永豐金 (2890)-元大-板橋三民券商分點個股進出

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－元大-板橋三民券商分點個股進出

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

元大-板橋三民券商分點個股進出
元大-板橋三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1	23.20	36	23.68	23.85	-35	19,791	-0.18%
2024/05/17	1	22.70	82.1	23.08	23.15	-81.1	18,795	-0.43%
2024/05/16	10	22.85	2	22.90	22.90	8	18,164	0.04%
2024/05/15	0.1	22.80	14.7	22.91	22.55	-14.6	18,109	-0.08%
2024/05/14	54	22.45	0	0.00	22.45	54	18,022	0.30%
2024/05/10	0.1	22.75	17.2	22.86	22.95	-17.1	17,890	-0.10%
2024/05/09	6	22.30	0.1	22.40	22.35	6	17,744	0.03%
2024/05/08	13	22.66	0.2	22.65	22.70	12.8	17,604	0.07%
2024/05/07	0	0.00	4	22.81	22.75	-4	17,616	-0.02%
2024/05/06	2	22.55	3	22.55	22.75	-1	17,443	-0.01%
2024/05/03	0	22.25	0	0.00	22.05	0	17,159	0.00%
2024/05/02	0	0.00	0.1	22.15	22.15	-0.1	17,079	0.00%
2024/04/30	0	0.00	0.4	22.05	21.95	-0.4	16,847	0.00%
2024/04/29	1	21.80	12.2	22.09	21.95	-11.2	16,702	-0.07%
2024/04/26	2.8	21.50	1	21.35	21.30	1.8	16,361	0.01%
2024/04/25	2.1	21.35	0	0.00	21.35	2.1	16,421	0.01%
2024/04/24	11	21.52	0	0.00	21.45	11	16,381	0.07%
2024/04/23	0	0.00	4	21.99	21.80	-4	16,347	-0.02%
2024/04/22	0	0.00	132	21.50	21.70	-132	16,549	-0.80%	大賣/鉅額交易
2024/04/19	15.1	21.24	1	21.35	21.20	14	16,406	0.09%
2024/04/17	0.1	21.55	2	21.40	21.55	-1.9	15,985	-0.01%
2024/04/16	6	21.28	4	21.25	21.25	2	15,832	0.01%
2024/04/15	0.6	21.98	2	22.00	21.80	-1.4	15,644	-0.01%
2024/04/12	6.5	21.80	0	0.00	21.85	6.5	15,630	0.04%
2024/04/11	0	21.90	0	0.00	21.95	0	15,508	0.00%
2024/04/10	3	21.88	4.3	22.10	21.70	-1.3	15,388	-0.01%
2024/04/09	0	0.00	2	21.47	21.50	-2	15,317	-0.01%
2024/04/08	3.4	21.45	7	21.49	21.35	-3.6	15,433	-0.02%
2024/04/03	10.1	21.18	0	0.00	21.00	10.1	15,282	0.07%
2024/04/02	3	21.33	0	0.00	21.35	3	15,241	0.02%
2024/04/01	1.1	21.51	2	21.50	21.50	-0.9	15,310	-0.01%
2024/03/29	22.1	21.56	9	21.57	21.65	13.1	15,260	0.09%
2024/03/28	61.5	21.48	0	0.00	21.50	61.5	15,123	0.41%
2024/03/27	9.1	21.48	0	0.00	21.50	9.1	15,300	0.06%
2024/03/26	2	21.78	17.5	21.66	21.65	-15.5	15,607	-0.10%
2024/03/25	1	21.20	0	0.00	21.15	1	15,528	0.01%
2024/03/22	0	0.00	3	21.27	21.15	-3	15,941	-0.02%
2024/03/21	0	0.00	43.3	21.10	21.15	-43.3	16,166	-0.27%
2024/03/20	1	20.75	5.1	20.85	20.65	-4.1	16,489	-0.02%
2024/03/19	44	20.68	0.1	20.70	20.80	43.9	16,585	0.26%
2024/03/18	6.2	20.92	0	0.00	20.95	6.2	16,612	0.04%
2024/03/15	6	21.10	135	21.16	21.35	-129	16,667	-0.77%	大賣/鉅額交易
2024/03/14	6	20.91	5.1	21.01	21.05	0.9	16,361	0.01%
2024/03/13	0.3	20.65	11	20.52	20.70	-10.7	16,142	-0.07%
2024/03/12	11	20.29	53	20.16	20.30	-42	16,023	-0.26%
2024/03/11	6	20.30	12	20.32	20.25	-6	16,155	-0.04%
2024/03/08	0.1	20.10	3	20.17	20.30	-2.9	16,127	-0.02%
2024/03/07	0.1	20.00	0.1	20.05	20.10	0	16,087	0.00%
2024/03/06	0	0.00	0.1	20.05	20.05	-0.1	16,043	0.00%
2024/03/05	0	0.00	5.1	19.99	20.00	-5.1	16,572	-0.03%
2024/03/04	0	19.90	14.2	19.88	20.00	-14.2	16,661	-0.09%
2024/03/01	13	19.95	0.1	19.98	19.95	12.9	16,841	0.08%
2024/02/29	14	19.86	1	20.00	20.10	13	16,944	0.08%
2024/02/27	20	19.80	106	19.90	19.85	-86	16,705	-0.51%	大賣/
2024/02/26	6	19.78	0.2	19.80	19.80	5.8	16,629	0.03%
2024/02/23	2	19.90	6	19.95	19.85	-4	16,622	-0.02%
2024/02/22	10	19.84	1	19.85	19.95	9	16,800	0.05%
2024/02/21	0.1	19.80	3	19.75	19.90	-3	16,754	-0.02%
2024/02/20	0	19.80	5	19.85	19.90	-5	16,674	-0.03%
2024/02/19	6.1	19.70	1.3	19.74	19.85	4.8	16,713	0.03%
2024/02/16	0	19.45	2	19.50	19.60	-2	16,791	-0.01%
2024/02/15	32	19.44	122	19.45	19.40	-90	16,844	-0.53%	大賣/
2024/02/05	0.1	19.26	1	19.10	19.10	-0.9	16,712	-0.01%
2024/02/02	1	19.25	0	0.00	19.35	1	16,645	0.01%
2024/02/01	2	19.20	0	0.00	19.25	2	16,624	0.01%
2024/01/31	0	19.10	0	0.00	19.20	0	16,537	0.00%
2024/01/30	1	19.10	0	0.00	19.05	1	16,479	0.01%
2024/01/29	5	19.25	0	0.00	19.25	5	16,591	0.03%
2024/01/26	0	19.00	0	0.00	19.15	0	16,612	0.00%
2024/01/25	0	18.95	0	0.00	18.95	0	16,651	0.00%
2024/01/24	1	18.90	3	18.95	18.90	-2	16,709	-0.01%
2024/01/23	1.1	18.81	0	0.00	18.90	1.1	16,832	0.01%
2024/01/22	3.1	19.00	10.1	19.05	18.95	-7	16,958	-0.04%
2024/01/19	2.1	18.95	2	18.95	18.95	0.1	16,955	0.00%
2024/01/18	2.4	18.71	0	0.00	18.85	2.4	16,929	0.01%
2024/01/17	14.7	18.62	46.2	18.65	18.60	-31.5	16,856	-0.19%
2024/01/16	55.6	18.90	1	18.90	18.80	54.6	16,532	0.33%
2024/01/15	2.1	19.13	0	0.00	19.10	2.1	16,315	0.01%
2024/01/12	54	19.10	0	0.00	19.15	54	16,653	0.32%
2024/01/11	0.3	19.45	1	19.40	19.35	-0.7	16,778	0.00%
2024/01/10	0.4	19.44	0	0.00	19.30	0.4	16,938	0.00%
2024/01/09	2.3	19.40	0	0.00	19.40	2.3	17,031	0.01%
2024/01/08	3	19.48	0	0.00	19.40	3	17,032	0.02%
2024/01/05	0.3	19.50	0.3	19.40	19.50	0	17,022	0.00%
2024/01/04	0.3	19.40	5	19.35	19.40	-4.7	17,284	-0.03%
2024/01/03	55.3	19.37	51.4	19.40	19.30	3.9	17,854	0.02%
2024/01/02	1.7	19.53	1.7	19.52	19.35	0	17,799	0.00%
2023/12/29	0	0.00	24.6	19.81	19.70	-24.6	17,637	-0.14%
2023/12/28	0.3	19.70	0	0.00	19.70	0.3	17,714	0.00%
2023/12/27	10	19.70	0	0.00	19.80	10	17,622	0.06%
2023/12/26	12.6	19.54	1	19.55	19.40	11.6	17,512	0.07%
2023/12/25	2	19.40	0.3	19.45	19.45	1.7	17,495	0.01%
2023/12/22	20	19.30	0	0.00	19.30	20	17,565	0.11%
2023/12/21	26	19.30	0.3	19.47	19.30	25.7	17,308	0.15%
2023/12/20	0	0.00	6	19.55	19.45	-6	16,876	-0.04%
2023/12/19	1	19.40	51	19.51	19.50	-50	16,373	-0.31%
2023/12/18	100	20.05	6	19.95	19.75	94	16,135	0.58%
2023/12/15	14.5	19.91	6	19.98	20.00	8.5	15,757	0.05%
2023/12/14	50	20.00	63.1	19.99	20.00	-13.1	15,282	-0.09%
2023/12/13	0	0.00	4	19.79	19.80	-4	15,093	-0.03%
2023/12/12	1	19.50	129.2	19.69	19.75	-128.2	15,403	-0.83%	大賣/鉅額交易
2023/12/11	0	0.00	0.8	19.40	19.55	-0.8	15,380	-0.01%
2023/12/08	0.1	19.20	0	0.00	19.25	0.1	15,346	0.00%
2023/12/07	0	0.00	1	19.05	19.05	-1	15,380	-0.01%
2023/12/06	3.1	19.25	3.1	19.30	19.35	0	15,410	0.00%
2023/12/05	0	0.00	3	19.05	19.15	-3	15,225	-0.02%
2023/12/04	0	0.00	1	19.05	19.10	-1	15,172	-0.01%
2023/12/01	11	18.90	0	0.00	18.95	11	15,165	0.07%
2023/11/30	0	0.00	0.4	18.95	18.90	-0.4	15,105	0.00%
2023/11/29	0	0.00	0.6	18.95	18.80	-0.6	14,500	0.00%
2023/11/28	0	0.00	3	19.03	18.85	-3	14,362	-0.02%
2023/11/24	0.1	18.85	0	0.00	18.85	0.1	14,437	0.00%
2023/11/23	0	0.00	13.2	18.83	18.85	-13.2	14,387	-0.09%
2023/11/22	0.3	18.85	12.4	18.91	18.85	-12.1	14,315	-0.08%
2023/11/21	0.1	18.90	9	19.00	18.95	-9	14,288	-0.06%
2023/11/17	0	0.00	11	18.95	18.85	-11	14,087	-0.08%
2023/11/16	0	0.00	3	18.87	18.90	-3	14,042	-0.02%
2023/11/15	2	18.75	1.2	18.78	18.70	0.8	13,952	0.01%
2023/11/14	0.3	18.60	1.1	18.64	18.65	-0.8	13,867	-0.01%
2023/11/13	0	0.00	4	18.50	18.50	-4	13,856	-0.03%
2023/11/10	1	18.35	0	0.00	18.45	1	14,109	0.01%
2023/11/08	0	0.00	0.1	18.35	18.40	-0.1	14,543	0.00%
2023/11/07	0	0.00	1.5	18.32	18.35	-1.5	14,571	-0.01%
2023/11/06	0	0.00	1.9	18.45	18.45	-1.9	14,681	-0.01%
2023/11/03	1	18.20	3.1	18.28	18.40	-2.1	15,058	-0.01%
2023/11/02	1	18.10	2	18.20	18.15	-1	15,598	-0.01%
2023/11/01	0	0.00	3	18.05	18.00	-3	16,002	-0.02%
2023/10/30	4	17.64	5.1	17.65	17.70	-1.1	16,608	-0.01%
2023/10/27	0	0.00	1	17.95	17.95	-1	16,663	-0.01%
2023/10/26	1	17.85	1	17.90	17.85	0	16,943	0.00%
2023/10/25	0	0.00	0	18.05	18.05	0	16,987	0.00%
2023/10/24	0	0.00	11	18.10	18.15	-11	17,158	-0.06%
2023/10/23	0	0.00	0	18.15	18.15	0	17,342	0.00%
2023/10/20	4	18.08	0	0.00	18.20	4	17,283	0.02%
2023/10/19	0	0.00	21.8	18.50	18.40	-21.8	17,275	-0.13%
2023/10/18	1	18.55	1.2	18.54	18.50	-0.2	17,554	0.00%
2023/10/17	0	0.00	1	18.50	18.60	-1	17,701	-0.01%
2023/10/16	0	0.00	3	18.42	18.40	-3	17,897	-0.02%
2023/10/13	0	0.00	5	18.44	18.50	-5	18,312	-0.03%
2023/10/12	2	18.33	35.1	18.40	18.45	-33.1	18,402	-0.18%
2023/10/11	0.2	18.20	27.5	18.16	18.25	-27.3	18,262	-0.15%
2023/10/06	1	17.60	4.1	17.67	17.70	-3.1	17,744	-0.02%
2023/10/04	21	17.15	0.6	17.20	17.15	20.4	17,702	0.12%
2023/10/02	0.1	17.40	3.2	17.35	17.35	-3.1	17,813	-0.02%
2023/09/28	0	0.00	2	17.40	17.40	-2	18,096	-0.01%
2023/09/27	10.4	17.25	0	0.00	17.40	10.4	18,225	0.06%
2023/09/26	3	17.35	0	0.00	17.35	3	18,519	0.02%
2023/09/25	0	0.00	1	17.45	17.45	-1	18,508	-0.01%
2023/09/22	0.7	17.34	0	17.40	17.30	0.7	18,769	0.00%
2023/09/21	6.3	17.28	2	17.35	17.25	4.3	18,910	0.02%
2023/09/20	1	17.60	2.5	17.66	17.60	-1.5	18,746	-0.01%
2023/09/19	1	17.64	0.4	17.70	17.60	0.6	18,864	0.00%
2023/09/15	16.7	17.60	1.4	17.66	17.65	15.4	19,275	0.08%
2023/09/14	0.2	17.60	1	17.70	17.70	-0.8	19,064	0.00%
2023/09/13	0.1	17.55	1.1	17.55	17.50	-1	19,014	-0.01%
2023/09/12	0	0.00	6	17.49	17.50	-6	19,374	-0.03%
2023/09/11	1.2	17.22	0	0.00	17.45	1.2	19,403	0.01%
2023/09/06	0.5	17.23	1	17.15	17.15	-0.5	19,640	0.00%
2023/09/05	1	17.30	0	0.00	17.35	1	19,647	0.01%
2023/09/04	0.1	17.35	3	17.40	17.40	-2.9	19,701	-0.01%
