永豐金 (2890)-永豐金-桃盛券商分點個股進出

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
23.00
漲跌
▼0.85
漲幅
-3.56%
成交量
58,282張
產業
上市金融類股
1388人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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	35.6	23.70	45.7	23.87	23.85	-10.1	19,791	-0.05%
2024/05/17	3.1	22.69	17.5	23.14	23.15	-14.4	18,795	-0.08%
2024/05/16	0	0.00	25.2	22.86	22.90	-25.2	18,164	-0.14%
2024/05/15	5	22.85	84.7	22.71	22.55	-79.7	18,109	-0.44%
2024/05/14	5.6	22.48	13.2	22.50	22.45	-7.7	18,022	-0.04%
2024/05/13	10	22.90	5.6	23.00	23.05	4.4	17,947	0.02%
2024/05/10	13.4	22.95	8.3	22.79	22.95	5.1	17,890	0.03%
2024/05/09	11.7	22.43	0	0.00	22.35	11.7	17,744	0.07%
2024/05/08	2	22.75	1	22.60	22.70	1	17,604	0.01%
2024/05/07	1.1	22.60	0.8	22.60	22.75	0.3	17,616	0.00%
2024/05/06	11	22.05	107.9	22.44	22.75	-96.8	17,443	-0.56%	大賣/
2024/05/03	14.8	22.10	2	22.23	22.05	12.8	17,159	0.07%
2024/05/02	2	22.25	45	22.10	22.15	-43	17,079	-0.25%
2024/04/30	4	22.05	20.4	22.06	21.95	-16.4	16,847	-0.10%
2024/04/29	20	22.20	37.5	21.91	21.95	-17.5	16,702	-0.10%
2024/04/26	5.3	21.39	0	0.00	21.30	5.3	16,361	0.03%
2024/04/25	12.1	21.32	0	0.00	21.35	12.1	16,421	0.07%
2024/04/24	23.2	21.50	1	21.65	21.45	22.2	16,381	0.14%
2024/04/23	17	21.82	1.8	21.99	21.80	15.2	16,347	0.09%
2024/04/22	2.5	21.45	10	21.68	21.70	-7.5	16,549	-0.05%
2024/04/19	18.8	21.26	30	21.05	21.20	-11.2	16,406	-0.07%
2024/04/18	13.2	21.67	7	21.77	21.65	6.2	16,078	0.04%
2024/04/17	54	21.54	15	21.44	21.55	39	15,985	0.24%
2024/04/16	33.2	21.30	8.1	21.38	21.25	25.1	15,832	0.16%
2024/04/15	103	21.94	12.6	22.02	21.80	90.4	15,644	0.58%	大買/
2024/04/12	27.1	21.75	16	21.98	21.85	11.1	15,630	0.07%
2024/04/11	2.9	21.96	75	21.94	21.95	-72.1	15,508	-0.46%
2024/04/10	24.2	21.88	18.1	21.99	21.70	6.1	15,388	0.04%
2024/04/09	10.4	21.50	7	21.52	21.50	3.4	15,317	0.02%
2024/04/08	2	21.30	1	21.55	21.35	1	15,433	0.01%
2024/04/03	7.4	21.14	1	21.25	21.00	6.4	15,282	0.04%
2024/04/02	3.2	21.35	0	0.00	21.35	3.2	15,241	0.02%
2024/04/01	2	21.45	0	0.00	21.50	2	15,310	0.01%
2024/03/29	0	0.00	6	21.60	21.65	-6	15,260	-0.04%
2024/03/28	6.2	21.45	16	21.59	21.50	-9.8	15,123	-0.06%
2024/03/27	7	21.56	0	0.00	21.50	7	15,300	0.05%
2024/03/26	17.5	21.51	55.1	21.58	21.65	-37.6	15,607	-0.24%
2024/03/25	31	21.08	0.1	21.20	21.15	30.9	15,528	0.20%
2024/03/22	0	0.00	4	21.30	21.15	-4	15,941	-0.03%
2024/03/21	12	20.70	21	21.07	21.15	-9	16,166	-0.06%
2024/03/20	6.1	20.73	2	20.85	20.65	4.1	16,489	0.02%
2024/03/19	3.5	20.69	0	0.00	20.80	3.5	16,585	0.02%
2024/03/18	36.4	21.03	3	21.23	20.95	33.4	16,612	0.20%
2024/03/15	46	21.09	3	21.20	21.35	43	16,667	0.26%
2024/03/14	12	20.86	2.7	21.03	21.05	9.3	16,361	0.06%
2024/03/13	7	20.47	2	20.50	20.70	5	16,142	0.03%
2024/03/12	1.2	20.21	0	0.00	20.30	1.2	16,023	0.01%
2024/03/11	0	0.00	2	20.50	20.25	-2	16,155	-0.01%
2024/03/08	3	20.05	29.2	20.13	20.30	-26.2	16,127	-0.16%
2024/03/07	8.2	19.99	2.1	20.00	20.10	6.1	16,087	0.04%
2024/03/06	0	0.00	1.6	20.03	20.05	-1.6	16,043	-0.01%
2024/03/05	14.1	20.04	15	20.02	20.00	-1	16,572	-0.01%
2024/03/04	8	19.90	1.3	19.97	20.00	6.7	16,661	0.04%
2024/03/01	3	19.90	1	20.00	19.95	2	16,841	0.01%
2024/02/29	2	19.85	6	20.00	20.10	-4	16,944	-0.02%
2024/02/27	3	19.78	12	19.89	19.85	-9	16,705	-0.05%
2024/02/26	6.3	19.83	0	0.00	19.80	6.3	16,629	0.04%
