永豐金 (2890)-華南永昌-高雄券商分點個股進出

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
23.20
漲跌
▼0.10
漲幅
-0.43%
成交量
31,600張
產業
上市金融類股
1404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-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄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
2024/12/17	27.1	23.08	32	23.24	23.20	-4.9	22,416	-0.02%
2024/12/16	46	23.38	27.3	23.56	23.30	18.7	22,035	0.08%
2024/12/13	42.3	23.62	10	23.65	23.60	32.3	21,773	0.15%
2024/12/12	7	23.70	15	23.77	23.75	-8	21,734	-0.04%
2024/12/11	13	23.76	0	0.00	23.65	13	21,605	0.06%
2024/12/10	61	23.84	17.2	23.86	23.80	43.8	21,569	0.20%
2024/12/09	149.1	24.03	10	24.10	24.10	139.1	21,322	0.65%	大買/鉅額交易
2024/12/06	4	24.28	4	24.43	24.45	0	21,132	0.00%
2024/12/05	7	24.17	0	0.00	24.30	7	21,038	0.03%
2024/12/04	10	24.20	0	0.00	24.25	10	21,025	0.05%
2024/12/03	0	0.00	130	24.21	24.40	-130	21,098	-0.62%	大賣/鉅額交易
2024/12/02	0.4	23.80	83	23.81	24.00	-82.6	20,802	-0.40%
2024/11/29	118.1	23.19	20	23.45	23.25	98.1	20,329	0.48%	大買/
2024/11/28	0	0.00	113	23.45	23.55	-113	20,352	-0.56%	大賣/鉅額交易
2024/11/27	0	23.30	54	23.36	23.10	-54	20,386	-0.26%
2024/11/26	88	23.06	28.2	23.12	23.00	59.8	20,220	0.30%
2024/11/25	0	0.00	63	23.43	23.55	-63	19,996	-0.32%
2024/11/22	27	22.80	10.2	22.89	22.70	16.8	19,494	0.09%
2024/11/21	100.1	22.66	5.5	22.75	22.70	94.6	19,422	0.49%
2024/11/20	6	23.10	12	23.24	23.10	-6	19,800	-0.03%
2024/11/19	88	23.03	3	23.15	23.15	85	19,730	0.43%
2024/11/18	5.1	23.51	0	0.00	23.35	5.1	19,552	0.03%
2024/11/15	24	22.80	109.1	23.59	23.75	-85.1	19,372	-0.44%	大賣/
2024/11/14	23	22.72	24.3	22.87	22.70	-1.3	19,105	-0.01%
2024/11/13	18.2	22.82	18	22.95	22.85	0.2	18,855	0.00%
2024/11/12	30	22.97	36	23.09	23.00	-6	18,754	-0.03%
2024/11/11	28	23.00	48	23.07	23.00	-20	18,597	-0.11%
2024/11/08	17	22.79	14.2	22.99	22.75	2.8	18,598	0.02%
2024/11/07	22	22.64	12	22.83	22.75	10	18,910	0.05%
2024/11/06	1	22.70	0	0.00	22.70	1	19,003	0.01%
2024/11/05	1.2	22.86	0	0.00	22.95	1.2	19,142	0.01%
2024/11/04	1	22.95	0	0.00	22.95	1	19,308	0.01%
2024/11/01	26.4	22.02	23.5	22.53	22.75	2.9	19,792	0.01%
2024/10/30	73.4	22.92	4	23.00	23.00	69.4	19,634	0.35%
2024/10/29	0.6	23.03	0	0.00	23.05	0.6	19,536	0.00%
2024/10/28	21	23.16	11	23.30	23.15	10	19,589	0.05%
2024/10/25	57	23.22	46.3	23.31	23.35	10.7	19,918	0.05%
2024/10/24	8	23.21	13	23.35	23.30	-5	20,102	-0.02%
2024/10/23	21.8	23.39	0	0.00	23.35	21.8	20,470	0.11%
2024/10/22	10	23.44	6	23.63	23.65	4	20,646	0.02%
2024/10/21	106	23.57	2	23.65	23.65	104	20,761	0.50%	大買/鉅額交易
2024/10/18	13	23.84	68	23.95	24.00	-55	20,867	-0.26%
2024/10/17	52.2	23.47	17	23.59	23.55	35.2	20,860	0.17%
2024/10/16	50.1	23.56	23.7	23.80	23.60	26.3	20,969	0.13%
2024/10/15	16	23.75	8.2	23.87	23.85	7.8	20,837	0.04%
2024/10/14	0	0.00	54	23.72	23.85	-54	20,799	-0.26%
2024/10/11	81.3	23.50	17	23.56	23.45	64.3	20,932	0.31%
2024/10/09	191.1	23.84	0	0.00	23.60	191.1	20,802	0.92%	大買/鉅額交易
2024/10/08	46.1	23.95	0	0.00	23.95	46.1	20,684	0.22%
2024/10/07	0	0.00	50	24.19	24.30	-50	20,456	-0.24%
2024/10/04	58.6	23.78	0	0.00	23.65	58.6	20,333	0.29%
2024/10/01	33	24.04	0	0.00	23.95	33	20,040	0.16%
2024/09/30	8	24.25	39.1	24.29	24.25	-31.1	20,051	-0.15%
2024/09/27	6	23.99	4.1	24.15	24.00	1.9	19,876	0.01%
2024/09/26	10	24.20	17	24.20	24.25	-7	19,893	-0.04%
2024/09/25	28	23.89	2	24.00	24.00	26	19,748	0.13%
2024/09/24	65.1	23.95	32.1	24.02	24.20	33	19,432	0.17%
2024/09/23	5	24.30	5	24.30	24.40	0	19,308	0.00%
2024/09/20	0	0.00	50.1	24.13	24.25	-50.1	19,322	-0.26%
2024/09/19	0	0.00	16	23.89	23.85	-16	19,153	-0.08%
2024/09/18	0.1	23.65	13.1	23.71	23.65	-13	19,329	-0.07%
2024/09/16	3	23.37	4	23.49	23.45	-1	19,740	0.00%
2024/09/13	31	23.49	6	23.75	23.35	25	19,874	0.13%
2024/09/12	37	23.46	11.1	23.60	23.70	25.9	19,978	0.13%
2024/09/11	3	23.70	66	23.75	23.50	-63	20,247	-0.31%
2024/09/10	0	0.00	52	23.67	23.60	-52	20,155	-0.26%
2024/09/09	42.1	22.80	42.9	23.10	23.30	-0.8	20,202	0.00%
2024/09/06	2	23.25	5	23.57	23.50	-3	20,321	-0.01%
2024/09/05	0	23.35	83.6	23.56	23.35	-83.5	20,453	-0.41%
2024/09/04	9.2	22.96	0	0.00	23.00	9.2	20,590	0.04%
2024/09/03	10	23.76	5.4	23.91	23.70	4.6	20,416	0.02%
2024/09/02	21.1	24.04	0.8	24.00	23.85	20.3	20,561	0.10%
2024/08/30	6.7	23.93	11	24.03	24.00	-4.3	20,731	-0.02%
2024/08/29	20.3	23.79	0	0.00	23.75	20.3	20,844	0.10%
2024/08/28	14.2	24.11	12	24.23	24.05	2.2	20,935	0.01%
2024/08/27	4.1	24.44	0	0.00	24.40	4.1	21,631	0.02%
2024/08/26	6.1	24.49	12.2	24.65	24.40	-6.1	21,969	-0.03%
2024/08/23	8.1	24.59	0	0.00	24.50	8.1	22,199	0.04%
2024/08/22	95.4	24.75	0	0.00	24.55	95.4	22,201	0.43%
2024/08/21	54	26.74	0	26.90	26.70	54	21,886	0.25%
2024/08/20	30.4	26.72	5.1	26.94	27.00	25.4	21,946	0.12%
2024/08/19	39	26.68	3.1	26.87	26.60	35.9	22,425	0.16%
2024/08/16	3.5	26.94	14	26.91	26.95	-10.5	22,898	-0.05%
2024/08/15	0	26.70	0	0.00	26.50	0	23,428	0.00%
2024/08/14	0	0.00	3	27.00	26.95	-3	24,431	-0.01%
2024/08/13	0	0.00	8	26.74	26.75	-8	24,993	-0.03%
2024/08/12	0	0.00	6	26.61	26.65	-6	24,936	-0.02%
2024/08/09	20.8	25.47	57	26.08	26.15	-36.2	25,065	-0.14%
2024/08/08	31	25.02	4	25.50	25.35	27	24,832	0.11%
2024/08/07	11	25.26	10.2	25.60	25.60	0.8	24,748	0.00%
2024/08/06	63	24.66	61.4	25.12	25.10	1.6	24,792	0.01%
2024/08/05	37.2	24.97	1	24.65	24.60	36.2	24,639	0.15%
2024/08/02	31.1	26.25	166.6	26.52	26.40	-135.5	23,973	-0.57%	大賣/鉅額交易
2024/08/01	0	0.00	0.1	26.64	26.70	-0.1	23,874	0.00%
2024/07/31	2	26.40	72	26.48	26.60	-70	24,004	-0.29%
2024/07/30	3.1	25.47	4	25.88	26.25	-1	23,820	0.00%
2024/07/29	21	26.13	10.8	26.44	26.15	10.2	23,609	0.04%
2024/07/26	129.1	25.95	18	26.04	26.05	111.1	23,505	0.47%	大買/鉅額交易
2024/07/23	54	26.18	42.1	26.48	26.65	12	23,478	0.05%
2024/07/22	17.1	26.13	22.1	26.25	26.30	-5	23,244	-0.02%
2024/07/19	56	26.30	12.8	26.55	26.60	43.2	23,098	0.19%
2024/07/18	1	26.55	12	26.97	26.90	-11	23,186	-0.05%
2024/07/17	33	26.51	9.1	26.90	26.80	23.9	23,091	0.10%
2024/07/16	11	26.96	1	26.95	26.95	10	23,065	0.04%
2024/07/15	1	27.10	1	27.25	27.25	0	23,411	0.00%
2024/07/12	0	0.00	14	26.73	27.10	-14	23,465	-0.06%
2024/07/11	12.9	26.48	27	26.57	26.55	-14.1	23,515	-0.06%
2024/07/10	4	26.33	0	0.00	26.40	4	23,760	0.02%
2024/07/09	1	26.50	4.2	26.65	26.60	-3.2	23,878	-0.01%
2024/07/08	2	26.20	0	0.00	26.70	2	24,053	0.01%
2024/07/05	1.1	26.36	0	26.48	26.40	1.1	24,119	0.00%
2024/07/04	0	0.00	1.1	26.52	26.60	-1.1	24,479	0.00%
2024/07/03	0	0.00	0.2	26.18	26.40	-0.2	24,552	0.00%
2024/07/02	0	0.00	0.3	26.00	26.10	-0.3	24,739	0.00%
2024/07/01	0	0.00	0.1	25.75	25.75	-0.1	24,716	0.00%
2024/06/28	0	0.00	15	25.63	25.40	-15	24,706	-0.06%
2024/06/27	24.7	25.10	20	25.20	25.25	4.7	24,689	0.02%
2024/06/26	10	25.31	1	25.90	25.45	9	24,527	0.04%
2024/06/24	26.1	25.35	0.4	25.40	25.40	25.7	24,259	0.11%
2024/06/21	0	0.00	251	25.38	25.50	-251	24,620	-1.02%	大賣/鉅額交易
2024/06/19	0.1	24.89	15	24.73	24.80	-14.9	24,266	-0.06%
2024/06/18	0	0.00	5.8	24.62	24.70	-5.8	24,284	-0.02%
2024/06/14	3	24.00	0	24.00	24.10	3	24,254	0.01%
2024/06/13	0	0.00	4	24.03	24.00	-4	24,355	-0.02%
2024/06/12	0	0.00	2.1	23.70	23.65	-2.1	24,596	-0.01%
2024/06/11	31.3	23.25	16	23.65	23.60	15.3	24,731	0.06%
2024/06/06	33	22.90	27	23.16	23.35	6	24,608	0.02%
2024/06/05	1	23.05	34	23.15	23.05	-33	24,552	-0.13%
2024/06/04	3	22.88	2.4	23.01	23.10	0.6	24,548	0.00%
2024/06/03	0.3	23.20	86.6	23.14	23.25	-86.3	24,300	-0.36%
2024/05/31	4	22.85	22	23.05	23.05	-18	23,998	-0.08%
2024/05/30	5.1	22.75	0	0.00	22.75	5.1	23,183	0.02%
2024/05/29	27.1	22.87	1	22.90	22.75	26.1	22,799	0.11%
2024/05/28	5	23.33	6	23.50	23.35	-1	22,339	0.00%
2024/05/27	8	23.23	14	23.11	23.50	-6	22,357	-0.03%
2024/05/24	27.2	22.91	2	23.05	23.05	25.2	21,962	0.11%
2024/05/23	12.1	22.68	6.6	22.83	22.75	5.5	21,679	0.03%
2024/05/22	13.3	22.77	0	22.85	22.70	13.3	21,024	0.06%
2024/05/21	60.3	23.44	1	23.15	23.00	59.3	20,469	0.29%
2024/05/20	7	23.82	121.1	23.62	23.85	-114.1	19,791	-0.58%	大賣/鉅額交易
2024/05/17	16	22.66	21.4	22.89	23.15	-5.4	18,795	-0.03%
2024/05/16	5.4	22.83	1	22.85	22.90	4.4	18,164	0.02%
2024/05/15	0	22.60	14	22.83	22.55	-14	18,109	-0.08%
2024/05/14	16.1	22.45	0	0.00	22.45	16.1	18,022	0.09%
2024/05/13	0.1	22.92	0	0.00	23.05	0.1	17,947	0.00%
2024/05/10	0	0.00	27	22.62	22.95	-27	17,890	-0.15%
2024/05/09	3.1	22.50	0	22.70	22.35	3.1	17,744	0.02%
2024/05/08	1	22.65	0	22.75	22.70	1	17,604	0.01%
2024/05/07	0	0.00	2	22.65	22.75	-2	17,616	-0.01%
2024/05/06	0	0.00	59	22.49	22.75	-59	17,443	-0.34%
2024/05/03	64	22.17	69	22.27	22.05	-5	17,159	-0.03%
2024/05/02	7	22.15	1	22.15	22.15	6	17,079	0.04%
2024/04/30	80	22.01	0	0.00	21.95	80	16,847	0.47%
2024/04/29	51.5	21.72	24	21.92	21.95	27.5	16,702	0.16%
2024/04/26	0	0.00	22.2	21.54	21.30	-22.2	16,361	-0.14%
2024/04/25	5.1	21.30	15.3	21.34	21.35	-10.2	16,421	-0.06%
2024/04/24	36.1	21.65	0	0.00	21.45	36.1	16,381	0.22%
2024/04/23	11	21.72	10	21.80	21.80	1	16,347	0.01%
2024/04/22	70	21.42	0	0.00	21.70	70	16,549	0.42%
2024/04/19	24.1	21.27	10	21.43	21.20	14.1	16,406	0.09%
2024/04/18	9	21.40	6	21.60	21.65	3	16,078	0.02%
2024/04/17	11	21.39	30	21.54	21.55	-19	15,985	-0.12%
2024/04/16	25	21.36	12.3	21.67	21.25	12.7	15,832	0.08%
2024/04/15	10	21.95	1	22.05	21.80	9	15,644	0.06%
2024/04/12	20	21.75	20.1	21.82	21.85	-0.1	15,630	0.00%
2024/04/11	2.1	21.90	21	21.99	21.95	-18.9	15,508	-0.12%
2024/04/10	121	21.76	35	22.00	21.70	86	15,388	0.56%	大買/
2024/04/08	0	0.00	30	21.32	21.35	-30	15,433	-0.19%
2024/04/03	53	21.06	0	0.00	21.00	53	15,282	0.35%
2024/04/02	11.1	21.27	3	21.43	21.35	8.1	15,241	0.05%
2024/04/01	0	21.65	0	0.00	21.50	0	15,310	0.00%
2024/03/29	7	21.59	0.5	21.60	21.65	6.5	15,260	0.04%
2024/03/28	0	0.00	7	21.56	21.50	-7	15,123	-0.05%
2024/03/27	53.1	21.53	0	21.50	21.50	53	15,300	0.35%
2024/03/26	0	0.00	399	21.12	21.65	-399	15,607	-2.56%	大賣/鉅額交易
2024/03/25	0	21.15	3	21.15	21.15	-3	15,528	-0.02%
2024/03/22	0	0.00	4.8	21.16	21.15	-4.8	15,941	-0.03%
2024/03/21	0	0.00	15	20.90	21.15	-15	16,166	-0.09%
2024/03/20	3	20.72	0	0.00	20.65	3	16,489	0.02%
2024/03/19	5	20.65	19	20.77	20.80	-14	16,585	-0.08%