2023/09/01	5	17.25	2	17.23	17.25	3	19,822	0.02%
2023/08/31	4.7	17.23	0	0.00	17.10	4.7	19,857	0.02%
2023/08/30	1	17.35	13	17.35	17.45	-12	19,538	-0.06%
2023/08/29	1	17.35	0	0.00	17.30	1	19,597	0.01%
2023/08/28	1	17.30	0	0.00	17.35	1	19,709	0.01%
2023/08/25	6.7	17.12	0	0.00	17.10	6.7	21,157	0.03%
2023/08/24	0	0.00	3	17.30	17.25	-3	21,332	-0.01%
2023/08/23	0.1	17.20	5	17.10	17.20	-4.9	21,377	-0.02%
2023/08/22	5	17.20	10	17.15	17.20	-5	21,593	-0.02%
2023/08/21	1.9	17.30	9	17.26	17.25	-7.1	21,682	-0.03%
2023/08/18	8	17.08	6	17.23	17.10	2	21,775	0.01%
2023/08/17	5.1	16.98	0	0.00	16.95	5.1	21,749	0.02%
2023/08/16	9	17.03	2.4	17.16	17.05	6.6	21,837	0.03%
2023/08/15	8	17.31	0	0.00	17.25	8	21,781	0.04%
2023/08/14	209.1	17.68	0.1	17.55	17.50	209	21,837	0.96%	大買/鉅額交易
2023/08/11	2	17.98	6.1	17.94	18.00	-4.1	21,791	-0.02%
2023/08/10	5.8	17.85	4	17.85	17.95	1.8	21,795	0.01%
2023/08/09	29.1	17.83	8.6	17.97	17.85	20.5	21,797	0.09%
2023/08/08	29.3	18.69	46	18.76	18.70	-16.7	21,573	-0.08%
2023/08/07	35.3	18.67	1.2	18.71	18.80	34.1	21,175	0.16%
2023/08/04	2.6	18.70	7	18.62	18.70	-4.4	20,803	-0.02%
2023/08/02	20.2	18.50	1	18.50	18.55	19.2	20,541	0.09%
2023/08/01	11	18.84	3	18.85	18.80	8	20,356	0.04%
2023/07/31	2	18.65	4	18.68	18.65	-2	20,211	-0.01%
2023/07/28	0	0.00	5	18.53	18.55	-5	20,073	-0.02%
2023/07/27	3	18.52	1.4	18.52	18.50	1.6	20,033	0.01%
2023/07/26	1	18.25	15	18.31	18.40	-14	20,023	-0.07%
2023/07/25	12	18.00	0	0.00	18.05	12	20,126	0.06%
2023/07/24	1	18.00	0	0.00	18.00	1	20,119	0.00%
2023/07/21	10.2	18.15	2	18.15	18.10	8.2	19,886	0.04%
2023/07/20	7	18.09	1	18.15	18.10	6	19,514	0.03%
2023/07/19	11.5	18.00	0	0.00	18.00	11.5	19,075	0.06%
2023/07/18	1.5	18.05	10	18.09	18.05	-8.5	18,736	-0.05%
2023/07/17	5.1	17.95	2	17.85	17.95	3.1	18,325	0.02%
2023/07/14	1	17.75	0	0.00	17.75	1	18,118	0.01%
2023/07/13	3.1	17.60	5	17.60	17.60	-1.9	18,051	-0.01%
2023/07/12	0	0.00	6	17.55	17.60	-6	18,053	-0.03%
2023/07/11	0	0.00	2	17.50	17.50	-2	17,982	-0.01%
2023/07/10	48	17.30	3	17.35	17.35	45	18,008	0.25%
2023/07/07	3.4	17.15	0	0.00	17.15	3.4	18,013	0.02%
2023/07/05	6.2	17.69	5	17.70	17.65	1.2	17,734	0.01%
2023/07/04	3.6	17.57	5	17.60	17.70	-1.4	17,614	-0.01%
2023/06/29	1	17.45	6	17.43	17.35	-5	17,833	-0.03%
2023/06/28	3.8	17.27	0	0.00	17.30	3.8	17,793	0.02%
2023/06/27	2	17.20	4	17.23	17.25	-2	17,880	-0.01%
2023/06/26	1	17.25	0	0.00	17.35	1	17,978	0.01%
2023/06/21	4	17.20	0	0.00	17.25	4	17,850	0.02%
2023/06/20	0	0.00	5.1	17.27	17.30	-5.1	17,868	-0.03%
2023/06/19	2	17.28	0.3	17.25	17.25	1.7	17,780	0.01%
2023/06/16	6	17.39	1	17.45	17.25	5	17,773	0.03%
2023/06/15	0	0.00	7	17.46	17.50	-7	17,789	-0.04%
2023/06/14	0	0.00	7	17.45	17.45	-7	17,990	-0.04%
2023/06/13	3	17.40	5	17.40	17.40	-2	18,241	-0.01%
2023/06/12	9	17.48	0	0.00	17.40	9	18,282	0.05%
2023/06/09	5	17.46	6	17.45	17.40	-1	18,567	-0.01%
2023/06/08	9	17.44	35	17.40	17.35	-26	18,651	-0.14%
2023/06/07	1	17.40	6	17.40	17.45	-5	18,846	-0.03%
2023/06/06	0.1	17.35	8	17.35	17.35	-7.9	19,036	-0.04%
2023/06/05	0	0.00	1	17.35	17.30	-1	19,084	-0.01%
2023/06/02	8	17.20	21.5	17.25	17.15	-13.5	19,127	-0.07%
2023/06/01	2	17.20	1.3	17.25	17.15	0.7	19,110	0.00%
2023/05/31	4	17.15	1	17.15	17.30	3	19,035	0.02%
2023/05/30	0	0.00	0.2	17.25	17.15	-0.2	17,687	0.00%
2023/05/26	16	17.13	5.1	17.20	17.10	10.9	18,039	0.06%
2023/05/25	1	17.20	0	0.00	17.15	1	17,862	0.01%
2023/05/24	1.1	17.26	0	0.00	17.35	1.1	17,953	0.01%
2023/05/23	0	0.00	11	17.40	17.45	-11	17,845	-0.06%
2023/05/22	0	0.00	3	17.35	17.40	-3	17,791	-0.02%
2023/05/19	0	0.00	7.6	17.25	17.25	-7.6	17,613	-0.04%
2023/05/18	2	17.23	17.1	17.27	17.20	-15.1	17,538	-0.09%
2023/05/17	0	0.00	6.3	17.22	17.20	-6.3	17,389	-0.04%
2023/05/16	2	17.05	10	17.10	17.10	-8	17,166	-0.05%
2023/05/15	1	16.85	3	17.00	16.90	-2	17,287	-0.01%
2023/05/12	0.7	16.90	0	0.00	16.90	0.7	17,287	0.00%
2023/05/11	1	17.10	0	0.00	17.10	1	17,034	0.01%
2023/05/10	1	17.25	0.2	17.25	17.30	0.8	16,965	0.00%
2023/05/09	0	0.00	3	17.20	17.30	-3	16,993	-0.02%
2023/05/08	1.1	17.24	0	0.00	17.20	1.1	17,111	0.01%
2023/05/05	8	17.01	0	0.00	17.05	8	17,052	0.05%
2023/05/04	0	0.00	8	17.01	17.00	-8	17,176	-0.05%
2023/05/03	0	0.00	4	16.88	16.90	-4	17,257	-0.02%
2023/05/02	0	0.00	1	16.85	16.85	-1	17,639	-0.01%
2023/04/28	4	16.78	0	0.00	16.70	4	18,010	0.02%
2023/04/27	0	0.00	0	16.75	16.75	0	18,022	0.00%
2023/04/26	3	16.67	9	16.65	16.65	-6	18,048	-0.03%
2023/04/25	1	16.65	6	16.67	16.65	-5	17,935	-0.03%
2023/04/20	1.1	16.65	0	0.00	16.65	1.1	18,259	0.01%
2023/04/19	1.1	16.75	0	0.00	16.80	1.1	18,329	0.01%
2023/04/17	2.1	16.75	16	16.90	16.80	-13.9	18,204	-0.08%
2023/04/14	0.2	16.85	3	16.85	16.90	-2.8	18,151	-0.02%
2023/04/13	22	16.76	22	16.77	16.80	0	18,258	0.00%
2023/04/12	6	16.60	1	16.65	16.60	5	18,165	0.03%
2023/04/11	10.2	16.62	1	16.65	16.60	9.2	18,195	0.05%
2023/04/10	2	16.65	0	0.00	16.65	2	18,010	0.01%
2023/04/06	3	16.55	0	0.00	16.55	3	17,985	0.02%
2023/03/31	6.1	16.62	1	16.60	16.60	5.1	18,093	0.03%
2023/03/30	6	16.55	0	0.00	16.55	6	18,879	0.03%
2023/03/29	0	0.00	0.2	16.65	16.75	-0.2	19,673	0.00%
2023/03/28	3	16.63	1.2	16.69	16.60	1.7	20,724	0.01%
2023/03/27	2	16.60	6	16.60	16.55	-4	22,084	-0.02%
2023/03/24	2.2	16.44	0.2	16.40	16.40	2	23,575	0.01%
2023/03/23	0.2	16.40	5	16.45	16.40	-4.8	23,691	-0.02%
2023/03/22	2.3	16.34	2	16.40	16.40	0.3	23,728	0.00%
2023/03/21	11.2	16.13	4	16.10	16.10	7.2	24,081	0.03%
2023/03/20	39.6	15.91	34.1	15.94	15.95	5.6	24,144	0.02%
2023/03/17	14	16.30	0	0.00	16.25	14	23,839	0.06%
2023/03/16	22.7	16.39	5	16.27	16.30	17.7	23,714	0.07%
2023/03/15	6	16.57	0	0.00	16.55	6	23,658	0.03%
2023/03/14	9.1	16.63	0	0.00	16.55	9.1	23,632	0.04%
2023/03/13	9	16.73	7	16.85	16.80	2	23,698	0.01%
2023/03/10	115	16.95	5	16.85	16.85	110	23,864	0.46%	大買/鉅額交易
2023/03/09	13	17.00	0	0.00	17.00	13	24,080	0.05%
2023/03/07	6.3	17.07	5	17.15	17.15	1.3	25,726	0.00%
2023/03/06	1.7	17.07	0	0.00	17.05	1.7	26,092	0.01%
2023/03/03	14	17.05	7	17.05	17.05	7	26,493	0.03%
2023/03/02	28	17.05	0	0.00	17.05	28	26,675	0.10%
2023/03/01	3	17.13	4	17.10	17.20	-1	26,917	0.00%
2023/02/24	3	17.15	9	17.19	17.20	-6	26,976	-0.02%
2023/02/23	2	17.30	0	0.00	17.35	2	26,684	0.01%
2023/02/22	6.1	17.15	0	0.00	17.20	6.1	26,812	0.02%
2023/02/21	0	0.00	3	17.25	17.30	-3	26,617	-0.01%
2023/02/20	2	17.35	10	17.35	17.35	-8	26,874	-0.03%
2023/02/17	5	17.25	0	0.00	17.40	5	27,038	0.02%
2023/02/16	0	0.00	1	17.40	17.30	-1	27,468	0.00%
2023/02/15	2	17.25	0	0.00	17.20	2	27,739	0.01%
2023/02/14	3	17.40	1	17.30	17.35	2	27,774	0.01%
2023/02/13	3	17.15	5	17.26	17.40	-2	27,930	-0.01%
2023/02/10	1	17.15	0	0.00	17.20	1	28,040	0.00%
2023/02/08	44	17.23	0.1	17.35	17.20	43.9	28,346	0.16%
2023/02/07	2	17.35	0.2	17.40	17.35	1.8	28,453	0.01%
2023/02/06	0.1	17.45	0	0.00	17.35	0.1	28,546	0.00%
2023/02/03	3	17.40	0.1	17.50	17.45	2.9	28,528	0.01%
2023/02/02	8	17.24	8	17.40	17.35	0	28,644	0.00%
2023/02/01	12.7	17.23	0	0.00	17.30	12.7	28,586	0.04%
2023/01/31	45.2	17.50	0	0.00	17.30	45.2	28,554	0.16%
2023/01/30	8.3	17.64	54	17.78	17.90	-45.8	28,334	-0.16%
2023/01/17	0.1	17.65	15	17.57	17.75	-14.9	28,268	-0.05%
2023/01/16	6.1	17.38	5	17.50	17.40	1.1	28,337	0.00%
2023/01/13	5	17.25	25	17.35	17.30	-20	28,308	-0.07%
2023/01/12	5	17.30	2	17.30	17.25	3	28,953	0.01%
2023/01/11	5	17.25	7	17.41	17.35	-2	29,129	-0.01%
2023/01/10	2.1	17.35	1	17.30	17.40	1.1	28,988	0.00%
2023/01/09	0	0.00	4.3	17.20	17.30	-4.3	28,967	-0.01%
2023/01/06	0	0.00	11	17.00	16.95	-11	28,967	-0.04%
2023/01/05	3.5	16.87	6	16.80	16.85	-2.5	29,208	-0.01%
2023/01/03	5	16.60	0	0.00	16.60	5	29,503	0.02%
2022/12/30	0	0.00	5	16.93	16.75	-5	29,370	-0.02%
2022/12/28	1	16.70	52	16.85	16.75	-51	29,352	-0.17%
2022/12/27	0	0.00	4.2	16.75	16.80	-4.2	29,456	-0.01%
2022/12/26	3	16.72	0	0.00	16.80	3	29,608	0.01%
2022/12/23	74.2	16.72	0	0.00	16.70	74.2	29,952	0.25%
2022/12/22	10	16.54	21	17.32	17.55	-11	29,947	-0.04%
2022/12/21	6	16.48	5	16.60	16.60	1	29,092	0.00%
2022/12/20	3	16.47	2	16.53	16.60	1	28,190	0.00%
2022/12/19	21	16.60	0	0.00	16.70	21	27,307	0.08%
2022/12/16	20.4	17.11	0	0.00	16.90	20.4	25,881	0.08%
2022/12/15	2	17.45	0	0.00	17.45	2	24,505	0.01%
2022/12/14	0.5	17.55	1	17.65	17.60	-0.5	24,468	0.00%
2022/12/13	20	17.64	0	0.00	17.40	20	24,526	0.08%
2022/12/12	1.7	17.63	1	17.85	17.80	0.7	24,522	0.00%
2022/12/09	0.1	17.85	0.4	17.85	17.75	-0.3	26,595	0.00%
2022/12/08	0	17.85	1	17.85	17.95	-1	26,575	0.00%
2022/12/07	0.5	17.91	12	17.98	17.90	-11.5	26,541	-0.04%
2022/12/06	0.4	17.90	2	17.90	17.85	-1.6	26,459	-0.01%
2022/12/05	0.1	17.90	3.5	17.96	17.95	-3.4	26,541	-0.01%
2022/12/02	0.8	17.80	2	17.90	17.85	-1.2	26,578	0.00%
2022/12/01	5.3	17.89	24	17.86	17.95	-18.7	26,527	-0.07%
2022/11/30	2.5	17.60	10.4	17.95	18.20	-7.9	26,334	-0.03%