2024/02/23	3.6	19.89	9	19.94	19.85	-5.4	16,622	-0.03%
2024/02/22	1.1	19.89	8	19.89	19.95	-6.9	16,800	-0.04%
2024/02/21	3	19.77	5.7	19.85	19.90	-2.7	16,754	-0.02%
2024/02/20	6	19.79	3	19.82	19.90	3	16,674	0.02%
2024/02/19	0	0.00	23.1	19.79	19.85	-23.1	16,713	-0.14%
2024/02/16	5.5	19.45	3	19.58	19.60	2.5	16,791	0.01%
2024/02/15	0	0.00	12	19.44	19.40	-12	16,844	-0.07%
2024/02/05	1.2	19.12	2	19.25	19.10	-0.8	16,712	0.00%
2024/02/02	1	19.15	7	19.29	19.35	-6	16,645	-0.04%
2024/01/31	1	19.15	1	19.10	19.20	0	16,537	0.00%
2024/01/30	2.2	19.10	0	0.00	19.05	2.2	16,479	0.01%
2024/01/29	0.5	19.25	2	19.20	19.25	-1.5	16,591	-0.01%
2024/01/26	0	0.00	11	19.10	19.15	-11	16,612	-0.07%
2024/01/25	2.2	18.93	0.5	19.05	18.95	1.7	16,651	0.01%
2024/01/24	8	18.91	0	0.00	18.90	8	16,709	0.05%
2024/01/23	2.2	18.86	0.3	19.00	18.90	1.9	16,832	0.01%
2024/01/22	8	18.97	1.2	18.99	18.95	6.8	16,958	0.04%
2024/01/19	1	18.75	11.3	19.00	18.95	-10.3	16,955	-0.06%
2024/01/18	12.3	18.78	16.1	18.64	18.85	-3.9	16,929	-0.02%
2024/01/17	16.3	18.65	0	0.00	18.60	16.3	16,856	0.10%
2024/01/16	26.1	18.85	0	0.00	18.80	26.1	16,532	0.16%
2024/01/15	12.1	19.12	0	0.00	19.10	12.1	16,315	0.07%
2024/01/12	36.1	19.15	5.5	19.21	19.15	30.6	16,653	0.18%
2024/01/11	0	0.00	10.2	19.40	19.35	-10.2	16,778	-0.06%
2024/01/10	14	19.29	0.2	19.50	19.30	13.8	16,938	0.08%
2024/01/09	0.2	19.40	10	19.45	19.40	-9.9	17,031	-0.06%
2024/01/08	13.1	19.49	5	19.60	19.40	8.1	17,032	0.05%
2024/01/05	0.8	19.45	1.1	19.36	19.50	-0.3	17,022	0.00%
2024/01/04	2	19.38	1	19.40	19.40	1	17,284	0.01%
2024/01/03	3.1	19.27	1	19.30	19.30	2.1	17,854	0.01%
2024/01/02	23.2	19.46	0	0.00	19.35	23.2	17,799	0.13%
2023/12/29	1.3	19.72	22	19.80	19.70	-20.7	17,637	-0.12%
2023/12/28	1	19.70	0	0.00	19.70	1	17,714	0.01%
2023/12/27	20	19.78	19.2	19.63	19.80	0.8	17,622	0.00%
2023/12/26	12	19.43	10	19.60	19.40	2	17,512	0.01%
2023/12/25	10	19.45	0	0.00	19.45	10	17,495	0.06%
2023/12/22	0	0.00	8.1	19.39	19.30	-8.1	17,565	-0.05%
2023/12/21	10	19.28	0	0.00	19.30	10	17,308	0.06%
2023/12/20	11	19.45	3	19.65	19.45	8	16,876	0.05%
2023/12/19	16.1	19.47	120	19.59	19.50	-103.9	16,373	-0.63%	大賣/鉅額交易
2023/12/18	4	19.76	0.5	19.85	19.75	3.5	16,135	0.02%
2023/12/15	20.7	19.95	5.6	19.98	20.00	15	15,757	0.10%
2023/12/14	3	19.92	31.1	19.99	20.00	-28.1	15,282	-0.18%
2023/12/13	3.4	19.64	3.3	19.74	19.80	0.1	15,093	0.00%
2023/12/12	2.2	19.57	11	19.68	19.75	-8.8	15,403	-0.06%
2023/12/11	1	19.55	4	19.44	19.55	-3	15,380	-0.02%
2023/12/08	5	19.20	1.1	19.20	19.25	3.9	15,346	0.03%
2023/12/07	5.4	19.12	0	0.00	19.05	5.4	15,380	0.04%
2023/12/06	0	0.00	14.2	19.27	19.35	-14.2	15,410	-0.09%
2023/12/05	7	19.00	3.5	19.12	19.15	3.5	15,225	0.02%
2023/12/04	0	0.00	20	19.07	19.10	-20	15,172	-0.13%
2023/12/01	2	18.88	0	0.00	18.95	2	15,165	0.01%
2023/11/30	8.5	18.93	27.4	19.00	18.90	-18.9	15,105	-0.13%
2023/11/29	9	18.82	0	0.00	18.80	9	14,500	0.06%
2023/11/28	5	18.97	18	19.00	18.85	-13	14,362	-0.09%
2023/11/27	0	0.00	9.1	18.98	18.80	-9.1	14,532	-0.06%
2023/11/24	0	0.00	4	18.90	18.85	-4	14,437	-0.03%
2023/11/23	2.8	18.80	0	0.00	18.85	2.8	14,387	0.02%
2023/11/22	3.1	18.85	0	0.00	18.85	3.1	14,315	0.02%
2023/11/21	1.1	18.76	7.1	18.94	18.95	-5.9	14,288	-0.04%
2023/11/20	1.4	18.63	5.1	18.70	18.75	-3.7	14,077	-0.03%