2024/03/18	20	20.96	0.3	20.95	20.95	19.7	16,612	0.12%
2024/03/15	89	20.95	10	21.08	21.35	79	16,667	0.47%
2024/03/14	1	20.95	89	21.01	21.05	-88	16,361	-0.54%
2024/03/13	0	0.00	6.1	20.52	20.70	-6.1	16,142	-0.04%
2024/03/12	1	20.25	4	20.25	20.30	-3	16,023	-0.02%
2024/03/11	5	20.29	4	20.40	20.25	1	16,155	0.01%
2024/03/08	150	20.05	40.2	20.20	20.30	109.8	16,127	0.68%	大買/鉅額交易
2024/03/07	181	19.95	62	20.00	20.10	119	16,087	0.74%	大買/鉅額交易
2024/03/06	19	20.05	11	20.10	20.05	8	16,043	0.05%
2024/03/05	0	20.00	0	0.00	20.00	0	16,572	0.00%
2024/03/04	2	19.90	0	0.00	20.00	2	16,661	0.01%
2024/03/01	0.1	20.00	0	0.00	19.95	0.1	16,841	0.00%
2024/02/29	0	19.90	37	19.97	20.10	-37	16,944	-0.22%
2024/02/27	0	0.00	276	19.88	19.85	-276	16,705	-1.65%	大賣/鉅額交易
2024/02/26	3	19.73	11	19.83	19.80	-8	16,629	-0.05%
2024/02/23	7	19.81	12.7	19.92	19.85	-5.8	16,622	-0.03%
2024/02/22	1	19.90	41	19.91	19.95	-40	16,800	-0.24%
2024/02/21	2.8	19.78	15.1	19.86	19.90	-12.3	16,754	-0.07%
2024/02/20	1	19.75	0	0.00	19.90	1	16,674	0.01%
2024/02/19	0	0.00	2	19.80	19.85	-2	16,713	-0.01%
2024/02/16	0	0.00	0	19.60	19.60	0	16,791	0.00%
2024/02/15	0	0.00	12	19.38	19.40	-12	16,844	-0.07%
2024/02/05	0	0.00	2	19.10	19.10	-2	16,712	-0.01%
2024/02/02	0	0.00	0.2	19.28	19.35	-0.2	16,645	0.00%
2024/01/31	0	0.00	1	19.20	19.20	-1	16,537	-0.01%
2024/01/30	2	19.10	1	19.10	19.05	1	16,479	0.01%
2024/01/29	2	19.20	0	0.00	19.25	2	16,591	0.01%
2024/01/26	0	19.15	48	19.08	19.15	-48	16,612	-0.29%
2024/01/25	35	18.95	24.1	19.05	18.95	10.9	16,651	0.07%
2024/01/23	79.1	18.95	1.2	19.00	18.90	77.8	16,832	0.46%
2024/01/22	1	18.95	1.8	18.97	18.95	-0.8	16,958	0.00%
2024/01/19	26	18.81	1	19.00	18.95	25	16,955	0.15%
2024/01/18	1	18.70	25.5	18.83	18.85	-24.5	16,929	-0.14%
2024/01/17	5.5	18.66	2.1	18.65	18.60	3.4	16,856	0.02%
2024/01/16	32.3	18.99	0	0.00	18.80	32.3	16,532	0.20%
2024/01/15	500	19.17	21	19.20	19.10	479	16,315	2.94%	大買/鉅額交易
2024/01/12	26.1	19.18	0	0.00	19.15	26.1	16,653	0.16%
2024/01/11	10	19.25	20	19.43	19.35	-10	16,778	-0.06%
2024/01/10	23	19.32	10	19.50	19.30	13	16,938	0.08%
2024/01/09	1	19.45	0	0.00	19.40	1	17,031	0.01%
2024/01/08	14	19.46	0.3	19.65	19.40	13.7	17,032	0.08%
2024/01/05	2	19.40	10	19.50	19.50	-8	17,022	-0.05%
2024/01/04	0	0.00	60	19.40	19.40	-60	17,284	-0.35%
2024/01/03	15.1	19.32	120	19.42	19.30	-104.9	17,854	-0.59%	大賣/鉅額交易
2024/01/02	27.2	19.39	0	0.00	19.35	27.2	17,799	0.15%
2023/12/29	40	19.68	21	19.85	19.70	19	17,637	0.11%
2023/12/28	20	19.68	10.1	19.80	19.70	9.9	17,714	0.06%
2023/12/27	1	19.80	29.3	19.72	19.80	-28.3	17,622	-0.16%
2023/12/26	3	19.52	8	19.57	19.40	-5	17,512	-0.03%
2023/12/25	0	0.00	11.7	19.45	19.45	-11.7	17,495	-0.07%
2023/12/22	21.1	19.29	30.6	19.38	19.30	-9.4	17,565	-0.05%
2023/12/21	40.1	19.29	20	19.45	19.30	20.1	17,308	0.12%
2023/12/20	0.1	19.60	11	19.52	19.45	-11	16,876	-0.06%
2023/12/19	15.1	19.70	3	19.57	19.50	12.1	16,373	0.07%
2023/12/18	12.2	19.76	15	19.80	19.75	-2.8	16,135	-0.02%
2023/12/15	0.1	19.90	20	19.95	20.00	-20	15,757	-0.13%
2023/12/14	5	19.95	14.5	20.00	20.00	-9.5	15,282	-0.06%
2023/12/13	15	19.65	1.1	19.70	19.80	14	15,093	0.09%
2023/12/12	0	0.00	1	19.70	19.75	-1	15,403	-0.01%
2023/12/11	0	0.00	56	19.40	19.55	-56	15,380	-0.36%
2023/12/08	10	19.20	4	19.25	19.25	6	15,346	0.04%
2023/12/07	45	19.12	0	0.00	19.05	45	15,380	0.29%
2023/12/06	11.1	19.25	32	19.30	19.35	-21	15,410	-0.14%
2023/12/05	10	18.95	45.8	19.11	19.15	-35.8	15,225	-0.24%
2023/12/04	20	18.95	100	19.06	19.10	-80	15,172	-0.53%
2023/12/01	5	18.85	0.1	18.90	18.95	5	15,165	0.03%
2023/11/30	50.1	18.93	40	19.03	18.90	10.1	15,105	0.07%
2023/11/29	50	18.83	0	0.00	18.80	50	14,500	0.34%
2023/11/28	20	18.90	25	19.04	18.85	-5	14,362	-0.03%
2023/11/27	11.1	19.04	6	19.03	18.80	5.1	14,532	0.03%
2023/11/24	11	18.85	30	18.90	18.85	-19	14,437	-0.13%
2023/11/23	5	18.77	5	18.86	18.85	0	14,387	0.00%
2023/11/22	20.1	18.85	11.1	18.91	18.85	9	14,315	0.06%
2023/11/21	0	0.00	13	18.99	18.95	-13	14,288	-0.09%
2023/11/17	1	18.90	3	18.92	18.85	-2	14,087	-0.01%
2023/11/16	19	18.76	28.2	18.82	18.90	-9.2	14,042	-0.07%
2023/11/15	40	18.73	8	18.80	18.70	32	13,952	0.23%
2023/11/14	43	18.58	13	18.63	18.65	30	13,867	0.22%
2023/11/13	2.1	18.40	0	0.00	18.50	2.1	13,856	0.01%
2023/11/10	11.1	18.44	14	18.46	18.45	-2.9	14,109	-0.02%
2023/11/09	0	0.00	0	18.34	18.45	0	14,229	0.00%
2023/11/08	12	18.33	2.1	18.45	18.40	9.9	14,543	0.07%
2023/11/07	5	18.34	0	0.00	18.35	5	14,571	0.03%
2023/11/06	13	18.40	4	18.50	18.45	9	14,681	0.06%
2023/11/03	0.8	18.25	15	18.28	18.40	-14.2	15,058	-0.09%
2023/11/02	0	0.00	0	18.05	18.15	0	15,598	0.00%
2023/11/01	0	0.00	2	18.03	18.00	-2	16,002	-0.01%
2023/10/31	0	0.00	73	17.85	17.85	-73	16,308	-0.45%
2023/10/30	77	17.78	23	17.73	17.70	54	16,608	0.33%
2023/10/27	23.3	17.85	15	18.00	17.95	8.3	16,663	0.05%
2023/10/26	22	17.85	42	17.90	17.85	-20	16,943	-0.12%
2023/10/25	23.1	18.06	12	18.15	18.05	11.1	16,987	0.07%
2023/10/24	34	18.01	1.3	18.09	18.15	32.7	17,158	0.19%
2023/10/23	0.9	18.10	12.3	18.25	18.15	-11.5	17,342	-0.07%
2023/10/20	61	18.08	49	18.23	18.20	12	17,283	0.07%
2023/10/19	0	0.00	29	18.46	18.40	-29	17,275	-0.17%
2023/10/18	0.1	18.47	10.2	18.50	18.50	-10.1	17,554	-0.06%
2023/10/17	0	0.00	18	18.51	18.60	-18	17,701	-0.10%
2023/10/16	0	0.00	35.4	18.40	18.40	-35.4	17,897	-0.20%
2023/10/13	0	0.00	115.4	18.49	18.50	-115.4	18,312	-0.63%	大賣/鉅額交易
2023/10/12	10.1	18.35	21	18.40	18.45	-10.9	18,402	-0.06%
2023/10/11	0	0.00	297.7	18.10	18.25	-297.7	18,262	-1.63%	大賣/鉅額交易
2023/10/06	2	17.35	65	17.62	17.70	-63	17,744	-0.36%
2023/10/05	0	0.00	12	17.40	17.35	-12	17,631	-0.07%
2023/10/04	17.3	17.15	20	17.25	17.15	-2.7	17,702	-0.02%
2023/10/03	11	17.25	2	17.30	17.30	9	17,607	0.05%
2023/10/02	20	17.35	0	0.00	17.35	20	17,813	0.11%
2023/09/27	15.1	17.27	15	17.40	17.40	0.1	18,225	0.00%
2023/09/26	1	17.30	9	17.40	17.35	-8	18,519	-0.04%
2023/09/25	0.1	17.38	2	17.40	17.45	-1.9	18,508	-0.01%
2023/09/22	20	17.25	0	0.00	17.30	20	18,769	0.11%
2023/09/21	22	17.25	1	17.60	17.25	21	18,910	0.11%
2023/09/20	1	17.65	27.8	17.68	17.60	-26.8	18,746	-0.14%
2023/09/19	8.1	17.63	16	17.68	17.60	-7.9	18,864	-0.04%
2023/09/18	4.1	17.50	11.1	17.55	17.55	-7	19,123	-0.04%
2023/09/15	53.9	17.49	16	17.65	17.65	37.9	19,275	0.20%
2023/09/14	2	17.64	17.1	17.66	17.70	-15.1	19,064	-0.08%
2023/09/13	17.1	17.44	10.1	17.50	17.50	7	19,014	0.04%
2023/09/12	0.1	17.45	19	17.49	17.50	-18.9	19,374	-0.10%
2023/09/11	16.2	17.23	12	17.40	17.45	4.2	19,403	0.02%
2023/09/08	30	17.15	29	17.33	17.35	1	19,433	0.01%
2023/09/07	7	17.15	60	17.21	17.25	-53	19,619	-0.27%
2023/09/06	33	17.20	200	17.20	17.15	-167	19,640	-0.85%	大賣/鉅額交易
2023/09/05	1	17.25	4	17.28	17.35	-3	19,647	-0.02%
2023/09/04	5	17.30	0	0.00	17.40	5	19,701	0.03%
2023/09/01	27	17.17	20	17.30	17.25	7	19,822	0.04%
2023/08/31	45.2	17.20	10	17.45	17.10	35.2	19,857	0.18%
2023/08/30	0	0.00	1	17.40	17.45	-1	19,538	-0.01%
2023/08/29	4	17.24	0	0.00	17.30	4	19,597	0.02%
2023/08/28	23	17.10	10.6	17.34	17.35	12.4	19,709	0.06%
2023/08/25	8.1	17.11	1	17.10	17.10	7.1	21,157	0.03%
2023/08/24	0	0.00	45	17.27	17.25	-45	21,332	-0.21%
2023/08/23	7.6	17.16	2	17.25	17.20	5.6	21,377	0.03%
2023/08/22	20.3	17.20	14	17.19	17.20	6.3	21,593	0.03%
2023/08/21	21	17.20	46	17.28	17.25	-25	21,682	-0.12%
2023/08/18	10	17.08	20.5	17.13	17.10	-10.5	21,775	-0.05%
2023/08/17	137	16.93	0.1	17.10	16.95	136.9	21,749	0.63%	大買/鉅額交易
2023/08/16	10.2	17.05	9.4	17.12	17.05	0.8	21,837	0.00%
2023/08/15	12.1	17.42	2	17.43	17.25	10.1	21,781	0.05%
2023/08/14	12.2	17.57	10	17.46	17.50	2.2	21,837	0.01%
2023/08/11	6.2	17.91	4	17.98	18.00	2.2	21,791	0.01%
2023/08/10	91.4	17.85	60	17.95	17.95	31.4	21,795	0.14%
2023/08/09	21.3	17.90	5	17.85	17.85	16.3	21,797	0.07%
2023/08/08	12.2	18.66	20	18.71	18.70	-7.8	21,573	-0.04%
2023/08/07	2.1	18.65	23	18.73	18.80	-21	21,175	-0.10%
2023/08/04	72	18.61	1	18.65	18.70	71	20,803	0.34%
2023/08/02	19	18.57	1.2	18.55	18.55	17.8	20,541	0.09%
2023/08/01	0	0.00	6	18.80	18.80	-6	20,356	-0.03%
2023/07/31	2	18.68	317	18.64	18.65	-315	20,211	-1.56%	大賣/鉅額交易
2023/07/28	0	0.00	16	18.52	18.55	-16	20,073	-0.08%
2023/07/27	5.7	18.50	31	18.52	18.50	-25.3	20,033	-0.13%
2023/07/26	0	0.00	10.2	18.29	18.40	-10.2	20,023	-0.05%
2023/07/25	5.1	18.00	4	18.00	18.05	1.1	20,126	0.01%
2023/07/24	21	18.00	0	0.00	18.00	21	20,119	0.10%
2023/07/21	1	18.05	52	18.10	18.10	-51	19,886	-0.26%
2023/07/20	5	18.10	24	18.11	18.10	-19	19,514	-0.10%
2023/07/19	8	17.91	11	18.09	18.00	-3	19,075	-0.02%
2023/07/18	16	18.07	23	18.04	18.05	-7	18,736	-0.04%
2023/07/17	31	17.95	34.1	17.80	17.95	-3.1	18,325	-0.02%
2023/07/14	3	17.63	6	17.73	17.75	-3	18,118	-0.02%
2023/07/13	20	17.55	22.1	17.60	17.60	-2.1	18,051	-0.01%
2023/07/12	11.5	17.50	10	17.60	17.60	1.5	18,053	0.01%
2023/07/11	11	17.40	43	17.50	17.50	-32	17,982	-0.18%
2023/07/10	40	17.34	0	0.00	17.35	40	18,008	0.22%
2023/07/07	19	17.13	10	17.17	17.15	9	18,013	0.05%
2023/07/06	77	17.42	4	17.35	17.35	73	18,024	0.40%
2023/07/05	70	17.61	8	17.66	17.65	62	17,734	0.35%
2023/07/04	5.1	17.53	124	17.69	17.70	-119	17,614	-0.68%	大賣/鉅額交易
2023/07/03	0	0.00	6	17.45	17.45	-6	17,532	-0.03%
2023/06/29	0	17.35	0	0.00	17.35	0	17,833	0.00%
2023/06/28	1	17.25	14.1	17.35	17.30	-13.1	17,793	-0.07%
2023/06/27	20	17.26	0	0.00	17.25	20	17,880	0.11%
2023/06/26	110	17.20	20	17.37	17.35	90	17,978	0.50%	大買/
2023/06/21	13	17.25	0	0.00	17.25	13	17,850	0.07%
2023/06/20	12	17.23	13	17.30	17.30	-1	17,868	-0.01%
2023/06/19	17.5	17.23	14	17.30	17.25	3.5	17,780	0.02%
2023/06/16	7.2	17.47	0	0.00	17.25	7.2	17,773	0.04%
2023/06/15	0	17.50	16	17.50	17.50	-16	17,789	-0.09%
2023/06/14	0	0.00	3	17.45	17.45	-3	17,990	-0.02%
2023/06/13	1	17.40	0	0.00	17.40	1	18,241	0.01%
2023/06/09	10	17.43	0.1	17.45	17.40	9.9	18,567	0.05%
2023/06/08	0	17.45	20	17.40	17.35	-20	18,651	-0.11%
2023/06/07	0	0.00	5.3	17.45	17.45	-5.3	18,846	-0.03%
2023/06/06	0	0.00	6	17.35	17.35	-6	19,036	-0.03%
2023/06/05	13	17.30	14	17.32	17.30	-1	19,084	-0.01%
2023/06/01	21	17.16	6	17.25	17.15	15	19,110	0.08%