2022/11/29	3.3	17.60	3.3	17.63	17.75	0	25,062	0.00%
2022/11/28	1	17.25	0	0.00	17.50	1	24,730	0.00%
2022/11/25	0	0.00	41	17.45	17.50	-41	24,426	-0.17%
2022/11/24	2	17.15	0	17.20	17.30	2	24,195	0.01%
2022/11/23	4.2	17.20	2	17.20	17.25	2.2	24,085	0.01%
2022/11/22	0	0.00	25	16.98	17.15	-25	23,860	-0.10%
2022/11/21	1.1	16.86	2	16.90	16.85	-0.9	23,528	0.00%
2022/11/18	0	0.00	1	16.95	16.95	-1	23,473	0.00%
2022/11/16	0.5	16.90	0	0.00	16.90	0.5	23,384	0.00%
2022/11/15	0	0.00	30	16.92	17.00	-30	23,123	-0.13%
2022/11/14	2	16.95	3	16.92	17.05	-1	23,011	0.00%
2022/11/11	10.1	16.75	4.4	16.75	16.80	5.6	22,582	0.02%
2022/11/10	20.1	16.40	0	0.00	16.45	20.1	22,261	0.09%
2022/11/09	1	16.50	0	0.00	16.55	1	22,322	0.00%
2022/11/08	2	16.50	0	0.00	16.50	2	22,174	0.01%
2022/11/07	2	16.15	0	0.00	16.30	2	21,973	0.01%
2022/11/04	0	0.00	5	16.15	16.25	-5	22,088	-0.02%
2022/11/03	17.4	15.89	13	15.87	16.05	4.4	22,066	0.02%
2022/11/02	25.6	16.06	3	16.13	16.10	22.6	22,844	0.10%
2022/10/31	0.1	16.10	0	0.00	16.10	0.1	23,243	0.00%
2022/10/27	1	16.15	1	16.25	16.05	0	23,111	0.00%
2022/10/26	0.1	16.00	6	15.98	16.05	-5.9	23,069	-0.03%
2022/10/25	2.5	15.50	0	0.00	15.70	2.5	22,912	0.01%
2022/10/24	2.1	15.85	0	0.00	15.80	2.1	22,812	0.01%
2022/10/21	0	0.00	20	16.10	16.15	-20	22,533	-0.09%
2022/10/20	14.1	15.77	2	15.98	16.10	12.1	22,503	0.05%
2022/10/19	1.8	16.55	0	0.00	16.50	1.8	21,861	0.01%
2022/10/18	0	0.00	1	16.55	16.70	-1	21,592	0.00%
2022/10/17	0.1	16.50	9	16.44	16.50	-8.9	21,816	-0.04%
2022/10/14	3.1	16.65	0	0.00	16.60	3.1	21,900	0.01%
2022/10/13	2	16.75	0	0.00	16.75	2	22,087	0.01%
2022/10/11	1	16.80	0	0.00	16.85	1	22,635	0.00%
2022/10/07	2	16.95	0	0.00	16.95	2	22,583	0.01%
2022/10/06	0.2	17.00	5	17.20	17.15	-4.8	22,696	-0.02%
2022/10/05	0	0.00	0.1	17.05	16.95	-0.1	22,779	0.00%
2022/10/04	1.8	16.95	0	0.00	16.95	1.8	22,910	0.01%
2022/09/30	0	0.00	10	17.19	17.30	-10	22,822	-0.04%
2022/09/29	10	17.00	7	17.08	17.15	3	22,650	0.01%
2022/09/28	16	16.93	2	17.13	16.90	14	22,482	0.06%
2022/09/27	6	17.21	0.3	17.15	17.20	5.7	22,410	0.03%
2022/09/26	2	17.20	4	17.23	17.15	-2	22,435	-0.01%
2022/09/23	6.1	17.40	0	0.00	17.40	6.1	22,442	0.03%
2022/09/22	36	17.18	7	17.28	17.20	29	22,596	0.13%
2022/09/21	0	0.00	0	17.75	17.60	0	22,428	0.00%
2022/09/20	5	17.50	1	17.60	17.60	4	22,293	0.02%
2022/09/19	34.6	17.78	6	18.10	17.75	28.6	22,142	0.13%
2022/09/16	4.9	18.42	26.3	18.55	18.45	-21.4	21,731	-0.10%
2022/09/15	0	0.00	0	18.10	18.20	0	19,590	0.00%
2022/09/14	4	17.93	2.3	18.00	18.00	1.7	19,489	0.01%
2022/09/13	2	18.08	6	18.18	18.20	-4	19,620	-0.02%
2022/09/12	0.3	18.20	31.3	18.23	18.30	-31	19,688	-0.16%
2022/09/08	0	0.00	19	17.91	17.95	-19	19,807	-0.10%
2022/09/07	2	17.48	1	17.55	17.45	1	19,552	0.01%
2022/09/06	1.6	17.73	19	17.79	17.70	-17.4	19,360	-0.09%
2022/09/05	1	17.55	21	17.59	17.65	-20	19,174	-0.10%
2022/09/02	5.1	17.25	9	17.23	17.15	-3.9	19,054	-0.02%
2022/09/01	0	0.00	1	17.25	17.25	-1	19,059	-0.01%
2022/08/31	3	17.30	0	0.00	17.35	3	18,932	0.02%
2022/08/30	11.1	17.16	4	17.19	17.25	7.1	18,743	0.04%
2022/08/29	1	17.25	0	17.30	17.20	1	18,739	0.01%
2022/08/26	0	0.00	2	17.35	17.45	-2	18,800	-0.01%
2022/08/25	12	17.26	2	17.40	17.40	10	18,931	0.05%
2022/08/24	0.2	17.15	1.2	17.11	17.10	-1	19,083	-0.01%
2022/08/23	0.1	17.20	0	0.00	17.25	0.1	19,765	0.00%
2022/08/22	4	17.23	10	17.20	17.25	-6	20,008	-0.03%
2022/08/19	4.3	17.14	0	0.00	17.30	4.3	20,366	0.02%
2022/08/17	1	17.25	2	17.23	17.35	-1	20,648	0.00%
2022/08/16	0	0.00	1	17.25	17.25	-1	20,722	0.00%
2022/08/15	10	17.15	0	0.00	17.15	10	21,094	0.05%
2022/08/12	1	17.10	10	17.20	17.20	-9	21,506	-0.04%
2022/08/11	2	17.18	0	0.00	17.20	2	21,697	0.01%
2022/08/10	1	16.90	4	17.00	16.90	-3	21,725	-0.01%
2022/08/09	13.1	17.68	14	17.61	17.70	-0.9	21,741	0.00%
2022/08/08	22	17.21	2	17.35	17.35	20	21,021	0.10%
2022/08/05	3	17.03	4	16.95	17.10	-1	20,813	0.00%
2022/08/04	4	16.78	4	16.76	16.80	0	20,708	0.00%
2022/08/03	1.3	16.67	0	0.00	16.80	1.3	20,751	0.01%
2022/08/02	1.1	16.56	3	16.78	16.85	-1.9	20,909	-0.01%
2022/08/01	1.1	16.80	1	16.90	16.80	0.1	21,102	0.00%
2022/07/29	2.1	16.56	2	16.80	16.90	0.1	21,237	0.00%
2022/07/26	2	16.28	0	0.00	16.35	2	20,907	0.01%
2022/07/25	0	0.00	1	16.35	16.40	-1	20,876	0.00%
2022/07/22	0	0.00	3	16.20	16.20	-3	21,084	-0.01%
2022/07/21	1.1	15.90	0.1	16.00	16.00	1	20,975	0.00%
2022/07/20	5.2	15.97	0	0.00	15.90	5.2	20,902	0.02%
2022/07/19	5	15.80	10	15.94	16.00	-5	20,796	-0.02%
2022/07/18	3	15.57	2	15.75	15.80	1	20,526	0.00%
2022/07/15	11.2	15.29	0	0.00	15.25	11.2	20,201	0.06%
2022/07/14	4.1	15.68	0	0.00	15.65	4.1	20,191	0.02%
2022/07/13	1	15.75	0	0.00	15.85	1	20,358	0.00%
2022/07/12	20.1	15.72	1	15.80	15.65	19.1	20,449	0.09%
2022/07/11	5	16.25	12	16.35	16.15	-7	20,367	-0.03%
2022/07/08	11	16.46	0	0.00	16.60	11	20,607	0.05%
2022/07/07	8	16.33	0	0.00	16.30	8	20,678	0.04%
2022/07/06	1	16.50	2	16.53	16.45	-1	20,735	0.00%
2022/07/05	0	0.00	0.1	16.85	16.85	-0.1	20,955	0.00%
2022/07/04	0.1	16.75	0	0.00	16.60	0.1	21,173	0.00%
2022/07/01	14.1	16.61	0	0.00	16.65	14.1	21,873	0.06%
2022/06/30	3	16.78	1	16.80	16.80	2	22,043	0.01%
2022/06/29	3	16.93	0	0.00	17.00	3	22,104	0.01%
2022/06/28	3	17.00	0	0.00	17.05	3	22,503	0.01%
2022/06/27	4	17.20	9	17.23	17.10	-5	23,645	-0.02%
2022/06/24	4	17.15	4	17.29	17.15	0	23,760	0.00%
2022/06/23	0.3	16.94	5	16.95	17.00	-4.7	23,773	-0.02%
2022/06/22	2.1	16.96	2	17.00	16.85	0.1	23,808	0.00%
2022/06/21	0	0.00	1	17.05	16.95	-1	23,936	0.00%
2022/06/20	0.2	16.70	0	0.00	16.40	0.2	23,927	0.00%
2022/06/17	61	16.80	0	0.00	16.75	61	23,783	0.26%
2022/06/16	2	17.10	0	0.00	17.10	2	23,540	0.01%
2022/06/15	3	17.08	2	17.25	17.15	1	23,947	0.00%
2022/06/14	4	16.93	1	17.10	17.05	3	24,177	0.01%
2022/06/13	1.3	16.95	0	0.00	16.95	1.3	24,284	0.01%
2022/06/10	1.3	17.30	1	17.25	17.20	0.3	24,136	0.00%
2022/06/09	2.1	17.43	10	17.45	17.40	-7.9	24,144	-0.03%
2022/06/07	1	17.55	0	0.00	17.55	1	24,289	0.00%
2022/06/06	4	17.50	3	17.57	17.60	1	24,493	0.00%
2022/06/02	0	0.00	3	17.60	17.70	-3	24,933	-0.01%
2022/06/01	7	17.90	3	17.95	17.75	4	25,284	0.02%
2022/05/31	5.1	17.66	5	18.04	18.15	0.1	25,359	0.00%
2022/05/30	1	17.60	5	17.79	17.80	-4	24,680	-0.02%
2022/05/27	6	17.64	63	17.60	17.70	-57	24,579	-0.23%
2022/05/26	1	17.20	0	0.00	17.30	1	24,431	0.00%
2022/05/25	0.1	17.35	3	17.23	17.40	-2.9	24,834	-0.01%
2022/05/24	0.1	17.40	1	17.35	17.40	-0.9	25,042	0.00%
2022/05/23	2	17.60	4	17.50	17.50	-2	24,994	-0.01%
2022/05/20	1	17.30	60	17.24	17.50	-59	24,744	-0.24%
2022/05/19	2	17.20	1	17.20	17.15	1	24,332	0.00%
2022/05/18	0	0.00	2	17.25	17.50	-2	24,102	-0.01%
2022/05/17	3.2	17.04	3	17.17	17.05	0.2	23,940	0.00%
2022/05/16	10.1	16.68	1.6	16.75	16.85	8.5	23,664	0.04%
2022/05/13	6	16.84	0	0.00	16.95	6	23,459	0.03%
2022/05/12	18.4	16.91	6	17.07	16.80	12.4	23,497	0.05%
2022/05/11	6.2	17.33	0	0.00	17.35	6.2	23,285	0.03%
2022/05/10	2	17.55	11	17.05	17.50	-9	23,229	-0.04%
2022/05/09	13.1	17.21	17	17.24	17.20	-3.9	23,175	-0.02%
2022/05/06	5.1	17.73	2	17.83	17.75	3.1	23,160	0.01%
2022/05/05	1	18.00	51.8	18.44	18.05	-50.8	23,325	-0.22%
2022/05/04	1	18.40	2	18.33	18.30	-1	23,323	0.00%
2022/05/03	2	18.15	0.5	18.20	18.20	1.5	23,506	0.01%
2022/04/29	0	0.00	1	18.20	18.25	-1	23,648	0.00%
2022/04/28	1	17.95	0	0.00	18.15	1	23,926	0.00%
2022/04/27	5.1	18.18	0	0.00	18.15	5.1	23,891	0.02%
2022/04/25	1.3	18.14	4	18.16	18.25	-2.8	24,352	-0.01%
2022/04/22	6	18.38	4	18.35	18.60	2	24,188	0.01%
2022/04/21	0	0.00	9	18.35	18.25	-9	24,321	-0.04%
2022/04/20	0	18.30	0	0.00	18.25	0	24,627	0.00%
2022/04/19	1	18.30	1	18.40	18.35	0	24,943	0.00%
2022/04/18	9.1	18.13	13	18.16	18.10	-3.9	25,184	-0.02%
2022/04/15	5.1	18.33	27.5	18.52	18.50	-22.4	25,193	-0.09%
2022/04/14	12	18.62	9	18.62	18.50	3	25,278	0.01%
2022/04/13	5	19.04	1.3	19.09	19.05	3.7	25,156	0.01%
2022/04/12	17.3	18.83	21	18.89	18.85	-3.7	25,076	-0.01%
2022/04/11	24	19.00	4	18.88	19.00	20	24,971	0.08%
2022/04/08	8.7	19.01	0	0.00	19.05	8.7	24,700	0.04%
2022/04/07	23.8	19.00	5.1	19.08	18.65	18.8	24,490	0.08%
2022/04/06	15.5	18.89	4	18.76	19.10	11.5	23,729	0.05%
2022/04/01	3.1	18.60	2	18.67	18.70	1.1	23,394	0.00%
2022/03/31	14.2	18.46	34	18.60	18.40	-19.8	23,068	-0.09%
2022/03/30	7.2	18.00	66.6	18.07	18.35	-59.4	22,484	-0.26%
2022/03/29	21.2	17.36	2	17.40	17.30	19.2	21,310	0.09%
2022/03/28	8	17.37	5	17.50	17.55	3	21,088	0.01%
2022/03/25	10	17.53	3	17.62	17.50	7	21,031	0.03%
2022/03/24	14	17.64	0.1	17.75	17.75	13.9	20,906	0.07%
2022/03/23	0.5	17.65	16	17.72	17.75	-15.5	20,874	-0.07%
2022/03/22	26	17.30	6	17.30	17.45	20	20,749	0.10%
2022/03/21	17	17.31	2.1	17.35	17.35	14.9	20,844	0.07%
2022/03/18	24.1	17.47	3.1	17.48	17.30	20.9	20,848	0.10%
2022/03/17	10.5	17.21	7	17.35	17.40	3.5	20,512	0.02%