2023/11/17	1	18.85	34	18.90	18.85	-33	14,087	-0.23%
2023/11/16	0	0.00	23.4	18.79	18.90	-23.4	14,042	-0.17%
2023/11/15	3	18.75	13.5	18.76	18.70	-10.5	13,952	-0.08%
2023/11/14	0.5	18.55	26.7	18.63	18.65	-26.2	13,867	-0.19%
2023/11/13	0	0.00	1	18.50	18.50	-1	13,856	-0.01%
2023/11/10	0	0.00	0	18.40	18.45	0	14,109	0.00%
2023/11/09	0	0.00	7.2	18.40	18.45	-7.2	14,229	-0.05%
2023/11/08	0	0.00	5.1	18.39	18.40	-5.1	14,543	-0.04%
2023/11/07	0	0.00	2	18.38	18.35	-2	14,571	-0.01%
2023/11/06	0	18.40	63.1	18.40	18.45	-63.1	14,681	-0.43%
2023/11/03	0	0.00	48.7	18.29	18.40	-48.7	15,058	-0.32%
2023/11/02	0.3	18.20	35	18.19	18.15	-34.7	15,598	-0.22%
2023/11/01	1	18.00	1.8	18.02	18.00	-0.8	16,002	0.00%
2023/10/31	0	0.00	10	17.84	17.85	-10	16,308	-0.06%
2023/10/30	3.5	17.71	0	0.00	17.70	3.5	16,608	0.02%
2023/10/27	15	17.93	12.6	17.98	17.95	2.4	16,663	0.01%
2023/10/26	11.6	17.87	3.9	17.95	17.85	7.7	16,943	0.05%
2023/10/25	3.2	18.07	1	18.15	18.05	2.2	16,987	0.01%
2023/10/24	0	0.00	2.6	18.11	18.15	-2.6	17,158	-0.02%
2023/10/23	6	18.12	2	18.25	18.15	4	17,342	0.02%
2023/10/20	19.3	18.09	7.1	18.20	18.20	12.1	17,283	0.07%
2023/10/19	95.6	18.40	91	18.40	18.40	4.6	17,275	0.03%
2023/10/18	0.7	18.45	160	18.51	18.50	-159.3	17,554	-0.91%	大賣/鉅額交易
2023/10/17	1	18.55	23.3	18.54	18.60	-22.3	17,701	-0.13%
2023/10/16	8	18.35	7.7	18.38	18.40	0.3	17,897	0.00%
2023/10/13	0.3	18.35	21.5	18.45	18.50	-21.3	18,312	-0.12%
2023/10/12	0.1	18.19	30.8	18.32	18.45	-30.7	18,402	-0.17%
2023/10/11	2.2	18.23	78.4	18.09	18.25	-76.2	18,262	-0.42%
2023/10/06	0	0.00	18.9	17.59	17.70	-18.9	17,744	-0.11%
2023/10/05	6	17.35	15	17.30	17.35	-9	17,631	-0.05%
2023/10/04	15.3	17.16	1	17.20	17.15	14.3	17,702	0.08%
2023/10/03	6	17.25	3.9	17.35	17.30	2.1	17,607	0.01%
2023/09/28	3	17.45	2	17.40	17.40	1	18,096	0.01%
2023/09/27	2	17.30	0.1	17.45	17.40	1.9	18,225	0.01%
2023/09/26	0.1	17.35	6	17.35	17.35	-5.9	18,519	-0.03%
2023/09/25	1	17.40	2	17.40	17.45	-1	18,508	-0.01%
2023/09/22	0.1	17.35	19	17.32	17.30	-18.9	18,769	-0.10%
2023/09/21	16.2	17.33	1	17.25	17.25	15.2	18,910	0.08%
2023/09/20	1.1	17.65	0.1	17.60	17.60	1	18,746	0.01%
2023/09/19	0.2	17.65	7.5	17.66	17.60	-7.3	18,864	-0.04%
2023/09/18	6.4	17.46	0	0.00	17.55	6.4	19,123	0.03%
2023/09/15	28.9	17.57	0.4	17.57	17.65	28.4	19,275	0.15%
2023/09/14	3.6	17.64	12	17.64	17.70	-8.4	19,064	-0.04%
2023/09/13	6.4	17.45	2	17.40	17.50	4.4	19,014	0.02%
2023/09/12	0.1	17.45	0	0.00	17.50	0.1	19,374	0.00%
2023/09/11	1	17.45	2	17.40	17.45	-1	19,403	-0.01%
2023/09/07	0	0.00	10.2	17.19	17.25	-10.2	19,619	-0.05%
2023/09/06	10.3	17.16	5	17.25	17.15	5.3	19,640	0.03%
2023/09/05	3.3	17.30	0	0.00	17.35	3.3	19,647	0.02%
2023/09/01	6	17.25	50	17.30	17.25	-44	19,822	-0.22%
2023/08/31	14.4	17.18	0	0.00	17.10	14.4	19,857	0.07%
2023/08/30	0.2	17.40	0	0.00	17.45	0.2	19,538	0.00%
2023/08/29	5.1	17.27	0	0.00	17.30	5.1	19,597	0.03%
2023/08/28	2	17.25	0	0.00	17.35	2	19,709	0.01%
2023/08/25	18	17.11	0	0.00	17.10	18	21,157	0.09%
2023/08/23	2	17.13	3	17.25	17.20	-1	21,377	0.00%
2023/08/22	1.8	17.15	0	0.00	17.20	1.8	21,593	0.01%
2023/08/21	6	17.21	0	0.00	17.25	6	21,682	0.03%
2023/08/18	28	17.05	5	17.19	17.10	23	21,775	0.11%
2023/08/17	72.7	16.97	3	16.95	16.95	69.7	21,749	0.32%
2023/08/16	27.2	17.04	23	17.08	17.05	4.2	21,837	0.02%
2023/08/15	17.4	17.29	2	17.25	17.25	15.4	21,781	0.07%