2023/05/31	4	17.16	6	17.30	17.30	-2	19,035	-0.01%
2023/05/30	1	17.15	3	17.23	17.15	-2	17,687	-0.01%
2023/05/29	0	0.00	4	17.25	17.15	-4	17,761	-0.02%
2023/05/26	3	17.07	0	0.00	17.10	3	18,039	0.02%
2023/05/25	5.2	17.15	8	17.20	17.15	-2.8	17,862	-0.02%
2023/05/24	0	0.00	0	17.35	17.35	0	17,953	0.00%
2023/05/23	0	0.00	15	17.43	17.45	-15	17,845	-0.08%
2023/05/22	9.1	17.32	19.1	17.33	17.40	-10	17,791	-0.06%
2023/05/19	2	17.20	7	17.29	17.25	-5	17,613	-0.03%
2023/05/18	80	17.20	11	17.25	17.20	69	17,538	0.39%
2023/05/17	5	17.07	6	17.20	17.20	-1	17,389	-0.01%
2023/05/16	0	0.00	1	17.05	17.10	-1	17,166	-0.01%
2023/05/15	3.1	16.85	11	16.94	16.90	-7.9	17,287	-0.05%
2023/05/12	43	16.89	1	16.90	16.90	42	17,287	0.24%
2023/05/11	95	17.09	0	0.00	17.10	95	17,034	0.56%
2023/05/10	32	17.22	1	17.25	17.30	31	16,965	0.18%
2023/05/09	50.6	17.24	14	17.26	17.30	36.6	16,993	0.22%
2023/05/08	2	17.18	17	17.22	17.20	-15	17,111	-0.09%
2023/05/05	1.8	17.02	0	0.00	17.05	1.8	17,052	0.01%
2023/05/04	0.1	16.90	11.9	17.05	17.00	-11.8	17,176	-0.07%
2023/05/03	3	16.85	0.5	16.90	16.90	2.5	17,257	0.01%
2023/04/28	322	16.75	0.5	16.80	16.70	321.5	18,010	1.79%	大買/鉅額交易
2023/04/26	13	16.65	0	0.00	16.65	13	18,048	0.07%
2023/04/21	10	16.65	1	16.65	16.70	9	18,127	0.05%
2023/04/20	11	16.65	0.1	16.70	16.65	11	18,259	0.06%
2023/04/19	6.1	16.75	0	0.00	16.80	6.1	18,329	0.03%
2023/04/18	10.2	16.78	0	0.00	16.80	10.2	18,298	0.06%
2023/04/17	15	16.78	4	16.80	16.80	11	18,204	0.06%
2023/04/14	1	16.90	4.1	16.85	16.90	-3.1	18,151	-0.02%
2023/04/13	23.5	16.73	29	16.75	16.80	-5.5	18,258	-0.03%
2023/04/12	5	16.60	6	16.65	16.60	-1	18,165	-0.01%
2023/04/11	2.1	16.60	6	16.61	16.60	-3.9	18,195	-0.02%
2023/04/10	4	16.65	16	16.67	16.65	-12	18,010	-0.07%
2023/04/07	10	16.55	20	16.63	16.60	-10	18,017	-0.06%
2023/04/06	18	16.56	21	16.62	16.55	-3	17,985	-0.02%
2023/03/31	6	16.63	8.1	16.60	16.60	-2	18,093	-0.01%
2023/03/30	92	16.57	0	0.00	16.55	92	18,879	0.49%
2023/03/29	0	0.00	7	16.67	16.75	-7	19,673	-0.04%
2023/03/28	11	16.60	10	16.67	16.60	1	20,724	0.00%
2023/03/27	67	16.56	22	16.62	16.55	45	22,084	0.20%
2023/03/24	1.1	16.40	9	16.46	16.40	-7.9	23,575	-0.03%
2023/03/23	14.3	16.38	0	0.00	16.40	14.3	23,691	0.06%
2023/03/22	5	16.35	1	16.35	16.40	4	23,728	0.02%
2023/03/21	14	16.18	34.1	16.11	16.10	-20	24,081	-0.08%
2023/03/20	39.4	15.91	27.8	15.91	15.95	11.6	24,144	0.05%
2023/03/17	12.5	16.31	0.9	16.35	16.25	11.6	23,839	0.05%
2023/03/16	5	16.29	20	16.33	16.30	-15	23,714	-0.06%
2023/03/15	6	16.70	16	16.60	16.55	-10	23,658	-0.04%
2023/03/14	6.1	16.58	0	0.00	16.55	6.1	23,632	0.03%
2023/03/13	4.5	16.83	0	16.85	16.80	4.5	23,698	0.02%
2023/03/10	4.2	16.91	2	16.90	16.85	2.2	23,864	0.01%
2023/03/09	11	17.00	44.9	17.10	17.00	-33.9	24,080	-0.14%
2023/03/08	32	17.13	1	17.20	17.20	31	25,429	0.12%
2023/03/07	12	17.11	16	17.17	17.15	-4	25,726	-0.02%
2023/03/06	26	17.06	7	17.14	17.05	19	26,092	0.07%
2023/03/03	6	17.05	6.1	17.10	17.05	-0.1	26,493	0.00%
2023/03/02	32	17.08	10	17.10	17.05	22	26,675	0.08%
2023/03/01	25	17.08	26	17.20	17.20	-1	26,917	0.00%
2023/02/24	3	17.17	2.1	17.15	17.20	0.9	26,976	0.00%
2023/02/23	16	17.35	7	17.29	17.35	9	26,684	0.03%
2023/02/22	4	17.14	1	17.10	17.20	3	26,812	0.01%
2023/02/21	6.3	17.27	0	17.30	17.30	6.2	26,617	0.02%
2023/02/20	13	17.35	0	0.00	17.35	13	26,874	0.05%
2023/02/17	0	17.35	0	0.00	17.40	0	27,038	0.00%
2023/02/16	2	17.20	1	17.30	17.30	1	27,468	0.00%
2023/02/15	1	17.20	0	0.00	17.20	1	27,739	0.00%
2023/02/14	12	17.31	0	0.00	17.35	12	27,774	0.04%
2023/02/13	1	17.10	11	17.13	17.40	-10	27,930	-0.04%
2023/02/10	0	17.25	0	0.00	17.20	0	28,040	0.00%
2023/02/09	2	17.13	1	17.20	17.20	1	28,046	0.00%
2023/02/08	8	17.22	6	17.30	17.20	2	28,346	0.01%
2023/02/07	13	17.30	211	17.30	17.35	-198	28,453	-0.70%	大賣/鉅額交易
2023/02/06	1	17.45	23	17.49	17.35	-22	28,546	-0.08%
2023/02/03	66	17.41	10	17.45	17.45	56	28,528	0.20%
2023/02/02	175	17.35	12	17.35	17.35	163	28,644	0.57%	大買/鉅額交易
2023/02/01	1	17.15	1	17.30	17.30	0	28,586	0.00%
2023/01/31	59.5	17.52	3	17.50	17.30	56.5	28,554	0.20%
2023/01/30	1	17.80	7	17.84	17.90	-6	28,334	-0.02%
2023/01/17	51.3	17.55	20.4	17.55	17.75	30.9	28,268	0.11%
2023/01/16	5	17.35	10	17.40	17.40	-5	28,337	-0.02%
2023/01/13	1	17.40	2	17.35	17.30	-1	28,308	0.00%
2023/01/12	0	0.00	0	17.30	17.25	0	28,953	0.00%
2023/01/11	5	17.25	0	0.00	17.35	5	29,129	0.02%
2023/01/10	2.1	17.28	22	17.35	17.40	-19.9	28,988	-0.07%
2023/01/09	3	17.28	6	17.24	17.30	-3	28,967	-0.01%
2023/01/06	25	16.95	1	17.00	16.95	24	28,967	0.08%
2023/01/05	0	0.00	12	16.85	16.85	-12	29,208	-0.04%
2023/01/04	3.9	16.69	14	16.72	16.70	-10.1	29,312	-0.03%
2023/01/03	15	16.58	0	0.00	16.60	15	29,503	0.05%
2022/12/30	15	16.76	6	16.84	16.75	9	29,370	0.03%
2022/12/28	0	0.00	7	16.80	16.75	-7	29,352	-0.02%
2022/12/27	8	16.75	8	16.80	16.80	0	29,456	0.00%
2022/12/26	3	16.73	2	16.80	16.80	1	29,608	0.00%
2022/12/23	56	16.75	0	0.00	16.70	56	29,952	0.19%
2022/12/22	27	16.64	40	17.44	17.55	-13	29,947	-0.04%
2022/12/21	52	16.45	29	16.57	16.60	23	29,092	0.08%
2022/12/20	15	16.53	4	16.50	16.60	11	28,190	0.04%
2022/12/19	6.2	16.59	0	0.00	16.70	6.2	27,307	0.02%
2022/12/16	11.4	17.15	0	0.00	16.90	11.4	25,881	0.04%
2022/12/15	2.1	17.41	2	17.40	17.45	0.1	24,505	0.00%
2022/12/14	5.1	17.50	0	0.00	17.60	5.1	24,468	0.02%
2022/12/13	13	17.60	0	17.85	17.40	13	24,526	0.05%
2022/12/12	3	17.60	3	17.82	17.80	0	24,522	0.00%
2022/12/09	4	17.80	90	17.85	17.75	-86	26,595	-0.32%
2022/12/08	1	17.70	0	0.00	17.95	1	26,575	0.00%
2022/12/07	0	0.00	7	18.00	17.90	-7	26,541	-0.03%
2022/12/06	7	17.89	5	17.85	17.85	2	26,459	0.01%
2022/12/05	0	0.00	2	17.98	17.95	-2	26,541	-0.01%
2022/12/01	16	17.88	0	0.00	17.95	16	26,527	0.06%
2022/11/30	0	0.00	15	18.20	18.20	-15	26,334	-0.06%
2022/11/29	0	0.00	1	17.60	17.75	-1	25,062	0.00%
2022/11/28	1	17.20	4	17.50	17.50	-3	24,730	-0.01%
2022/11/25	0	0.00	17	17.43	17.50	-17	24,426	-0.07%
2022/11/23	2	17.18	4	17.25	17.25	-2	24,085	-0.01%
2022/11/22	0	0.00	4	16.99	17.15	-4	23,860	-0.02%
2022/11/21	0.1	16.85	0	0.00	16.85	0.1	23,528	0.00%
2022/11/18	10	16.85	200	16.95	16.95	-190	23,473	-0.81%	大賣/鉅額交易
2022/11/16	1.1	16.81	1	16.90	16.90	0.1	23,384	0.00%
2022/11/14	0	0.00	33.8	17.00	17.05	-33.8	23,011	-0.15%
2022/11/11	0	0.00	27.1	16.65	16.80	-27.1	22,582	-0.12%
2022/11/10	10.2	16.38	10	16.50	16.45	0.2	22,261	0.00%
2022/11/09	20	16.51	10	16.65	16.55	10	22,322	0.04%
2022/11/08	0	0.00	27	16.48	16.50	-27	22,174	-0.12%
2022/11/07	2	16.15	2	16.40	16.30	0	21,973	0.00%
2022/11/04	0	0.00	7.1	16.09	16.25	-7.1	22,088	-0.03%
2022/11/03	15	15.87	7.1	15.98	16.05	7.9	22,066	0.04%
2022/11/02	7.3	16.10	0	0.00	16.10	7.3	22,844	0.03%
2022/11/01	1	16.15	5	16.28	16.30	-4	23,061	-0.02%
2022/10/31	0	16.17	2	16.30	16.10	-2	23,243	-0.01%
2022/10/28	8	16.05	9.1	16.13	16.00	-1.1	23,101	0.00%
2022/10/27	11	16.06	2	16.15	16.05	9	23,111	0.04%
2022/10/26	0	15.83	30	16.06	16.05	-30	23,069	-0.13%
2022/10/25	1.6	15.58	0	15.55	15.70	1.5	22,912	0.01%
2022/10/24	56.9	16.08	10.1	15.80	15.80	46.8	22,812	0.21%
2022/10/21	0	0.00	5.2	16.20	16.15	-5.2	22,533	-0.02%
2022/10/20	6.7	15.85	13	15.89	16.10	-6.3	22,503	-0.03%
2022/10/19	4.9	16.44	0	0.00	16.50	4.9	21,861	0.02%
2022/10/18	2	16.75	3	16.55	16.70	-1	21,592	0.00%
2022/10/17	0	0.00	11	16.42	16.50	-11	21,816	-0.05%
2022/10/14	5	16.78	6	16.75	16.60	-1	21,900	0.00%
2022/10/13	6	16.81	3.4	16.75	16.75	2.6	22,087	0.01%
2022/10/12	0.1	17.15	0	0.00	17.10	0.1	22,299	0.00%
2022/10/11	3	16.95	74	16.94	16.85	-71	22,635	-0.31%
2022/10/07	21	16.90	16.3	17.02	16.95	4.7	22,583	0.02%
2022/10/06	15	17.02	39.5	17.11	17.15	-24.5	22,696	-0.11%
2022/10/05	0	0.00	1	16.95	16.95	-1	22,779	0.00%
2022/10/04	91	16.99	10	16.95	16.95	81	22,910	0.35%
2022/10/03	6	16.86	5	17.10	16.85	1	22,843	0.00%
2022/09/30	0	17.30	1	17.35	17.30	-1	22,822	0.00%
2022/09/29	13	17.00	12	17.07	17.15	1	22,650	0.00%
2022/09/28	4.1	16.89	3	16.90	16.90	1.1	22,482	0.00%
2022/09/27	0	17.20	1	17.15	17.20	-1	22,410	0.00%
2022/09/26	0.1	17.25	18	17.25	17.15	-17.9	22,435	-0.08%
2022/09/23	19	17.26	29.1	17.33	17.40	-10.1	22,442	-0.04%
2022/09/22	29.3	17.24	24	17.33	17.20	5.3	22,596	0.02%
2022/09/21	14.1	17.64	11	17.75	17.60	3.1	22,428	0.01%
2022/09/20	3	17.55	5.1	17.60	17.60	-2.1	22,293	-0.01%
2022/09/19	47.1	17.86	37.6	17.90	17.75	9.4	22,142	0.04%
2022/09/16	5	18.15	185.1	18.56	18.45	-180.1	21,731	-0.83%	大賣/鉅額交易
2022/09/15	2.8	18.16	10	18.23	18.20	-7.3	19,590	-0.04%
2022/09/14	3	18.00	12	18.09	18.00	-9	19,489	-0.05%
2022/09/13	7.1	18.11	12	18.22	18.20	-4.9	19,620	-0.02%
2022/09/12	0	0.00	11	18.21	18.30	-11	19,688	-0.06%
2022/09/08	4	17.90	31	17.83	17.95	-27	19,807	-0.14%
2022/09/07	1	17.40	5.1	17.55	17.45	-4.1	19,552	-0.02%
2022/09/06	7.1	17.74	14	17.74	17.70	-6.9	19,360	-0.04%
2022/09/05	73.2	17.31	39	17.51	17.65	34.2	19,174	0.18%
2022/09/02	19.4	17.17	22	17.26	17.15	-2.6	19,054	-0.01%
2022/09/01	10.1	17.15	46	17.30	17.25	-35.9	19,059	-0.19%
2022/08/31	12	17.15	7.5	17.35	17.35	4.5	18,932	0.02%
2022/08/30	43.1	17.14	24	17.26	17.25	19.1	18,743	0.10%
2022/08/29	10.1	17.22	10	17.30	17.20	0.1	18,739	0.00%
2022/08/26	6	17.35	15	17.44	17.45	-9	18,800	-0.05%
2022/08/25	0	0.00	6	17.38	17.40	-6	18,931	-0.03%
2022/08/24	26.1	17.12	5	17.10	17.10	21.1	19,083	0.11%
2022/08/23	0	0.00	39	17.23	17.25	-39	19,765	-0.20%
2022/08/22	0	0.00	16	17.22	17.25	-16	20,008	-0.08%
2022/08/19	38	17.12	6	17.20	17.30	32	20,366	0.16%
2022/08/18	10	17.17	10	17.25	17.25	0	20,415	0.00%
2022/08/17	14.1	17.20	0	0.00	17.35	14.1	20,648	0.07%
2022/08/16	26	17.09	23.2	17.19	17.25	2.8	20,722	0.01%
2022/08/15	39	17.10	0	0.00	17.15	39	21,094	0.18%
2022/08/12	172	17.11	8	17.11	17.20	164	21,506	0.76%	大買/鉅額交易
2022/08/11	32	17.08	37	17.12	17.20	-5	21,697	-0.02%
2022/08/10	41	17.00	67	17.03	16.90	-26	21,725	-0.12%
2022/08/09	3	17.68	51.7	17.64	17.70	-48.7	21,741	-0.22%
2022/08/08	10	17.08	12	17.22	17.35	-2	21,021	-0.01%
2022/08/05	3	16.97	7	17.06	17.10	-4	20,813	-0.02%
2022/08/04	3.1	16.74	0	0.00	16.80	3.1	20,708	0.01%
2022/08/03	25	16.67	14.5	16.72	16.80	10.5	20,751	0.05%