2022/03/16	3.2	17.02	0	0.00	17.10	3.2	20,532	0.02%
2022/03/15	3.9	16.91	2	17.00	17.00	1.9	20,471	0.01%
2022/03/14	0.1	17.00	1	17.00	17.00	-0.9	20,535	0.00%
2022/03/11	9.2	16.93	3	16.90	16.90	6.2	20,591	0.03%
2022/03/10	11.1	16.88	13	16.84	16.90	-1.9	20,613	-0.01%
2022/03/09	11	16.47	0	0.00	16.40	11	20,604	0.05%
2022/03/08	16	16.46	4.2	16.64	16.40	11.8	20,374	0.06%
2022/03/07	30	16.62	1	16.70	16.80	29	19,954	0.15%
2022/03/04	21	17.18	3	17.17	17.10	18	20,316	0.09%
2022/03/02	1	17.30	4.4	17.18	17.40	-3.4	20,483	-0.02%
2022/03/01	2	16.90	1	16.90	17.20	1	20,422	0.00%
2022/02/25	16	17.03	16	17.06	17.10	0	20,478	0.00%
2022/02/24	33	17.08	11	17.14	17.20	22	20,247	0.11%
2022/02/23	0	0.00	1	17.40	17.45	-1	19,962	-0.01%
2022/02/22	43	17.30	22	17.21	17.40	21	20,043	0.10%
2022/02/21	2	17.43	4.3	17.49	17.55	-2.3	20,195	-0.01%
2022/02/18	3	17.43	0	0.00	17.40	3	20,490	0.01%
2022/02/17	14	17.50	6	17.40	17.40	8	20,579	0.04%
2022/02/16	0	0.00	3	17.45	17.40	-3	20,750	-0.01%
2022/02/15	4.7	17.27	5	17.25	17.25	-0.3	21,064	0.00%
2022/02/14	15	17.24	2	17.25	17.40	13	21,227	0.06%
2022/02/11	2.1	17.35	0.6	17.37	17.35	1.5	21,089	0.01%
2022/02/10	2.5	17.28	1	17.45	17.45	1.5	21,082	0.01%
2022/02/09	0	17.40	2	17.48	17.50	-2	20,990	-0.01%
2022/02/08	0	0.00	12	17.22	17.35	-12	20,909	-0.06%
2022/02/07	3	16.85	17	16.80	17.05	-14	20,573	-0.07%
2022/01/26	2	16.33	3	16.45	16.45	-1	20,166	0.00%
2022/01/25	10.5	16.26	7	16.34	16.40	3.5	20,142	0.02%
2022/01/24	5.5	16.51	22.2	16.25	16.55	-16.7	20,008	-0.08%
2022/01/21	22	16.46	2	16.45	16.50	20	19,975	0.10%
2022/01/20	5	16.73	1	16.75	16.75	4	19,706	0.02%
2022/01/19	30	17.01	1	17.05	16.95	29	19,565	0.15%
2022/01/18	11.5	16.95	57	17.08	17.10	-45.5	19,333	-0.24%
2022/01/17	0	0.00	5	16.60	16.70	-5	18,968	-0.03%
2022/01/14	7.4	16.66	5	16.63	16.70	2.4	18,934	0.01%
2022/01/13	9.6	16.62	15.2	16.52	16.70	-5.7	18,923	-0.03%
2022/01/12	31	16.33	12	16.31	16.45	19	18,548	0.10%
2022/01/11	4	16.38	7	16.50	16.55	-3	18,182	-0.02%
2022/01/10	18.4	16.38	2	16.30	16.35	16.4	17,778	0.09%
2022/01/07	9.1	16.62	4	16.71	16.55	5.1	17,534	0.03%
2022/01/06	2	16.40	16	16.44	16.50	-14	17,290	-0.08%
2022/01/05	3	16.27	4	16.28	16.30	-1	17,151	-0.01%
2022/01/03	2	16.15	0	0.00	16.10	2	17,144	0.01%
2021/12/30	1	16.30	0	0.00	16.15	1	17,134	0.01%
2021/12/29	2.1	16.08	11.2	16.10	16.25	-9.1	17,244	-0.05%
2021/12/28	1	15.95	1.8	15.99	16.05	-0.8	17,275	0.00%
2021/12/27	5	15.90	0	0.00	15.95	5	17,280	0.03%
2021/12/24	1	15.95	5	15.95	15.95	-4	17,601	-0.02%
2021/12/23	0	0.00	1	15.95	16.00	-1	17,704	-0.01%
2021/12/22	0	0.00	10	15.90	15.85	-10	17,825	-0.06%
2021/12/21	0	0.00	1	15.90	15.90	-1	17,879	-0.01%
2021/12/20	9	15.74	0	0.00	15.75	9	17,886	0.05%
2021/12/17	2	15.83	2	15.90	15.90	0	17,835	0.00%
2021/12/16	3	15.82	6	15.73	15.75	-3	17,799	-0.02%
2021/12/15	0.1	15.90	1	15.95	15.85	-0.9	17,991	-0.01%
2021/12/14	4	15.60	0.1	15.65	15.65	3.9	18,302	0.02%
2021/12/13	4	15.93	2	15.90	15.85	2	18,314	0.01%
2021/12/10	3	15.98	21	15.82	15.95	-18	18,235	-0.10%
2021/12/09	2	15.68	14	15.70	15.70	-12	18,101	-0.07%
2021/12/08	0	0.00	2	15.55	15.55	-2	18,107	-0.01%
2021/12/07	5.1	15.34	0	0.00	15.50	5.1	18,006	0.03%
2021/12/06	5	15.35	0	0.00	15.35	5	18,022	0.03%
2021/12/03	1	15.20	0	0.00	15.20	1	18,179	0.01%
2021/12/02	4.1	15.10	3	15.07	15.15	1.1	18,012	0.01%
2021/12/01	5.2	15.06	2	15.10	15.15	3.2	17,952	0.02%
2021/11/30	3	14.95	2	15.10	15.30	1	18,025	0.01%
2021/11/29	4	15.00	9.1	15.00	15.00	-5.1	17,460	-0.03%
2021/11/26	16	15.17	11.5	15.22	15.15	4.5	17,556	0.03%
2021/11/25	2	15.45	1	15.45	15.50	1	17,543	0.01%
2021/11/24	7	15.56	8	15.53	15.50	-1	17,728	-0.01%
2021/11/23	2	15.23	2	15.35	15.30	0	17,949	0.00%
2021/11/22	0	0.00	43	15.15	15.20	-43	17,786	-0.24%
2021/11/19	1	15.10	0	0.00	15.10	1	17,608	0.01%
2021/11/18	4	15.16	7	15.13	15.20	-3	17,542	-0.02%
2021/11/17	6.2	14.93	7	14.92	15.00	-0.8	17,430	0.00%
2021/11/16	3.1	14.65	10	14.65	14.75	-6.9	17,275	-0.04%
2021/11/15	1.6	14.75	14	14.75	14.70	-12.4	17,500	-0.07%
2021/11/12	19.7	14.50	12	14.44	14.55	7.7	17,586	0.04%
2021/11/11	7.1	14.27	28	14.29	14.35	-20.9	17,621	-0.12%
2021/11/10	1	14.20	2.2	14.18	14.20	-1.2	17,677	-0.01%
2021/11/09	1	14.15	0	0.00	14.15	1	17,849	0.01%
2021/11/08	1	14.15	0	0.00	14.20	1	19,488	0.01%
2021/11/05	1	14.00	50.1	14.00	14.15	-49.1	20,771	-0.24%
2021/11/04	1	14.15	0	0.00	14.15	1	21,225	0.00%
2021/11/03	0	0.00	40	14.10	14.20	-40	21,662	-0.18%
2021/11/01	0.2	14.15	2	14.10	14.15	-1.8	22,375	-0.01%
2021/10/29	0	0.00	11	14.15	14.15	-11	22,652	-0.05%
2021/10/28	1	14.15	0	0.00	14.15	1	22,738	0.00%
2021/10/27	2	14.10	0.3	14.13	14.20	1.8	22,965	0.01%
2021/10/26	5.1	14.20	9	14.16	14.15	-3.9	23,721	-0.02%
2021/10/25	0.5	14.05	1	14.10	14.10	-0.5	23,925	0.00%
2021/10/22	0.5	14.00	0	0.00	14.05	0.5	24,406	0.00%
2021/10/21	0.1	14.00	4.1	13.98	14.00	-4	24,666	-0.02%
2021/10/18	0	0.00	1	13.90	13.90	-1	24,547	0.00%
2021/10/13	0	13.90	10.3	13.85	13.90	-10.3	25,692	-0.04%
2021/10/12	6	13.75	20	13.85	13.85	-14	26,213	-0.05%
2021/10/08	1	13.80	26	13.85	13.80	-25	26,397	-0.09%
2021/10/06	1.1	13.76	5	13.85	13.90	-3.9	27,522	-0.01%
2021/10/05	10	13.70	60	13.70	13.80	-50	27,872	-0.18%
2021/10/04	10.2	13.70	20	13.70	13.75	-9.8	28,243	-0.03%
2021/10/01	23	13.72	3	13.65	13.70	20	28,494	0.07%
2021/09/30	0	0.00	0.4	13.90	13.90	-0.4	28,465	0.00%
2021/09/29	5	13.85	10	13.85	13.90	-5	28,591	-0.02%
2021/09/28	60	13.85	0	0.00	13.85	60	28,514	0.21%
2021/09/27	3	13.95	9.8	13.91	14.00	-6.8	28,525	-0.02%
2021/09/24	0	0.00	12	13.92	13.95	-12	28,613	-0.04%
2021/09/23	11	13.95	1	13.95	13.85	10	28,694	0.03%
2021/09/22	37.5	13.80	0	0.00	13.85	37.5	28,663	0.13%
2021/09/17	22	13.97	1	14.00	13.95	21	28,334	0.07%
2021/09/16	4	14.05	2	14.10	14.10	2	28,048	0.01%
2021/09/15	2	14.00	10	14.00	14.05	-8	27,964	-0.03%
2021/09/14	4	14.06	0	0.00	14.05	4	28,046	0.01%
2021/09/13	1	14.05	1	14.10	14.10	0	27,890	0.00%
2021/09/10	1	14.05	2	14.05	14.05	-1	28,048	0.00%
2021/09/09	6	13.96	21	13.98	14.00	-15	28,506	-0.05%
2021/09/08	0	14.00	4	14.00	14.05	-4	28,496	-0.01%
2021/09/07	0.1	14.00	11	13.95	14.00	-10.9	28,448	-0.04%
2021/09/06	0	0.00	8	14.08	14.05	-8	28,798	-0.03%
2021/09/03	2	14.08	2.1	14.10	14.10	-0.1	29,075	0.00%
2021/09/02	16	13.88	0	0.00	14.00	16	28,902	0.06%
2021/09/01	27	14.04	2	14.05	14.00	25	28,728	0.09%
2021/08/31	6.4	14.12	0.3	14.15	14.25	6.1	28,492	0.02%
2021/08/30	21	14.15	10	14.15	14.25	11	28,405	0.04%
2021/08/27	7	13.96	31	13.91	14.05	-24	28,191	-0.09%
2021/08/26	0.4	13.61	4	13.65	13.70	-3.6	27,771	-0.01%
2021/08/25	1	13.65	2	13.63	13.65	-1	27,745	0.00%
2021/08/24	4	13.45	1	13.45	13.60	3	27,751	0.01%
2021/08/23	0	0.00	3	13.55	13.50	-3	27,758	-0.01%
2021/08/20	9.5	13.61	1.1	13.56	13.60	8.4	27,850	0.03%
2021/08/19	3	13.63	6.2	13.69	13.65	-3.2	28,567	-0.01%
2021/08/18	1	13.65	11	13.58	13.65	-10	28,331	-0.04%
2021/08/17	1	13.40	31.7	13.45	13.55	-30.7	28,179	-0.11%
2021/08/16	24	13.25	22.2	13.34	13.30	1.8	27,834	0.01%
2021/08/13	10.2	13.28	1.6	13.35	13.35	8.6	27,802	0.03%
2021/08/12	119.3	13.28	3	13.25	13.30	116.3	27,698	0.42%	大買/鉅額交易
2021/08/11	10.2	14.23	3	14.23	14.20	7.2	26,185	0.03%
2021/08/10	11.2	14.21	19	14.21	14.20	-7.8	25,336	-0.03%
2021/08/09	17	14.20	11	14.25	14.20	6	25,405	0.02%
2021/08/06	5	14.22	3	14.25	14.20	2	25,402	0.01%
2021/08/05	4.3	14.23	9	14.23	14.25	-4.7	25,879	-0.02%
2021/08/04	2	14.18	3	14.15	14.20	-1	26,968	0.00%
2021/08/03	5	14.20	4	14.20	14.15	1	27,254	0.00%
2021/08/02	6.2	14.09	0	0.00	14.20	6.2	27,897	0.02%
2021/07/30	14	13.98	1	14.15	14.05	13	28,077	0.05%
2021/07/29	3.2	14.13	16	14.15	14.20	-12.8	28,354	-0.05%
2021/07/28	10	14.05	3	14.10	14.10	7	28,464	0.02%
2021/07/27	4.3	14.20	0	0.00	14.15	4.3	28,764	0.01%
2021/07/26	10	14.30	0	0.00	14.30	10	28,917	0.03%
2021/07/21	4	14.18	5	14.10	14.20	-1	29,214	0.00%
2021/07/20	12.5	14.21	18.4	14.23	14.20	-5.9	29,501	-0.02%
2021/07/19	54	14.37	1.7	14.45	14.45	52.3	29,049	0.18%
2021/07/16	2	14.30	2	14.35	14.35	0	29,167	0.00%
2021/07/15	0	0.00	7	14.20	14.25	-7	28,795	-0.02%
2021/07/14	9	14.13	0	0.00	14.15	9	28,720	0.03%
2021/07/13	5	14.19	30.5	14.20	14.10	-25.5	28,766	-0.09%
2021/07/12	46	14.08	2	14.15	14.00	44	28,224	0.16%
2021/07/09	4	13.91	4	13.95	13.95	0	27,986	0.00%
2021/07/08	26	13.90	8	13.94	13.95	18	27,623	0.07%
2021/07/07	0	13.80	0	0.00	13.80	0	27,511	0.00%
2021/07/06	1	13.80	15.5	13.79	13.80	-14.5	27,494	-0.05%
2021/07/05	11	13.67	1	13.65	13.75	10	27,400	0.04%
2021/07/02	15	13.65	0	0.00	13.65	15	27,374	0.05%
2021/07/01	2.2	13.73	2	13.75	13.70	0.2	27,361	0.00%
2021/06/30	0.5	13.80	1	13.80	13.75	-0.5	27,344	0.00%
2021/06/29	1	13.70	1	13.70	13.75	0	27,500	0.00%
2021/06/28	3	13.80	0	0.00	13.75	3	27,729	0.01%