2023/08/14	48.9	17.48	1	17.50	17.50	47.9	21,837	0.22%
2023/08/11	1	18.00	0.1	18.00	18.00	0.9	21,791	0.00%
2023/08/10	16.3	17.79	22	17.89	17.95	-5.7	21,795	-0.03%
2023/08/09	41	17.75	1.1	17.85	17.85	39.9	21,797	0.18%
2023/08/08	28.5	18.67	2.4	18.63	18.70	26.1	21,573	0.12%
2023/08/07	1.2	18.67	6	18.75	18.80	-4.9	21,175	-0.02%
2023/08/04	2	18.65	8.2	18.68	18.70	-6.2	20,803	-0.03%
2023/08/02	21	18.60	89	18.66	18.55	-68	20,541	-0.33%
2023/08/01	3	18.75	27.1	18.82	18.80	-24.1	20,356	-0.12%
2023/07/31	13	18.64	174.1	18.68	18.65	-161.1	20,211	-0.80%	大賣/鉅額交易
2023/07/28	0	0.00	80.5	18.56	18.55	-80.5	20,073	-0.40%
2023/07/27	0	0.00	150.2	18.51	18.50	-150.2	20,033	-0.75%	大賣/鉅額交易
2023/07/26	1	18.10	64	18.33	18.40	-63	20,023	-0.31%
2023/07/25	5.4	18.00	0.3	18.10	18.05	5.1	20,126	0.03%
2023/07/24	5	17.95	1.7	18.05	18.00	3.3	20,119	0.02%
2023/07/21	11	18.10	36	18.14	18.10	-25	19,886	-0.13%
2023/07/20	0	0.00	108.5	18.15	18.10	-108.5	19,514	-0.56%	大賣/鉅額交易
2023/07/19	4.5	17.95	3.8	18.05	18.00	0.7	19,075	0.00%
2023/07/18	18	18.09	86.5	18.07	18.05	-68.5	18,736	-0.37%
2023/07/17	0	0.00	12.5	17.83	17.95	-12.5	18,325	-0.07%
2023/07/14	0	0.00	25	17.71	17.75	-25	18,118	-0.14%
2023/07/13	1.7	17.58	2	17.65	17.60	-0.3	18,051	0.00%
2023/07/12	6	17.60	8.7	17.55	17.60	-2.7	18,053	-0.02%
2023/07/11	0	0.00	3	17.50	17.50	-3	17,982	-0.02%
2023/07/10	8	17.40	10	17.45	17.35	-2	18,008	-0.01%
2023/07/07	24.3	17.17	4	17.08	17.15	20.3	18,013	0.11%
2023/07/06	25.3	17.43	8	17.35	17.35	17.3	18,024	0.10%
2023/07/05	3.5	17.62	10.1	17.70	17.65	-6.6	17,734	-0.04%
2023/07/04	0	0.00	22.2	17.59	17.70	-22.2	17,614	-0.13%
2023/07/03	33	17.35	2.2	17.40	17.45	30.8	17,532	0.18%
2023/06/30	1	17.30	11	17.35	17.35	-10	17,765	-0.06%
2023/06/29	0	0.00	4	17.35	17.35	-4	17,833	-0.02%
2023/06/27	8	17.24	0.1	17.30	17.25	8	17,880	0.04%
2023/06/26	0	0.00	187	17.37	17.35	-187	17,978	-1.04%	大賣/鉅額交易
2023/06/21	7.4	17.26	0	0.00	17.25	7.4	17,850	0.04%
2023/06/20	4	17.25	0	0.00	17.30	4	17,868	0.02%
2023/06/19	2.2	17.25	0.1	17.30	17.25	2.1	17,780	0.01%
2023/06/16	2.8	17.34	9	17.46	17.25	-6.2	17,773	-0.03%
2023/06/15	0	0.00	91	17.46	17.50	-91	17,789	-0.51%
2023/06/14	5	17.50	17.6	17.45	17.45	-12.6	17,990	-0.07%
2023/06/13	54.7	17.40	3	17.40	17.40	51.7	18,241	0.28%
2023/06/12	1.3	17.42	1	17.40	17.40	0.3	18,282	0.00%
2023/06/09	0	0.00	7	17.45	17.40	-7	18,567	-0.04%
2023/06/08	58.8	17.35	4.3	17.40	17.35	54.4	18,651	0.29%
2023/06/07	30	17.40	6	17.40	17.45	24	18,846	0.13%
2023/06/06	12.5	17.35	2	17.40	17.35	10.5	19,036	0.05%
2023/06/05	5	17.30	4.6	17.31	17.30	0.4	19,084	0.00%
2023/06/02	1.1	17.20	9	17.21	17.15	-8	19,127	-0.04%
2023/06/01	1	17.15	3.3	17.22	17.15	-2.3	19,110	-0.01%
2023/05/31	6	17.15	0.1	17.25	17.30	5.9	19,035	0.03%
2023/05/30	4.1	17.20	7.1	17.25	17.15	-3.1	17,687	-0.02%
2023/05/29	4	17.19	7	17.24	17.15	-3	17,761	-0.02%
2023/05/26	12	17.10	7	17.09	17.10	5	18,039	0.03%
2023/05/25	11.1	17.20	0	17.20	17.15	11.1	17,862	0.06%
2023/05/24	1	17.30	122	17.29	17.35	-121	17,953	-0.67%	大賣/鉅額交易
2023/05/23	1	17.40	7.2	17.43	17.45	-6.2	17,845	-0.03%
2023/05/22	10	17.40	2.1	17.40	17.40	7.9	17,791	0.04%
2023/05/19	266	17.20	19.9	17.26	17.25	246.1	17,613	1.40%	大買/鉅額交易
2023/05/18	0.1	17.20	2	17.25	17.20	-1.9	17,538	-0.01%
