.30	1	13.35	13.30	11.4	27,834	0.04%
2021/08/13	42	13.27	11	13.30	13.35	31	27,802	0.11%
2021/08/12	81.1	13.27	56	13.24	13.30	25.1	27,698	0.09%
2021/08/11	35.3	14.23	2	14.23	14.20	33.3	26,185	0.13%
2021/08/10	64	14.25	1	14.20	14.20	63	25,336	0.25%
2021/08/09	1	14.25	1	14.20	14.20	0	25,405	0.00%
2021/08/06	2	14.20	17.4	14.15	14.20	-15.4	25,402	-0.06%
2021/08/05	3	14.25	4	14.24	14.25	-1	25,879	0.00%
2021/08/04	3	14.20	0.1	14.20	14.20	2.9	26,968	0.01%
2021/08/03	0	0.00	1	14.10	14.15	-1	27,254	0.00%
2021/08/02	5	14.05	0.1	14.15	14.20	4.9	27,897	0.02%
2021/07/30	26.1	14.03	7	14.14	14.05	19.1	28,077	0.07%
2021/07/29	16.2	14.15	2	14.15	14.20	14.2	28,354	0.05%
2021/07/28	21	14.02	1	14.00	14.10	20	28,464	0.07%
2021/07/27	42	14.20	2	14.15	14.15	40	28,764	0.14%
2021/07/26	13	14.33	0	0.00	14.30	13	28,917	0.04%
2021/07/23	6	14.28	0	0.00	14.25	6	29,021	0.02%
2021/07/22	2	14.25	1	14.30	14.30	1	29,081	0.00%
2021/07/21	9	14.14	8	14.18	14.20	1	29,214	0.00%
2021/07/20	97.1	14.25	4	14.30	14.20	93.1	29,501	0.32%
2021/07/19	2	14.35	11.7	14.43	14.45	-9.7	29,049	-0.03%
2021/07/16	19	14.29	33	14.34	14.35	-14	29,167	-0.05%
2021/07/15	0	0.00	17	14.21	14.25	-17	28,795	-0.06%
2021/07/14	34	14.18	12	14.19	14.15	22	28,720	0.08%
2021/07/13	31	14.20	53.7	14.19	14.10	-22.7	28,766	-0.08%
2021/07/12	8	14.08	38	14.15	14.00	-30	28,224	-0.11%
2021/07/09	31.4	13.98	14.5	13.97	13.95	16.9	27,986	0.06%
2021/07/08	11	13.89	24	13.94	13.95	-13	27,623	-0.05%
2021/07/07	5	13.77	4	13.80	13.80	1	27,511	0.00%
2021/07/06	2	13.80	11.4	13.80	13.80	-9.4	27,494	-0.03%
2021/07/05	3	13.67	27	13.69	13.75	-24	27,400	-0.09%
2021/07/02	0	0.00	7	13.66	13.65	-7	27,374	-0.03%
2021/07/01	5	13.74	0	0.00	13.70	5	27,361	0.02%
2021/06/30	0	0.00	12	13.80	13.75	-12	27,344	-0.04%
2021/06/29	4	13.70	0	0.00	13.75	4	27,500	0.01%
2021/06/28	3	13.77	20	13.75	13.75	-17	27,729	-0.06%
2021/06/25	10	13.80	9	13.79	13.80	1	27,891	0.00%
2021/06/24	5	13.65	61	13.61	13.70	-56	27,840	-0.20%
2021/06/23	0.3	13.60	17	13.64	13.60	-16.8	27,924	-0.06%
2021/06/22	21	13.60	0	0.00	13.50	21	28,024	0.07%
2021/06/21	4.1	13.46	4	13.53	13.50	0.1	28,231	0.00%
2021/06/18	2	13.50	1	13.55	13.55	1	28,091	0.00%
2021/06/17	2	13.55	10	13.55	13.60	-8	28,009	-0.03%
2021/06/16	2	13.58	5	13.61	13.70	-3	29,300	-0.01%
2021/06/15	23.3	13.61	0	13.75	13.55	23.3	29,313	0.08%
2021/06/11	1	13.70	11	13.73	13.75	-10	29,216	-0.03%
2021/06/10	8.3	13.54	20	13.50	13.65	-11.7	29,178	-0.04%
2021/06/09	7	13.58	0	0.00	13.60	7	29,494	0.02%
2021/06/08	1	13.65	1	13.60	13.65	0	29,606	0.00%
2021/06/07	11	13.51	6.8	13.59	13.65	4.2	29,961	0.01%
2021/06/04	14.2	13.62	10	13.70	13.70	4.2	30,063	0.01%
2021/06/03	20	13.66	47.8	13.65	13.70	-27.8	30,298	-0.09%
2021/06/02	10	13.60	10	13.61	13.65	0	30,346	0.00%
2021/06/01	11	13.54	12	13.55	13.55	-1	30,381	0.00%
2021/05/31	3	13.48	5.4	13.50	13.55	-2.4	30,598	-0.01%
2021/05/28	15	13.44	23.2	13.50	13.45	-8.2	30,808	-0.03%
2021/05/27	18	13.33	0	0.00	13.50	18	30,605	0.06%
2021/05/26	4	13.35	2	13.40	13.45	2	30,188	0.01%
2021/05/25	1	13.25	3	13.37	13.30	-2	30,352	-0.01%
2021/05/24	6	13.18	22	13.19	13.25	-16	30,325	-0.05%
2021/05/21	4	13.19	4	13.21	13.20	0	30,476	0.00%
2021/05/20	7	13.08	1	13.05	13.10	6	30,427	0.02%
2021/05/19	6.8	13.06	15	13.04	13.05	-8.2	30,503	-0.03%
2021/05/18	4	13.03	57.1	13.04	13.05	-53.1	30,639	-0.17%
2021/05/17	37	12.70	69	12.78	12.60	-32	30,849	-0.10%
2021/05/14	27.1	13.07	4	13.03	13.15	23.1	30,394	0.08%
2021/05/13	25	13.02	70	12.92	13.00	-45	29,935	-0.15%
2021/05/12	129.1	13.03	60	13.02	13.05	69.1	29,135	0.24%	大買/
2021/05/11	22.2	13.71	36	13.81	13.70	-13.8	27,745	-0.05%
2021/05/10	26.9	13.87	45	13.88	14.00	-18.1	27,192	-0.07%
2021/05/07	13.1	13.66	7.5	13.65	13.65	5.6	26,614	0.02%
2021/05/06	59	13.61	128	13.59	13.60	-69	26,375	-0.26%	大賣/
2021/05/05	1	13.10	6	13.28	13.25	-5	25,430	-0.02%
2021/05/04	22.4	13.25	70	13.20	13.20	-47.6	25,044	-0.19%
2021/05/03	15	13.41	107	13.38	13.35	-92	24,410	-0.38%	大賣/
2021/04/29	5	13.38	12.1	13.40	13.30	-7.1	24,074	-0.03%
2021/04/28	10	13.48	10	13.45	13.50	0	23,998	0.00%
2021/04/27	15	13.49	7	13.45	13.50	8	24,345	0.03%
2021/04/26	86	13.48	8	13.49	13.50	78	24,159	0.32%
2021/04/23	0	0.00	11.1	13.29	13.30	-11.1	23,710	-0.05%
2021/04/22	5	13.35	9	13.39	13.30	-4	23,796	-0.02%
2021/04/21	21	13.28	20	13.30	13.30	1	23,455	0.00%
2021/04/20	23	13.25	1	13.25	13.35	22	23,374	0.09%
2021/04/19	8	13.25	4.6	13.19	13.25	3.4	23,273	0.01%
2021/04/16	2	13.00	10	12.96	13.00	-8	22,927	-0.03%
2021/04/15	31	12.89	11.1	12.95	12.95	19.9	23,202	0.09%
2021/04/14	1	12.80	7	12.73	12.80	-6	22,925	-0.03%
2021/04/13	3.1	12.85	27	12.84	12.75	-23.9	23,111	-0.10%
2021/04/12	13.4	12.72	55	12.75	12.80	-41.6	23,049	-0.18%
2021/04/09	33.2	12.57	5	12.60	12.55	28.2	23,028	0.12%
2021/04/08	2.1	12.58	5	12.63	12.60	-2.9	23,110	-0.01%
2021/04/07	0	0.00	3	12.60	12.65	-3	23,674	-0.01%
2021/04/06	13	12.65	3	12.60	12.60	10	23,659	0.04%
2021/04/01	15	12.66	3	12.65	12.65	12	23,543	0.05%
2021/03/31	3.2	12.70	8	12.72	12.85	-4.8	23,224	-0.02%
2021/03/30	0.8	12.65	7	12.65	12.70	-6.2	22,972	-0.03%
2021/03/29	4	12.55	203	12.53	12.60	-199	22,771	-0.87%	大賣/鉅額交易
2021/03/26	14.6	12.45	414.6	12.48	12.45	-399.9	22,643	-1.77%	大賣/鉅額交易