2021/06/25	1	13.75	22	13.77	13.80	-21	27,891	-0.08%
2021/06/24	0.8	13.70	7.5	13.67	13.70	-6.7	27,840	-0.02%
2021/06/23	0	0.00	8.3	13.59	13.60	-8.3	27,924	-0.03%
2021/06/22	1	13.50	0	0.00	13.50	1	28,024	0.00%
2021/06/21	12	13.45	20	13.54	13.50	-8	28,231	-0.03%
2021/06/18	6	13.50	5	13.65	13.55	1	28,091	0.00%
2021/06/17	4	13.58	2	13.58	13.60	2	28,009	0.01%
2021/06/16	1	13.55	10	13.60	13.70	-9	29,300	-0.03%
2021/06/15	11	13.57	4	13.61	13.55	7	29,313	0.02%
2021/06/11	0	0.00	2	13.70	13.75	-2	29,216	-0.01%
2021/06/10	2	13.55	11	13.50	13.65	-9	29,178	-0.03%
2021/06/09	2.6	13.58	4	13.55	13.60	-1.4	29,494	0.00%
2021/06/08	1	13.65	0	0.00	13.65	1	29,606	0.00%
2021/06/07	41	13.56	5	13.44	13.65	36	29,961	0.12%
2021/06/04	2	13.63	2	13.68	13.70	0	30,063	0.00%
2021/06/03	1	13.65	2	13.60	13.70	-1	30,298	0.00%
2021/06/02	1	13.60	1.7	13.63	13.65	-0.7	30,346	0.00%
2021/06/01	5	13.50	3	13.58	13.55	2	30,381	0.01%
2021/05/31	102	13.50	10	13.50	13.55	92	30,598	0.30%	大買/
2021/05/28	2.3	13.54	19.2	13.46	13.45	-16.9	30,808	-0.05%
2021/05/27	7	13.34	30	13.36	13.50	-23	30,605	-0.08%
2021/05/26	1	13.40	0	0.00	13.45	1	30,188	0.00%
2021/05/25	3	13.40	12	13.40	13.30	-9	30,352	-0.03%
2021/05/24	0	0.00	7	13.25	13.25	-7	30,325	-0.02%
2021/05/21	7	13.20	11	13.31	13.20	-4	30,476	-0.01%
2021/05/20	0	0.00	5	13.10	13.10	-5	30,427	-0.02%
2021/05/19	4	13.10	16	13.05	13.05	-12	30,503	-0.04%
2021/05/18	5	13.04	10	12.95	13.05	-5	30,639	-0.02%
2021/05/17	34.2	12.76	88	12.67	12.60	-53.8	30,849	-0.17%
2021/05/14	35.1	13.03	6	13.15	13.15	29.1	30,394	0.10%
2021/05/13	26.1	13.01	6	13.09	13.00	20.1	29,935	0.07%
2021/05/12	81.1	13.04	69.2	13.08	13.05	12	29,135	0.04%
2021/05/11	34.6	13.81	3	13.73	13.70	31.6	27,745	0.11%
2021/05/10	37	13.88	5	13.92	14.00	32	27,192	0.12%
2021/05/07	19	13.62	26	13.69	13.65	-7	26,614	-0.03%
2021/05/06	39	13.65	19	13.52	13.60	20	26,375	0.08%
2021/05/05	6.1	13.38	12	13.31	13.25	-6	25,430	-0.02%
2021/05/04	47.1	13.14	1	13.20	13.20	46.1	25,044	0.18%
2021/05/03	35	13.40	9	13.39	13.35	26	24,410	0.11%
2021/04/29	9	13.40	1.1	13.39	13.30	7.9	24,074	0.03%
2021/04/28	3	13.47	0.3	13.40	13.50	2.7	23,998	0.01%
2021/04/27	1	13.45	19.2	13.45	13.50	-18.2	24,345	-0.07%
2021/04/26	43	13.45	13.3	13.49	13.50	29.7	24,159	0.12%
2021/04/23	10	13.25	53	13.27	13.30	-43	23,710	-0.18%
2021/04/22	4	13.38	5	13.47	13.30	-1	23,796	0.00%
2021/04/21	1	13.30	2	13.28	13.30	-1	23,455	0.00%
2021/04/20	3	13.25	2	13.30	13.35	1	23,374	0.00%
2021/04/19	17	13.21	18.1	13.16	13.25	-1.1	23,273	0.00%
2021/04/16	12	12.95	23	12.95	13.00	-11	22,927	-0.05%
2021/04/15	3	12.88	6	12.95	12.95	-3	23,202	-0.01%
2021/04/14	6	12.72	33	12.75	12.80	-27	22,925	-0.12%
2021/04/13	8	12.79	0	0.00	12.75	8	23,111	0.03%
2021/04/12	2	12.75	1	12.70	12.80	1	23,049	0.00%
2021/04/09	16	12.60	68	12.56	12.55	-52	23,028	-0.23%
2021/04/08	0	0.00	4.8	12.64	12.60	-4.8	23,110	-0.02%
2021/04/07	0	0.00	46	12.60	12.65	-46	23,674	-0.19%
2021/04/06	11	12.60	3	12.65	12.60	8	23,659	0.03%
2021/04/01	2.7	12.66	2	12.70	12.65	0.7	23,543	0.00%
2021/03/31	0	0.00	8	12.83	12.85	-8	23,224	-0.03%
2021/03/30	8	12.65	2	12.70	12.70	6	22,972	0.03%
2021/03/29	4	12.55	44	12.55	12.60	-40	22,771	-0.18%
2021/03/26	6	12.52	54	12.50	12.45	-48	22,643	-0.21%
2021/03/25	8	12.46	13	12.49	12.50	-5	22,525	-0.02%
2021/03/24	53	12.35	30	12.40	12.35	23	22,371	0.10%
2021/03/23	24	12.30	0	0.00	12.35	24	22,113	0.11%
2021/03/22	1	12.30	16	12.31	12.30	-15	22,136	-0.07%
2021/03/19	4	12.05	2	12.20	12.05	2	21,967	0.01%
2021/03/18	0	0.00	3	12.30	12.25	-3	20,599	-0.01%
2021/03/17	1	12.30	3	12.30	12.30	-2	20,614	-0.01%
2021/03/16	0	0.00	2	12.35	12.35	-2	20,554	-0.01%
2021/03/15	4.3	12.30	13	12.32	12.30	-8.7	20,506	-0.04%
2021/03/12	3	12.07	10	12.08	12.15	-7	20,884	-0.03%
2021/03/11	13.9	12.03	5.1	12.15	12.00	8.8	20,963	0.04%
2021/03/10	1	12.05	9	12.01	12.05	-8	20,806	-0.04%
2021/03/09	0	0.00	10	11.88	11.95	-10	20,687	-0.05%
2021/03/08	0	0.00	15	11.75	11.80	-15	20,685	-0.07%
2021/03/05	13	11.70	0	0.00	11.75	13	20,716	0.06%
2021/03/04	67.2	11.73	0	0.00	11.80	67.2	21,420	0.31%
2021/03/03	5	11.85	2	11.90	11.85	3	21,538	0.01%
2021/03/02	27	11.70	0	0.00	11.65	27	21,289	0.13%
2021/02/26	25	11.72	10	11.80	11.65	15	21,348	0.07%
2021/02/25	1	11.95	48	11.91	11.95	-47	21,039	-0.22%
2021/02/24	15	11.78	12	11.80	11.80	3	20,831	0.01%
2021/02/23	21	11.70	10	11.70	11.75	11	20,776	0.05%
2021/02/22	10	11.60	16	11.65	11.65	-6	21,140	-0.03%
2021/02/19	9	11.55	0	0.00	11.60	9	21,098	0.04%
2021/02/18	1	11.60	9	11.62	11.60	-8	21,118	-0.04%
2021/02/17	0	0.00	33.9	11.52	11.60	-33.9	21,064	-0.16%
2021/02/05	1.1	11.11	0.1	11.20	11.20	1.1	20,483	0.01%
2021/02/04	0	0.00	30	11.10	11.15	-30	20,569	-0.15%
2021/02/03	0	0.00	6	11.15	11.10	-6	20,996	-0.03%
2021/02/02	8	11.10	20.4	11.20	11.10	-12.4	21,398	-0.06%
2021/01/29	2	11.00	2	11.00	10.95	0	21,382	0.00%
2021/01/28	15.1	11.00	0	0.00	11.05	15.1	21,133	0.07%
2021/01/27	2	11.10	8	11.15	11.10	-6	20,957	-0.03%
2021/01/26	0	0.00	2	11.10	11.10	-2	20,843	-0.01%
2021/01/25	2	11.10	29	11.09	11.15	-27	20,842	-0.13%
2021/01/22	10	11.10	0	0.00	11.10	10	20,843	0.05%
2021/01/21	1	11.15	5	11.30	11.15	-4	20,762	-0.02%
2021/01/20	10	11.13	1	11.10	11.10	9	20,578	0.04%
2021/01/18	5	11.35	4	11.34	11.35	1	19,999	0.01%
2021/01/15	8	11.44	0	0.00	11.40	8	19,886	0.04%
2021/01/14	1	11.50	16	11.57	11.50	-15	19,878	-0.08%
2021/01/13	1	11.55	0	0.00	11.50	1	19,627	0.01%
2021/01/12	3	11.45	21	11.45	11.45	-18	19,492	-0.09%
2021/01/11	1	11.60	0	0.00	11.65	1	19,396	0.01%
2021/01/08	0	0.00	11.4	11.55	11.65	-11.4	19,235	-0.06%
2021/01/07	0	0.00	5	11.45	11.45	-5	18,714	-0.03%
2021/01/06	2	11.30	4	11.30	11.40	-2	18,662	-0.01%
2021/01/05	0	0.00	1	11.45	11.45	-1	18,322	-0.01%
2021/01/04	1	11.45	10	11.50	11.45	-9	18,419	-0.05%
2020/12/31	0	0.00	2.6	11.49	11.45	-2.6	18,243	-0.01%
2020/12/30	0	0.00	30	11.40	11.50	-30	18,132	-0.17%
2020/12/29	1	11.20	0	0.00	11.20	1	17,641	0.01%
2020/12/24	2	11.10	3	11.20	11.15	-1	17,719	-0.01%
2020/12/23	1	11.15	0.8	11.05	11.10	0.2	17,667	0.00%
2020/12/22	1	11.15	3	11.15	11.15	-2	17,863	-0.01%
2020/12/21	2.5	11.15	0	0.00	11.20	2.5	18,096	0.01%
2020/12/18	0	0.00	5	11.15	11.10	-5	18,120	-0.03%
2020/12/15	2	11.08	0	0.00	11.05	2	18,033	0.01%
2020/12/14	40	11.20	12	11.17	11.15	28	17,810	0.16%
2020/12/11	1	11.15	3	11.20	11.20	-2	17,762	-0.01%
2020/12/10	0	0.00	2	11.08	11.05	-2	17,577	-0.01%
2020/12/08	25	11.10	0	0.00	11.00	25	17,191	0.15%
2020/12/07	6	11.23	2.6	11.20	11.20	3.4	16,444	0.02%
2020/12/04	4.5	11.29	10	11.29	11.30	-5.5	16,266	-0.03%
2020/12/03	1	11.20	0	0.00	11.20	1	16,070	0.01%
2020/12/02	0	0.00	8	11.25	11.25	-8	15,982	-0.05%
2020/12/01	6	11.19	13	11.20	11.25	-7	15,858	-0.04%
2020/11/30	15.1	11.25	0	0.00	11.10	15.1	15,879	0.10%
2020/11/27	2	11.30	2	11.28	11.35	0	15,162	0.00%
2020/11/26	0	0.00	6	11.30	11.30	-6	14,864	-0.04%
2020/11/24	23	11.22	0	0.00	11.20	23	14,853	0.15%
2020/11/23	3	11.25	7	11.25	11.30	-4	14,730	-0.03%
2020/11/20	11	11.22	1	11.25	11.25	10	14,677	0.07%
2020/11/19	0	0.00	35	11.35	11.30	-35	14,630	-0.24%
2020/11/18	1	11.15	0	0.00	11.20	1	14,077	0.01%
2020/11/16	1.4	11.20	24	11.20	11.25	-22.6	14,065	-0.16%
2020/11/13	4	11.15	0	0.00	11.20	4	13,903	0.03%
2020/11/12	10	11.16	246	11.12	11.20	-236	13,888	-1.70%	大賣/鉅額交易
2020/11/11	2	11.38	20	11.36	11.35	-18	13,541	-0.13%
2020/11/10	10	11.15	14	11.17	11.20	-4	13,181	-0.03%
2020/11/09	2.9	11.03	6	11.05	11.05	-3.1	12,813	-0.02%
2020/11/06	1	10.95	1	10.95	10.95	0	12,750	0.00%
2020/11/05	0	0.00	1.2	10.95	11.00	-1.2	12,937	-0.01%
2020/11/04	0	0.00	5	10.90	10.95	-5	13,056	-0.04%
2020/10/30	11	10.75	0	0.00	10.70	11	13,445	0.08%
2020/10/29	5.5	10.76	7	10.75	10.75	-1.5	13,386	-0.01%
2020/10/28	1	10.85	3.2	10.80	10.80	-2.2	13,527	-0.02%
2020/10/27	2	10.85	1	10.80	10.80	1	13,811	0.01%
2020/10/26	5	10.90	21	10.86	10.90	-16	14,071	-0.11%
2020/10/23	1	10.80	0	0.00	10.80	1	14,400	0.01%
2020/10/21	3	10.80	0	0.00	10.80	3	15,157	0.02%
2020/10/20	0	0.00	0.2	10.85	10.85	-0.2	15,489	0.00%
2020/10/19	4	10.85	0	0.00	10.90	4	15,702	0.03%
2020/10/14	1	10.80	0	0.00	10.80	1	16,730	0.01%
2020/10/13	3	10.80	0	0.00	10.80	3	17,140	0.02%
2020/10/07	0	0.00	3	10.80	10.75	-3	17,565	-0.02%
2020/10/06	1	10.80	0	0.00	10.80	1	17,752	0.01%
2020/10/05	0	0.00	14	10.85	10.80	-14	17,833	-0.08%
2020/09/30	2	10.90	5	10.90	10.85	-3	18,072	-0.02%
2020/09/29	0	0.00	11	10.90	10.85	-11	18,353	-0.06%
2020/09/28	0	0.00	1	10.80	10.85	-1	18,747	-0.01%
2020/09/24	3	10.60	0	0.00	10.50	3	19,267	0.02%
2020/09/23	5	10.75	0	0.00	10.75	5	19,539	0.03%
2020/09/22	6	10.79	0	0.00	10.75	6	19,631	0.03%
2020/09/18	0	0.00	4	10.90	10.95	-4	20,153	-0.02%
2020/09/14	2	10.90	4	10.90	10.90	-2	21,232	-0.01%
2020/09/11	12	10.85	0	0.00	10.90	12	21,529	0.06%