2023/05/17	0.4	17.23	22	17.18	17.20	-21.6	17,389	-0.12%
2023/05/16	0.4	17.05	5.6	17.05	17.10	-5.2	17,166	-0.03%
2023/05/15	9.8	16.93	0	0.00	16.90	9.8	17,287	0.06%
2023/05/12	11.6	16.94	0	0.00	16.90	11.6	17,287	0.07%
2023/05/11	22.1	17.05	1.3	17.11	17.10	20.9	17,034	0.12%
2023/05/10	1.1	17.25	5	17.23	17.30	-4	16,965	-0.02%
2023/05/09	0.9	17.30	5.5	17.24	17.30	-4.6	16,993	-0.03%
2023/05/08	12	17.10	13.8	17.18	17.20	-1.8	17,111	-0.01%
2023/05/05	0	0.00	36.1	17.03	17.05	-36.1	17,052	-0.21%
2023/05/04	0	0.00	10.5	16.99	17.00	-10.5	17,176	-0.06%
2023/05/03	0	0.00	7.3	16.90	16.90	-7.3	17,257	-0.04%
2023/05/02	3	16.85	17	16.86	16.85	-14	17,639	-0.08%
2023/04/28	20.1	16.77	9	16.79	16.70	11.1	18,010	0.06%
2023/04/27	13	16.71	2	16.73	16.75	11	18,022	0.06%
2023/04/26	0	0.00	6.4	16.65	16.65	-6.4	18,048	-0.04%
2023/04/25	75	16.69	20	16.70	16.65	55	17,935	0.31%
2023/04/24	10	16.67	37	16.69	16.70	-27	17,890	-0.15%
2023/04/21	1.1	16.65	1.1	16.70	16.70	0	18,127	0.00%
2023/04/20	30	16.65	10	16.65	16.65	20	18,259	0.11%
2023/04/19	2	16.75	1.1	16.80	16.80	0.9	18,329	0.00%
2023/04/18	1.1	16.75	5.2	16.84	16.80	-4.2	18,298	-0.02%
2023/04/17	3.2	16.80	20	16.80	16.80	-16.8	18,204	-0.09%
2023/04/14	6	16.80	15	16.85	16.90	-9	18,151	-0.05%
2023/04/13	6	16.77	63.5	16.80	16.80	-57.5	18,258	-0.31%
2023/04/12	25	16.56	22.2	16.63	16.60	2.8	18,165	0.02%
2023/04/11	31.1	16.61	7	16.70	16.60	24.1	18,195	0.13%
2023/04/10	12	16.61	0	0.00	16.65	12	18,010	0.07%
2023/04/07	4.1	16.55	15	16.63	16.60	-10.9	18,017	-0.06%
2023/04/06	2	16.50	2.2	16.60	16.55	-0.2	17,985	0.00%
2023/03/31	34.1	16.60	0.2	16.70	16.60	33.9	18,093	0.19%
2023/03/30	3.1	16.60	2	16.55	16.55	1.1	18,879	0.01%
2023/03/29	2	16.60	27	16.63	16.75	-25	19,673	-0.13%
2023/03/28	142	16.65	38	16.63	16.60	104	20,724	0.50%	大買/鉅額交易
2023/03/27	10.1	16.60	32	16.60	16.55	-21.9	22,084	-0.10%
2023/03/24	5	16.47	13.6	16.43	16.40	-8.6	23,575	-0.04%
2023/03/23	4.7	16.37	32.6	16.39	16.40	-27.8	23,691	-0.12%
2023/03/22	1.1	16.35	31.1	16.31	16.40	-30	23,728	-0.13%
2023/03/21	47.1	16.12	98	16.12	16.10	-50.9	24,081	-0.21%
2023/03/20	40.2	15.93	116	15.95	15.95	-75.8	24,144	-0.31%	大賣/
2023/03/17	7.2	16.38	0.1	16.45	16.25	7.1	23,839	0.03%
2023/03/16	19.3	16.35	2.4	16.36	16.30	16.9	23,714	0.07%
2023/03/15	13.8	16.58	0	0.00	16.55	13.8	23,658	0.06%
2023/03/14	36.3	16.58	2	16.65	16.55	34.3	23,632	0.15%
2023/03/13	21.2	16.80	11	16.84	16.80	10.2	23,698	0.04%
2023/03/10	14.9	16.90	0	0.00	16.85	14.9	23,864	0.06%
2023/03/09	26.7	17.01	0	0.00	17.00	26.7	24,080	0.11%
2023/03/08	2.1	17.15	3.1	17.12	17.20	-1.1	25,429	0.00%
2023/03/07	1.1	17.10	0	0.00	17.15	1.1	25,726	0.00%
2023/03/06	0	0.00	0.1	17.10	17.05	-0.1	26,092	0.00%
2023/03/03	3.3	17.05	0	0.00	17.05	3.3	26,493	0.01%
2023/03/02	1.2	17.06	0	0.00	17.05	1.2	26,675	0.00%
2023/03/01	4.3	17.13	2	17.10	17.20	2.3	26,917	0.01%
2023/02/24	6	17.18	0	17.25	17.20	6	26,976	0.02%
2023/02/23	1.1	17.25	3.1	17.30	17.35	-2	26,684	-0.01%
2023/02/22	9.1	17.15	0	0.00	17.20	9.1	26,812	0.03%
2023/02/21	1.3	17.26	0	0.00	17.30	1.3	26,617	0.00%
2023/02/20	15.4	17.36	0	0.00	17.35	15.4	26,874	0.06%
2023/02/17	1	17.40	1.1	17.39	17.40	-0.1	27,038	0.00%
2023/02/16	22.1	17.35	2	17.40	17.30	20.1	27,468	0.07%
2023/02/15	7.2	17.22	0	0.00	17.20	7.2	27,739	0.03%
2023/02/14	13.1	17.30	0.8	17.35	17.35	12.3	27,774	0.04%