2022/08/02	4.1	16.64	2	16.60	16.85	2.1	20,909	0.01%
2022/08/01	9	16.80	0	0.00	16.80	9	21,102	0.04%
2022/07/29	11	16.72	30	16.87	16.90	-19	21,237	-0.09%
2022/07/28	11.1	16.55	13	16.65	16.65	-1.9	20,973	-0.01%
2022/07/27	1.1	16.31	5	16.47	16.50	-3.9	20,913	-0.02%
2022/07/26	16	16.33	11.6	16.34	16.35	4.4	20,907	0.02%
2022/07/25	14	16.32	2	16.40	16.40	12	20,876	0.06%
2022/07/22	17	16.15	20	16.22	16.20	-3	21,084	-0.01%
2022/07/21	15.1	15.90	0	0.00	16.00	15.1	20,975	0.07%
2022/07/20	74.4	16.02	25	16.00	15.90	49.4	20,902	0.24%
2022/07/19	53	15.92	40	16.00	16.00	13	20,796	0.06%
2022/07/18	1	15.75	0	0.00	15.80	1	20,526	0.00%
2022/07/15	57.3	15.31	20	15.30	15.25	37.3	20,201	0.18%
2022/07/14	14.2	15.61	10	15.65	15.65	4.2	20,191	0.02%
2022/07/13	40.1	15.84	13	15.87	15.85	27.1	20,358	0.13%
2022/07/12	6.4	15.82	0	0.00	15.65	6.4	20,449	0.03%
2022/07/11	5.2	16.26	0	0.00	16.15	5.2	20,367	0.03%
2022/07/08	111.5	16.48	47.2	16.69	16.60	64.4	20,607	0.31%	大買/
2022/07/07	7.1	16.42	0.9	16.43	16.30	6.2	20,678	0.03%
2022/07/06	4.3	16.49	2	16.45	16.45	2.3	20,735	0.01%
2022/07/05	2.4	16.71	0	0.00	16.85	2.4	20,955	0.01%
2022/07/04	1	16.80	1	16.60	16.60	0	21,173	0.00%
2022/07/01	1.1	16.66	0	0.00	16.65	1.1	21,873	0.00%
2022/06/30	3.1	16.75	2.3	16.86	16.80	0.8	22,043	0.00%
2022/06/29	10	17.00	30	17.08	17.00	-20	22,104	-0.09%
2022/06/28	1.1	17.06	205	17.10	17.05	-203.9	22,503	-0.91%	大賣/鉅額交易
2022/06/27	10.1	17.17	10	17.30	17.10	0.1	23,645	0.00%
2022/06/23	44	17.04	20	17.13	17.00	24	23,773	0.10%
2022/06/22	41	16.85	93	16.95	16.85	-52	23,808	-0.22%
2022/06/21	22.1	16.96	47	16.99	16.95	-24.9	23,936	-0.10%
2022/06/20	8.6	16.51	7	16.94	16.40	1.6	23,927	0.01%
2022/06/17	10.1	16.79	1	16.95	16.75	9.1	23,783	0.04%
2022/06/16	16	17.20	52	17.29	17.10	-36	23,540	-0.15%
2022/06/15	1	17.15	1.2	17.28	17.15	-0.2	23,947	0.00%
2022/06/14	9.1	16.98	0	0.00	17.05	9.1	24,177	0.04%
2022/06/13	6.2	16.85	1	16.85	16.95	5.2	24,284	0.02%
2022/06/10	9.1	17.13	4	17.25	17.20	5.1	24,136	0.02%
2022/06/09	15.1	17.43	1	17.45	17.40	14.1	24,144	0.06%
2022/06/08	1	17.60	1	17.70	17.60	0	24,150	0.00%
2022/06/07	1.1	17.56	20	17.55	17.55	-19	24,289	-0.08%
2022/06/06	26.4	17.44	4	17.70	17.60	22.4	24,493	0.09%
2022/06/02	4	17.69	0	0.00	17.70	4	24,933	0.02%
2022/06/01	41.2	17.87	5	17.90	17.75	36.2	25,284	0.14%
2022/05/31	9.1	17.45	38	18.06	18.15	-28.9	25,359	-0.11%
2022/05/30	40	17.67	7.5	17.82	17.80	32.5	24,680	0.13%
2022/05/27	10	17.60	17	17.69	17.70	-7	24,579	-0.03%
2022/05/26	17.1	17.22	23	17.33	17.30	-5.9	24,431	-0.02%
2022/05/25	54.1	17.25	51	17.33	17.40	3.1	24,834	0.01%
2022/05/24	5.4	17.31	5	17.36	17.40	0.4	25,042	0.00%
2022/05/23	18.1	17.31	19	17.50	17.50	-0.9	24,994	0.00%
2022/05/20	6.1	17.09	9	17.36	17.50	-2.9	24,744	-0.01%
2022/05/19	13.3	17.13	8	17.19	17.15	5.3	24,332	0.02%
2022/05/18	0	0.00	23	17.43	17.50	-23	24,102	-0.10%
2022/05/17	6	17.18	3	17.13	17.05	3	23,940	0.01%
2022/05/16	14.2	16.60	13	16.62	16.85	1.2	23,664	0.00%
2022/05/13	0	0.00	1	16.85	16.95	-1	23,459	0.00%
2022/05/12	12.6	16.88	0	0.00	16.80	12.6	23,497	0.05%
2022/05/11	67	17.34	0	0.00	17.35	67	23,285	0.29%
2022/05/10	0	0.00	1.9	17.40	17.50	-1.9	23,229	-0.01%
2022/05/09	15.3	17.20	19	17.20	17.20	-3.7	23,175	-0.02%
2022/05/06	105.3	17.80	140	17.72	17.75	-34.8	23,160	-0.15%	大買/大賣/
2022/05/05	3	18.08	1	18.15	18.05	2	23,325	0.01%
2022/05/04	1	18.20	2.7	18.28	18.30	-1.7	23,323	-0.01%
2022/05/03	0.1	18.20	10	18.10	18.20	-10	23,506	-0.04%
2022/04/29	1.1	18.20	1	18.20	18.25	0.1	23,648	0.00%
2022/04/28	12	17.96	2	18.00	18.15	10	23,926	0.04%
2022/04/27	7.3	18.09	0	0.00	18.15	7.3	23,891	0.03%
2022/04/26	4	18.46	0.6	18.55	18.55	3.4	24,105	0.01%
2022/04/25	3.2	18.17	5	18.14	18.25	-1.8	24,352	-0.01%
2022/04/22	26.3	18.52	0	0.00	18.60	26.3	24,188	0.11%
2022/04/21	5	18.25	5	18.33	18.25	0	24,321	0.00%
2022/04/20	1	18.30	0	0.00	18.25	1	24,627	0.00%
2022/04/19	6	18.24	1	18.45	18.35	5	24,943	0.02%
2022/04/18	19.1	18.06	5	18.13	18.10	14.1	25,184	0.06%
2022/04/15	2.2	18.53	11	18.55	18.50	-8.9	25,193	-0.04%
2022/04/14	42.1	18.72	5	18.63	18.50	37.1	25,278	0.15%
2022/04/13	0	0.00	7	19.08	19.05	-7	25,156	-0.03%
2022/04/12	11.1	18.86	0	0.00	18.85	11.1	25,076	0.04%
2022/04/11	4	18.91	3	19.00	19.00	1	24,971	0.00%
2022/04/08	6	18.84	4	18.90	19.05	2	24,700	0.01%
2022/04/07	46.2	18.90	20	18.82	18.65	26.2	24,490	0.11%
2022/04/06	22.1	18.90	0	19.00	19.10	22	23,729	0.09%
2022/04/01	3	18.68	8	18.68	18.70	-5	23,394	-0.02%
2022/03/31	4.2	18.51	26.5	18.59	18.40	-22.3	23,068	-0.10%
2022/03/30	3.5	18.29	79.7	18.16	18.35	-76.2	22,484	-0.34%
2022/03/29	22.2	17.39	0	0.00	17.30	22.2	21,310	0.10%
2022/03/28	5.1	17.36	0	0.00	17.55	5.1	21,088	0.02%
2022/03/25	11.1	17.46	0	0.00	17.50	11.1	21,031	0.05%
2022/03/24	8.1	17.64	0	0.00	17.75	8.1	20,906	0.04%
2022/03/23	15	17.69	4	17.68	17.75	11	20,874	0.05%
2022/03/22	0.1	17.35	0	0.00	17.45	0.1	20,749	0.00%
2022/03/21	5.2	17.30	20	17.40	17.35	-14.9	20,844	-0.07%
2022/03/18	19.1	17.38	0	0.00	17.30	19.1	20,848	0.09%
2022/03/17	3	17.30	5	17.32	17.40	-2	20,512	-0.01%
2022/03/16	24.1	17.00	18	17.00	17.10	6.1	20,532	0.03%
2022/03/15	3.1	16.97	10	16.90	17.00	-6.9	20,471	-0.03%
2022/03/14	0	16.95	0	0.00	17.00	0	20,535	0.00%
2022/03/11	7	16.93	2.2	16.99	16.90	4.8	20,591	0.02%
2022/03/10	7	16.94	0	16.95	16.90	7	20,613	0.03%
2022/03/09	20.3	16.48	2	16.50	16.40	18.3	20,604	0.09%
2022/03/08	20.5	16.48	1	16.50	16.40	19.5	20,374	0.10%
2022/03/07	17.5	16.64	25	16.66	16.80	-7.5	19,954	-0.04%
2022/03/04	6.2	17.13	0	0.00	17.10	6.2	20,316	0.03%
2022/03/03	3	17.45	5	17.35	17.50	-2	20,250	-0.01%
2022/03/02	3	17.30	17	17.29	17.40	-14	20,483	-0.07%
2022/03/01	2	17.20	5	17.15	17.20	-3	20,422	-0.01%
2022/02/25	8.1	17.01	10.1	17.00	17.10	-2.1	20,478	-0.01%
2022/02/24	22.1	17.06	7	17.07	17.20	15.1	20,247	0.07%
2022/02/23	6	17.30	5	17.42	17.45	1	19,962	0.01%
2022/02/22	18.1	17.27	8	17.30	17.40	10.1	20,043	0.05%
2022/02/18	2	17.43	6	17.38	17.40	-4	20,490	-0.02%
2022/02/17	12	17.46	11	17.50	17.40	1	20,579	0.00%
2022/02/16	3	17.45	0	0.00	17.40	3	20,750	0.01%
2022/02/15	32	17.25	5	17.24	17.25	27	21,064	0.13%
2022/02/14	0	0.00	31	17.24	17.40	-31	21,227	-0.15%
2022/02/11	1.3	17.37	5	17.40	17.35	-3.7	21,089	-0.02%
2022/02/10	23.1	17.42	5.5	17.27	17.45	17.5	21,082	0.08%
2022/02/09	1.1	17.31	0	0.00	17.50	1.1	20,990	0.01%
2022/02/08	22	17.23	19	17.31	17.35	3	20,909	0.01%
2022/02/07	13	16.89	11	17.00	17.05	2	20,573	0.01%
2022/01/26	11	16.31	0	0.00	16.45	11	20,166	0.05%
2022/01/25	2	16.20	0	0.00	16.40	2	20,142	0.01%
2022/01/24	0.1	16.20	0	0.00	16.55	0.1	20,008	0.00%
2022/01/21	5.2	16.41	7	16.48	16.50	-1.8	19,975	-0.01%
2022/01/20	13.1	16.77	1	16.75	16.75	12.1	19,706	0.06%
2022/01/19	9	17.01	1	17.00	16.95	8	19,565	0.04%
2022/01/18	2.1	17.13	42	16.86	17.10	-39.9	19,333	-0.21%
2022/01/17	1	16.75	0	0.00	16.70	1	18,968	0.01%
2022/01/14	15	16.63	8	16.68	16.70	7	18,934	0.04%
2022/01/13	11.4	16.65	14	16.67	16.70	-2.6	18,923	-0.01%
2022/01/12	6.2	16.32	4	16.35	16.45	2.2	18,548	0.01%
2022/01/11	25.2	16.42	2	16.50	16.55	23.2	18,182	0.13%
2022/01/10	4	16.34	5	16.40	16.35	-1	17,778	-0.01%
2022/01/07	7	16.59	6	16.78	16.55	1	17,534	0.01%
2022/01/06	1.6	16.50	2	16.40	16.50	-0.4	17,290	0.00%
2022/01/05	0.4	16.25	1	16.25	16.30	-0.6	17,151	0.00%
2022/01/04	0.7	16.15	0	0.00	16.20	0.7	17,180	0.00%
2022/01/03	5	16.07	7	16.12	16.10	-2	17,144	-0.01%
2021/12/30	11	16.30	0	0.00	16.15	11	17,134	0.06%
2021/12/29	7	16.06	6	16.19	16.25	1	17,244	0.01%
2021/12/28	3	16.00	3	16.05	16.05	0	17,275	0.00%
2021/12/27	6.2	15.90	0	0.00	15.95	6.2	17,280	0.04%
2021/12/24	2	15.95	1	16.00	15.95	1	17,601	0.01%
2021/12/22	1.1	15.81	14	15.90	15.85	-12.9	17,825	-0.07%
2021/12/21	0	0.00	15	15.95	15.90	-15	17,879	-0.08%
2021/12/20	3.1	15.74	1	15.80	15.75	2.1	17,886	0.01%
2021/12/17	0.1	15.90	0	0.00	15.90	0.1	17,835	0.00%
2021/12/16	2.5	15.80	1	15.75	15.75	1.5	17,799	0.01%
2021/12/15	6	15.86	2	15.90	15.85	4	17,991	0.02%
2021/12/14	4	15.65	7	15.63	15.65	-3	18,302	-0.02%
2021/12/13	19	15.92	0	0.00	15.85	19	18,314	0.10%
2021/12/10	3	16.02	9	15.80	15.95	-6	18,235	-0.03%
2021/12/09	3	15.65	8	15.65	15.70	-5	18,101	-0.03%
2021/12/08	1	15.55	19	15.51	15.55	-18	18,107	-0.10%
2021/12/06	1	15.35	0	0.00	15.35	1	18,022	0.01%
2021/12/03	0	0.00	0.8	15.20	15.20	-0.8	18,179	0.00%
2021/12/02	0	0.00	10	15.10	15.15	-10	18,012	-0.06%
2021/12/01	1	15.05	2.6	15.05	15.15	-1.6	17,952	-0.01%
2021/11/30	10.1	14.98	1	15.30	15.30	9.1	18,025	0.05%
2021/11/29	2	15.00	0	0.00	15.00	2	17,460	0.01%
2021/11/26	10	15.17	2	15.28	15.15	8	17,556	0.05%
2021/11/25	2	15.43	0	0.00	15.50	2	17,543	0.01%
2021/11/24	2	15.50	1	15.50	15.50	1	17,728	0.01%
2021/11/23	1	15.35	4	15.40	15.30	-3	17,949	-0.02%
2021/11/22	1	15.10	4	15.23	15.20	-3	17,786	-0.02%
2021/11/19	3	15.07	27	15.11	15.10	-24	17,608	-0.14%
2021/11/18	0	0.00	16	15.17	15.20	-16	17,542	-0.09%
2021/11/17	6	14.99	25	14.90	15.00	-19	17,430	-0.11%
2021/11/16	3	14.62	10	14.67	14.75	-7	17,275	-0.04%
2021/11/15	3	14.72	11.3	14.74	14.70	-8.3	17,500	-0.05%
2021/11/12	11	14.55	36	14.51	14.55	-25	17,586	-0.14%
2021/11/11	0	0.00	4	14.30	14.35	-4	17,621	-0.02%
2021/11/10	1	14.20	1	14.15	14.20	0	17,677	0.00%
2021/11/09	1	14.15	0	0.00	14.15	1	17,849	0.01%
2021/11/08	0	0.00	6	14.15	14.20	-6	19,488	-0.03%
2021/11/04	0.1	14.15	3	14.15	14.15	-3	21,225	-0.01%
2021/11/03	0	0.00	3	14.10	14.20	-3	21,662	-0.01%
2021/11/02	0	0.00	3.1	14.17	14.15	-3.1	22,030	-0.01%
2021/11/01	1	14.10	3	14.15	14.15	-2	22,375	-0.01%
2021/10/29	1	14.10	1.3	14.15	14.15	-0.3	22,652	0.00%
2021/10/28	1	14.15	0	0.00	14.15	1	22,738	0.00%
2021/10/27	2	14.15	0	0.00	14.20	2	22,965	0.01%
2021/10/21	2	14.00	11	14.01	14.00	-9	24,666	-0.04%
2021/10/20	0.2	13.95	0	0.00	13.95	0.2	24,530	0.00%
2021/10/19	0	0.00	0.5	13.95	14.00	-0.5	24,549	0.00%
2021/10/18	1	13.95	0	0.00	13.90	1	24,547	0.00%
2021/10/15	0	0.00	3.3	13.80	13.85	-3.3	24,705	-0.01%
2021/10/14	0	0.00	2	13.80	13.80	-2	25,194	-0.01%
2021/10/12	0	0.00	78	13.72	13.85	-78	26,213	-0.30%
2021/10/08	4	13.85	0	0.00	13.80	4	26,397	0.02%