2020/09/10	0	0.00	10	10.90	10.90	-10	21,819	-0.05%
2020/09/09	5	10.85	1	10.90	10.90	4	21,981	0.02%
2020/09/08	110	10.90	0	0.00	10.95	110	22,184	0.50%	大買/鉅額交易
2020/09/07	7	10.81	0	0.00	10.85	7	22,626	0.03%
2020/09/04	20	10.80	0	0.00	10.80	20	24,121	0.08%
2020/09/03	0.2	10.90	0	0.00	10.90	0.2	24,993	0.00%
2020/09/02	1	10.85	0	0.00	10.90	1	25,349	0.00%
2020/08/31	3	10.88	6	10.90	10.80	-3	25,998	-0.01%
2020/08/28	1	10.85	4	10.85	10.85	-3	26,037	-0.01%
2020/08/27	10	10.85	0	0.00	10.85	10	26,543	0.04%
2020/08/25	3	10.90	16	10.90	10.85	-13	27,043	-0.05%
2020/08/20	1	10.75	22	10.77	10.75	-21	28,221	-0.07%
2020/08/18	10	10.95	0.2	11.00	11.00	9.9	28,130	0.04%
2020/08/17	2	10.95	6	10.96	11.00	-4	28,316	-0.01%
2020/08/14	0	0.00	30	10.90	11.00	-30	28,417	-0.11%
2020/08/13	0.3	11.00	2	10.90	11.00	-1.7	28,396	-0.01%
2020/08/11	18	10.98	0	0.00	10.90	18	28,476	0.06%
2020/08/10	0	0.00	12	11.00	10.95	-12	28,346	-0.04%
2020/08/07	3	10.90	14	10.92	10.85	-11	28,285	-0.04%
2020/08/05	5.7	10.71	12	10.75	10.70	-6.3	28,162	-0.02%
2020/08/04	0	0.00	11	10.71	10.75	-11	28,163	-0.04%
2020/08/03	1	10.75	0	0.00	10.65	1	28,128	0.00%
2020/07/31	40	10.70	2	10.73	10.65	38	27,928	0.14%
2020/07/29	14	10.69	0.3	10.70	10.65	13.7	27,581	0.05%
2020/07/28	1	10.65	2	10.65	10.60	-1	27,535	0.00%
2020/07/27	1	10.75	0	0.00	10.65	1	27,380	0.00%
2020/07/24	61	10.81	1	10.80	10.80	60	26,991	0.22%
2020/07/23	19.5	10.87	0	0.00	10.90	19.5	26,697	0.07%
2020/07/22	0	0.00	7	10.94	10.90	-7	26,563	-0.03%
2020/07/21	24	10.91	0	0.00	10.85	24	26,351	0.09%
2020/07/20	2	10.90	2	10.90	11.00	0	25,928	0.00%
2020/07/17	6	10.91	10	10.95	10.95	-4	25,808	-0.02%
2020/07/16	4	10.96	0	0.00	10.90	4	25,665	0.02%
2020/07/15	0	0.00	7	10.90	10.95	-7	25,512	-0.03%
2020/07/14	67	10.90	3	10.95	10.90	64	25,419	0.25%
2020/07/13	19	10.96	18	11.01	10.95	1	25,406	0.00%
2020/07/10	4.1	10.91	9	10.95	10.95	-4.9	25,351	-0.02%
2020/07/09	6	11.03	4	11.06	11.00	2	25,248	0.01%
2020/07/08	152	11.00	2.7	11.03	11.05	149.3	25,004	0.60%	大買/鉅額交易
2020/07/07	57	11.06	20	11.08	11.10	37	24,785	0.15%
2020/07/06	10	11.10	37	11.11	11.15	-27	24,398	-0.11%
2020/07/03	34	10.92	8	10.98	10.90	26	24,077	0.11%
2020/07/02	74	10.80	8	10.83	10.90	66	24,048	0.27%
2020/07/01	4	10.90	31.9	10.94	10.90	-27.9	23,759	-0.12%
2020/06/30	12.6	10.88	16	10.95	10.85	-3.5	23,756	-0.01%
2020/06/29	28	10.91	0	0.00	10.90	28	23,714	0.12%
2020/06/24	4	11.00	6	11.08	11.10	-2	23,594	-0.01%
2020/06/23	23	11.02	3	11.05	11.05	20	23,556	0.08%
2020/06/22	3	11.02	0	0.00	11.10	3	23,417	0.01%
2020/06/19	24	11.06	0	0.00	11.00	24	23,659	0.10%
2020/06/18	26	11.11	0	0.00	11.10	26	23,343	0.11%
2020/06/17	13	11.14	0	0.00	11.25	13	23,359	0.06%
2020/06/16	2	11.28	12	11.26	11.25	-10	23,853	-0.04%
2020/06/15	21	11.11	0	0.00	11.05	21	24,606	0.09%
2020/06/12	54	11.17	19	11.15	11.20	35	24,833	0.14%
2020/06/11	56	11.64	0	0.00	11.45	56	24,917	0.22%
2020/06/10	27	12.33	32	12.32	12.35	-5	23,727	-0.02%
2020/06/09	19	12.25	0	0.00	12.25	19	23,423	0.08%
2020/06/08	4	12.29	2.4	12.30	12.30	1.6	23,384	0.01%
2020/06/05	7	12.16	0	0.00	12.20	7	23,100	0.03%
2020/06/04	3	12.20	24	12.21	12.20	-21	23,129	-0.09%
2020/06/03	3	12.20	23	12.28	12.20	-20	23,358	-0.09%
2020/06/02	1	12.10	25	12.14	12.10	-24	23,335	-0.10%
2020/06/01	13	11.99	19	11.94	11.95	-6	23,476	-0.03%
2020/05/29	16	11.75	0	0.00	11.80	16	23,478	0.07%
2020/05/28	27	11.85	14	11.95	11.75	13	22,685	0.06%
2020/05/27	3	11.83	12	11.85	11.80	-9	22,792	-0.04%
2020/05/26	18	11.75	12	11.74	11.75	6	22,934	0.03%
2020/05/25	2	11.50	22	11.60	11.60	-20	22,875	-0.09%
2020/05/22	14	11.63	5	11.60	11.55	9	22,996	0.04%
2020/05/21	1	11.70	10	11.80	11.80	-9	23,081	-0.04%
2020/05/20	1	11.70	0	0.00	11.65	1	23,185	0.00%
2020/05/19	0	0.00	3	11.70	11.70	-3	23,348	-0.01%
2020/05/18	15	11.53	6	11.62	11.50	9	23,396	0.04%
2020/05/15	4	11.65	3	11.70	11.65	1	23,265	0.00%
2020/05/14	21	11.70	7	11.75	11.70	14	23,146	0.06%
2020/05/13	5	11.83	5	11.89	11.80	0	23,010	0.00%
2020/05/12	20	11.83	8	11.85	11.80	12	23,016	0.05%
2020/05/11	1	11.85	13	11.79	11.80	-12	22,932	-0.05%
2020/05/08	6	11.56	2	11.65	11.55	4	22,911	0.02%
2020/05/07	6	11.55	2	11.60	11.55	4	22,995	0.02%
2020/05/06	14	11.51	2	11.60	11.50	12	23,037	0.05%
2020/05/05	14	11.74	6	11.80	11.70	8	23,166	0.03%
2020/05/04	33	11.68	13	11.75	11.70	20	23,248	0.09%
2020/04/30	2.7	11.99	18	12.04	12.20	-15.3	23,284	-0.07%
2020/04/29	4	11.79	3.4	11.79	11.75	0.6	23,423	0.00%
2020/04/28	5	11.55	1.4	11.59	11.55	3.6	23,734	0.02%
2020/04/27	1	11.40	13	11.45	11.50	-12	24,393	-0.05%
2020/04/24	12	11.25	0.5	11.35	11.25	11.5	24,472	0.05%
2020/04/23	5	11.23	0	0.00	11.30	5	24,594	0.02%
2020/04/22	0	0.00	1	11.30	11.35	-1	24,551	0.00%
2020/04/21	17	11.56	0	0.00	11.40	17	24,596	0.07%
2020/04/20	2.5	11.84	0	0.00	11.90	2.5	24,479	0.01%
2020/04/17	18.3	11.96	13	12.02	11.90	5.3	24,795	0.02%
2020/04/16	14	11.76	6	11.83	11.80	8	24,653	0.03%
2020/04/15	2	11.83	2	11.90	11.90	0	24,575	0.00%
2020/04/14	2.9	11.45	6	11.49	11.55	-3.1	24,533	-0.01%
2020/04/13	11	11.35	0	0.00	11.30	11	24,524	0.04%
2020/04/10	22	11.59	5	11.60	11.60	17	24,591	0.07%
2020/04/06	0	0.00	6	11.10	11.05	-6	24,254	-0.02%
2020/04/01	6	11.00	2	11.00	11.00	4	23,907	0.02%
2020/03/31	0	0.00	6	11.03	11.05	-6	23,710	-0.03%
2020/03/30	1	11.00	20	11.00	10.90	-19	23,397	-0.08%
2020/03/27	2	11.03	0	0.00	11.05	2	23,260	0.01%
2020/03/26	7	10.76	14	10.90	10.95	-7	23,182	-0.03%
2020/03/25	4	10.81	14	10.92	10.85	-10	23,523	-0.04%
2020/03/24	3	10.35	2	10.50	10.35	1	23,229	0.00%
2020/03/23	2	10.20	2	10.20	10.10	0	23,159	0.00%
2020/03/20	5	10.20	13	10.00	10.60	-8	22,980	-0.03%
2020/03/19	20	9.51	37	9.60	9.68	-17	22,303	-0.08%
2020/03/18	30	10.14	5	10.25	10.10	25	21,844	0.11%
2020/03/17	25	10.34	1	10.45	10.30	24	21,499	0.11%
2020/03/16	12	10.84	8	11.05	10.70	4	20,973	0.02%
2020/03/13	7	10.84	15	11.10	11.30	-8	20,624	-0.04%
2020/03/12	19	11.87	20	11.88	11.75	-1	19,865	-0.01%
2020/03/11	7	12.41	0	0.00	12.35	7	19,337	0.04%
2020/03/10	8	12.35	5	12.45	12.50	3	19,260	0.02%
2020/03/09	6	12.63	10.7	12.60	12.55	-4.7	19,008	-0.02%
2020/03/06	8	12.84	1	12.90	12.80	7	18,500	0.04%
2020/03/05	19	12.90	0	0.00	12.90	19	18,110	0.10%
2020/03/04	12.1	12.95	1.7	12.97	13.00	10.4	17,774	0.06%
2020/03/03	1	13.05	65	13.10	13.05	-64	17,615	-0.36%
2020/03/02	10	12.85	11	13.00	13.00	-1	17,480	-0.01%
2020/02/27	1	13.00	0	0.00	13.00	1	17,635	0.01%
2020/02/26	10	12.90	12	13.04	13.05	-2	17,324	-0.01%
2020/02/25	12	12.94	20.1	12.98	13.00	-8.1	17,148	-0.05%
2020/02/24	10	13.00	0	0.00	13.00	10	16,968	0.06%
2020/02/21	7	13.06	0	0.00	13.10	7	16,656	0.04%
2020/02/20	13	13.18	0	0.00	13.15	13	16,429	0.08%
2020/02/19	2	13.20	0	0.00	13.30	2	16,209	0.01%
2020/02/14	1	13.05	0	0.00	13.10	1	16,306	0.01%
2020/02/13	1	13.05	0	0.00	13.05	1	16,311	0.01%
2020/02/12	5	13.05	0	0.00	13.05	5	16,310	0.03%
2020/02/11	10	13.05	0	0.00	13.10	10	16,129	0.06%
2020/02/07	2	13.05	4	13.05	13.05	-2	15,998	-0.01%
2020/02/06	1	13.10	0	0.00	13.15	1	16,107	0.01%
2020/02/05	0	0.00	2	13.05	13.05	-2	15,816	-0.01%
2020/02/04	1	13.10	0	0.00	13.10	1	15,710	0.01%
2020/02/03	2	12.65	22	12.85	13.00	-20	15,507	-0.13%
2020/01/31	2	12.85	0	0.00	12.90	2	15,112	0.01%
2020/01/30	19	12.90	10	13.15	12.80	9	14,713	0.06%
2020/01/20	14	13.46	12.9	13.44	13.50	1.1	14,010	0.01%
2020/01/17	0	0.00	1	13.30	13.35	-1	13,930	-0.01%
2020/01/15	0	0.00	1	13.20	13.20	-1	13,730	-0.01%
2020/01/10	0	0.00	1	13.10	13.15	-1	13,197	-0.01%
2020/01/09	1	13.10	0	0.00	13.10	1	13,201	0.01%
2020/01/08	1	12.85	0	0.00	12.95	1	13,060	0.01%
2020/01/07	1	12.95	0	0.00	13.00	1	12,953	0.01%
2020/01/06	0	0.00	1	13.00	13.00	-1	12,833	-0.01%
2020/01/03	1	13.00	21.1	13.00	13.05	-20.1	12,705	-0.16%
2020/01/02	0.3	13.00	0	0.00	13.05	0.3	12,678	0.00%
2019/12/31	4	13.06	0.1	13.00	13.00	3.9	12,617	0.03%
2019/12/30	3.3	13.16	0	13.10	13.15	3.3	12,575	0.03%
2019/12/27	0	0.00	25	13.10	13.20	-25	12,551	-0.20%
2019/12/26	0	0.00	1	13.10	13.10	-1	12,628	-0.01%
2019/12/24	9.2	13.24	0	0.00	13.15	9.2	12,953	0.07%
2019/12/23	4	13.25	0	13.20	13.25	4	13,059	0.03%
2019/12/20	1	13.35	1	13.30	13.25	0	13,450	0.00%
2019/12/19	5	13.15	6	13.19	13.15	-1	13,203	-0.01%
2019/12/17	0	0.00	4	13.10	13.10	-4	13,498	-0.03%
2019/12/16	5	13.07	1	13.05	13.05	4	13,379	0.03%
2019/12/13	1	13.10	1	13.05	13.05	0	13,405	0.00%
2019/12/12	1	12.90	51	12.95	12.95	-50	13,011	-0.38%
2019/12/10	2	12.80	0	0.00	12.80	2	12,878	0.02%
2019/12/09	1	12.85	0	0.00	12.85	1	12,859	0.01%
2019/12/06	1	12.95	0	0.00	12.95	1	12,935	0.01%
2019/12/04	1	12.85	0	0.00	12.95	1	12,954	0.01%
2019/12/03	0	0.00	1	12.85	12.95	-1	12,994	-0.01%
2019/11/28	0	0.00	22	13.00	13.05	-22	12,941	-0.17%
2019/11/27	1	12.90	0	0.00	13.00	1	13,317	0.01%