2021/03/25	19	12.49	13	12.47	12.50	6	22,525	0.03%
2021/03/24	13	12.35	200	12.35	12.35	-187	22,371	-0.84%	大賣/鉅額交易
2021/03/23	5	12.32	210	12.31	12.35	-205	22,113	-0.93%	大賣/鉅額交易
2021/03/22	1	12.20	5	12.27	12.30	-4	22,136	-0.02%
2021/03/19	4	12.16	9	12.22	12.05	-5	21,967	-0.02%
2021/03/18	2	12.27	77	12.32	12.25	-75	20,599	-0.36%
2021/03/17	5	12.26	8	12.35	12.30	-3	20,614	-0.01%
2021/03/16	5	12.35	4.5	12.35	12.35	0.5	20,554	0.00%
2021/03/15	2	12.33	8	12.31	12.30	-6	20,506	-0.03%
2021/03/12	11	12.05	5	12.10	12.15	6	20,884	0.03%
2021/03/11	9	12.10	3	12.15	12.00	6	20,963	0.03%
2021/03/10	4	12.04	23	11.99	12.05	-19	20,806	-0.09%
2021/03/09	23	11.90	7	11.90	11.95	16	20,687	0.08%
2021/03/08	1.2	11.76	0	0.00	11.80	1.2	20,685	0.01%
2021/03/05	23	11.66	17	11.72	11.75	6	20,716	0.03%
2021/03/04	2	11.70	0	11.75	11.80	2	21,420	0.01%
2021/03/03	19	11.85	29	11.86	11.85	-10	21,538	-0.05%
2021/03/02	5	11.67	91	11.75	11.65	-86	21,289	-0.40%
2021/02/26	5	11.71	0	0.00	11.65	5	21,348	0.02%
2021/02/25	6	11.90	17	11.91	11.95	-11	21,039	-0.05%
2021/02/24	11	11.75	38	11.80	11.80	-27	20,831	-0.13%
2021/02/23	3	11.68	30	11.72	11.75	-27	20,776	-0.13%
2021/02/22	11	11.62	0	0.00	11.65	11	21,140	0.05%
2021/02/19	28	11.54	0	0.00	11.60	28	21,098	0.13%
2021/02/18	0	0.00	41	11.63	11.60	-41	21,118	-0.19%
2021/02/17	2.3	11.46	19	11.48	11.60	-16.7	21,064	-0.08%
2021/02/05	1	11.15	106	11.20	11.20	-105	20,483	-0.51%	大賣/鉅額交易
2021/02/04	0	0.00	0	11.20	11.15	0	20,569	0.00%
2021/02/03	4	11.14	0	0.00	11.10	4	20,996	0.02%
2021/02/02	0	0.00	2	11.15	11.10	-2	21,398	-0.01%
2021/02/01	0	0.00	1	10.95	11.10	-1	21,457	0.00%
2021/01/29	34	11.02	20	11.00	10.95	14	21,382	0.07%
2021/01/28	16.5	11.02	0	0.00	11.05	16.5	21,133	0.08%
2021/01/27	1	11.10	0	0.00	11.10	1	20,957	0.00%
2021/01/26	21	11.10	0	0.00	11.10	21	20,843	0.10%
2021/01/25	4	11.09	0	0.00	11.15	4	20,842	0.02%
2021/01/22	1	11.15	14	11.14	11.10	-13	20,843	-0.06%
2021/01/21	3	11.20	6	11.26	11.15	-3	20,762	-0.01%
2021/01/20	13	11.13	10	11.20	11.10	3	20,578	0.01%
2021/01/19	5	11.35	0	0.00	11.35	5	20,080	0.02%
2021/01/18	4	11.36	0	0.00	11.35	4	19,999	0.02%
2021/01/15	1	11.50	0	0.00	11.40	1	19,886	0.01%
2021/01/14	27	11.55	3	11.55	11.50	24	19,878	0.12%
2021/01/13	0	0.00	10	11.51	11.50	-10	19,627	-0.05%
2021/01/12	17	11.58	17	11.40	11.45	0	19,492	0.00%
2021/01/11	55	11.63	33	11.60	11.65	22	19,396	0.11%
2021/01/08	0	0.00	130	11.53	11.65	-130	19,235	-0.68%	大賣/鉅額交易
2021/01/06	25.3	11.41	3	11.42	11.40	22.3	18,662	0.12%
2021/01/05	13	11.45	21	11.48	11.45	-8	18,322	-0.04%
2021/01/04	10	11.45	2	11.48	11.45	8	18,419	0.04%
2020/12/31	8	11.50	41	11.44	11.45	-33	18,243	-0.18%
2020/12/30	56	11.29	6	11.38	11.50	50	18,132	0.28%
2020/12/29	2	11.20	3	11.20	11.20	-1	17,641	-0.01%
2020/12/28	0	0.00	106.2	11.15	11.20	-106.2	17,606	-0.60%	大賣/鉅額交易
2020/12/25	10	11.20	4.1	11.15	11.15	5.9	17,590	0.03%
2020/12/24	10	11.10	61	11.19	11.15	-51	17,719	-0.29%
2020/12/22	3	11.12	222	11.20	11.15	-219	17,863	-1.23%	大賣/鉅額交易
2020/12/21	0	0.00	1	11.15	11.20	-1	18,096	-0.01%
2020/12/18	2	11.18	0	0.00	11.10	2	18,120	0.01%
2020/12/17	22	11.15	0	0.00	11.20	22	18,075	0.12%
2020/12/16	1	11.15	0	0.00	11.20	1	18,052	0.01%
2020/12/15	4	11.05	3	11.10	11.05	1	18,033	0.01%
2020/12/14	0	0.00	1	11.15	11.15	-1	17,810	-0.01%
2020/12/11	0	0.00	8.4	11.18	11.20	-8.4	17,762	-0.05%
2020/12/10	11.4	11.05	0	0.00	11.05	11.4	17,577	0.06%
2020/12/09	31	11.05	5	11.05	11.05	26	17,392	0.15%
2020/12/08	27.3	11.08	5	11.08	11.00	22.3	17,191	0.13%
2020/12/04	400	11.26	4	11.29	11.30	396	16,266	2.43%	大買/鉅額交易
2020/12/03	6	11.22	1	11.25	11.20	5	16,070	0.03%
2020/12/02	51.3	11.20	0	0.00	11.25	51.3	15,982	0.32%
2020/12/01	551	11.19	12	11.20	11.25	539	15,858	3.40%	大買/鉅額交易
2020/11/30	137	11.28	5	11.29	11.10	132	15,879	0.83%	大買/鉅額交易
2020/11/27	7.3	11.30	2	11.35	11.35	5.3	15,162	0.03%
2020/11/26	2	11.25	12.9	11.25	11.30	-10.9	14,864	-0.07%
2020/11/25	3	11.20	3	11.25	11.30	0	15,083	0.00%
2020/11/24	10.1	11.18	5	11.16	11.20	5.1	14,853	0.03%
2020/11/23	14	11.26	1	11.30	11.30	13	14,730	0.09%
2020/11/20	212.7	11.20	2.2	11.25	11.25	210.5	14,677	1.43%	大買/鉅額交易
2020/11/19	2	11.30	405	11.30	11.30	-403	14,630	-2.75%	大賣/鉅額交易
2020/11/18	1	11.15	1	11.20	11.20	0	14,077	0.00%
2020/11/17	5.1	11.15	1	11.20	11.15	4.1	13,986	0.03%
2020/11/16	0	0.00	6	11.20	11.25	-6	14,065	-0.04%
2020/11/13	253	11.15	1	11.10	11.20	252	13,903	1.81%	大買/鉅額交易
2020/11/12	14	11.22	2	11.10	11.20	12	13,888	0.09%
2020/11/11	2	11.33	3.9	11.34	11.35	-1.9	13,541	-0.01%
2020/11/10	6	11.18	26	11.19	11.20	-20	13,181	-0.15%
2020/11/09	13.1	11.01	4.3	11.03	11.05	8.8	12,813	0.07%
2020/11/06	0.6	10.95	4	10.95	10.95	-3.4	12,750	-0.03%
2020/11/05	2	10.95	2	10.95	11.00	0	12,937	0.00%
2020/11/04	0	0.00	2	10.90	10.95	-2	13,056	-0.02%
2020/11/03	23	10.85	1	10.85	10.90	22	13,190	0.17%
2020/11/02	0.2	10.80	3	10.75	10.90	-2.8	13,403	-0.02%
2020/10/30	14.6	10.72	3	10.75	10.70	11.6	13,445	0.09%
2020/10/29	40	10.85	3	10.75	10.75	37	13,386	0.28%
2020/10/26	3	10.90	13.1	10.85	10.90	-10.1	14,071	-0.07%
2020/10/23	4	10.80	0	0.00	10.80	4	14,400	0.03%
2020/10/21	18	10.84	6	10.84	10.80	12	15,157	0.08%
2020/10/19	1	10.80	1	10.90	10.90	0	15,702	0.00%