2023/02/13	0.1	17.20	4	17.15	17.40	-3.9	27,930	-0.01%
2023/02/10	3.4	17.12	0	0.00	17.20	3.4	28,040	0.01%
2023/02/09	5.3	17.20	1.1	17.20	17.20	4.2	28,046	0.02%
2023/02/08	7.5	17.25	0	17.25	17.20	7.5	28,346	0.03%
2023/02/07	2.3	17.31	2.7	17.38	17.35	-0.4	28,453	0.00%
2023/02/06	11.1	17.50	0	0.00	17.35	11.1	28,546	0.04%
2023/02/03	27.2	17.39	5	17.40	17.45	22.2	28,528	0.08%
2023/02/02	4.6	17.24	21	17.37	17.35	-16.4	28,644	-0.06%
2023/02/01	12.8	17.22	0	0.00	17.30	12.8	28,586	0.04%
2023/01/31	20.7	17.47	0	0.00	17.30	20.7	28,554	0.07%
2023/01/30	1.2	17.71	5	17.84	17.90	-3.8	28,334	-0.01%
2023/01/17	14	17.72	45.1	17.63	17.75	-31.1	28,268	-0.11%
2023/01/16	10	17.38	14	17.48	17.40	-4	28,337	-0.01%
2023/01/13	6.3	17.30	6	17.35	17.30	0.3	28,308	0.00%
2023/01/12	4.3	17.30	0	0.00	17.25	4.3	28,953	0.01%
2023/01/11	3.1	17.35	1	17.40	17.35	2.1	29,129	0.01%
2023/01/10	16	17.26	20.2	17.37	17.40	-4.2	28,988	-0.01%
2023/01/09	7	17.20	2	17.25	17.30	5	28,967	0.02%
2023/01/06	1	17.00	4	16.99	16.95	-3	28,967	-0.01%
2023/01/04	20.1	16.70	0	0.00	16.70	20.1	29,312	0.07%
2023/01/03	12.2	16.56	14	16.60	16.60	-1.8	29,503	-0.01%
2022/12/30	3	16.92	6	16.85	16.75	-3	29,370	-0.01%
2022/12/29	0	0.00	2.8	16.69	16.70	-2.8	29,383	-0.01%
2022/12/28	1	16.75	0	0.00	16.75	1	29,352	0.00%
2022/12/27	4.2	16.80	1	16.85	16.80	3.2	29,456	0.01%
2022/12/26	2	16.75	0	0.00	16.80	2	29,608	0.01%
2022/12/23	17.8	16.76	1.1	16.85	16.70	16.7	29,952	0.06%
2022/12/22	7	16.59	1	17.55	17.55	6	29,947	0.02%
2022/12/21	38.3	16.45	26	16.55	16.60	12.3	29,092	0.04%
2022/12/20	28.3	16.48	20.7	16.60	16.60	7.6	28,190	0.03%
2022/12/19	37.6	16.58	10	16.78	16.70	27.6	27,307	0.10%
2022/12/16	123.7	17.19	2.7	17.13	16.90	121	25,881	0.47%	大買/鉅額交易
2022/12/15	16.2	17.40	0	17.45	17.45	16.2	24,505	0.07%
2022/12/14	0.4	17.56	10	17.65	17.60	-9.6	24,468	-0.04%
2022/12/13	147.4	17.66	0	0.00	17.40	147.4	24,526	0.60%	大買/鉅額交易
2022/12/12	0.1	17.60	1	17.80	17.80	-0.9	24,522	0.00%
2022/12/09	59.1	17.76	0	17.90	17.75	59.1	26,595	0.22%
2022/12/08	25.4	17.71	20	17.90	17.95	5.4	26,575	0.02%
2022/12/07	0.1	17.85	46	17.99	17.90	-45.9	26,541	-0.17%
2022/12/06	5	17.75	0.3	17.95	17.85	4.7	26,459	0.02%
2022/12/05	10	17.75	82	17.95	17.95	-72	26,541	-0.27%
2022/12/02	68.5	17.74	1	17.75	17.85	67.5	26,578	0.25%
2022/12/01	66.5	17.80	49	17.96	17.95	17.5	26,527	0.07%
2022/11/30	6.6	17.56	5.7	18.14	18.20	0.9	26,334	0.00%
2022/11/29	0.2	17.45	27	17.66	17.75	-26.8	25,062	-0.11%
2022/11/28	1	17.45	3	17.35	17.50	-2	24,730	-0.01%
2022/11/25	5.1	17.40	10.2	17.44	17.50	-5.1	24,426	-0.02%
2022/11/24	4.1	17.23	0	0.00	17.30	4.1	24,195	0.02%
2022/11/23	3.1	17.16	29.3	17.21	17.25	-26.2	24,085	-0.11%
2022/11/22	23	16.97	10	17.03	17.15	13	23,860	0.05%
2022/11/21	10.2	16.83	3	16.80	16.85	7.2	23,528	0.03%
2022/11/18	1.2	16.91	1	16.95	16.95	0.2	23,473	0.00%
2022/11/17	2	16.85	0	0.00	16.90	2	23,347	0.01%
2022/11/16	3	16.87	0	17.00	16.90	3	23,384	0.01%
2022/11/15	8.4	17.00	0.8	17.00	17.00	7.6	23,123	0.03%
2022/11/14	0	0.00	3	16.98	17.05	-3	23,011	-0.01%
2022/11/11	2.4	16.76	27	16.75	16.80	-24.6	22,582	-0.11%
2022/11/10	10	16.35	1	16.40	16.45	9	22,261	0.04%
2022/11/09	4.4	16.52	2	16.60	16.55	2.4	22,322	0.01%
2022/11/08	3.9	16.41	13	16.43	16.50	-9.2	22,174	-0.04%
2022/11/07	5.1	16.20	1	16.25	16.30	4.1	21,973	0.02%