2021/10/07	2.1	13.90	0	0.00	13.90	2.1	26,798	0.01%
2021/10/06	1	13.75	8	13.80	13.90	-7	27,522	-0.03%
2021/10/05	5	13.70	5	13.70	13.80	0	27,872	0.00%
2021/10/04	3	13.70	8	13.74	13.75	-5	28,243	-0.02%
2021/10/01	4.4	13.70	12	13.83	13.70	-7.6	28,494	-0.03%
2021/09/30	1	13.90	0	0.00	13.90	1	28,465	0.00%
2021/09/29	10	13.85	13	13.88	13.90	-3	28,591	-0.01%
2021/09/28	11	13.86	0	0.00	13.85	11	28,514	0.04%
2021/09/27	0	0.00	25	14.00	14.00	-25	28,525	-0.09%
2021/09/24	5	13.90	3	13.95	13.95	2	28,613	0.01%
2021/09/23	13	13.86	25.1	13.95	13.85	-12.1	28,694	-0.04%
2021/09/22	3	13.80	14	13.83	13.85	-11	28,663	-0.04%
2021/09/17	4	13.96	0	0.00	13.95	4	28,334	0.01%
2021/09/16	26	14.09	5	14.10	14.10	21	28,048	0.07%
2021/09/15	11	14.00	15	14.02	14.05	-4	27,964	-0.01%
2021/09/14	16	14.02	0	0.00	14.05	16	28,046	0.06%
2021/09/13	2	14.05	37	14.05	14.10	-35	27,890	-0.13%
2021/09/10	5	14.10	11	14.05	14.05	-6	28,048	-0.02%
2021/09/09	4	13.96	1	14.00	14.00	3	28,506	0.01%
2021/09/08	9	13.98	11	14.03	14.05	-2	28,496	-0.01%
2021/09/07	0	0.00	2	14.00	14.00	-2	28,448	-0.01%
2021/09/06	8	14.10	5.1	14.10	14.05	2.9	28,798	0.01%
2021/09/03	5	14.10	5	14.15	14.10	0	29,075	0.00%
2021/09/02	7	13.88	16	13.98	14.00	-9	28,902	-0.03%
2021/09/01	18.1	14.04	0	0.00	14.00	18.1	28,728	0.06%
2021/08/31	6	14.10	25	14.15	14.25	-19	28,492	-0.07%
2021/08/30	8	14.19	11	14.19	14.25	-3	28,405	-0.01%
2021/08/27	2	14.00	12.2	13.95	14.05	-10.2	28,191	-0.04%
2021/08/25	5.9	13.60	5	13.65	13.65	0.9	27,745	0.00%
2021/08/24	0	0.00	13	13.47	13.60	-13	27,751	-0.05%
2021/08/23	16.2	13.51	11	13.55	13.50	5.2	27,758	0.02%
2021/08/20	17	13.56	6	13.64	13.60	11	27,850	0.04%
2021/08/19	31	13.65	34	13.64	13.65	-3	28,567	-0.01%
2021/08/18	4.1	13.59	28.1	13.59	13.65	-24.1	28,331	-0.08%
2021/08/17	4	13.48	30	13.47	13.55	-26	28,179	-0.09%
2021/08/16	16	13.28	26	13.29	13.30	-10	27,834	-0.04%
2021/08/13	15.4	13.31	3	13.30	13.35	12.4	27,802	0.04%
2021/08/12	95.2	13.30	2	13.25	13.30	93.2	27,698	0.34%
2021/08/11	11	14.23	12	14.21	14.20	-1	26,185	0.00%
2021/08/10	4.6	14.22	6	14.24	14.20	-1.4	25,336	-0.01%
2021/08/09	14	14.20	16.1	14.20	14.20	-2.1	25,405	-0.01%
2021/08/06	1	14.20	14	14.25	14.20	-13	25,402	-0.05%
2021/08/05	4	14.23	10	14.20	14.25	-6	25,879	-0.02%
2021/08/04	8	14.18	15.1	14.25	14.20	-7.1	26,968	-0.03%
2021/08/03	8	14.10	0	0.00	14.15	8	27,254	0.03%
2021/08/02	1.1	14.06	2	14.20	14.20	-0.9	27,897	0.00%
2021/07/30	9	14.04	4	14.21	14.05	5	28,077	0.02%
2021/07/29	21	14.15	0	0.00	14.20	21	28,354	0.07%
2021/07/28	18	14.01	11	14.00	14.10	7	28,464	0.02%
2021/07/27	2.1	14.18	34	14.17	14.15	-31.9	28,764	-0.11%
2021/07/26	45.1	14.30	7	14.31	14.30	38.1	28,917	0.13%
2021/07/23	3	14.25	13	14.29	14.25	-10	29,021	-0.03%
2021/07/22	5.1	14.25	8	14.30	14.30	-2.9	29,081	-0.01%
2021/07/21	10	14.13	5	14.15	14.20	5	29,214	0.02%
2021/07/20	25	14.15	13	14.19	14.20	12	29,501	0.04%
2021/07/19	6	14.39	1	14.40	14.45	5	29,049	0.02%
2021/07/16	5.1	14.35	4.9	14.26	14.35	0.2	29,167	0.00%
2021/07/15	3	14.20	10.6	14.22	14.25	-7.6	28,795	-0.03%
2021/07/14	6	14.20	8	14.20	14.15	-2	28,720	-0.01%
2021/07/13	17	14.20	17	14.22	14.10	0	28,766	0.00%
2021/07/12	19	14.03	47	14.09	14.00	-28	28,224	-0.10%
2021/07/09	9	13.92	6	13.97	13.95	3	27,986	0.01%
2021/07/08	10	13.91	19.5	13.92	13.95	-9.5	27,623	-0.03%
2021/07/07	4	13.78	10.2	13.80	13.80	-6.2	27,511	-0.02%
2021/07/06	0	0.00	6.1	13.80	13.80	-6.1	27,494	-0.02%
2021/07/05	34	13.65	6	13.74	13.75	28	27,400	0.10%
2021/07/02	10	13.65	24.1	13.71	13.65	-14.1	27,374	-0.05%
2021/07/01	10.1	13.70	1	13.75	13.70	9.1	27,361	0.03%
2021/06/30	10	13.75	10	13.80	13.75	0	27,344	0.00%
2021/06/29	6.1	13.73	0	0.00	13.75	6.1	27,500	0.02%
2021/06/28	7	13.79	0	0.00	13.75	7	27,729	0.03%
2021/06/25	3	13.75	0	0.00	13.80	3	27,891	0.01%
2021/06/24	0	0.00	7	13.69	13.70	-7	27,840	-0.03%
2021/06/23	20	13.60	16.1	13.70	13.60	3.9	27,924	0.01%
2021/06/22	1.1	13.55	0	0.00	13.50	1.1	28,024	0.00%
2021/06/21	17	13.41	2	13.50	13.50	15	28,231	0.05%
2021/06/18	26	13.51	24	13.64	13.55	2	28,091	0.01%
2021/06/17	16	13.55	0	0.00	13.60	16	28,009	0.06%
2021/06/16	25	13.60	8	13.64	13.70	17	29,300	0.06%
2021/06/15	59	13.59	0	0.00	13.55	59	29,313	0.20%
2021/06/11	1.5	13.72	8	13.75	13.75	-6.5	29,216	-0.02%
2021/06/10	11	13.50	13	13.60	13.65	-2	29,178	-0.01%
2021/06/09	0	0.00	5	13.55	13.60	-5	29,494	-0.02%
2021/06/08	0	0.00	5	13.65	13.65	-5	29,606	-0.02%
2021/06/07	19	13.56	10.2	13.55	13.65	8.8	29,961	0.03%
2021/06/04	11	13.60	2	13.60	13.70	9	30,063	0.03%
2021/06/03	5	13.65	2	13.65	13.70	3	30,298	0.01%
2021/06/02	67	13.58	0	0.00	13.65	67	30,346	0.22%
2021/06/01	0	0.00	5	13.60	13.55	-5	30,381	-0.02%
2021/05/31	20	13.45	13	13.50	13.55	7	30,598	0.02%
2021/05/28	22	13.43	66	13.50	13.45	-44	30,808	-0.14%
2021/05/27	5	13.40	20	13.38	13.50	-15	30,605	-0.05%
2021/05/26	2.5	13.40	27	13.38	13.45	-24.5	30,188	-0.08%
2021/05/25	28	13.31	13	13.38	13.30	15	30,352	0.05%
2021/05/24	7	13.21	16	13.15	13.25	-9	30,325	-0.03%
2021/05/21	33	13.18	13.1	13.20	13.20	19.9	30,476	0.07%
2021/05/20	4	13.04	23	13.08	13.10	-19	30,427	-0.06%
2021/05/19	71	13.08	52	13.05	13.05	19	30,503	0.06%
2021/05/18	62.5	12.73	113	13.08	13.05	-50.5	30,639	-0.16%	大賣/
2021/05/17	73.1	12.69	71.1	12.74	12.60	1.9	30,849	0.01%
2021/05/14	89	13.07	6	13.14	13.15	83	30,394	0.27%
2021/05/13	10	13.09	43	12.93	13.00	-33	29,935	-0.11%
2021/05/12	138.5	13.27	100	13.12	13.05	38.5	29,135	0.13%	大買/
2021/05/11	39	13.72	104	13.78	13.70	-65	27,745	-0.23%	大賣/
2021/05/10	10	13.93	117	13.81	14.00	-107	27,192	-0.39%	大賣/鉅額交易
2021/05/07	11	13.69	26	13.66	13.65	-15	26,614	-0.06%
2021/05/06	68	13.50	16	13.54	13.60	52	26,375	0.20%
2021/05/05	26	13.31	7	13.23	13.25	19	25,430	0.07%
2021/05/04	54.1	13.24	17.4	13.14	13.20	36.7	25,044	0.15%
2021/05/03	9	13.39	5	13.40	13.35	4	24,410	0.02%
2021/04/29	21	13.40	0	0.00	13.30	21	24,074	0.09%
2021/04/28	13.2	13.45	20	13.45	13.50	-6.8	23,998	-0.03%
2021/04/27	1.1	13.45	3	13.45	13.50	-1.9	24,345	-0.01%
2021/04/26	32.1	13.44	22	13.47	13.50	10.1	24,159	0.04%
2021/04/23	11	13.34	101.5	13.25	13.30	-90.5	23,710	-0.38%	大賣/
2021/04/22	3	13.40	53	13.40	13.30	-50	23,796	-0.21%
2021/04/21	10.1	13.28	5.3	13.33	13.30	4.7	23,455	0.02%
2021/04/20	12	13.20	26	13.26	13.35	-14	23,374	-0.06%
2021/04/19	31	13.17	20	13.23	13.25	11	23,273	0.05%
2021/04/16	26	12.98	36	12.99	13.00	-10	22,927	-0.04%
2021/04/15	9	12.91	85	12.85	12.95	-76	23,202	-0.33%
2021/04/14	5	12.75	0	0.00	12.80	5	22,925	0.02%
2021/04/13	10.5	12.83	25	12.85	12.75	-14.5	23,111	-0.06%
2021/04/12	3.1	12.75	8	12.69	12.80	-4.9	23,049	-0.02%
2021/04/09	20	12.57	5.1	12.56	12.55	14.9	23,028	0.06%
2021/04/08	0	0.00	2	12.60	12.60	-2	23,110	-0.01%
2021/04/07	36	12.60	0	0.00	12.65	36	23,674	0.15%
2021/04/06	42.8	12.60	0	0.00	12.60	42.8	23,659	0.18%
2021/04/01	4.3	12.71	3.3	12.70	12.65	1	23,543	0.00%
2021/03/31	1.6	12.70	54	12.70	12.85	-52.4	23,224	-0.23%
2021/03/30	0	0.00	15	12.57	12.70	-15	22,972	-0.07%
2021/03/29	20	12.54	2	12.55	12.60	18	22,771	0.08%
2021/03/26	11	12.45	0	0.00	12.45	11	22,643	0.05%
2021/03/25	5	12.44	38	12.46	12.50	-33	22,525	-0.15%
2021/03/24	8	12.36	5	12.35	12.35	3	22,371	0.01%
2021/03/23	0	0.00	15	12.33	12.35	-15	22,113	-0.07%
2021/03/22	20	12.29	322	12.15	12.30	-302	22,136	-1.36%	大賣/鉅額交易
2021/03/19	47	12.07	54.1	12.24	12.05	-7.1	21,967	-0.03%
2021/03/18	0	0.00	20.1	12.33	12.25	-20.1	20,599	-0.10%
2021/03/17	4	12.30	48	12.33	12.30	-44	20,614	-0.21%
2021/03/16	15	12.35	0	0.00	12.35	15	20,554	0.07%
2021/03/15	9	12.32	13	12.31	12.30	-4	20,506	-0.02%
2021/03/12	1	12.05	21.6	12.08	12.15	-20.6	20,884	-0.10%
2021/03/11	32	12.12	11	12.12	12.00	21	20,963	0.10%
2021/03/10	78.1	11.97	7.5	12.03	12.05	70.6	20,806	0.34%
2021/03/09	167	11.85	20.2	11.90	11.95	146.8	20,687	0.71%	大買/鉅額交易
2021/03/08	84	11.78	0	0.00	11.80	84	20,685	0.41%
2021/03/05	55	11.72	2	11.70	11.75	53	20,716	0.26%
2021/03/04	3	11.80	0	0.00	11.80	3	21,420	0.01%
2021/03/03	1	11.90	8	11.80	11.85	-7	21,538	-0.03%
2021/03/02	3	11.65	4	11.75	11.65	-1	21,289	0.00%
2021/02/26	7	11.68	5	11.80	11.65	2	21,348	0.01%
2021/02/25	10	11.90	38.3	11.90	11.95	-28.3	21,039	-0.13%
2021/02/24	33	11.80	31	11.80	11.80	2	20,831	0.01%
2021/02/23	20	11.70	10	11.60	11.75	10	20,776	0.05%
2021/02/22	0.1	11.60	61	11.60	11.65	-60.9	21,140	-0.29%
2021/02/19	2.1	11.55	0	0.00	11.60	2.1	21,098	0.01%
2021/02/18	7	11.62	30	11.57	11.60	-23	21,118	-0.11%
2021/02/17	0	0.00	91	11.45	11.60	-91	21,064	-0.43%
2021/02/05	15	11.12	0	0.00	11.20	15	20,483	0.07%
2021/02/04	0	0.00	3	11.13	11.15	-3	20,569	-0.01%
2021/02/03	3	11.10	2	11.15	11.10	1	20,996	0.00%
2021/02/02	0	0.00	2	11.10	11.10	-2	21,398	-0.01%
2021/01/29	9.9	11.00	1	11.00	10.95	8.9	21,382	0.04%
2021/01/28	0	0.00	1	11.05	11.05	-1	21,133	0.00%
2021/01/27	2.1	11.10	0	0.00	11.10	2.1	20,957	0.01%
2021/01/26	5	11.08	2	11.05	11.10	3	20,843	0.01%
2021/01/25	20	11.10	3	11.15	11.15	17	20,842	0.08%
2021/01/22	25	11.11	0	0.00	11.10	25	20,843	0.12%
2021/01/21	37	11.18	8	11.18	11.15	29	20,762	0.14%
2021/01/20	42.5	11.24	10	11.10	11.10	32.5	20,578	0.16%
2021/01/19	21.1	11.35	0	11.30	11.35	21	20,080	0.10%
2021/01/18	3	11.30	4	11.35	11.35	-1	19,999	-0.01%
2021/01/15	4	11.44	0	0.00	11.40	4	19,886	0.02%
2021/01/14	1	11.50	2	11.60	11.50	-1	19,878	-0.01%
2021/01/13	1	11.60	5	11.50	11.50	-4	19,627	-0.02%
2021/01/12	27	11.52	5	11.45	11.45	22	19,492	0.11%
2021/01/11	11	11.61	33	11.65	11.65	-22	19,396	-0.11%
2021/01/08	4	11.56	17	11.60	11.65	-13	19,235	-0.07%
2021/01/07	12	11.44	2.1	11.40	11.45	9.9	18,714	0.05%
2021/01/06	0	0.00	10	11.45	11.40	-10	18,662	-0.05%
2021/01/05	0	0.00	3	11.45	11.45	-3	18,322	-0.02%
2021/01/04	0.1	11.45	21	11.45	11.45	-20.9	18,419	-0.11%
2020/12/31	6	11.49	48	11.47	11.45	-42	18,243	-0.23%
2020/12/30	39.8	11.39	20.1	11.44	11.50	19.7	18,132	0.11%
2020/12/29	10	11.20	2	11.20	11.20	8	17,641	0.05%
2020/12/28	14	11.15	3	11.10	11.20	11	17,606	0.06%
2020/12/25	10	11.15	0	0.00	11.15	10	17,590	0.06%
2020/12/24	10	11.10	40	11.16	11.15	-30	17,719	-0.17%
2020/12/23	20	11.10	0	0.00	11.10	20	17,667	0.11%