2020/10/16	60	10.80	0	0.00	10.75	60	15,901	0.38%
2020/10/14	25	10.80	0	0.00	10.80	25	16,730	0.15%
2020/10/13	26	10.76	2	10.75	10.80	24	17,140	0.14%
2020/10/12	1	10.75	0	0.00	10.85	1	17,365	0.01%
2020/10/08	0.5	10.85	0	10.85	10.85	0.5	17,365	0.00%
2020/10/07	1	10.80	0	0.00	10.75	1	17,565	0.01%
2020/10/06	3	10.82	0	0.00	10.80	3	17,752	0.02%
2020/10/05	6	10.80	0	0.00	10.80	6	17,833	0.03%
2020/09/30	1	10.90	2	10.90	10.85	-1	18,072	-0.01%
2020/09/29	0	0.00	307	10.90	10.85	-307	18,353	-1.67%	大賣/鉅額交易
2020/09/28	0	0.00	1	10.80	10.85	-1	18,747	-0.01%
2020/09/25	1	10.70	113	10.67	10.60	-112	19,196	-0.58%	大賣/鉅額交易
2020/09/24	129	10.54	1	10.70	10.50	128	19,267	0.66%	大買/鉅額交易
2020/09/23	8	10.75	0	0.00	10.75	8	19,539	0.04%
2020/09/22	3	10.80	0	0.00	10.75	3	19,631	0.02%
2020/09/21	21.4	10.90	0	0.00	10.85	21.4	19,843	0.11%
2020/09/18	1.1	10.90	11	10.94	10.95	-9.9	20,153	-0.05%
2020/09/17	1	10.90	0	0.00	10.85	1	20,263	0.00%
2020/09/16	2	10.90	8.6	10.93	10.95	-6.6	20,517	-0.03%
2020/09/15	0	0.00	150	10.90	10.85	-150	20,668	-0.73%	大賣/鉅額交易
2020/09/14	3	10.90	3	10.90	10.90	0	21,232	0.00%
2020/09/10	5	10.90	0	0.00	10.90	5	21,819	0.02%
2020/09/08	1	10.90	0	0.00	10.95	1	22,184	0.00%
2020/09/07	0	0.00	3.1	10.85	10.85	-3.1	22,626	-0.01%
2020/09/04	11	10.78	0	0.00	10.80	11	24,121	0.05%
2020/09/03	41	10.90	0	0.00	10.90	41	24,993	0.16%
2020/09/02	4	10.85	0	0.00	10.90	4	25,349	0.02%
2020/09/01	0	0.00	3	10.85	10.85	-3	25,713	-0.01%
2020/08/31	34	10.85	2	10.90	10.80	32	25,998	0.12%
2020/08/27	1	10.85	1	10.85	10.85	0	26,543	0.00%
2020/08/26	2	10.90	13	10.85	10.90	-11	26,793	-0.04%
2020/08/25	0	0.00	4	10.90	10.85	-4	27,043	-0.01%
2020/08/24	4	10.90	6.7	10.88	10.90	-2.7	27,900	-0.01%
2020/08/21	0	0.00	36	10.85	10.90	-36	28,130	-0.13%
2020/08/20	22	10.73	31	10.75	10.75	-9	28,221	-0.03%
2020/08/19	1	10.95	1	10.95	10.90	0	28,147	0.00%
2020/08/17	213	11.00	11	11.00	11.00	202	28,316	0.71%	大買/鉅額交易
2020/08/14	10	11.00	23	10.95	11.00	-13	28,417	-0.05%
2020/08/13	2	10.98	0	0.00	11.00	2	28,396	0.01%
2020/08/12	9	10.97	1	10.95	10.95	8	28,450	0.03%
2020/08/11	6	10.95	0	0.00	10.90	6	28,476	0.02%
2020/08/10	51	10.97	2	11.00	10.95	49	28,346	0.17%
2020/08/07	8	10.89	0.5	10.90	10.85	7.5	28,285	0.03%
2020/08/06	124	10.89	4	10.88	10.95	120	28,149	0.43%	大買/鉅額交易
2020/08/05	3.6	10.75	0	0.00	10.70	3.6	28,162	0.01%
2020/08/04	18	10.75	10	10.75	10.75	8	28,163	0.03%
2020/08/03	11	10.65	0	0.00	10.65	11	28,128	0.04%
2020/07/31	9	10.70	0	0.00	10.65	9	27,928	0.03%
2020/07/30	23	10.65	35	10.75	10.65	-12	27,797	-0.04%
2020/07/29	5	10.71	1	10.65	10.65	4	27,581	0.01%
2020/07/28	13	10.62	3	10.65	10.60	10	27,535	0.04%
2020/07/27	7.5	10.68	1	10.70	10.65	6.5	27,380	0.02%
2020/07/24	29	10.83	0	0.00	10.80	29	26,991	0.11%
2020/07/23	3.5	10.90	1	10.90	10.90	2.5	26,697	0.01%
2020/07/22	3	10.92	15	10.90	10.90	-12	26,563	-0.05%
2020/07/21	39	10.90	4	10.88	10.85	35	26,351	0.13%
2020/07/20	4	10.90	1	10.90	11.00	3	25,928	0.01%
2020/07/17	23	10.95	2	10.90	10.95	21	25,808	0.08%
2020/07/16	3	10.93	1	10.95	10.90	2	25,665	0.01%
2020/07/15	24.8	10.90	0	0.00	10.95	24.8	25,512	0.10%
2020/07/14	5	10.91	0	0.00	10.90	5	25,419	0.02%
2020/07/13	0	0.00	3	11.05	10.95	-3	25,406	-0.01%
2020/07/10	16	10.96	16	10.95	10.95	0	25,351	0.00%
2020/07/09	8	11.07	0	0.00	11.00	8	25,248	0.03%
2020/07/08	23	11.02	0	0.00	11.05	23	25,004	0.09%
2020/07/07	22	11.07	8	11.08	11.10	14	24,785	0.06%
2020/07/06	8	11.11	238	11.04	11.15	-230	24,398	-0.94%	大賣/鉅額交易
2020/07/03	3	10.92	0.1	10.95	10.90	2.9	24,077	0.01%
2020/07/02	23	10.79	0	0.00	10.90	23	24,048	0.10%
2020/07/01	203	10.90	6	10.90	10.90	197	23,759	0.83%	大買/鉅額交易
2020/06/30	48	10.93	2.1	10.95	10.85	45.9	23,756	0.19%
2020/06/29	43	10.93	0	10.95	10.90	43	23,714	0.18%
2020/06/24	8	11.04	0	0.00	11.10	8	23,594	0.03%
2020/06/23	4	11.03	0	0.00	11.05	4	23,556	0.02%
2020/06/22	2	11.05	0	0.00	11.10	2	23,417	0.01%
2020/06/19	9	11.01	2	11.08	11.00	7	23,659	0.03%
2020/06/18	28.9	11.10	6	11.10	11.10	22.9	23,343	0.10%
2020/06/17	3	11.15	0	0.00	11.25	3	23,359	0.01%
2020/06/16	1	11.30	5	11.25	11.25	-4	23,853	-0.02%
2020/06/15	17	11.12	1.5	11.13	11.05	15.5	24,606	0.06%
2020/06/12	43	11.15	16	11.17	11.20	27	24,833	0.11%
2020/06/11	91.5	11.59	25	11.48	11.45	66.5	24,917	0.27%
2020/06/10	133	12.30	41	12.31	12.35	92	23,727	0.39%	大買/
2020/06/09	6.4	12.26	0	0.00	12.25	6.4	23,423	0.03%
2020/06/08	20	12.28	10	12.35	12.30	10	23,384	0.04%
2020/06/05	1	12.15	0	0.00	12.20	1	23,100	0.00%
2020/06/04	5	12.23	0	0.00	12.20	5	23,129	0.02%
2020/06/03	31	12.21	4	12.20	12.20	27	23,358	0.12%
2020/06/02	10	12.10	59	12.11	12.10	-49	23,335	-0.21%
2020/06/01	8	12.00	11	11.95	11.95	-3	23,476	-0.01%
2020/05/29	2	11.80	0	0.00	11.80	2	23,478	0.01%
2020/05/28	121	11.88	0	0.00	11.75	121	22,685	0.53%	大買/鉅額交易
2020/05/27	30	11.80	56	11.85	11.80	-26	22,792	-0.11%
2020/05/26	16	11.75	4	11.80	11.75	12	22,934	0.05%
2020/05/25	4	11.55	3	11.60	11.60	1	22,875	0.00%
2020/05/22	6	11.55	0	0.00	11.55	6	22,996	0.03%
2020/05/21	120	11.75	5	11.75	11.80	115	23,081	0.50%	大買/鉅額交易
2020/05/20	1	11.70	0	0.00	11.65	1	23,185	0.00%
2020/05/19	3	11.70	44	11.66	11.70	-41	23,348	-0.18%
2020/05/18	28	11.57	2	11.55	11.50	26	23,396	0.11%