2022/11/04	0	0.00	7.1	16.13	16.25	-7.1	22,088	-0.03%
2022/11/03	14	15.86	0	0.00	16.05	14	22,066	0.06%
2022/11/02	1	16.00	2	16.15	16.10	-1	22,844	0.00%
2022/11/01	0.1	16.25	2.1	16.23	16.30	-2.1	23,061	-0.01%
2022/10/31	0	0.00	3	16.18	16.10	-3	23,243	-0.01%
2022/10/28	1	16.00	1	16.15	16.00	0	23,101	0.00%
2022/10/27	11.1	16.22	1	16.10	16.05	10.1	23,111	0.04%
2022/10/26	64	15.86	4	16.04	16.05	60	23,069	0.26%
2022/10/25	2.3	15.46	0	0.00	15.70	2.3	22,912	0.01%
2022/10/24	0.3	15.81	1	15.80	15.80	-0.7	22,812	0.00%
2022/10/21	1.1	16.01	7	16.29	16.15	-6	22,533	-0.03%
2022/10/20	7.5	15.87	7	15.75	16.10	0.5	22,503	0.00%
2022/10/19	11.5	16.43	0	0.00	16.50	11.5	21,861	0.05%
2022/10/17	1	16.50	0	0.00	16.50	1	21,816	0.00%
2022/10/14	7.2	16.78	1	16.85	16.60	6.2	21,900	0.03%
2022/10/13	7.1	16.76	15	16.85	16.75	-7.9	22,087	-0.04%
2022/10/12	0	0.00	10	17.00	17.10	-10	22,299	-0.04%
2022/10/07	7.1	16.96	0	0.00	16.95	7.1	22,583	0.03%
2022/10/06	0	0.00	1	17.15	17.15	-1	22,696	0.00%
2022/10/05	14.3	17.03	0	0.00	16.95	14.3	22,779	0.06%
2022/10/04	1.1	16.90	0	0.00	16.95	1.1	22,910	0.00%
2022/10/03	3.1	16.94	18	16.88	16.85	-14.9	22,843	-0.07%
2022/09/30	1.1	17.21	2	17.30	17.30	-0.9	22,822	0.00%
2022/09/29	0	0.00	0	17.15	17.15	0	22,650	0.00%
2022/09/28	3.4	16.89	1	17.00	16.90	2.4	22,482	0.01%
2022/09/27	6	17.17	24	17.33	17.20	-18	22,410	-0.08%
2022/09/26	4.1	17.16	2	17.20	17.15	2.1	22,435	0.01%
2022/09/23	94	17.37	19.1	17.32	17.40	74.9	22,442	0.33%
2022/09/22	12.1	17.22	11.2	17.26	17.20	0.9	22,596	0.00%
2022/09/21	19.2	17.60	14	17.78	17.60	5.2	22,428	0.02%
2022/09/20	70	17.58	12	17.50	17.60	58	22,293	0.26%
2022/09/19	19.6	17.87	1	17.80	17.75	18.6	22,142	0.08%
2022/09/16	12	18.40	75.4	18.56	18.45	-63.4	21,731	-0.29%
2022/09/15	2.8	18.19	2.8	18.03	18.20	0	19,590	0.00%
2022/09/14	11.6	18.10	10.8	17.97	18.00	0.8	19,489	0.00%
2022/09/13	4.2	18.14	2	18.30	18.20	2.2	19,620	0.01%
2022/09/12	16.1	18.12	53.5	18.22	18.30	-37.4	19,688	-0.19%
2022/09/08	0	17.95	23.2	17.97	17.95	-23.2	19,807	-0.12%
2022/09/07	1.1	17.36	20	17.50	17.45	-18.9	19,552	-0.10%
2022/09/06	6.1	17.66	0	0.00	17.70	6.1	19,360	0.03%
2022/09/05	0	0.00	12	17.67	17.65	-12	19,174	-0.06%
2022/09/02	2	17.15	0.5	17.20	17.15	1.5	19,054	0.01%
2022/09/01	0.2	17.30	2.1	17.30	17.25	-1.9	19,059	-0.01%
2022/08/31	15	17.25	0	0.00	17.35	15	18,932	0.08%
2022/08/30	6	17.12	13	17.33	17.25	-7	18,743	-0.04%
2022/08/29	17	17.17	5	17.20	17.20	12	18,739	0.06%
2022/08/26	12	17.40	3	17.45	17.45	9	18,800	0.05%
2022/08/25	0	0.00	4.8	17.24	17.40	-4.8	18,931	-0.03%
2022/08/24	5	17.15	0	0.00	17.10	5	19,083	0.03%
2022/08/23	1	17.10	0	0.00	17.25	1	19,765	0.01%
2022/08/22	1	17.25	1	17.25	17.25	0	20,008	0.00%
2022/08/19	4.1	17.19	1.3	17.20	17.30	2.8	20,366	0.01%
2022/08/18	2	17.15	7	17.25	17.25	-5	20,415	-0.02%
2022/08/16	0.1	17.15	14	17.20	17.25	-13.9	20,722	-0.07%
2022/08/15	0.1	17.20	23	17.20	17.15	-22.9	21,094	-0.11%
2022/08/12	4.5	17.08	0	0.00	17.20	4.5	21,506	0.02%
2022/08/11	23.1	17.17	10	17.20	17.20	13.1	21,697	0.06%
2022/08/10	17.2	17.01	2	17.03	16.90	15.1	21,725	0.07%
2022/08/09	7	17.51	46	17.61	17.70	-39	21,741	-0.18%
2022/08/08	10	17.20	14	17.26	17.35	-4	21,021	-0.02%
2022/08/05	2	16.85	29.9	17.00	17.10	-27.9	20,813	-0.13%
2022/08/04	6	16.75	11	16.80	16.80	-5	20,708	-0.02%