2020/12/22	19	11.13	1	11.20	11.15	18	17,863	0.10%
2020/12/21	0	0.00	4	11.15	11.20	-4	18,096	-0.02%
2020/12/18	5.1	11.15	0	0.00	11.10	5.1	18,120	0.03%
2020/12/16	2	11.20	0	0.00	11.20	2	18,052	0.01%
2020/12/15	1	11.05	15	11.05	11.05	-14	18,033	-0.08%
2020/12/14	0.1	11.20	10	11.15	11.15	-9.9	17,810	-0.06%
2020/12/11	0	0.00	2	11.20	11.20	-2	17,762	-0.01%
2020/12/10	3	11.05	1	11.05	11.05	2	17,577	0.01%
2020/12/09	56	11.04	10	11.10	11.05	46	17,392	0.26%
2020/12/08	99.1	11.12	0.2	11.00	11.00	98.9	17,191	0.58%
2020/12/07	1	11.30	6	11.20	11.20	-5	16,444	-0.03%
2020/12/04	10	11.30	15	11.30	11.30	-5	16,266	-0.03%
2020/12/03	12.1	11.23	21	11.25	11.20	-9	16,070	-0.06%
2020/12/02	0	0.00	1	11.15	11.25	-1	15,982	-0.01%
2020/12/01	0	0.00	11	11.20	11.25	-11	15,858	-0.07%
2020/11/30	23.1	11.21	10	11.35	11.10	13.1	15,879	0.08%
2020/11/27	4	11.30	1	11.35	11.35	3	15,162	0.02%
2020/11/26	0	0.00	28	11.29	11.30	-28	14,864	-0.19%
2020/11/25	0	0.00	6	11.27	11.30	-6	15,083	-0.04%
2020/11/24	19.7	11.20	1	11.20	11.20	18.7	14,853	0.13%
2020/11/23	16	11.27	0	0.00	11.30	16	14,730	0.11%
2020/11/20	5.1	11.25	0	0.00	11.25	5.1	14,677	0.03%
2020/11/19	0	0.00	8	11.35	11.30	-8	14,630	-0.05%
2020/11/18	3	11.20	5	11.20	11.20	-2	14,077	-0.01%
2020/11/17	30	11.15	0.4	11.15	11.15	29.6	13,986	0.21%
2020/11/16	50	11.20	4	11.20	11.25	46	14,065	0.33%
2020/11/13	30	11.15	0	11.15	11.20	30	13,903	0.22%
2020/11/12	200	11.30	0	0.00	11.20	200	13,888	1.44%	大買/鉅額交易
2020/11/11	8	11.35	5	11.38	11.35	3	13,541	0.02%
2020/11/10	0.2	11.15	6	11.18	11.20	-5.8	13,181	-0.04%
2020/11/09	1	11.00	2	11.03	11.05	-1	12,813	-0.01%
2020/11/06	12	10.93	0	0.00	10.95	12	12,750	0.09%
2020/11/05	0.2	10.95	2	11.00	11.00	-1.8	12,937	-0.01%
2020/11/04	0	0.00	2	10.90	10.95	-2	13,056	-0.02%
2020/11/03	6	10.85	0	0.00	10.90	6	13,190	0.05%
2020/11/02	0	0.00	18	10.85	10.90	-18	13,403	-0.13%
2020/10/29	1	10.80	0	0.00	10.75	1	13,386	0.01%
2020/10/28	5	10.80	24	10.80	10.80	-19	13,527	-0.14%
2020/10/26	0	10.85	0	0.00	10.90	0	14,071	0.00%
2020/10/23	1.2	10.80	0	0.00	10.80	1.2	14,400	0.01%
2020/10/22	12	10.80	0	0.00	10.80	12	14,830	0.08%
2020/10/21	3	10.82	0	0.00	10.80	3	15,157	0.02%
2020/10/20	0.1	10.85	6	10.85	10.85	-5.9	15,489	-0.04%
2020/10/19	0	0.00	6	10.90	10.90	-6	15,702	-0.04%
2020/10/14	3	10.80	0	0.00	10.80	3	16,730	0.02%
2020/10/13	1	10.80	6	10.80	10.80	-5	17,140	-0.03%
2020/10/12	44	10.76	6	10.85	10.85	38	17,365	0.22%
2020/10/08	13	10.75	7	10.85	10.85	6	17,365	0.03%
2020/10/06	13	10.80	0	0.00	10.80	13	17,752	0.07%
2020/09/30	0	0.00	0.2	10.85	10.85	-0.2	18,072	0.00%
2020/09/28	1	10.70	2	10.83	10.85	-1	18,747	-0.01%
2020/09/25	8	10.65	6	10.65	10.60	2	19,196	0.01%
2020/09/24	16.3	10.58	0	0.00	10.50	16.3	19,267	0.08%
2020/09/23	10	10.75	10	10.75	10.75	0	19,539	0.00%
2020/09/22	10	10.80	0	0.00	10.75	10	19,631	0.05%
2020/09/21	2	10.90	5	10.90	10.85	-3	19,843	-0.02%
2020/09/18	0	0.00	23	10.85	10.95	-23	20,153	-0.11%
2020/09/17	12	10.89	0	0.00	10.85	12	20,263	0.06%
2020/09/16	0	0.00	0.1	10.95	10.95	-0.1	20,517	0.00%
2020/09/14	28.1	10.90	0	0.00	10.90	28.1	21,232	0.13%
2020/09/11	0.1	10.90	0	0.00	10.90	0.1	21,529	0.00%
2020/09/10	20	10.90	0	0.00	10.90	20	21,819	0.09%
2020/09/09	0	0.00	4	10.85	10.90	-4	21,981	-0.02%
2020/09/08	0	10.90	2	10.88	10.95	-2	22,184	-0.01%
2020/09/07	0	0.00	0.2	10.85	10.85	-0.2	22,626	0.00%
2020/09/04	0	0.00	16	10.80	10.80	-16	24,121	-0.07%
2020/09/03	3	10.85	3	10.90	10.90	0	24,993	0.00%
2020/09/02	3	10.85	20.1	10.86	10.90	-17.1	25,349	-0.07%
2020/09/01	0	0.00	9	10.85	10.85	-9	25,713	-0.04%
2020/08/31	5	10.82	0	0.00	10.80	5	25,998	0.02%
2020/08/28	0	0.00	28	10.85	10.85	-28	26,037	-0.11%
2020/08/27	1	10.90	15	10.87	10.85	-14	26,543	-0.05%
2020/08/26	7	10.85	39	10.89	10.90	-32	26,793	-0.12%
2020/08/25	2	10.88	0	0.00	10.85	2	27,043	0.01%
2020/08/24	0	0.00	4	10.85	10.90	-4	27,900	-0.01%
2020/08/21	0	0.00	20	10.88	10.90	-20	28,130	-0.07%
2020/08/20	18	10.74	17	10.82	10.75	1	28,221	0.00%
2020/08/19	43	10.94	3	10.95	10.90	40	28,147	0.14%
2020/08/18	3	10.95	0	0.00	11.00	3	28,130	0.01%
2020/08/14	0	0.00	20	10.96	11.00	-20	28,417	-0.07%
2020/08/13	0	0.00	6	11.00	11.00	-6	28,396	-0.02%
2020/08/12	16	10.98	6	11.00	10.95	10	28,450	0.04%
2020/08/11	16	10.93	0	0.00	10.90	16	28,476	0.06%
2020/08/10	3	11.00	19	10.97	10.95	-16	28,346	-0.06%
2020/08/07	26.1	10.91	0	0.00	10.85	26.1	28,285	0.09%
2020/08/06	32	10.85	4.9	10.91	10.95	27.1	28,149	0.10%
2020/08/04	0.6	10.75	5	10.75	10.75	-4.4	28,163	-0.02%
2020/07/31	3.2	10.69	8	10.70	10.65	-4.8	27,928	-0.02%
2020/07/30	12	10.65	2	10.73	10.65	10	27,797	0.04%
2020/07/29	5	10.68	0	0.00	10.65	5	27,581	0.02%
2020/07/28	11.1	10.65	21	10.70	10.60	-9.9	27,535	-0.04%
2020/07/27	34	10.70	0	0.00	10.65	34	27,380	0.12%
2020/07/24	4	10.80	0	0.00	10.80	4	26,991	0.01%
2020/07/23	28	10.90	2	10.90	10.90	26	26,697	0.10%
2020/07/22	0	0.00	6	10.90	10.90	-6	26,563	-0.02%
2020/07/21	18	10.87	0.3	10.90	10.85	17.7	26,351	0.07%
2020/07/20	4	10.90	0	0.00	11.00	4	25,928	0.02%
2020/07/17	6	10.95	0	0.00	10.95	6	25,808	0.02%
2020/07/16	9	11.00	3	10.95	10.90	6	25,665	0.02%
2020/07/15	5	10.92	0	0.00	10.95	5	25,512	0.02%
2020/07/14	5	10.90	0	0.00	10.90	5	25,419	0.02%
2020/07/13	4	10.98	6	11.04	10.95	-2	25,406	-0.01%
2020/07/10	15.4	10.96	1	10.95	10.95	14.4	25,351	0.06%
2020/07/09	3	11.00	60	11.00	11.00	-57	25,248	-0.23%
2020/07/08	19.2	11.05	0	0.00	11.05	19.2	25,004	0.08%
2020/07/07	16	11.05	0	0.00	11.10	16	24,785	0.06%
2020/07/06	8	11.09	14	11.15	11.15	-6	24,398	-0.02%
2020/07/03	4	10.94	2	11.00	10.90	2	24,077	0.01%
2020/07/02	17	10.79	35	10.81	10.90	-18	24,048	-0.07%
2020/07/01	15	10.90	2	10.90	10.90	13	23,759	0.05%
2020/06/30	6	10.95	0	0.00	10.85	6	23,756	0.03%
2020/06/29	17.4	10.90	3	10.90	10.90	14.4	23,714	0.06%
2020/06/24	3	11.03	20	11.08	11.10	-17	23,594	-0.07%
2020/06/23	25	11.04	0	0.00	11.05	25	23,556	0.11%
2020/06/22	13	11.05	37	11.10	11.10	-24	23,417	-0.10%
2020/06/19	44	11.07	20	11.10	11.00	24	23,659	0.10%
2020/06/18	9	11.11	1	11.20	11.10	8	23,343	0.03%
2020/06/17	0	0.00	1	11.20	11.25	-1	23,359	0.00%
2020/06/16	11	11.29	1	11.25	11.25	10	23,853	0.04%
2020/06/15	40	11.12	0	0.00	11.05	40	24,606	0.16%
2020/06/12	47	11.17	12	11.20	11.20	35	24,833	0.14%
2020/06/11	100.2	11.61	1	11.55	11.45	99.2	24,917	0.40%
2020/06/10	12	12.34	1	12.35	12.35	11	23,727	0.05%
2020/06/09	1	12.25	0	0.00	12.25	1	23,423	0.00%
2020/06/08	4	12.25	76	12.30	12.30	-72	23,384	-0.31%
2020/06/05	10	12.20	0	0.00	12.20	10	23,100	0.04%
2020/06/04	5	12.18	5	12.24	12.20	0	23,129	0.00%
2020/06/03	4	12.19	11	12.20	12.20	-7	23,358	-0.03%
2020/06/02	17	12.14	6	12.07	12.10	11	23,335	0.05%
2020/06/01	5	11.92	8	11.98	11.95	-3	23,476	-0.01%
2020/05/29	2	11.75	0	0.00	11.80	2	23,478	0.01%
2020/05/28	11	11.94	13	11.88	11.75	-2	22,685	-0.01%
2020/05/27	51	11.80	51	11.80	11.80	0	22,792	0.00%
2020/05/26	3	11.65	3	11.70	11.75	0	22,934	0.00%
2020/05/25	3	11.55	2	11.58	11.60	1	22,875	0.00%
2020/05/22	31.2	11.60	0	0.00	11.55	31.2	22,996	0.14%
2020/05/21	31	11.70	0	0.00	11.80	31	23,081	0.13%
2020/05/20	1	11.75	14	11.74	11.65	-13	23,185	-0.06%
2020/05/18	9	11.52	2	11.65	11.50	7	23,396	0.03%
2020/05/15	4	11.69	0	0.00	11.65	4	23,265	0.02%
2020/05/14	14	11.72	0	0.00	11.70	14	23,146	0.06%
2020/05/13	4	11.84	0	0.00	11.80	4	23,010	0.02%
2020/05/12	17	11.83	34	11.80	11.80	-17	23,016	-0.07%
2020/05/11	30	11.80	10	11.82	11.80	20	22,932	0.09%
2020/05/08	2	11.55	0	0.00	11.55	2	22,911	0.01%
2020/05/07	1	11.55	2	11.50	11.55	-1	22,995	0.00%
2020/05/06	21	11.51	0	0.00	11.50	21	23,037	0.09%
2020/05/05	1	11.65	0	0.00	11.70	1	23,166	0.00%
2020/05/04	17.6	11.72	0	0.00	11.70	17.6	23,248	0.08%
2020/04/30	3	11.98	12	11.99	12.20	-9	23,284	-0.04%
2020/04/29	4.1	11.75	0	0.00	11.75	4.1	23,423	0.02%
2020/04/28	2.1	11.55	1	11.50	11.55	1.1	23,734	0.00%
2020/04/27	1	11.45	0	0.00	11.50	1	24,393	0.00%
2020/04/22	0	0.00	3	11.25	11.35	-3	24,551	-0.01%
2020/04/21	36.1	11.61	0	0.00	11.40	36.1	24,596	0.15%
2020/04/20	1	11.85	0	0.00	11.90	1	24,479	0.00%
2020/04/17	0.2	11.90	10	12.05	11.90	-9.8	24,795	-0.04%
2020/04/16	17	11.78	0	11.90	11.80	17	24,653	0.07%
2020/04/15	0	0.00	9.1	11.83	11.90	-9.1	24,575	-0.04%
2020/04/14	1	11.50	0	0.00	11.55	1	24,533	0.00%
2020/04/13	0.1	11.40	3	11.35	11.30	-2.9	24,524	-0.01%
2020/04/10	0	11.60	5	11.45	11.60	-5	24,591	-0.02%
2020/04/09	0	0.00	1	11.35	11.30	-1	24,663	0.00%
2020/04/08	0	0.00	8	11.24	11.25	-8	24,577	-0.03%
2020/04/06	0	0.00	40	11.04	11.05	-40	24,254	-0.16%
2020/04/01	0	0.00	5	11.05	11.00	-5	23,907	-0.02%
2020/03/30	2	10.65	5	10.95	10.90	-3	23,397	-0.01%
2020/03/27	11.1	11.09	5	11.10	11.05	6.1	23,260	0.03%
2020/03/26	5	10.89	12	10.90	10.95	-7	23,182	-0.03%
2020/03/25	0	0.00	6	11.03	10.85	-6	23,523	-0.03%
2020/03/24	6	10.55	0	0.00	10.35	6	23,229	0.03%
2020/03/23	2	9.95	20	10.25	10.10	-18	23,159	-0.08%
2020/03/20	223.1	10.26	0	0.00	10.60	223.1	22,980	0.97%	大買/鉅額交易
2020/03/19	22	9.62	1	9.70	9.68	21	22,303	0.09%
2020/03/18	4.9	10.13	0.2	10.10	10.10	4.6	21,844	0.02%
2020/03/17	31	10.26	0	0.00	10.30	31	21,499	0.14%
2020/03/16	3	10.77	5	10.80	10.70	-2	20,973	-0.01%
2020/03/13	24	10.80	47	11.04	11.30	-23	20,624	-0.11%
2020/03/12	19	11.79	46	11.93	11.75	-27	19,865	-0.14%
2020/03/11	1	12.45	0	0.00	12.35	1	19,337	0.01%
2020/03/10	11	12.38	5	12.40	12.50	6	19,260	0.03%
2020/03/09	3	12.62	4	12.55	12.55	-1	19,008	-0.01%
2020/03/06	2	12.85	81	12.85	12.80	-79	18,500	-0.43%
2020/03/05	9	12.93	0	0.00	12.90	9	18,110	0.05%
2020/03/04	9	13.00	0	0.00	13.00	9	17,774	0.05%
2020/03/03	7	13.05	16	13.08	13.05	-9	17,615	-0.05%
2020/03/02	1	12.90	2.1	12.98	13.00	-1.1	17,480	-0.01%
2020/02/27	5	13.00	0	0.00	13.00	5	17,635	0.03%
2020/02/26	0	13.00	15	13.00	13.05	-15	17,324	-0.09%
2020/02/24	8	13.00	1	13.00	13.00	7	16,968	0.04%
2020/02/20	9	13.21	0	0.00	13.15	9	16,429	0.05%
2020/02/19	0	0.00	12	13.25	13.30	-12	16,209	-0.07%
2020/02/18	10	13.05	5	13.05	13.10	5	16,155	0.03%
2020/02/17	1	13.10	4.1	13.05	13.10	-3.1	16,198	-0.02%
2020/02/14	1	13.10	0.1	13.05	13.10	0.9	16,306	0.01%