2019/11/26	27	12.99	120	12.91	12.85	-93	13,493	-0.69%	大賣/
2019/11/22	4	12.83	0	0.00	12.80	4	13,329	0.03%
2019/11/20	1	12.85	73	12.90	12.90	-72	13,430	-0.54%
2019/11/19	0	0.00	2	12.85	12.90	-2	13,416	-0.01%
2019/11/18	0	0.00	1	12.85	12.90	-1	13,623	-0.01%
2019/11/15	1	12.90	5.1	12.90	12.90	-4.1	13,721	-0.03%
2019/11/14	0	0.00	1	12.75	12.80	-1	13,679	-0.01%
2019/11/13	0	0.00	1	12.75	12.75	-1	13,878	-0.01%
2019/11/08	10	12.65	1	12.70	12.70	9	14,261	0.06%
2019/11/06	0.6	12.70	0	0.00	12.70	0.6	14,742	0.00%
2019/11/05	0	0.00	10	12.55	12.65	-10	14,906	-0.07%
2019/11/04	0	0.00	13.3	12.59	12.60	-13.3	14,944	-0.09%
2019/10/29	0	0.00	10.3	12.60	12.55	-10.3	15,907	-0.06%
2019/10/28	1	12.55	0	0.00	12.55	1	15,957	0.01%
2019/10/25	0	0.00	41	12.50	12.60	-41	16,091	-0.25%
2019/10/22	1	12.50	2	12.50	12.55	-1	16,419	-0.01%
2019/10/18	5	12.35	3	12.35	12.35	2	16,557	0.01%
2019/10/15	0	0.00	3	12.30	12.30	-3	16,818	-0.02%
2019/10/14	0	0.00	3	12.28	12.30	-3	16,874	-0.02%
2019/10/09	3	12.10	0	0.00	12.10	3	16,923	0.02%
2019/10/08	12	12.20	0	0.00	12.25	12	17,050	0.07%
2019/10/02	10	12.10	0	0.00	12.15	10	18,614	0.05%
2019/10/01	7	12.15	1	12.15	12.20	6	18,740	0.03%
2019/09/27	3	12.10	0	0.00	12.10	3	18,755	0.02%
2019/09/26	0	0.00	2	12.30	12.30	-2	18,716	-0.01%
2019/09/25	7	12.05	0	0.00	12.20	7	18,702	0.04%
2019/09/24	1	12.25	0	0.00	12.30	1	18,337	0.01%
2019/09/23	3	12.35	0	0.00	12.25	3	18,244	0.02%
2019/09/20	2	12.35	2	12.45	12.45	0	18,128	0.00%
2019/09/19	1	12.55	0	0.00	12.55	1	17,766	0.01%
2019/09/18	0	0.00	1	12.60	12.60	-1	17,806	-0.01%
2019/09/17	1	12.45	6	12.43	12.50	-5	17,688	-0.03%
2019/09/12	0	0.00	3	12.50	12.45	-3	18,150	-0.02%
2019/09/11	0	0.00	5	12.50	12.50	-5	18,546	-0.03%
2019/09/09	10	12.50	41	12.50	12.50	-31	18,552	-0.17%
2019/09/06	0	0.00	1.6	12.27	12.35	-1.6	18,502	-0.01%
2019/09/05	1	12.20	1	12.15	12.20	0	18,447	0.00%
2019/09/04	0	0.00	1.5	12.08	12.10	-1.5	18,495	-0.01%
2019/09/03	0	0.00	27	11.95	11.95	-27	18,520	-0.15%
2019/09/02	1	11.95	0	0.00	11.95	1	18,621	0.01%
2019/08/30	5.4	11.80	6.1	11.80	11.85	-0.6	18,682	0.00%
2019/08/29	2	11.80	63	11.80	11.75	-61	18,232	-0.33%
2019/08/27	26	12.03	0	0.00	11.95	26	18,379	0.14%
2019/08/26	10	12.05	0	0.00	12.00	10	18,250	0.05%
2019/08/23	10	12.30	0	0.00	12.30	10	18,405	0.05%
2019/08/22	0	0.00	12.8	12.36	12.40	-12.8	18,466	-0.07%
2019/08/14	1	12.30	0	0.00	12.30	1	18,896	0.01%
2019/08/13	1	12.30	2	12.30	12.30	-1	18,862	-0.01%
2019/08/08	0	0.00	0.1	11.95	11.95	-0.1	18,573	0.00%
2019/08/06	3	11.90	35	12.00	12.00	-32	18,368	-0.17%
2019/08/05	23	12.05	3	11.95	12.05	20	18,254	0.11%
2019/08/02	2	12.10	0	0.00	12.05	2	17,997	0.01%
2019/08/01	1	12.30	0	0.00	12.25	1	17,860	0.01%
2019/07/30	1	12.45	0	0.00	12.45	1	17,631	0.01%
2019/07/29	0	0.00	0.2	12.40	12.45	-0.2	17,753	0.00%
2019/07/25	0	0.00	1	12.50	12.60	-1	17,784	-0.01%
2019/07/24	1	12.50	0	0.00	12.45	1	17,770	0.01%
2019/07/22	1	12.60	0	0.00	12.60	1	17,762	0.01%
2019/07/19	0	0.00	50	12.70	12.65	-50	17,664	-0.28%
2019/07/16	6	12.45	0	0.00	12.60	6	17,366	0.03%
2019/07/15	0	0.00	6	12.55	12.55	-6	17,203	-0.03%
2019/07/12	2	12.55	1	12.60	12.50	1	17,339	0.01%
2019/07/11	51	12.50	0	0.00	12.65	51	17,221	0.30%
2019/07/10	0	0.00	14	12.95	13.00	-14	16,641	-0.08%
2019/07/09	35	12.95	0	0.00	12.95	35	16,066	0.22%
2019/07/05	0	0.00	16	13.05	13.05	-16	16,255	-0.10%
2019/07/04	0	0.00	4.1	13.00	13.00	-4.1	16,217	-0.03%
2019/07/03	0	0.00	2	12.95	12.90	-2	16,114	-0.01%
2019/07/02	0	0.00	1	12.90	13.00	-1	16,230	-0.01%
2019/07/01	1	12.95	5	13.00	13.00	-4	16,136	-0.02%
2019/06/28	0	0.00	2	13.05	13.05	-2	16,130	-0.01%
2019/06/27	1	12.90	10	12.95	13.00	-9	16,247	-0.06%
2019/06/26	3	12.87	0	0.00	12.90	3	16,340	0.02%
2019/06/25	100	12.90	3	12.95	13.00	97	16,479	0.59%
2019/06/21	0.4	12.80	46	12.98	12.80	-45.6	16,688	-0.27%
2019/06/20	0	0.00	3	12.92	12.95	-3	16,610	-0.02%
2019/06/18	0	0.00	245.7	12.49	12.55	-245.7	16,557	-1.48%	大賣/鉅額交易
2019/06/14	0	0.00	0.4	12.35	12.40	-0.4	16,868	0.00%
2019/06/13	0	0.00	15	12.38	12.45	-15	17,007	-0.09%
2019/06/11	3	12.38	0	0.00	12.40	3	17,457	0.02%
2019/06/10	1	12.50	0	0.00	12.45	1	17,352	0.01%
2019/06/05	10	12.30	10	12.35	12.30	0	17,393	0.00%
2019/06/03	0.3	12.20	1	12.15	12.30	-0.7	17,305	0.00%
2019/05/31	3	12.20	1	12.25	12.25	2	17,149	0.01%
2019/05/30	0	0.00	2	12.15	12.20	-2	17,004	-0.01%
2019/05/29	1	12.00	4	12.05	12.00	-3	16,994	-0.02%
2019/05/27	1	12.25	0	0.00	12.25	1	16,575	0.01%
2019/05/24	0	0.00	4	12.19	12.20	-4	16,601	-0.02%
2019/05/23	0	0.00	2	12.00	12.00	-2	16,404	-0.01%
2019/05/22	6	12.00	1	12.00	12.05	5	16,430	0.03%
2019/05/21	1	11.90	0	0.00	12.05	1	16,474	0.01%
2019/05/20	2	11.85	0	0.00	11.85	2	16,211	0.01%
2019/05/17	2	11.80	7.2	11.76	11.80	-5.2	16,193	-0.03%
2019/05/16	0	0.00	1	11.85	11.80	-1	16,341	-0.01%
2019/05/15	0	0.00	2	11.80	11.75	-2	16,325	-0.01%
2019/05/14	7	11.66	0	0.00	11.60	7	16,469	0.04%
2019/05/13	22	11.78	15	11.85	11.75	7	16,476	0.04%
2019/05/10	0.5	11.80	3	11.90	11.85	-2.5	16,539	-0.02%
2019/05/09	13	11.70	0	0.00	11.75	13	16,733	0.08%
2019/05/08	1	11.80	0	0.00	11.85	1	16,696	0.01%
2019/05/07	2	11.90	0	0.00	11.85	2	16,658	0.01%
2019/05/06	9	11.86	0	0.00	11.85	9	16,598	0.05%
2019/05/03	0	0.00	32	12.00	12.05	-32	16,556	-0.19%
2019/05/02	0	0.00	10	12.00	12.00	-10	16,393	-0.06%
2019/04/30	0	0.00	1	11.95	11.90	-1	16,363	-0.01%
2019/04/26	0	0.00	8	11.72	11.75	-8	15,972	-0.05%
2019/04/24	1	11.70	10	11.70	11.70	-9	15,901	-0.06%
2019/04/23	0	0.00	5.1	11.65	11.70	-5.1	15,912	-0.03%
2019/04/19	3.2	11.58	26	11.60	11.60	-22.8	15,896	-0.14%
2019/04/18	3	11.60	1	11.65	11.60	2	15,921	0.01%
2019/04/16	2	11.75	1	11.75	11.75	1	15,893	0.01%
2019/04/15	1	11.75	4	11.74	11.75	-3	15,970	-0.02%
2019/04/12	0	11.60	0	0.00	11.65	0	15,884	0.00%
2019/04/11	1	11.65	20	11.60	11.65	-19	15,702	-0.12%
2019/04/09	7	11.54	3	11.53	11.55	4	15,248	0.03%
2019/04/08	1	11.45	0	0.00	11.50	1	15,241	0.01%
2019/04/03	10	11.40	0	0.00	11.45	10	14,963	0.07%
2019/04/02	0	0.00	3	11.45	11.45	-3	14,870	-0.02%
2019/04/01	0	0.00	1	11.45	11.35	-1	14,644	-0.01%
2019/03/29	0	0.00	7	11.38	11.40	-7	14,299	-0.05%
2019/03/28	10	11.25	2	11.35	11.30	8	14,159	0.06%
2019/03/27	5	11.20	0	0.00	11.25	5	14,018	0.04%
2019/03/26	1	11.20	22	11.24	11.30	-21	13,886	-0.15%
2019/03/25	16	11.12	0	0.00	11.20	16	13,959	0.11%
2019/03/22	30	11.15	0	0.00	11.20	30	13,688	0.22%
2019/03/21	1	11.05	2	11.13	11.20	-1	13,566	-0.01%
2019/03/20	5	10.92	13	10.96	11.00	-8	13,281	-0.06%
2019/03/19	12	10.99	4	11.00	10.95	8	13,110	0.06%
2019/03/18	3	10.88	2	10.90	10.95	1	12,978	0.01%
2019/03/15	20	10.80	0	0.00	10.75	20	12,875	0.16%
2019/03/13	5	10.90	0	0.00	10.90	5	12,286	0.04%
2019/03/12	1	10.90	5.2	10.97	10.95	-4.2	12,175	-0.03%
2019/03/11	11	10.95	3	10.90	10.90	8	12,076	0.07%
2019/03/08	2	10.75	0	0.00	10.80	2	11,937	0.02%
2019/03/07	3	10.87	0	0.00	10.80	3	12,090	0.02%
2019/03/06	1	10.90	0	0.00	10.85	1	12,050	0.01%
2019/03/04	0	0.00	10	10.75	10.85	-10	12,108	-0.08%
2019/02/26	1	10.75	0	0.00	10.75	1	11,871	0.01%
2019/02/25	0	0.00	1	10.70	10.75	-1	11,769	-0.01%
2019/02/22	1	10.70	0	0.00	10.70	1	11,666	0.01%
2019/02/21	0	0.00	4	10.75	10.75	-4	11,522	-0.03%
2019/02/20	0	10.70	0	0.00	10.70	0	11,497	0.00%
2019/02/19	0.8	10.65	0	0.00	10.65	0.8	11,450	0.01%
2019/02/18	11	10.65	2	10.65	10.70	9	11,541	0.08%
2019/02/15	0	0.00	6.2	10.57	10.55	-6.2	11,476	-0.05%
2019/02/14	10	10.45	0	0.00	10.45	10	11,394	0.09%
2019/02/13	1	10.45	1	10.45	10.45	0	11,327	0.00%
2019/02/12	0	0.00	15	10.39	10.40	-15	11,084	-0.14%
2019/02/11	1	10.35	0	0.00	10.40	1	11,037	0.01%
2019/01/28	10	10.35	0	0.00	10.35	10	10,572	0.09%
2019/01/25	10	10.40	1	10.35	10.40	9	10,651	0.08%
2019/01/24	5	10.30	0	0.00	10.25	5	10,658	0.05%
2019/01/22	16	10.45	2	10.45	10.35	14	10,811	0.13%
2019/01/21	1	10.40	0	0.00	10.40	1	10,717	0.01%
2019/01/14	0	0.00	0	10.35	10.35	0	11,467	0.00%
2019/01/11	1	10.30	0	0.00	10.40	1	11,585	0.01%
2019/01/09	0	0.00	3	10.50	10.50	-3	11,813	-0.03%
2019/01/08	1	10.35	0	0.00	10.25	1	11,849	0.01%
2019/01/07	0	0.00	2	10.25	10.40	-2	12,046	-0.02%
2019/01/02	6	10.12	0	0.00	10.15	6	12,789	0.05%
2018/12/26	4	10.10	2	10.10	10.10	2	13,074	0.02%
2018/12/18	11	10.20	0	0.00	10.10	11	13,932	0.08%
2018/12/11	4	10.25	0	0.00	10.15	4	13,894	0.03%
2018/12/06	11	10.47	0	0.00	10.40	11	14,377	0.08%
2018/12/03	0	0.00	6	10.73	10.75	-6	14,449	-0.04%
2018/11/30	0	0.00	4	10.65	10.65	-4	14,511	-0.03%
2018/11/29	6	10.55	2	10.70	10.50	4	14,464	0.03%
2018/11/28	4	10.58	6.2	10.65	10.70	-2.2	14,441	-0.02%
2018/11/27	5	10.53	0	0.00	10.55	5	14,456	0.03%
2018/11/26	3	10.65	2	10.75	10.70	1	14,635	0.01%
2018/11/23	0	0.00	12	10.62	10.70	-12	14,587	-0.08%
2018/11/22	2	10.60	184	10.65	10.60	-182	14,666	-1.24%	大賣/鉅額交易
2018/11/21	3	10.60	3	10.70	10.70	0	14,794	0.00%