2020/05/15	13	11.69	0	0.00	11.65	13	23,265	0.06%
2020/05/14	15	11.71	15	11.73	11.70	0	23,146	0.00%
2020/05/13	1	11.75	0	0.00	11.80	1	23,010	0.00%
2020/05/12	30	11.83	5	11.85	11.80	25	23,016	0.11%
2020/05/11	16	11.86	25	11.81	11.80	-9	22,932	-0.04%
2020/05/08	5	11.58	10	11.65	11.55	-5	22,911	-0.02%
2020/05/07	6	11.55	0	0.00	11.55	6	22,995	0.03%
2020/05/06	33.6	11.54	4	11.53	11.50	29.6	23,037	0.13%
2020/05/05	42	11.70	0	0.00	11.70	42	23,166	0.18%
2020/05/04	16	11.70	0	0.00	11.70	16	23,248	0.07%
2020/04/30	7	12.07	122	12.10	12.20	-115	23,284	-0.49%	大賣/鉅額交易
2020/04/29	6	11.81	75	11.75	11.75	-69	23,423	-0.29%
2020/04/28	13	11.50	0	0.00	11.55	13	23,734	0.05%
2020/04/27	0	0.00	1	11.45	11.50	-1	24,393	0.00%
2020/04/24	11	11.29	0	0.00	11.25	11	24,472	0.04%
2020/04/23	12	11.28	1	11.30	11.30	11	24,594	0.04%
2020/04/22	3	11.20	1	11.20	11.35	2	24,551	0.01%
2020/04/21	16	11.51	0.4	11.55	11.40	15.6	24,596	0.06%
2020/04/20	3	11.77	2	11.80	11.90	1	24,479	0.00%
2020/04/17	13	11.95	224	12.09	11.90	-211	24,795	-0.85%	大賣/鉅額交易
2020/04/16	6	11.78	10	11.80	11.80	-4	24,653	-0.02%
2020/04/15	1	11.80	2	11.90	11.90	-1	24,575	0.00%
2020/04/14	1	11.55	0	0.00	11.55	1	24,533	0.00%
2020/04/13	14	11.35	2	11.40	11.30	12	24,524	0.05%
2020/04/10	3	11.55	2	11.53	11.60	1	24,591	0.00%
2020/04/09	22	11.31	2	11.30	11.30	20	24,663	0.08%
2020/04/08	0	0.00	5	11.19	11.25	-5	24,577	-0.02%
2020/04/07	4	11.15	3	11.20	11.10	1	24,406	0.00%
2020/04/06	7	11.01	3	11.07	11.05	4	24,254	0.02%
2020/04/01	0	11.05	3	11.00	11.00	-3	23,907	-0.01%
2020/03/31	1	11.05	0	0.00	11.05	1	23,710	0.00%
2020/03/30	4	10.93	59	10.93	10.90	-55	23,397	-0.24%
2020/03/27	5	11.04	2	11.08	11.05	3	23,260	0.01%
2020/03/26	10	10.85	2	10.95	10.95	8	23,182	0.03%
2020/03/25	12.2	10.69	2	10.95	10.85	10.2	23,523	0.04%
2020/03/24	2	10.45	13	10.53	10.35	-11	23,229	-0.05%
2020/03/23	1	10.15	14	10.12	10.10	-13	23,159	-0.06%
2020/03/20	36.2	9.88	151	10.33	10.60	-114.8	22,980	-0.50%	大賣/鉅額交易
2020/03/19	10	9.59	5.3	9.61	9.68	4.7	22,303	0.02%
2020/03/18	149	10.09	2	10.25	10.10	147	21,844	0.67%	大買/鉅額交易
2020/03/17	6	10.36	22	10.30	10.30	-16	21,499	-0.07%
2020/03/16	36	10.89	8	10.94	10.70	28	20,973	0.13%
2020/03/13	212	10.82	13	10.98	11.30	199	20,624	0.96%	大買/鉅額交易
2020/03/12	122	11.88	30	11.70	11.75	92	19,865	0.46%	大買/
2020/03/11	50	12.41	0	0.00	12.35	50	19,337	0.26%
2020/03/10	25	12.43	7	12.38	12.50	18	19,260	0.09%
2020/03/09	2	12.60	2.2	12.60	12.55	-0.2	19,008	0.00%
2020/03/06	154	12.89	14	12.86	12.80	140	18,500	0.76%	大買/鉅額交易
2020/03/05	4.1	12.86	2.1	12.95	12.90	2	18,110	0.01%
2020/03/04	31	12.99	27	13.03	13.00	4	17,774	0.02%
2020/03/03	46	13.05	0	0.00	13.05	46	17,615	0.26%
2020/03/02	0.1	13.00	20	12.91	13.00	-19.9	17,480	-0.11%
2020/02/27	18.3	12.95	29	13.02	13.00	-10.7	17,635	-0.06%
2020/02/26	1	12.90	45	13.00	13.05	-44	17,324	-0.25%
2020/02/25	7	12.90	0	0.00	13.00	7	17,148	0.04%
2020/02/24	27	12.99	18	12.95	13.00	9	16,968	0.05%
2020/02/21	9	13.15	10	13.20	13.10	-1	16,656	-0.01%
2020/02/20	69	13.17	0	0.00	13.15	69	16,429	0.42%
2020/02/19	0	0.00	38	13.15	13.30	-38	16,209	-0.23%
2020/02/17	18	13.05	9	13.05	13.10	9	16,198	0.06%
2020/02/14	0	13.05	18	13.10	13.10	-18	16,306	-0.11%
2020/02/13	0	13.05	82	13.07	13.05	-82	16,311	-0.50%
2020/02/12	137.5	13.05	2	13.10	13.05	135.5	16,310	0.83%	大買/鉅額交易
2020/02/11	2	13.05	1	13.10	13.10	1	16,129	0.01%
2020/02/10	0	0.00	140	13.07	13.10	-140	16,075	-0.87%	大賣/鉅額交易
2020/02/07	1	13.05	0	0.00	13.05	1	15,998	0.01%
2020/02/06	90	13.10	1	13.10	13.15	89	16,107	0.55%
2020/02/05	10	13.01	10	13.05	13.05	0	15,816	0.00%
2020/02/04	82	12.96	81	13.01	13.10	1	15,710	0.01%
2020/02/03	0	0.00	39	12.76	13.00	-39	15,507	-0.25%
2020/01/31	143	12.93	37	12.95	12.90	106	15,112	0.70%	大買/鉅額交易
2020/01/30	22	13.03	2	13.00	12.80	20	14,713	0.14%
2020/01/17	21	13.33	11.7	13.33	13.35	9.3	13,930	0.07%
2020/01/16	19	13.11	41	13.15	13.20	-22	13,786	-0.16%
2020/01/15	18	13.10	18	13.15	13.20	0	13,730	0.00%
2020/01/13	23	13.01	18	13.05	13.05	5	13,513	0.04%
2020/01/09	43	13.05	12	13.10	13.10	31	13,201	0.23%
2020/01/08	0	0.00	2	12.90	12.95	-2	13,060	-0.02%
2020/01/07	30	12.95	0	0.00	13.00	30	12,953	0.23%
2020/01/06	1	13.00	0	0.00	13.00	1	12,833	0.01%
2020/01/03	11	13.00	18	13.05	13.05	-7	12,705	-0.06%
2020/01/02	28	13.00	18	13.05	13.05	10	12,678	0.08%
2019/12/31	11	13.05	9	13.10	13.00	2	12,617	0.02%
2019/12/30	1	13.15	0	0.00	13.15	1	12,575	0.01%
2019/12/27	2	13.10	0	0.00	13.20	2	12,551	0.02%
2019/12/26	1	13.05	0	0.00	13.10	1	12,628	0.01%
2019/12/25	0	0.00	0.1	13.05	13.10	-0.1	12,817	0.00%
2019/12/24	5	13.25	0	0.00	13.15	5	12,953	0.04%
2019/12/20	21	13.20	12	13.31	13.25	9	13,450	0.07%
2019/12/19	1	13.15	1	13.20	13.15	0	13,203	0.00%
2019/12/18	15	13.02	17	13.08	13.15	-2	13,333	-0.01%
2019/12/17	5	13.00	0	0.00	13.10	5	13,498	0.04%
2019/12/16	1	13.05	106	13.10	13.05	-105	13,379	-0.78%	大賣/鉅額交易
2019/12/13	1	13.00	1	13.10	13.05	0	13,405	0.00%
2019/12/12	0	0.00	15	13.00	12.95	-15	13,011	-0.12%
2019/12/11	0	0.00	2	12.90	12.90	-2	12,873	-0.02%
2019/12/06	20	12.95	0	0.00	12.95	20	12,935	0.15%
2019/12/05	30	12.90	10	12.90	12.95	20	13,019	0.15%
2019/12/04	5	12.90	0	0.00	12.95	5	12,954	0.04%
2019/12/03	0	0.00	43	12.81	12.95	-43	12,994	-0.33%