2020/02/13	1	13.10	2.7	13.05	13.05	-1.7	16,311	-0.01%
2020/02/11	1	13.10	0	0.00	13.10	1	16,129	0.01%
2020/02/10	0	0.00	4	13.10	13.10	-4	16,075	-0.03%
2020/02/07	3	13.05	1	13.05	13.05	2	15,998	0.01%
2020/02/06	4	13.10	0	0.00	13.15	4	16,107	0.02%
2020/02/05	1	13.05	0	0.00	13.05	1	15,816	0.01%
2020/02/04	10.2	13.05	1	13.10	13.10	9.2	15,710	0.06%
2020/02/03	1	12.95	1	12.90	13.00	0	15,507	0.00%
2020/01/31	3	12.90	0	0.00	12.90	3	15,112	0.02%
2020/01/30	11	12.90	5	13.01	12.80	6	14,713	0.04%
2020/01/20	2	13.45	0	0.00	13.50	2	14,010	0.01%
2020/01/17	0	0.00	3	13.27	13.35	-3	13,930	-0.02%
2020/01/16	1	13.15	0	0.00	13.20	1	13,786	0.01%
2020/01/15	0	0.00	96.7	13.15	13.20	-96.7	13,730	-0.70%
2020/01/14	22	13.15	0	0.00	13.15	22	13,614	0.16%
2020/01/13	3	13.07	0	0.00	13.05	3	13,513	0.02%
2020/01/10	0	0.00	4	13.15	13.15	-4	13,197	-0.03%
2020/01/08	6	12.86	3	12.90	12.95	3	13,060	0.02%
2020/01/07	0	12.95	3	13.00	13.00	-3	12,953	-0.02%
2020/01/06	8	12.97	0	0.00	13.00	8	12,833	0.06%
2020/01/03	10	12.95	0	0.00	13.05	10	12,705	0.08%
2020/01/02	6	13.05	0	0.00	13.05	6	12,678	0.05%
2019/12/31	3	13.05	0	0.00	13.00	3	12,617	0.02%
2019/12/30	0	0.00	0.1	13.10	13.15	-0.1	12,575	0.00%
2019/12/27	0	0.00	37	13.10	13.20	-37	12,551	-0.29%
2019/12/25	1	13.10	0	0.00	13.10	1	12,817	0.01%
2019/12/24	9	13.15	0	0.00	13.15	9	12,953	0.07%
2019/12/23	2	13.25	3	13.27	13.25	-1	13,059	-0.01%
2019/12/20	5	13.30	1	13.30	13.25	4	13,450	0.03%
2019/12/19	8	13.20	2	13.20	13.15	6	13,203	0.05%
2019/12/18	2	13.05	2	13.15	13.15	0	13,333	0.00%
2019/12/17	3	13.00	0	0.00	13.10	3	13,498	0.02%
2019/12/16	3	13.05	0	0.00	13.05	3	13,379	0.02%
2019/12/13	0	0.00	2.3	13.04	13.05	-2.3	13,405	-0.02%
2019/12/12	0	0.00	3	13.00	12.95	-3	13,011	-0.02%
2019/12/11	2	12.80	0	0.00	12.90	2	12,873	0.02%
2019/12/10	0	0.00	21	12.76	12.80	-21	12,878	-0.16%
2019/12/09	2	12.85	0.1	12.80	12.85	1.9	12,859	0.01%
2019/12/06	0	0.00	3	12.92	12.95	-3	12,935	-0.02%
2019/12/04	1	12.90	0	0.00	12.95	1	12,954	0.01%
2019/12/02	0	0.00	1	12.85	12.85	-1	13,036	-0.01%
2019/11/29	1	12.85	0.6	12.85	12.85	0.4	12,967	0.00%
2019/11/28	0	0.00	5	12.95	13.05	-5	12,941	-0.04%
2019/11/27	0	0.00	1	12.95	13.00	-1	13,317	-0.01%
2019/11/26	30	12.95	2	12.93	12.85	28	13,493	0.21%
2019/11/25	3	12.80	0	0.00	12.80	3	13,008	0.02%
2019/11/22	5	12.80	0	0.00	12.80	5	13,329	0.04%
2019/11/21	0	0.00	2	12.85	12.90	-2	13,447	-0.01%
2019/11/20	0.4	12.85	1	12.90	12.90	-0.6	13,430	0.00%
2019/11/13	0	0.00	19	12.80	12.75	-19	13,878	-0.14%
2019/11/12	0	0.00	1	12.70	12.70	-1	14,051	-0.01%
2019/11/11	2	12.60	0	0.00	12.70	2	14,191	0.01%
2019/11/08	0	0.00	3	12.65	12.70	-3	14,261	-0.02%
2019/11/07	4	12.70	0	0.00	12.60	4	14,631	0.03%
2019/11/06	0	0.00	2	12.78	12.70	-2	14,742	-0.01%
2019/11/05	1	12.60	1	12.65	12.65	0	14,906	0.00%
2019/11/04	0	0.00	4.4	12.57	12.60	-4.4	14,944	-0.03%
2019/11/01	0	0.00	29.9	12.50	12.55	-29.9	15,266	-0.20%
2019/10/31	3	12.55	0	0.00	12.50	3	15,598	0.02%
2019/10/29	0	0.00	3	12.55	12.55	-3	15,907	-0.02%
2019/10/28	0	0.00	2	12.55	12.55	-2	15,957	-0.01%
2019/10/22	0	0.00	0.4	12.45	12.55	-0.4	16,419	0.00%
2019/10/21	0	0.00	10	12.35	12.45	-10	16,514	-0.06%
2019/10/18	2.1	12.35	0	0.00	12.35	2.1	16,557	0.01%
2019/10/16	2	12.30	0	0.00	12.35	2	16,672	0.01%
2019/10/15	0	0.00	1	12.30	12.30	-1	16,818	-0.01%
2019/10/14	0	0.00	1	12.20	12.30	-1	16,874	-0.01%
2019/10/09	0	0.00	2	12.15	12.10	-2	16,923	-0.01%
2019/10/08	0	0.00	1	12.20	12.25	-1	17,050	-0.01%
2019/10/07	0	0.00	1	12.15	12.20	-1	17,558	-0.01%
2019/10/04	0.3	12.10	0	0.00	12.15	0.3	18,327	0.00%
2019/10/03	6	12.07	0	0.00	12.15	6	18,493	0.03%
2019/10/02	1	12.15	0	0.00	12.15	1	18,614	0.01%
2019/09/27	0	0.00	2	12.23	12.10	-2	18,755	-0.01%
2019/09/26	1	12.20	0	0.00	12.30	1	18,716	0.01%
2019/09/25	12	12.06	1	12.10	12.20	11	18,702	0.06%
2019/09/23	2	12.37	19	12.37	12.25	-17	18,244	-0.09%
2019/09/20	0	0.00	0.1	12.45	12.45	-0.1	18,128	0.00%
2019/09/19	0	0.00	11.9	12.50	12.55	-11.9	17,766	-0.07%
2019/09/18	1	12.45	4.2	12.60	12.60	-3.2	17,806	-0.02%
2019/09/17	5	12.40	0	0.00	12.50	5	17,688	0.03%
2019/09/16	0	0.00	14	12.47	12.45	-14	18,040	-0.08%
2019/09/12	1	12.45	4	12.50	12.45	-3	18,150	-0.02%
2019/09/10	0	0.00	11	12.48	12.55	-11	18,621	-0.06%
2019/09/09	2	12.45	6	12.45	12.50	-4	18,552	-0.02%
2019/09/06	0	0.00	5	12.26	12.35	-5	18,502	-0.03%
2019/09/05	0	0.00	4.1	12.21	12.20	-4.1	18,447	-0.02%
2019/09/04	0	0.00	12	12.04	12.10	-12	18,495	-0.06%
2019/08/30	5	11.78	0	0.00	11.85	5	18,682	0.03%
2019/08/29	8	11.80	1	11.85	11.75	7	18,232	0.04%
2019/08/28	1.4	11.94	0	0.00	11.90	1.4	18,205	0.01%
2019/08/27	2	12.00	0	0.00	11.95	2	18,379	0.01%
2019/08/26	3	12.05	1	12.00	12.00	2	18,250	0.01%
2019/08/22	0	0.00	0.3	12.35	12.40	-0.3	18,466	0.00%
2019/08/20	2	12.30	1	12.30	12.35	1	18,899	0.01%
2019/08/19	1.1	12.35	8	12.40	12.35	-6.9	19,130	-0.04%
2019/08/16	1	12.15	4	12.26	12.40	-3	19,102	-0.02%
2019/08/14	2	12.30	0	0.00	12.30	2	18,896	0.01%
2019/08/13	1	12.30	0	0.00	12.30	1	18,862	0.01%
2019/08/12	0	0.00	5	12.25	12.45	-5	18,809	-0.03%
2019/08/08	2	11.95	0	0.00	11.95	2	18,573	0.01%
2019/08/05	9	11.98	0	0.00	12.05	9	18,254	0.05%
2019/08/02	1	12.05	0	0.00	12.05	1	17,997	0.01%
2019/07/30	2	12.45	0	0.00	12.45	2	17,631	0.01%
2019/07/25	1	12.45	0	0.00	12.60	1	17,784	0.01%
2019/07/23	10	12.45	10	12.60	12.50	0	17,848	0.00%
2019/07/22	0	0.00	2	12.55	12.60	-2	17,762	-0.01%
2019/07/19	2	12.85	0	0.00	12.65	2	17,664	0.01%
2019/07/16	0	0.00	2	12.45	12.60	-2	17,366	-0.01%
2019/07/15	2	12.53	1	12.50	12.55	1	17,203	0.01%
2019/07/12	4	12.55	2	12.55	12.50	2	17,339	0.01%
2019/07/11	3	12.55	7	12.55	12.65	-4	17,221	-0.02%
2019/07/10	6	12.96	0	0.00	13.00	6	16,641	0.04%
2019/07/09	1	12.95	1	13.00	12.95	0	16,066	0.00%
2019/07/08	1	13.00	0	0.00	13.05	1	16,079	0.01%
2019/07/05	1	13.00	743.4	13.05	13.05	-742.4	16,255	-4.57%	大賣/鉅額交易
2019/07/04	0	0.00	2	13.00	13.00	-2	16,217	-0.01%
2019/07/03	0	0.00	22	12.85	12.90	-22	16,114	-0.14%
2019/07/01	1	13.00	0	0.00	13.00	1	16,136	0.01%
2019/06/28	0.1	12.95	22	12.95	13.05	-21.9	16,130	-0.14%
2019/06/27	0	0.00	2	13.00	13.00	-2	16,247	-0.01%
2019/06/26	0	0.00	4	12.95	12.90	-4	16,340	-0.02%
2019/06/25	1	12.90	5.2	12.97	13.00	-4.2	16,479	-0.03%
2019/06/24	0	0.00	3	12.95	13.00	-3	16,589	-0.02%
2019/06/21	21.2	12.99	19	12.94	12.80	2.1	16,688	0.01%
2019/06/20	2	12.80	0	0.00	12.95	2	16,610	0.01%
2019/06/19	2	12.78	29.1	12.76	12.80	-27.1	16,624	-0.16%
2019/06/14	0	0.00	1	12.40	12.40	-1	16,868	-0.01%
2019/06/12	1	12.30	1	12.30	12.30	0	17,584	0.00%
2019/06/10	10	12.55	16	12.50	12.45	-6	17,352	-0.03%
2019/06/06	10.2	12.30	2.8	12.35	12.50	7.4	17,377	0.04%
2019/06/05	0	0.00	1	12.30	12.30	-1	17,393	-0.01%
2019/06/04	1	12.35	6	12.30	12.35	-5	17,400	-0.03%
2019/06/03	0	0.00	2	12.30	12.30	-2	17,305	-0.01%
2019/05/31	0	0.00	5	12.15	12.25	-5	17,149	-0.03%
2019/05/29	0	0.00	2	12.00	12.00	-2	16,994	-0.01%
2019/05/27	0	0.00	5	12.25	12.25	-5	16,575	-0.03%
2019/05/24	3	12.15	1	12.10	12.20	2	16,601	0.01%
2019/05/23	2	12.00	7	12.00	12.00	-5	16,404	-0.03%
2019/05/22	10	12.00	12	12.00	12.05	-2	16,430	-0.01%
2019/05/21	0	0.00	1	12.00	12.05	-1	16,474	-0.01%
2019/05/20	0	0.00	1.5	11.83	11.85	-1.5	16,211	-0.01%
2019/05/17	0	0.00	3.1	11.80	11.80	-3.1	16,193	-0.02%
2019/05/16	0	0.00	1	11.85	11.80	-1	16,341	-0.01%
2019/05/15	0	0.00	0.4	11.75	11.75	-0.4	16,325	0.00%
2019/05/14	0	0.00	7	11.56	11.60	-7	16,469	-0.04%
2019/05/13	3	11.75	0	0.00	11.75	3	16,476	0.02%
2019/05/10	1	11.90	17.5	11.94	11.85	-16.5	16,539	-0.10%
2019/05/09	6	11.75	10	11.70	11.75	-4	16,733	-0.02%
2019/05/08	1	11.80	0	0.00	11.85	1	16,696	0.01%
2019/05/07	5	11.85	203	11.90	11.85	-198	16,658	-1.19%	大賣/鉅額交易
2019/05/06	5	11.90	0	0.00	11.85	5	16,598	0.03%
2019/05/03	0.5	11.95	0	0.00	12.05	0.5	16,556	0.00%
2019/05/02	2.5	11.94	5	11.98	12.00	-2.6	16,393	-0.02%
2019/04/30	2	11.95	0.2	11.90	11.90	1.9	16,363	0.01%
2019/04/29	1	11.85	8	11.93	11.95	-7	16,276	-0.04%
2019/04/26	2.2	11.70	0	0.00	11.75	2.2	15,972	0.01%
2019/04/25	1	11.70	2	11.70	11.70	-1	15,871	-0.01%
2019/04/23	0	0.00	16	11.68	11.70	-16	15,912	-0.10%
2019/04/19	0	0.00	25	11.60	11.60	-25	15,896	-0.16%
2019/04/18	0	0.00	33	11.60	11.60	-33	15,921	-0.21%
2019/04/17	1	11.75	0	0.00	11.65	1	15,910	0.01%
2019/04/16	0	0.00	8	11.74	11.75	-8	15,893	-0.05%
2019/04/15	7	11.75	12	11.75	11.75	-5	15,970	-0.03%
2019/04/11	7	11.69	4	11.64	11.65	3	15,702	0.02%
2019/04/10	1	11.50	1	11.55	11.55	0	15,376	0.00%
2019/04/09	0	0.00	1	11.50	11.55	-1	15,248	-0.01%
2019/04/08	0.2	11.45	6	11.49	11.50	-5.8	15,241	-0.04%
2019/04/03	2.4	11.44	6	11.39	11.45	-3.6	14,963	-0.02%
2019/04/02	1.3	11.39	3	11.45	11.45	-1.7	14,870	-0.01%
2019/04/01	4	11.44	33.3	11.42	11.35	-29.3	14,644	-0.20%
2019/03/29	2	11.38	0	0.00	11.40	2	14,299	0.01%
2019/03/28	0	11.25	0	11.25	11.30	0	14,159	0.00%
2019/03/27	1	11.30	2	11.28	11.25	-1	14,018	-0.01%
2019/03/26	6	11.20	6	11.22	11.30	0	13,886	0.00%
2019/03/25	0	0.00	6	11.11	11.20	-6	13,959	-0.04%
2019/03/22	7	11.15	7	11.19	11.20	0	13,688	0.00%
2019/03/21	3	11.15	7	11.14	11.20	-4	13,566	-0.03%
2019/03/20	6.3	10.92	0	0.00	11.00	6.3	13,281	0.05%
2019/03/19	11	11.00	15	11.00	10.95	-4	13,110	-0.03%
2019/03/18	201	10.90	37	10.86	10.95	164	12,978	1.26%	大買/鉅額交易
2019/03/15	34	10.78	0	0.00	10.75	34	12,875	0.26%
2019/03/14	0	0.00	6	10.90	10.85	-6	12,225	-0.05%
2019/03/13	24	10.90	0	0.00	10.90	24	12,286	0.20%
2019/03/12	9.6	10.98	21	10.95	10.95	-11.4	12,175	-0.09%
2019/03/11	0.9	10.90	2	10.90	10.90	-1.1	12,076	-0.01%
2019/03/06	4	10.89	0	0.00	10.85	4	12,050	0.03%
2019/03/05	1	10.80	0	0.00	10.80	1	12,067	0.01%
2019/03/04	6	10.75	1	10.80	10.85	5	12,108	0.04%
2019/02/27	24	10.79	0	0.00	10.75	24	11,927	0.20%
2019/02/26	5.4	10.75	0	0.00	10.75	5.4	11,871	0.05%
2019/02/21	0	0.00	1	10.70	10.75	-1	11,522	-0.01%
2019/02/20	0.8	10.70	8	10.70	10.70	-7.2	11,497	-0.06%
2019/02/19	0.6	10.65	0	0.00	10.65	0.6	11,450	0.01%
2019/02/18	0	0.00	5.9	10.65	10.70	-5.9	11,541	-0.05%
2019/02/15	8	10.55	1	10.60	10.55	7	11,476	0.06%
2019/02/14	1	10.45	1	10.45	10.45	0	11,394	0.00%
2019/02/13	18	10.40	11	10.45	10.45	7	11,327	0.06%