2018/11/20	2	10.65	0	0.00	10.70	2	14,817	0.01%
2018/11/19	0	0.00	2	10.75	10.80	-2	15,032	-0.01%
2018/11/16	2	10.65	0	0.00	10.70	2	15,179	0.01%
2018/11/15	0	0.00	4	10.70	10.65	-4	15,260	-0.03%
2018/11/14	2	10.60	0	0.00	10.70	2	15,410	0.01%
2018/11/13	0	0.00	2.2	10.65	10.65	-2.2	15,741	-0.01%
2018/11/12	5	10.57	0	0.00	10.60	5	15,864	0.03%
2018/11/09	0	0.00	2	10.70	10.70	-2	16,118	-0.01%
2018/11/08	2	10.60	0	0.00	10.70	2	16,897	0.01%
2018/11/07	0	0.00	1	10.55	10.60	-1	18,081	-0.01%
2018/10/31	0	0.00	2	10.25	10.50	-2	20,635	-0.01%
2018/10/29	0	0.00	104	10.05	10.10	-104	20,844	-0.50%	大賣/鉅額交易
2018/10/26	21	10.01	2	10.10	10.10	19	20,889	0.09%
2018/10/25	16	10.02	17	10.00	9.99	-1	20,960	0.00%
2018/10/24	5	10.15	6	10.18	10.15	-1	20,792	0.00%
2018/10/23	2	10.15	0	0.00	10.20	2	20,634	0.01%
2018/10/19	101.4	10.20	0	0.00	10.30	101.4	20,710	0.49%	大買/鉅額交易
2018/10/17	5	10.35	1	10.40	10.35	4	20,603	0.02%
2018/10/16	6	10.31	0	0.00	10.30	6	20,438	0.03%
2018/10/15	1	10.20	0	0.00	10.20	1	20,262	0.00%
2018/10/12	2	10.25	0	0.00	10.40	2	20,090	0.01%
2018/10/11	9	10.35	0	0.00	10.25	9	19,780	0.05%
2018/10/09	10	10.90	0	0.00	10.95	10	19,305	0.05%
2018/10/08	1	10.95	0	0.00	10.95	1	19,294	0.01%
2018/10/05	5	10.90	0	0.00	10.90	5	19,275	0.03%
2018/10/04	10	10.95	0	0.00	11.00	10	19,179	0.05%
2018/10/02	24	11.06	0	0.00	11.10	24	19,171	0.13%
2018/10/01	0	0.00	9	11.20	11.15	-9	19,122	-0.05%
2018/09/28	13	11.10	0	0.00	11.15	13	19,126	0.07%
2018/09/27	0.3	11.20	0	0.00	11.25	0.3	18,862	0.00%
2018/09/26	6	11.21	3	11.20	11.15	3	18,663	0.02%
2018/09/25	0	0.00	6	11.25	11.30	-6	18,661	-0.03%
2018/09/21	1	11.25	8.1	11.30	11.30	-7.1	18,658	-0.04%
2018/09/20	7	11.21	0	0.00	11.25	7	18,647	0.04%
2018/09/19	3.4	11.25	2	11.25	11.25	1.4	18,793	0.01%
2018/09/17	3	11.25	3	11.20	11.20	0	18,721	0.00%
2018/09/14	0	0.00	15	11.20	11.20	-15	18,690	-0.08%
2018/09/13	0	0.00	48	11.15	11.15	-48	18,501	-0.26%
2018/09/12	0	0.00	6	11.08	11.05	-6	18,450	-0.03%
2018/09/11	0	0.00	3	10.95	10.95	-3	18,385	-0.02%
2018/09/10	0	0.00	2	10.85	10.90	-2	18,583	-0.01%
2018/09/07	103	10.90	3	11.00	10.90	100	18,959	0.53%	大買/
2018/09/05	11	10.95	0	0.00	10.90	11	19,075	0.06%
2018/09/04	27	11.10	0	0.00	11.10	27	19,071	0.14%
2018/09/03	1	11.10	5	11.15	11.10	-4	19,238	-0.02%
2018/08/31	1	11.00	5	11.15	11.25	-4	19,246	-0.02%
2018/08/30	0	0.00	120	11.10	11.10	-120	19,199	-0.63%	大賣/鉅額交易
2018/08/29	0	0.00	1	11.10	11.15	-1	19,245	-0.01%
2018/08/28	1	10.95	2	11.00	11.05	-1	19,386	-0.01%
2018/08/24	19	10.83	0	0.00	10.75	19	19,424	0.10%
2018/08/23	2	10.85	0	0.00	10.90	2	19,806	0.01%
2018/08/20	0	0.00	7	11.01	11.05	-7	18,161	-0.04%
2018/08/16	96	10.58	0	0.00	10.65	96	17,839	0.54%
2018/08/15	8	10.70	3	10.75	10.70	5	17,633	0.03%
2018/08/14	14	11.31	1.4	11.34	11.45	12.7	16,894	0.07%
2018/08/13	18	11.39	0	0.00	11.35	18	15,770	0.11%
2018/08/10	13	11.55	0	0.00	11.50	13	15,541	0.08%
2018/08/09	0	0.00	2	11.50	11.50	-2	15,550	-0.01%
2018/08/08	18	11.44	3	11.40	11.50	15	15,160	0.10%
2018/08/07	5	11.40	0	0.00	11.40	5	15,064	0.03%
2018/08/06	208	11.35	0.3	11.35	11.35	207.7	14,842	1.40%	大買/鉅額交易
2018/08/03	14	11.51	0	0.00	11.55	14	14,468	0.10%
2018/08/02	10	11.40	0	0.00	11.40	10	14,471	0.07%
2018/08/01	0	0.00	13	11.52	11.60	-13	14,494	-0.09%
2018/07/31	0	0.00	1	11.50	11.50	-1	14,267	-0.01%
2018/07/27	0	0.00	3	11.40	11.40	-3	14,107	-0.02%
2018/07/26	0	0.00	10	11.40	11.45	-10	14,151	-0.07%
2018/07/23	5	11.20	0	0.00	11.20	5	14,135	0.04%
2018/07/18	5	11.10	5	11.09	11.10	0	14,426	0.00%
2018/07/16	5	11.10	0	0.00	11.10	5	14,456	0.03%
2018/07/13	0	0.00	2	11.15	11.20	-2	14,573	-0.01%
2018/07/10	0	0.00	3	11.10	11.15	-3	14,691	-0.02%
2018/07/09	2	10.95	5	11.00	11.05	-3	14,651	-0.02%
2018/07/06	5	10.80	3	10.80	10.85	2	14,555	0.01%
2018/07/05	5	10.90	5	10.95	10.85	0	14,628	0.00%
2018/07/04	120	10.80	0	0.00	10.95	120	14,828	0.81%	大買/鉅額交易
2018/07/03	10	10.80	0	0.00	10.85	10	15,026	0.07%
2018/07/02	2	10.98	0	0.00	10.95	2	15,111	0.01%
2018/06/29	5	10.95	0	0.00	11.00	5	15,100	0.03%
2018/06/28	1	10.90	5	10.82	10.80	-4	14,921	-0.03%
2018/06/27	5	11.00	0	0.00	11.00	5	14,801	0.03%
2018/06/26	3	11.10	8.2	11.10	11.10	-5.2	14,904	-0.04%
2018/06/20	5	11.10	2	11.15	11.15	3	14,993	0.02%
2018/06/19	1	11.05	0	0.00	11.10	1	15,091	0.01%
2018/06/15	10	11.10	0.1	11.15	11.20	9.9	14,973	0.07%
2018/06/12	0	0.00	15	11.35	11.35	-15	15,072	-0.10%
2018/06/08	20	11.35	0	0.00	11.45	20	15,216	0.13%
2018/06/07	0	0.00	2.6	11.39	11.45	-2.6	16,149	-0.02%
2018/06/06	7	11.30	0	0.00	11.30	7	16,238	0.04%
2018/06/05	0	0.00	5	11.24	11.30	-5	16,375	-0.03%
2018/06/01	0	11.00	2	11.05	11.10	-2	16,327	-0.01%
2018/05/31	5	11.10	2	11.10	11.10	3	16,213	0.02%
2018/05/30	3	10.85	0	0.00	10.70	3	15,760	0.02%
2018/05/25	0	0.00	6	10.95	11.00	-6	15,885	-0.04%
2018/05/24	5	10.75	0	0.00	10.90	5	16,135	0.03%
2018/05/23	0	0.00	7	10.84	10.80	-7	16,288	-0.04%
2018/05/22	3	10.87	6	10.86	10.85	-3	16,481	-0.02%
2018/05/18	0	0.00	2	10.80	10.75	-2	16,895	-0.01%
2018/05/17	0	0.00	2	10.70	10.65	-2	16,856	-0.01%
2018/05/16	0	0.00	5	10.63	10.70	-5	16,805	-0.03%
2018/05/15	1	10.70	5	10.75	10.65	-4	17,022	-0.02%
2018/05/11	0	0.00	14	10.69	10.70	-14	17,740	-0.08%
2018/05/04	5	10.55	0	0.00	10.55	5	17,927	0.03%
2018/05/02	2	10.70	7	10.71	10.70	-5	17,978	-0.03%
2018/04/30	0	0.00	1	10.65	10.70	-1	18,208	-0.01%
2018/04/26	0	0.00	2	10.60	10.60	-2	18,399	-0.01%
2018/04/25	10	10.55	0	0.00	10.55	10	18,451	0.05%
2018/04/23	1.1	10.59	2	10.55	10.60	-0.9	18,690	0.00%
2018/04/20	0	0.00	1	10.60	10.60	-1	18,896	-0.01%
2018/04/19	0	0.00	6	10.55	10.60	-6	19,042	-0.03%
2018/04/17	0	0.00	10	10.40	10.40	-10	19,199	-0.05%
2018/04/12	10	10.55	0	0.00	10.60	10	19,528	0.05%
2018/04/11	1	10.55	0	0.00	10.60	1	19,645	0.01%
2018/04/10	11	10.46	0	0.00	10.60	11	19,581	0.06%
2018/04/09	4	10.28	0	0.00	10.40	4	19,446	0.02%
2018/04/03	1	10.20	2	10.25	10.25	-1	19,249	-0.01%
2018/04/02	3	10.30	0	0.00	10.30	3	19,175	0.02%
2018/03/31	2	10.33	0	0.00	10.35	2	19,139	0.01%
2018/03/29	10	10.35	0	0.00	10.30	10	19,139	0.05%
2018/03/28	2	10.40	0	0.00	10.40	2	18,883	0.01%
2018/03/27	5	10.45	0	0.00	10.50	5	18,992	0.03%
2018/03/26	21	10.40	3	10.40	10.45	18	18,924	0.10%
2018/03/23	1	10.35	8	10.30	10.35	-7	18,935	-0.04%
2018/03/22	2	10.60	46	10.50	10.60	-44	18,724	-0.23%
2018/03/21	1	10.45	0	0.00	10.50	1	18,542	0.01%
2018/03/20	0	0.00	1	10.55	10.60	-1	18,676	-0.01%
2018/03/19	0	0.00	1	10.65	10.70	-1	18,817	-0.01%
2018/03/16	0	0.00	13	10.56	10.80	-13	18,913	-0.07%
2018/03/15	6.4	10.59	0	0.00	10.55	6.4	18,450	0.03%
2018/03/14	2	10.45	21	10.47	10.55	-19	18,302	-0.10%
2018/03/13	12	10.33	12	10.39	10.50	0	18,071	0.00%
2018/03/12	3	10.10	0	0.00	10.15	3	17,094	0.02%
2018/03/09	0	0.00	10	10.10	10.05	-10	17,108	-0.06%
2018/03/08	12	10.00	0	0.00	10.05	12	17,204	0.07%
2018/03/07	10	10.05	11	10.10	10.10	-1	17,557	-0.01%
2018/03/06	0	0.00	2	10.05	10.05	-2	17,602	-0.01%
2018/03/05	6	9.99	0	0.00	9.97	6	17,924	0.03%
2018/03/02	11	10.00	0	0.00	10.05	11	17,842	0.06%
2018/03/01	4	10.05	7	10.09	10.05	-3	17,725	-0.02%
2018/02/27	1	10.15	10	10.15	10.10	-9	17,676	-0.05%
2018/02/26	4	10.15	10	10.17	10.20	-6	17,440	-0.03%
2018/02/23	10	10.10	27	10.15	10.15	-17	17,077	-0.10%
2018/02/22	0	0.00	14.3	10.07	10.10	-14.3	17,039	-0.08%
2018/02/21	0	0.00	1	9.87	10.00	-1	16,915	-0.01%
2018/02/12	10	9.75	0	0.00	9.71	10	16,565	0.06%
2018/02/09	5	9.60	0	0.00	9.60	5	16,476	0.03%
2018/02/07	1	9.65	0	0.00	9.75	1	16,245	0.01%
2018/02/06	8	9.58	0.1	9.53	9.53	7.9	15,977	0.05%
2018/02/05	8	9.87	5.7	9.88	9.86	2.3	15,254	0.02%
2018/02/02	0	0.00	0.9	10.00	10.05	-0.9	15,139	-0.01%
2018/02/01	1	10.00	2	10.00	10.00	-1	15,176	-0.01%
2018/01/31	0	0.00	13	9.99	10.05	-13	15,173	-0.09%
2018/01/30	14	10.00	0	0.00	9.99	14	14,967	0.09%
2018/01/29	16	10.02	16	10.09	10.10	0	14,879	0.00%
2018/01/26	6	10.05	0	0.00	10.10	6	14,759	0.04%
2018/01/25	5	10.00	0	10.05	10.10	5	14,720	0.03%
2018/01/24	8	9.99	5	10.05	10.05	3	14,519	0.02%
2018/01/23	10	10.10	2	10.10	10.10	8	14,263	0.06%
2018/01/22	6	10.11	7.1	10.17	10.20	-1.1	14,161	-0.01%
2018/01/19	0	0.00	4	10.18	10.20	-4	14,002	-0.03%
2018/01/18	1	10.15	0	0.00	10.15	1	13,873	0.01%
2018/01/17	6	10.01	16.3	10.05	10.15	-10.3	13,623	-0.08%
2018/01/16	7	9.99	10.6	10.09	10.10	-3.6	13,439	-0.03%
2018/01/15	27	10.01	5	10.00	10.00	22	13,237	0.17%
2018/01/12	58	9.83	1	9.92	9.96	57	12,982	0.44%
2018/01/11	3	9.84	0	0.00	9.84	3	12,826	0.02%
2018/01/10	0	0.00	13.4	9.98	9.97	-13.4	12,842	-0.10%
2018/01/09	5	9.95	0	0.00	9.97	5	12,807	0.04%
2018/01/08	17.5	9.97	23.2	9.97	10.00	-5.7	12,886	-0.04%
2018/01/04	1	9.71	3	9.73	9.73	-2	12,705	-0.02%
2018/01/03	10	9.72	0	0.00	9.75	10	12,865	0.08%
2018/01/02	0	0.00	12	9.69	9.70	-12	12,827	-0.09%