2019/12/02	65	12.84	56	12.90	12.85	9	13,036	0.07%
2019/11/29	48	12.89	29.4	12.90	12.85	18.6	12,967	0.14%
2019/11/28	36	12.99	14	12.97	13.05	22	12,941	0.17%
2019/11/27	1	12.95	22.6	12.96	13.00	-21.6	13,317	-0.16%
2019/11/26	12	12.86	20	12.95	12.85	-8	13,493	-0.06%
2019/11/25	27	12.80	27	12.85	12.80	0	13,008	0.00%
2019/11/22	59	12.82	27	12.85	12.80	32	13,329	0.24%
2019/11/21	36	12.80	45	12.85	12.90	-9	13,447	-0.07%
2019/11/20	36	12.85	37	12.90	12.90	-1	13,430	-0.01%
2019/11/19	0	0.00	9	12.90	12.90	-9	13,416	-0.07%
2019/11/18	97	12.84	97	12.90	12.90	0	13,623	0.00%
2019/11/15	36	12.88	21	12.90	12.90	15	13,721	0.11%
2019/11/14	18	12.75	18	12.80	12.80	0	13,679	0.00%
2019/11/13	14	12.70	0.3	12.70	12.75	13.7	13,878	0.10%
2019/11/12	10	12.67	10	12.70	12.70	0	14,051	0.00%
2019/11/11	54	12.60	56	12.67	12.70	-2	14,191	-0.01%
2019/11/08	0	0.00	45	12.70	12.70	-45	14,261	-0.32%
2019/11/07	70	12.66	25	12.65	12.60	45	14,631	0.31%
2019/11/06	54	12.72	42	12.75	12.70	12	14,742	0.08%
2019/11/05	0	0.00	46	12.65	12.65	-46	14,906	-0.31%
2019/11/01	46	12.55	95	12.60	12.55	-49	15,266	-0.32%
2019/10/31	30	12.50	0	0.00	12.50	30	15,598	0.19%
2019/10/30	100	12.48	109	12.54	12.60	-9	15,754	-0.06%	大賣/
2019/10/29	44	12.52	27	12.55	12.55	17	15,907	0.11%
2019/10/28	45	12.55	45	12.60	12.55	0	15,957	0.00%
2019/10/25	0	0.00	1.1	12.54	12.60	-1.1	16,091	-0.01%
2019/10/24	22	12.45	45	12.50	12.50	-23	16,180	-0.14%
2019/10/21	0	0.00	20	12.35	12.45	-20	16,514	-0.12%
2019/10/17	16	12.27	38	12.30	12.30	-22	16,639	-0.13%
2019/10/14	0	0.00	11	12.25	12.30	-11	16,874	-0.07%
2019/10/09	9	12.20	0	0.00	12.10	9	16,923	0.05%
2019/10/08	18	12.13	33	12.19	12.25	-15	17,050	-0.09%
2019/10/07	0	0.00	6	12.19	12.20	-6	17,558	-0.03%
2019/10/03	3	12.10	0	0.00	12.15	3	18,493	0.02%
2019/10/02	2	12.10	0	0.00	12.15	2	18,614	0.01%
2019/10/01	31	12.10	70	12.18	12.20	-39	18,740	-0.21%
2019/09/27	81	12.12	20	12.15	12.10	61	18,755	0.33%
2019/09/26	20	12.15	20	12.20	12.30	0	18,716	0.00%
2019/09/25	44	12.07	40.2	12.10	12.20	3.8	18,702	0.02%
2019/09/24	28	12.20	50	12.30	12.30	-22	18,337	-0.12%
2019/09/23	519.1	12.38	25	12.35	12.25	494.1	18,244	2.71%	大買/鉅額交易
2019/09/20	63	12.44	112	12.41	12.45	-49	18,128	-0.27%	大賣/
2019/09/19	60	12.50	0	0.00	12.55	60	17,766	0.34%
2019/09/18	0	0.00	10	12.50	12.60	-10	17,806	-0.06%
2019/09/17	1	12.40	0	0.00	12.50	1	17,688	0.01%
2019/09/16	60	12.43	2	12.40	12.45	58	18,040	0.32%
2019/09/11	0	0.00	10	12.45	12.50	-10	18,546	-0.05%
2019/09/10	0	0.00	36	12.55	12.55	-36	18,621	-0.19%
2019/09/06	0	0.00	6	12.26	12.35	-6	18,502	-0.03%
2019/09/05	0	0.00	10	12.15	12.20	-10	18,447	-0.05%
2019/09/04	1	12.00	32.6	12.10	12.10	-31.6	18,495	-0.17%
2019/09/03	1	11.95	0	0.00	11.95	1	18,520	0.01%
2019/09/02	10	11.90	10	12.00	11.95	0	18,621	0.00%
2019/08/30	52	11.78	42	11.83	11.85	10	18,682	0.05%
2019/08/29	3	11.75	20	11.85	11.75	-17	18,232	-0.09%
2019/08/28	16	11.95	0	0.00	11.90	16	18,205	0.09%
2019/08/27	12	12.02	0	0.00	11.95	12	18,379	0.07%
2019/08/26	12	12.05	1.7	12.03	12.00	10.3	18,250	0.06%
2019/08/23	16	12.30	0	0.00	12.30	16	18,405	0.09%
2019/08/22	0	0.00	11.3	12.40	12.40	-11.3	18,466	-0.06%
2019/08/21	0	0.00	10	12.35	12.35	-10	18,966	-0.05%
2019/08/20	0	0.00	23	12.34	12.35	-23	18,899	-0.12%
2019/08/19	25	12.35	1	12.35	12.35	24	19,130	0.13%
2019/08/16	55	12.20	80	12.27	12.40	-25	19,102	-0.13%
2019/08/15	275	12.16	225	12.23	12.15	50	18,908	0.26%	大買/大賣/
2019/08/14	340	12.29	50	12.30	12.30	290	18,896	1.53%	大買/鉅額交易
2019/08/13	27	12.39	50	12.35	12.30	-23	18,862	-0.12%
2019/08/12	12	12.45	71.9	12.43	12.45	-60	18,809	-0.32%
2019/08/08	2	11.95	0	0.00	11.95	2	18,573	0.01%
2019/08/07	34	11.91	29	12.00	11.95	5	18,510	0.03%
2019/08/06	0	0.00	23	11.95	12.00	-23	18,368	-0.13%
2019/08/05	50	12.00	64	12.05	12.05	-14	18,254	-0.08%
2019/08/02	25	12.08	10	12.10	12.05	15	17,997	0.08%
2019/08/01	4	12.29	0	0.00	12.25	4	17,860	0.02%
2019/07/30	0	0.00	1	12.45	12.45	-1	17,631	-0.01%
2019/07/29	20	12.43	14	12.40	12.45	6	17,753	0.03%
2019/07/26	20	12.45	11	12.50	12.45	9	17,784	0.05%
2019/07/25	50	12.45	56	12.51	12.60	-6	17,784	-0.03%
2019/07/24	45	12.47	26	12.50	12.45	19	17,770	0.11%
2019/07/23	4	12.49	0	0.00	12.50	4	17,848	0.02%
2019/07/22	8	12.61	1	12.65	12.60	7	17,762	0.04%
2019/07/19	5	12.70	2	12.75	12.65	3	17,664	0.02%
2019/07/18	0	0.00	10	12.60	12.65	-10	17,553	-0.06%
2019/07/17	28	12.50	37	12.55	12.65	-9	17,564	-0.05%
2019/07/16	34	12.46	28	12.50	12.60	6	17,366	0.03%
2019/07/15	1	12.45	3	12.45	12.55	-2	17,203	-0.01%
2019/07/12	1	12.55	1	12.60	12.50	0	17,339	0.00%
2019/07/11	21	12.44	17	12.46	12.65	4	17,221	0.02%
2019/07/10	1.9	12.95	11	13.00	13.00	-9.1	16,641	-0.05%
2019/07/09	8	12.95	12	13.00	12.95	-4	16,066	-0.02%
2019/07/08	5	13.00	4	13.00	13.05	1	16,079	0.01%
2019/07/05	0.1	13.00	0	0.00	13.05	0.1	16,255	0.00%
2019/07/04	15	12.95	15	13.00	13.00	0	16,217	0.00%
2019/07/03	2	12.90	0	0.00	12.90	2	16,114	0.01%
2019/07/02	1	13.00	1	13.00	13.00	0	16,230	0.00%
2019/07/01	0	0.00	1	13.00	13.00	-1	16,136	-0.01%
2019/06/28	0	0.00	12	13.01	13.05	-12	16,130	-0.07%
2019/06/27	0	0.00	11	13.00	13.00	-11	16,247	-0.07%
2019/06/26	0	0.00	4	12.90	12.90	-4	16,340	-0.02%
2019/06/25	1	12.95	8	12.99	13.00	-7	16,479	-0.04%