2019/02/12	0	0.00	16.7	10.40	10.40	-16.7	11,084	-0.15%
2019/02/11	2	10.35	0	0.00	10.40	2	11,037	0.02%
2019/01/28	0	0.00	17	10.35	10.35	-17	10,572	-0.16%
2019/01/24	5	10.25	0	0.00	10.25	5	10,658	0.05%
2019/01/23	2	10.40	23.2	10.36	10.40	-21.2	10,809	-0.20%
2019/01/22	5	10.40	0	0.00	10.35	5	10,811	0.05%
2019/01/21	0.7	10.40	0	0.00	10.40	0.7	10,717	0.01%
2019/01/16	0	10.35	0	0.00	10.35	0	11,369	0.00%
2019/01/09	0	0.00	1	10.40	10.50	-1	11,813	-0.01%
2019/01/08	2	10.33	0	0.00	10.25	2	11,849	0.02%
2019/01/04	3	10.10	0	0.00	10.05	3	12,234	0.02%
2019/01/03	0.3	10.20	10	10.10	10.20	-9.7	12,711	-0.08%
2019/01/02	2	10.15	0	0.00	10.15	2	12,789	0.02%
2018/12/28	2	10.25	10	10.25	10.30	-8	12,843	-0.06%
2018/12/22	0	0.00	0	10.20	10.20	0	13,447	0.00%
2018/12/18	2	10.15	0	0.00	10.10	2	13,932	0.01%
2018/12/17	2	10.20	0	0.00	10.25	2	13,899	0.01%
2018/12/14	6	10.24	0	0.00	10.25	6	13,884	0.04%
2018/12/13	1.3	10.35	0	0.00	10.35	1.3	13,924	0.01%
2018/12/12	0.3	10.30	0	0.00	10.30	0.3	13,921	0.00%
2018/12/11	6	10.23	0	0.00	10.15	6	13,894	0.04%
2018/12/10	3	10.32	2	10.30	10.30	1	14,180	0.01%
2018/12/06	9	10.43	0	0.00	10.40	9	14,377	0.06%
2018/12/04	3.7	10.67	0	0.00	10.75	3.7	14,454	0.03%
2018/12/03	0	0.00	5	10.75	10.75	-5	14,449	-0.03%
2018/11/30	2	10.58	0	0.00	10.65	2	14,511	0.01%
2018/11/22	0	0.00	3	10.63	10.60	-3	14,666	-0.02%
2018/11/19	0	0.00	10	10.75	10.80	-10	15,032	-0.07%
2018/11/16	0	0.00	5	10.70	10.70	-5	15,179	-0.03%
2018/11/13	1	10.40	1	10.60	10.65	0	15,741	0.00%
2018/11/12	11	10.60	0	0.00	10.60	11	15,864	0.07%
2018/11/09	0	0.00	7	10.64	10.70	-7	16,118	-0.04%
2018/11/07	0	0.00	4	10.45	10.60	-4	18,081	-0.02%
2018/11/06	2	10.45	0	0.00	10.45	2	18,515	0.01%
2018/11/05	15	10.35	27	10.37	10.45	-12	19,931	-0.06%
2018/11/02	1	10.30	2	10.38	10.40	-1	20,138	0.00%
2018/11/01	2.4	10.27	0	0.00	10.30	2.4	20,453	0.01%
2018/10/31	97	10.27	0	0.00	10.50	97	20,635	0.47%
2018/10/30	0	0.00	0.1	10.15	10.15	-0.1	20,781	0.00%
2018/10/29	10	10.00	0	0.00	10.10	10	20,844	0.05%
2018/10/26	1	10.05	0	0.00	10.10	1	20,889	0.00%
2018/10/25	28	9.99	10	10.00	9.99	18	20,960	0.09%
2018/10/24	11	10.15	2	10.10	10.15	9	20,792	0.04%
2018/10/22	1.3	10.35	0	0.00	10.35	1.3	20,549	0.01%
2018/10/19	4	10.16	2.4	10.22	10.30	1.6	20,710	0.01%
2018/10/17	10	10.40	3	10.40	10.35	7	20,603	0.03%
2018/10/16	3	10.30	0	0.00	10.30	3	20,438	0.01%
2018/10/15	37	10.27	0	0.00	10.20	37	20,262	0.18%
2018/10/12	7	10.30	0	0.00	10.40	7	20,090	0.03%
2018/10/11	18	10.47	43.3	10.40	10.25	-25.3	19,780	-0.13%
2018/10/09	0.3	10.95	0	0.00	10.95	0.3	19,305	0.00%
2018/10/05	12	10.85	0	0.00	10.90	12	19,275	0.06%
2018/10/04	17	10.98	0	0.00	11.00	17	19,179	0.09%
2018/10/03	0	0.00	10	11.00	11.05	-10	19,103	-0.05%
2018/10/02	11	11.10	0	0.00	11.10	11	19,171	0.06%
2018/10/01	2.7	11.15	34	11.15	11.15	-31.3	19,122	-0.16%
2018/09/28	2	11.15	0	0.00	11.15	2	19,126	0.01%
2018/09/25	25	11.29	0	11.30	11.30	25	18,661	0.13%
2018/09/21	38	11.29	11.2	11.30	11.30	26.8	18,658	0.14%
2018/09/20	6.5	11.25	0	11.25	11.25	6.5	18,647	0.03%
2018/09/19	2	11.23	23	11.25	11.25	-21	18,793	-0.11%
2018/09/18	0	0.00	0.9	11.15	11.15	-0.9	18,770	0.00%
2018/09/17	1	11.20	0	0.00	11.20	1	18,721	0.01%
2018/09/14	1	11.25	5	11.21	11.20	-4	18,690	-0.02%
2018/09/13	0	0.00	6	11.15	11.15	-6	18,501	-0.03%
2018/09/12	0	0.00	84	11.04	11.05	-84	18,450	-0.46%
2018/09/10	1	10.90	8	10.73	10.90	-7	18,583	-0.04%
2018/09/05	15.3	10.97	0	0.00	10.90	15.3	19,075	0.08%
2018/09/04	3	11.07	0	0.00	11.10	3	19,071	0.02%
2018/09/03	7	11.20	1	11.10	11.10	6	19,238	0.03%
2018/08/29	0	0.00	4	11.10	11.15	-4	19,245	-0.02%
2018/08/28	0	0.00	11	10.95	11.05	-11	19,386	-0.06%
2018/08/24	4	10.79	0	0.00	10.75	4	19,424	0.02%
2018/08/22	0	0.00	3.1	11.00	11.00	-3.1	19,880	-0.02%
2018/08/20	9	11.00	0	0.00	11.05	9	18,161	0.05%
2018/08/17	0	0.00	0.5	10.85	10.85	-0.5	17,957	0.00%
2018/08/16	7	10.59	3	10.63	10.65	4	17,839	0.02%
2018/08/15	2	10.80	6	10.75	10.70	-4	17,633	-0.02%
2018/08/14	27	11.37	10	11.30	11.45	17	16,894	0.10%
2018/08/13	12	11.38	24	11.45	11.35	-12	15,770	-0.08%
2018/08/10	14	11.50	10	11.55	11.50	4	15,541	0.03%
2018/08/09	5	11.50	65	11.55	11.50	-60	15,550	-0.39%
2018/08/08	6	11.40	0.6	11.45	11.50	5.4	15,160	0.04%
2018/08/07	0.3	11.35	20.4	11.40	11.40	-20.1	15,064	-0.13%
2018/08/06	56	11.38	0	0.00	11.35	56	14,842	0.38%
2018/08/03	5	11.45	11	11.50	11.55	-6	14,468	-0.04%
2018/08/02	24	11.46	10	11.40	11.40	14	14,471	0.10%
2018/08/01	13	11.60	4	11.55	11.60	9	14,494	0.06%
2018/07/31	0	0.00	10	11.50	11.50	-10	14,267	-0.07%
2018/07/30	0	0.00	6	11.40	11.40	-6	14,102	-0.04%
2018/07/26	300	11.40	0	0.00	11.45	300	14,151	2.12%	大買/鉅額交易
2018/07/25	0	0.00	2	11.25	11.20	-2	14,011	-0.01%
2018/07/24	0	0.00	2	11.20	11.20	-2	14,162	-0.01%
2018/07/17	0	0.00	0.5	11.05	11.10	-0.5	14,407	0.00%
2018/07/13	0	0.00	10	11.10	11.20	-10	14,573	-0.07%
2018/07/12	1	11.05	0	0.00	11.15	1	14,612	0.01%
2018/07/11	2.8	10.98	0	0.00	11.05	2.8	14,661	0.02%
2018/07/06	30	10.80	0	0.00	10.85	30	14,555	0.21%
2018/07/05	0.5	10.85	2	10.90	10.85	-1.5	14,628	-0.01%
2018/07/04	3	10.80	0	0.00	10.95	3	14,828	0.02%
2018/07/03	13.4	10.86	0	0.00	10.85	13.4	15,026	0.09%
2018/07/02	1	11.00	0	0.00	10.95	1	15,111	0.01%
2018/06/29	0	0.00	51	10.85	11.00	-51	15,100	-0.34%
2018/06/28	20	10.80	0	0.00	10.80	20	14,921	0.13%
2018/06/21	0	0.00	2	11.10	11.15	-2	14,835	-0.01%
2018/06/20	20	11.10	0	0.00	11.15	20	14,993	0.13%
2018/06/19	30	11.10	0	0.00	11.10	30	15,091	0.20%
2018/06/15	0	11.15	0	0.00	11.20	0	14,973	0.00%
2018/06/14	1	11.20	2	11.25	11.25	-1	14,550	-0.01%
2018/06/13	0	0.00	11	11.30	11.35	-11	14,516	-0.08%
2018/06/12	1	11.40	0	0.00	11.35	1	15,072	0.01%
2018/06/11	2	11.40	4	11.40	11.40	-2	15,079	-0.01%
2018/06/07	1	11.35	10	11.30	11.45	-9	16,149	-0.06%
2018/06/06	1	11.30	3	11.30	11.30	-2	16,238	-0.01%
2018/06/05	0	0.00	3	11.25	11.30	-3	16,375	-0.02%
2018/06/04	0	0.00	10.4	11.10	11.15	-10.4	16,248	-0.06%
2018/06/01	0	0.00	0.2	11.00	11.10	-0.2	16,327	0.00%
2018/05/31	0	0.00	1	10.90	11.10	-1	16,213	-0.01%
2018/05/30	1	10.75	0	0.00	10.70	1	15,760	0.01%
2018/05/25	0	0.00	5	10.94	11.00	-5	15,885	-0.03%
2018/05/24	0	0.00	10	10.80	10.90	-10	16,135	-0.06%
2018/05/23	0	0.00	1	10.85	10.80	-1	16,288	-0.01%
2018/05/22	0	0.00	1	10.90	10.85	-1	16,481	-0.01%
2018/05/18	29	10.75	0	0.00	10.75	29	16,895	0.17%
2018/05/17	0	0.00	289	10.70	10.65	-289	16,856	-1.71%	大賣/鉅額交易
2018/05/16	3	10.70	0	0.00	10.70	3	16,805	0.02%
2018/05/15	550	10.71	217	10.70	10.65	333	17,022	1.96%	大買/大賣/鉅額交易
2018/05/11	1	10.65	52	10.67	10.70	-51	17,740	-0.29%
2018/05/09	0	10.50	0	0.00	10.50	0	17,672	0.00%
2018/05/07	0.1	10.55	8	10.55	10.50	-7.9	17,840	-0.04%
2018/05/02	0	0.00	8	10.75	10.70	-8	17,978	-0.04%
2018/04/30	0	0.00	1	10.65	10.70	-1	18,208	-0.01%
2018/04/27	0	0.00	1.1	10.60	10.60	-1.1	18,182	-0.01%
2018/04/24	0.7	10.50	3	10.57	10.55	-2.3	18,617	-0.01%
2018/04/19	4	10.60	1.3	10.55	10.60	2.7	19,042	0.01%
2018/04/18	0	0.00	1	10.45	10.50	-1	19,081	-0.01%
2018/04/16	0	0.00	30	10.50	10.50	-30	19,248	-0.16%
2018/04/13	2	10.55	0	0.00	10.60	2	19,288	0.01%
2018/04/12	11	10.55	0	0.00	10.60	11	19,528	0.06%
2018/04/11	1	10.55	0	0.00	10.60	1	19,645	0.01%
2018/04/10	0	0.00	4	10.55	10.60	-4	19,581	-0.02%
2018/04/09	1	10.25	22	10.39	10.40	-21	19,446	-0.11%
2018/04/03	24	10.21	0	0.00	10.25	24	19,249	0.12%
2018/04/02	33	10.30	0	0.00	10.30	33	19,175	0.17%
2018/03/31	3	10.30	0	0.00	10.35	3	19,139	0.02%
2018/03/30	5	10.35	0	0.00	10.40	5	19,229	0.03%
2018/03/29	106	10.30	16	10.30	10.30	90	19,139	0.47%	大買/
2018/03/28	11	10.40	0	0.00	10.40	11	18,883	0.06%
2018/03/23	2	10.30	10.9	10.30	10.35	-8.9	18,935	-0.05%
2018/03/22	2	10.53	2	10.50	10.60	0	18,724	0.00%
2018/03/21	8	10.50	0	0.00	10.50	8	18,542	0.04%
2018/03/20	0	0.00	3	10.60	10.60	-3	18,676	-0.02%
2018/03/19	0	0.00	11	10.70	10.70	-11	18,817	-0.06%
2018/03/16	0	0.00	21	10.54	10.80	-21	18,913	-0.11%
2018/03/15	1	10.55	30	10.55	10.55	-29	18,450	-0.16%
2018/03/14	12	10.42	193	10.42	10.55	-181	18,302	-0.99%	大賣/鉅額交易
2018/03/13	4	10.35	119	10.28	10.50	-115	18,071	-0.64%	大賣/鉅額交易
2018/03/12	2	10.15	2	10.10	10.15	0	17,094	0.00%
2018/03/09	10	10.10	3.2	10.05	10.05	6.9	17,108	0.04%
2018/03/07	0.1	10.05	21	10.10	10.10	-20.9	17,557	-0.12%
2018/03/06	10	10.00	0	0.00	10.05	10	17,602	0.06%
2018/03/05	0	0.00	6	10.00	9.97	-6	17,924	-0.03%
2018/03/02	26	10.00	4	10.05	10.05	22	17,842	0.12%
2018/03/01	28	10.06	0	0.00	10.05	28	17,725	0.16%
2018/02/27	40	10.20	0	0.00	10.10	40	17,676	0.23%
2018/02/26	9	10.17	0	0.00	10.20	9	17,440	0.05%
2018/02/23	0	0.00	10	10.15	10.15	-10	17,077	-0.06%
2018/02/22	50.1	10.05	20	9.98	10.10	30.1	17,039	0.18%
2018/02/21	0.2	9.95	21.4	9.97	10.00	-21.3	16,915	-0.13%
2018/02/09	2	9.58	0	0.00	9.60	2	16,476	0.01%
2018/02/08	1	9.66	55	9.67	9.70	-54	16,265	-0.33%
2018/02/07	20	9.75	0	0.00	9.75	20	16,245	0.12%
2018/02/06	46.4	9.60	1	9.56	9.53	45.4	15,977	0.28%
2018/02/05	26	9.87	10	9.87	9.86	16	15,254	0.10%
2018/02/02	0	0.00	3	9.99	10.05	-3	15,139	-0.02%
2018/02/01	10	10.05	1	10.05	10.00	9	15,176	0.06%
2018/01/31	5	9.96	0	0.00	10.05	5	15,173	0.03%
2018/01/30	20	10.00	2	10.05	9.99	18	14,967	0.12%
2018/01/29	0	0.00	55	10.05	10.10	-55	14,879	-0.37%
2018/01/25	15	10.00	20	10.00	10.10	-5	14,720	-0.03%
2018/01/24	0	0.00	0.2	10.00	10.05	-0.2	14,519	0.00%
2018/01/23	0.5	10.05	5	10.10	10.10	-4.6	14,263	-0.03%
2018/01/22	0	0.00	5	10.15	10.20	-5	14,161	-0.04%
2018/01/19	0	0.00	20.5	10.15	10.20	-20.5	14,002	-0.15%
2018/01/18	0	0.00	6	10.19	10.15	-6	13,873	-0.04%
2018/01/17	3	10.05	9	10.05	10.15	-6	13,623	-0.04%
2018/01/16	15	10.05	0	0.00	10.10	15	13,439	0.11%
2018/01/15	14	10.04	2	10.00	10.00	12	13,237	0.09%
2018/01/12	2	9.81	0	0.00	9.96	2	12,982	0.02%
2018/01/11	4	9.88	0	0.00	9.84	4	12,826	0.03%
2018/01/10	3	9.96	4	9.95	9.97	-1	12,842	-0.01%
2018/01/09	12	9.97	0	0.00	9.97	12	12,807	0.09%
2018/01/08	1.2	9.97	1	9.96	10.00	0.2	12,886	0.00%
2018/01/05	17	9.74	0	9.75	9.80	17	12,640	0.13%
2018/01/04	0	0.00	2	9.72	9.73	-2	12,705	-0.02%
2018/01/03	0	9.70	0	0.00	9.75	0	12,865	0.00%