2019/06/24	0	0.00	14.2	12.95	13.00	-14.2	16,589	-0.09%
2019/06/21	4	12.93	10	12.90	12.80	-6	16,688	-0.04%
2019/06/19	0	0.00	33	12.79	12.80	-33	16,624	-0.20%
2019/06/17	0	0.00	8.1	12.43	12.45	-8.1	16,706	-0.05%
2019/06/14	0	12.35	2	12.40	12.40	-2	16,868	-0.01%
2019/06/13	0	0.00	60	12.27	12.45	-60	17,007	-0.35%
2019/06/12	0	0.00	2	12.35	12.30	-2	17,584	-0.01%
2019/06/11	0	0.00	2	12.40	12.40	-2	17,457	-0.01%
2019/06/10	1	12.45	3	12.45	12.45	-2	17,352	-0.01%
2019/06/06	0	0.00	2	12.35	12.50	-2	17,377	-0.01%
2019/06/03	55	12.16	0	0.00	12.30	55	17,305	0.32%
2019/05/31	0	0.00	2	12.20	12.25	-2	17,149	-0.01%
2019/05/30	2	12.18	13	12.16	12.20	-11	17,004	-0.06%
2019/05/29	2	12.00	0	0.00	12.00	2	16,994	0.01%
2019/05/27	0	0.00	14.2	12.24	12.25	-14.2	16,575	-0.09%
2019/05/24	0	0.00	10	12.15	12.20	-10	16,601	-0.06%
2019/05/23	0	0.00	0	11.95	12.00	0	16,404	0.00%
2019/05/22	2	11.98	0	0.00	12.05	2	16,430	0.01%
2019/05/21	1	11.90	8	12.01	12.05	-7	16,474	-0.04%
2019/05/16	0	0.00	1	11.85	11.80	-1	16,341	-0.01%
2019/05/15	10	11.65	3	11.70	11.75	7	16,325	0.04%
2019/05/14	0	0.00	1	11.55	11.60	-1	16,469	-0.01%
2019/05/13	2	11.75	23	11.80	11.75	-21	16,476	-0.13%
2019/05/10	0	0.00	1	11.80	11.85	-1	16,539	-0.01%
2019/05/09	2.9	11.77	31	11.79	11.75	-28.1	16,733	-0.17%
2019/05/07	0.8	11.85	0	0.00	11.85	0.8	16,658	0.00%
2019/05/06	16	11.87	1	11.85	11.85	15	16,598	0.09%
2019/04/30	4	11.90	1	11.90	11.90	3	16,363	0.02%
2019/04/29	0	0.00	11	11.94	11.95	-11	16,276	-0.07%
2019/04/25	0	0.00	1	11.70	11.70	-1	15,871	-0.01%
2019/04/24	1	11.65	10	11.70	11.70	-9	15,901	-0.06%
2019/04/23	10	11.65	10	11.70	11.70	0	15,912	0.00%
2019/04/22	2	11.58	6	11.60	11.55	-4	15,799	-0.03%
2019/04/19	10	11.60	0	0.00	11.60	10	15,896	0.06%
2019/04/18	12	11.63	5	11.60	11.60	7	15,921	0.04%
2019/04/17	2	11.73	3	11.75	11.65	-1	15,910	-0.01%
2019/04/16	1.8	11.70	0	0.00	11.75	1.8	15,893	0.01%
2019/04/15	1	11.75	62	11.74	11.75	-61	15,970	-0.38%
2019/04/11	21	11.55	23	11.67	11.65	-2	15,702	-0.01%
2019/04/10	0	11.50	0	11.50	11.55	0	15,376	0.00%
2019/04/09	3	11.50	1	11.55	11.55	2	15,248	0.01%
2019/04/08	4	11.49	4	11.49	11.50	0	15,241	0.00%
2019/04/03	0	0.00	1	11.40	11.45	-1	14,963	-0.01%
2019/04/02	0	0.00	2	11.45	11.45	-2	14,870	-0.01%
2019/04/01	0.1	11.30	9	11.42	11.35	-8.9	14,644	-0.06%
2019/03/29	0	0.00	5	11.37	11.40	-5	14,299	-0.03%
2019/03/28	0	11.25	0.4	11.25	11.30	-0.3	14,159	0.00%
2019/03/27	0	0.00	1	11.30	11.25	-1	14,018	-0.01%
2019/03/26	0	0.00	2	11.22	11.30	-2	13,886	-0.01%
2019/03/25	0	0.00	23	11.16	11.20	-23	13,959	-0.16%
2019/03/22	1	11.15	1	11.10	11.20	0	13,688	0.00%
2019/03/21	2	11.15	13	11.16	11.20	-11	13,566	-0.08%
2019/03/20	2	10.95	11	10.99	11.00	-9	13,281	-0.07%
2019/03/18	1	10.85	10	10.85	10.95	-9	12,978	-0.07%
2019/03/15	23	10.78	0	0.00	10.75	23	12,875	0.18%
2019/03/14	5	10.91	0	0.00	10.85	5	12,225	0.04%
2019/03/13	6	10.98	0.4	10.90	10.90	5.6	12,286	0.05%
2019/03/12	0	10.95	3	10.95	10.95	-3	12,175	-0.02%
2019/03/11	6.3	10.90	0	0.00	10.90	6.3	12,076	0.05%
2019/03/08	2	10.80	0	0.00	10.80	2	11,937	0.02%
2019/03/07	11.3	10.85	0	0.00	10.80	11.3	12,090	0.09%
2019/03/06	0	0.00	0	10.85	10.85	0	12,050	0.00%
2019/03/05	13	10.80	60	10.80	10.80	-47	12,067	-0.39%
2019/03/04	0	0.00	1	10.85	10.85	-1	12,108	-0.01%
2019/02/26	1	10.75	0	0.00	10.75	1	11,871	0.01%
2019/02/25	0	0.00	1.1	10.75	10.75	-1.1	11,769	-0.01%
2019/02/22	0	0.00	1	10.75	10.70	-1	11,666	-0.01%
2019/02/21	0.2	10.75	0	0.00	10.75	0.2	11,522	0.00%
2019/02/20	6	10.65	2	10.65	10.70	4	11,497	0.03%
2019/02/19	2	10.65	14	10.66	10.65	-12	11,450	-0.10%
2019/02/18	0	0.00	10	10.70	10.70	-10	11,541	-0.09%
2019/02/15	25	10.56	0	0.00	10.55	25	11,476	0.22%
2019/02/14	5	10.50	2	10.45	10.45	3	11,394	0.03%
2019/02/13	0	0.00	12	10.40	10.45	-12	11,327	-0.11%
2019/02/12	8	10.40	10	10.45	10.40	-2	11,084	-0.02%
2019/02/11	5	10.35	0	0.00	10.40	5	11,037	0.05%
2019/01/30	0	0.00	5	10.35	10.35	-5	10,953	-0.05%
2019/01/29	4	10.35	0	0.00	10.40	4	10,673	0.04%
2019/01/28	20	10.35	0	0.00	10.35	20	10,572	0.19%
2019/01/25	1	10.35	0	0.00	10.40	1	10,651	0.01%
2019/01/24	6	10.28	0	0.00	10.25	6	10,658	0.06%
2019/01/22	0	0.00	1	10.40	10.35	-1	10,811	-0.01%
2019/01/21	1	10.45	11	10.45	10.40	-10	10,717	-0.09%
2019/01/15	4	10.44	0	0.00	10.45	4	11,461	0.03%
2019/01/14	1	10.35	0	0.00	10.35	1	11,467	0.01%
2019/01/10	11	10.40	0	0.00	10.40	11	11,613	0.09%
2019/01/09	0	0.00	15	10.47	10.50	-15	11,813	-0.13%
2019/01/07	0	0.00	8	10.36	10.40	-8	12,046	-0.07%
2019/01/04	1	10.10	0	0.00	10.05	1	12,234	0.01%
2018/12/27	0	0.00	1	10.20	10.25	-1	13,000	-0.01%
2018/12/26	2	10.13	2	10.15	10.10	0	13,074	0.00%
2018/12/21	0	0.00	3	10.25	10.20	-3	13,811	-0.02%
2018/12/19	8	10.20	0	0.00	10.30	8	13,912	0.06%
2018/12/14	2	10.25	0	0.00	10.25	2	13,884	0.01%
2018/12/13	5	10.27	0	0.00	10.35	5	13,924	0.04%
2018/12/11	5	10.18	0	0.00	10.15	5	13,894	0.04%
2018/12/10	1	10.30	15	10.30	10.30	-14	14,180	-0.10%
2018/12/07	6	10.40	0	0.00	10.45	6	14,213	0.04%
2018/12/03	1	10.70	0	0.00	10.75	1	14,449	0.01%
2018/11/30	0	0.00	0.4	10.60	10.65	-0.4	14,511	0.00%
2018/11/29	9	10.56	0	0.00	10.50	9	14,464	0.06%
2018/11/22	0	0.00	0.4	10.60	10.60	-0.4	14,666	0.00%
2018/11/20	1	10.75	1	10.70	10.70	0	14,817	0.00%
2018/11/19	2	10.75	0	0.00	10.80	2	15,032	0.01%
2018/11/14	0	0.00	2	10.65	10.70	-2	15,410	-0.01%
2018/11/13	0	0.00	1	10.60	10.65	-1	15,741	-0.01%
2018/11/12	0	0.00	0.1	10.60	10.60	-0.1	15,864	0.00%
2018/11/02	2	10.40	0	10.40	10.40	2	20,138	0.01%
2018/11/01	1	10.25	0	0.00	10.30	1	20,453	0.00%
2018/10/29	61	10.05	3.3	10.05	10.10	57.7	20,844	0.28%
2018/10/26	12	10.02	1	10.10	10.10	11	20,889	0.05%
2018/10/25	3	10.00	24	10.00	9.99	-21	20,960	-0.10%
2018/10/24	5.8	10.08	2	10.15	10.15	3.8	20,792	0.02%
2018/10/23	6	10.19	0	0.00	10.20	6	20,634	0.03%
2018/10/22	0	0.00	1	10.35	10.35	-1	20,549	0.00%
2018/10/19	2	10.20	4	10.26	10.30	-2	20,710	-0.01%
2018/10/18	2	10.28	0	0.00	10.30	2	20,641	0.01%
2018/10/17	2	10.30	11	10.38	10.35	-9	20,603	-0.04%
2018/10/16	22	10.24	23	10.27	10.30	-1	20,438	0.00%
2018/10/15	28	10.24	0	0.00	10.20	28	20,262	0.14%
2018/10/12	1	10.35	2	10.40	10.40	-1	20,090	0.00%
2018/10/11	32	10.37	32	10.36	10.25	0	19,780	0.00%
2018/10/09	0	0.00	16.4	10.90	10.95	-16.4	19,305	-0.08%
2018/10/08	6	10.90	0	0.00	10.95	6	19,294	0.03%
2018/10/05	6.4	10.87	2	10.85	10.90	4.4	19,275	0.02%
2018/10/04	5	10.95	0	0.00	11.00	5	19,179	0.03%
2018/10/01	2	11.15	5	11.10	11.15	-3	19,122	-0.02%
2018/09/28	52	11.10	0	0.00	11.15	52	19,126	0.27%
2018/09/27	8.1	11.20	11	11.20	11.25	-2.9	18,862	-0.02%
2018/09/26	0.2	11.20	0.6	11.20	11.15	-0.4	18,663	0.00%
2018/09/25	10	11.30	5	11.25	11.30	5	18,661	0.03%
2018/09/21	11	11.25	0.3	11.30	11.30	10.7	18,658	0.06%
2018/09/19	0	0.00	25.1	11.23	11.25	-25.1	18,793	-0.13%
2018/09/18	0	0.00	2	11.18	11.15	-2	18,770	-0.01%
2018/09/14	2	11.23	2	11.20	11.20	0	18,690	0.00%
2018/09/13	0	0.00	1	11.15	11.15	-1	18,501	-0.01%
2018/09/12	0	0.00	5	10.95	11.05	-5	18,450	-0.03%
2018/09/11	0	0.00	5	10.95	10.95	-5	18,385	-0.03%
2018/09/10	0	0.00	0.1	10.90	10.90	-0.1	18,583	0.00%
2018/09/07	1	10.90	0	0.00	10.90	1	18,959	0.01%
2018/09/06	1	10.80	0	0.00	11.05	1	19,031	0.01%
2018/09/05	15	10.99	20	11.00	10.90	-5	19,075	-0.03%
2018/09/04	5	11.10	0	0.00	11.10	5	19,071	0.03%
2018/09/03	10	11.15	0	0.00	11.10	10	19,238	0.05%
2018/08/31	3	11.00	28	11.12	11.25	-25	19,246	-0.13%
2018/08/29	0	0.00	2	11.10	11.15	-2	19,245	-0.01%
2018/08/28	0	0.00	7	11.00	11.05	-7	19,386	-0.04%
2018/08/27	1.9	10.88	0	0.00	10.85	1.9	19,334	0.01%
2018/08/24	2	10.80	0	0.00	10.75	2	19,424	0.01%
2018/08/23	6.2	10.90	0	0.00	10.90	6.2	19,806	0.03%
2018/08/22	13	11.00	0	0.00	11.00	13	19,880	0.07%
2018/08/20	16	11.00	0.2	11.00	11.05	15.8	18,161	0.09%
2018/08/17	2	10.83	1.8	10.82	10.85	0.2	17,957	0.00%
2018/08/16	3	10.65	2	10.55	10.65	1	17,839	0.01%
2018/08/15	6	10.75	5	10.76	10.70	1	17,633	0.01%
2018/08/14	54.8	11.29	7.1	11.34	11.45	47.8	16,894	0.28%
2018/08/13	12	11.34	0	0.00	11.35	12	15,770	0.08%
2018/08/10	3	11.55	0	0.00	11.50	3	15,541	0.02%
2018/08/09	0	0.00	18	11.50	11.50	-18	15,550	-0.12%
2018/08/08	15	11.43	1.2	11.45	11.50	13.8	15,160	0.09%
2018/08/07	0.7	11.35	6	11.40	11.40	-5.3	15,064	-0.04%
2018/08/06	400.3	11.50	3	11.45	11.35	397.3	14,842	2.68%	大買/鉅額交易
2018/08/03	0	0.00	1	11.50	11.55	-1	14,468	-0.01%
2018/08/02	2.7	11.46	2	11.53	11.40	0.7	14,471	0.00%
2018/08/01	50.4	11.60	1.5	11.52	11.60	48.9	14,494	0.34%
2018/07/31	5	11.40	40	11.40	11.50	-35	14,267	-0.25%
2018/07/30	0	0.00	8	11.44	11.40	-8	14,102	-0.06%
2018/07/27	1.6	11.35	0	0.00	11.40	1.6	14,107	0.01%
2018/07/26	6	11.32	3	11.40	11.45	3	14,151	0.02%
2018/07/24	0	0.00	0.5	11.15	11.20	-0.5	14,162	0.00%
2018/07/23	7	11.17	0	0.00	11.20	7	14,135	0.05%
2018/07/18	0	0.00	2	11.13	11.10	-2	14,426	-0.01%
2018/07/17	9	11.09	2	11.10	11.10	7	14,407	0.05%
2018/07/16	3	11.10	2	11.15	11.10	1	14,456	0.01%
2018/07/13	3	11.13	1	11.20	11.20	2	14,573	0.01%
2018/07/12	0	0.00	6	11.13	11.15	-6	14,612	-0.04%
2018/07/11	5.6	10.96	2	11.05	11.05	3.6	14,661	0.02%
2018/07/10	2.4	11.10	2	11.15	11.15	0.4	14,691	0.00%
2018/07/09	0	0.00	7	11.01	11.05	-7	14,651	-0.05%
2018/07/06	3.7	10.77	4	10.78	10.85	-0.4	14,555	0.00%
2018/07/05	1	10.85	0	0.00	10.85	1	14,628	0.01%
2018/07/04	1	10.80	2.1	10.95	10.95	-1.1	14,828	-0.01%
2018/07/03	2	10.85	3.7	10.81	10.85	-1.7	15,026	-0.01%
2018/07/02	1	10.95	1	11.10	10.95	0	15,111	0.00%
2018/06/29	6	11.00	9	10.99	11.00	-3	15,100	-0.02%
2018/06/28	4	10.75	20	10.85	10.80	-16	14,921	-0.11%
2018/06/27	2	11.05	0	0.00	11.00	2	14,801	0.01%
2018/06/26	1	11.10	6	11.08	11.10	-5	14,904	-0.03%
2018/06/25	0	0.00	0.4	11.10	11.15	-0.4	14,880	0.00%
2018/06/22	3	11.10	5	11.15	11.10	-2	14,936	-0.01%
2018/06/21	1	11.10	0	0.00	11.15	1	14,835	0.01%
2018/06/20	3	11.10	6.1	11.12	11.15	-3.1	14,993	-0.02%
2018/06/19	6	11.09	1	11.10	11.10	5	15,091	0.03%
2018/06/15	25	11.10	0	0.00	11.20	25	14,973	0.17%
2018/06/14	3	11.23	0	0.00	11.25	3	14,550	0.02%
2018/06/13	5	11.25	1	11.30	11.35	4	14,516	0.03%
2018/06/12	4	11.33	0	0.00	11.35	4	15,072	0.03%
2018/06/11	4	11.35	29	11.40	11.40	-25	15,079	-0.17%
2018/06/08	2	11.45	3	11.42	11.45	-1	15,216	-0.01%
2018/06/07	3.2	11.40	20	11.41	11.45	-16.8	16,149	-0.10%
2018/06/06	1	11.20	2	11.28	11.30	-1	16,238	-0.01%
2018/06/05	4.6	11.20	17.3	11.23	11.30	-12.7	16,375	-0.08%
2018/06/04	2	11.05	4	11.13	11.15	-2	16,248	-0.01%
2018/06/01	4.9	11.00	21.4	11.02	11.10	-16.5	16,327	-0.10%
2018/05/31	7.5	10.86	34	10.98	11.10	-26.5	16,213	-0.16%
2018/05/30	14	10.74	0	0.00	10.70	14	15,760	0.09%
2018/05/29	1	10.90	1	10.95	10.95	0	15,625	0.00%
2018/05/28	18	10.95	1	11.00	11.00	17	15,648	0.11%
2018/05/25	0.7	10.90	3	10.92	11.00	-2.3	15,885	-0.01%
2018/05/24	0.3	10.80	11	10.85	10.90	-10.7	16,135	-0.07%
2018/05/23	4.7	10.78	1	10.85	10.80	3.7	16,288	0.02%
2018/05/22	5.3	10.85	4	10.89	10.85	1.3	16,481	0.01%
2018/05/21	0	0.00	4	10.84	10.85	-4	16,765	-0.02%
2018/05/18	1	10.75	8	10.74	10.75	-7	16,895	-0.04%
2018/05/17	4	10.60	8.2	10.69	10.65	-4.2	16,856	-0.02%
2018/05/16	4	10.60	3	10.70	10.70	1	16,805	0.01%
2018/05/15	2	10.60	0	0.00	10.65	2	17,022	0.01%
2018/05/14	8	10.74	7	10.74	10.75	1	17,645	0.01%
2018/05/11	3	10.65	13	10.67	10.70	-10	17,740	-0.06%
2018/05/10	0.5	10.50	6	10.59	10.55	-5.5	17,689	-0.03%
2018/05/09	2	10.50	0	10.50	10.50	2	17,672	0.01%
2018/05/08	4.5	10.53	3	10.55	10.55	1.5	17,738	0.01%
2018/05/07	1	10.55	2	10.55	10.50	-1	17,840	-0.01%
2018/05/04	6	10.55	0	0.00	10.55	6	17,927	0.03%
2018/05/03	3	10.60	69	10.65	10.60	-66	17,881	-0.37%
2018/05/02	0	10.65	1	10.70	10.70	-1	17,978	-0.01%
2018/04/30	0	0.00	19	10.63	10.70	-19	18,208	-0.10%
2018/04/27	5	10.55	92	10.58	10.60	-87	18,182	-0.48%
2018/04/26	2	10.50	11	10.62	10.60	-9	18,399	-0.05%
2018/04/25	4	10.50	0	0.00	10.55	4	18,451	0.02%
2018/04/24	1	10.50	3	10.55	10.55	-2	18,617	-0.01%
2018/04/23	1	10.55	0.2	10.55	10.60	0.8	18,690	0.00%
2018/04/20	0	0.00	1	10.60	10.60	-1	18,896	-0.01%
2018/04/19	9	10.57	9	10.58	10.60	0	19,042	0.00%
2018/04/18	0	0.00	6	10.48	10.50	-6	19,081	-0.03%
2018/04/17	10	10.42	2	10.40	10.40	8	19,199	0.04%
2018/04/16	5	10.50	1	10.50	10.50	4	19,248	0.02%
2018/04/13	2	10.55	134	10.55	10.60	-132	19,288	-0.68%	大賣/鉅額交易
2018/04/12	6.2	10.51	41	10.55	10.60	-34.8	19,528	-0.18%
2018/04/11	15	10.54	4	10.60	10.60	11	19,645	0.06%
2018/04/10	0	0.00	25	10.50	10.60	-25	19,581	-0.13%
2018/04/09	19	10.32	27	10.36	10.40	-8	19,446	-0.04%
2018/04/03	12	10.23	2	10.25	10.25	10	19,249	0.05%
2018/04/02	3	10.30	0	0.00	10.30	3	19,175	0.02%
2018/03/31	8	10.31	2	10.35	10.35	6	19,139	0.03%
2018/03/30	1	10.35	4	10.38	10.40	-3	19,229	-0.02%
2018/03/29	20	10.31	4	10.38	10.30	16	19,139	0.08%
2018/03/28	15	10.37	5	10.42	10.40	10	18,883	0.05%
2018/03/27	3	10.47	13	10.50	10.50	-10	18,992	-0.05%
2018/03/26	5	10.36	17	10.42	10.45	-12	18,924	-0.06%
2018/03/23	30	10.34	18	10.34	10.35	12	18,935	0.06%
2018/03/22	16	10.54	23	10.58	10.60	-7	18,724	-0.04%
2018/03/21	48.9	10.48	10	10.53	10.50	38.9	18,542	0.21%
2018/03/20	39.3	10.57	34	10.58	10.60	5.3	18,676	0.03%
2018/03/19	86.3	10.67	12	10.66	10.70	74.3	18,817	0.39%
2018/03/16	15.9	10.73	47	10.70	10.80	-31.1	18,913	-0.16%
2018/03/15	24.4	10.53	30	10.56	10.55	-5.6	18,450	-0.03%
2018/03/14	23.7	10.46	37.1	10.51	10.55	-13.4	18,302	-0.07%
2018/03/13	152.5	10.37	121	10.36	10.50	31.5	18,071	0.17%	大買/大賣/
2018/03/12	3	10.05	161	10.10	10.15	-158	17,094	-0.92%	大賣/鉅額交易
2018/03/09	16.5	10.05	499	10.10	10.05	-482.5	17,108	-2.82%	大賣/鉅額交易
2018/03/08	12	10.02	12	10.05	10.05	0	17,204	0.00%
2018/03/07	10.5	10.02	26	10.10	10.10	-15.5	17,557	-0.09%
2018/03/06	5	10.00	11	10.05	10.05	-6	17,602	-0.03%
2018/03/05	19	10.00	2	10.05	9.97	17	17,924	0.09%
2018/03/02	31	10.00	100	10.03	10.05	-69	17,842	-0.39%
2018/03/01	3	10.05	6	10.08	10.05	-3	17,725	-0.02%
2018/02/27	11	10.12	13	10.16	10.10	-2	17,676	-0.01%
2018/02/26	17	10.18	9.2	10.19	10.20	7.8	17,440	0.04%
2018/02/23	10	10.10	18.5	10.15	10.15	-8.5	17,077	-0.05%
2018/02/22	13	10.00	81	10.04	10.10	-68	17,039	-0.40%
2018/02/21	9	9.92	29.5	9.94	10.00	-20.5	16,915	-0.12%
2018/02/12	4	9.76	3.1	9.73	9.71	0.9	16,565	0.01%
2018/02/09	1.1	9.62	1	9.54	9.60	0.1	16,476	0.00%
2018/02/08	6	9.68	3	9.68	9.70	3	16,265	0.02%
2018/02/07	50	9.70	34	9.72	9.75	16	16,245	0.10%
2018/02/06	51	9.56	10	9.55	9.53	41	15,977	0.26%
2018/02/05	8	9.85	93	9.86	9.86	-85	15,254	-0.56%
2018/02/02	14	10.00	17.1	10.05	10.05	-3.1	15,139	-0.02%
2018/02/01	15	10.00	8	10.03	10.00	7	15,176	0.05%
2018/01/31	7	9.99	72	10.03	10.05	-65	15,173	-0.43%
2018/01/30	63	10.00	0	0.00	9.99	63	14,967	0.42%
2018/01/29	360.5	10.05	45	10.09	10.10	315.5	14,879	2.12%	大買/鉅額交易
2018/01/26	10.5	10.05	15	10.10	10.10	-4.5	14,759	-0.03%
2018/01/25	9	10.04	18	10.08	10.10	-9	14,720	-0.06%
2018/01/24	20	10.00	13	10.05	10.05	7	14,519	0.05%
2018/01/23	25	10.06	7.1	10.09	10.10	17.9	14,263	0.13%
2018/01/22	20.2	10.10	15.4	10.18	10.20	4.8	14,161	0.03%
2018/01/19	10	10.11	14	10.19	10.20	-4	14,002	-0.03%
2018/01/18	18.4	10.11	15	10.16	10.15	3.4	13,873	0.02%
2018/01/17	3.5	10.07	16	10.11	10.15	-12.5	13,623	-0.09%
2018/01/16	7.5	10.04	39	10.05	10.10	-31.5	13,439	-0.23%
2018/01/15	9	9.99	53.9	10.00	10.00	-44.9	13,237	-0.34%
2018/01/12	6	9.91	53	9.91	9.96	-47	12,982	-0.36%
2018/01/11	39	9.85	1	9.82	9.84	38	12,826	0.30%
2018/01/10	23	9.97	90	9.98	9.97	-67	12,842	-0.52%
2018/01/09	2	9.94	1.1	9.99	9.97	0.9	12,807	0.01%
2018/01/08	12.5	9.95	43	9.92	10.00	-30.5	12,886	-0.24%
2018/01/05	6.5	9.75	39.6	9.77	9.80	-33.1	12,640	-0.26%
2018/01/04	1.1	9.75	0	0.00	9.73	1.1	12,705	0.01%
2018/01/03	9	9.70	11	9.74	9.75	-2	12,865	-0.02%
2018/01/02	4	9.66	8	9.70	9.70	-4	12,827	-0.03%