2022/08/03	2	16.65	0	0.00	16.80	2	20,751	0.01%
2022/08/02	8	16.56	1	16.60	16.85	7	20,909	0.03%
2022/08/01	9.1	16.84	10	16.80	16.80	-0.9	21,102	0.00%
2022/07/29	5	16.81	0	0.00	16.90	5	21,237	0.02%
2022/07/28	0	0.00	14	16.66	16.65	-14	20,973	-0.07%
2022/07/27	1	16.30	0.2	16.50	16.50	0.8	20,913	0.00%
2022/07/26	12	16.30	1	16.30	16.35	11	20,907	0.05%
2022/07/25	2	16.30	1.5	16.38	16.40	0.5	20,876	0.00%
2022/07/22	2	16.05	1	16.10	16.20	1	21,084	0.00%
2022/07/21	4.1	15.95	0	0.00	16.00	4.1	20,975	0.02%
2022/07/20	12	16.03	1	16.15	15.90	11	20,902	0.05%
2022/07/19	11.1	16.00	15	16.00	16.00	-3.9	20,796	-0.02%
2022/07/18	1	15.55	47	15.43	15.80	-46	20,526	-0.22%
2022/07/15	18.1	15.30	10	15.30	15.25	8.1	20,201	0.04%
2022/07/14	19.1	15.69	0	0.00	15.65	19.1	20,191	0.09%
2022/07/13	34.3	15.84	40	15.86	15.85	-5.7	20,358	-0.03%
2022/07/12	28.5	15.89	7	15.69	15.65	21.5	20,449	0.11%
2022/07/11	49.1	16.24	0	0.00	16.15	49.1	20,367	0.24%
2022/07/08	0	0.00	7	16.64	16.60	-7	20,607	-0.03%
2022/07/07	3.1	16.40	0	0.00	16.30	3.1	20,678	0.01%
2022/07/06	5.1	16.48	0	0.00	16.45	5.1	20,735	0.02%
2022/07/05	2	16.73	0	0.00	16.85	2	20,955	0.01%
2022/07/04	3.8	16.70	2	16.80	16.60	1.8	21,173	0.01%
2022/07/01	5	16.57	0	0.00	16.65	5	21,873	0.02%
2022/06/30	1	16.80	0	0.00	16.80	1	22,043	0.00%
2022/06/28	0.7	17.10	1	17.05	17.05	-0.3	22,503	0.00%
2022/06/27	0	0.00	26	17.26	17.10	-26	23,645	-0.11%
2022/06/24	24	17.20	23	17.25	17.15	1	23,760	0.00%
2022/06/23	10	16.95	20	17.10	17.00	-10	23,773	-0.04%
2022/06/22	0	0.00	12	17.09	16.85	-12	23,808	-0.05%
2022/06/21	31	16.94	16	16.96	16.95	15	23,936	0.06%
2022/06/20	15.1	16.58	36	16.52	16.40	-20.9	23,927	-0.09%
2022/06/17	13.2	16.77	1	16.90	16.75	12.2	23,783	0.05%
2022/06/16	12	17.13	16	17.32	17.10	-4	23,540	-0.02%
2022/06/15	14	17.01	10	17.15	17.15	4	23,947	0.02%
2022/06/14	1	17.05	8	17.02	17.05	-7	24,177	-0.03%
2022/06/13	13.3	16.88	0	0.00	16.95	13.3	24,284	0.05%
2022/06/10	10.4	17.28	0	0.00	17.20	10.4	24,136	0.04%
2022/06/09	0.2	17.50	3	17.40	17.40	-2.8	24,144	-0.01%
2022/06/07	0	0.00	2.1	17.65	17.55	-2.1	24,289	-0.01%
2022/06/06	0.6	17.54	5	17.50	17.60	-4.4	24,493	-0.02%
2022/06/02	3.1	17.56	3	17.70	17.70	0.1	24,933	0.00%
2022/06/01	8	17.89	6.8	17.90	17.75	1.2	25,284	0.00%
2022/05/31	24.1	17.46	15	18.00	18.15	9.1	25,359	0.04%
2022/05/30	5.1	17.70	13.2	17.84	17.80	-8.2	24,680	-0.03%
2022/05/27	18.2	17.62	5.2	17.62	17.70	13	24,579	0.05%
2022/05/26	0	17.40	0	0.00	17.30	0	24,431	0.00%
2022/05/25	0.1	17.35	0	0.00	17.40	0.1	24,834	0.00%
2022/05/23	12.2	17.44	18.8	17.47	17.50	-6.6	24,994	-0.03%
2022/05/20	2	17.35	6	17.44	17.50	-4	24,744	-0.02%
2022/05/19	11.3	17.13	12	17.16	17.15	-0.8	24,332	0.00%
2022/05/18	0.3	17.39	53	17.44	17.50	-52.7	24,102	-0.22%
2022/05/17	0	0.00	36	17.22	17.05	-36	23,940	-0.15%
2022/05/16	0.1	16.75	32	16.63	16.85	-31.9	23,664	-0.13%
2022/05/13	11.6	16.94	3	16.85	16.95	8.6	23,459	0.04%
2022/05/12	26.8	16.83	5	16.93	16.80	21.8	23,497	0.09%
2022/05/11	1.5	17.32	20	17.30	17.35	-18.5	23,285	-0.08%
2022/05/10	26.3	17.42	5	17.58	17.50	21.3	23,229	0.09%
2022/05/09	13.4	17.23	43	17.15	17.20	-29.6	23,175	-0.13%
2022/05/06	30.1	17.74	0	0.00	17.75	30.1	23,160	0.13%
2022/05/05	1.2	18.18	4	18.08	18.05	-2.8	23,325	-0.01%
2022/05/04	0.1	18.30	7	18.26	18.30	-7	23,323	-0.03%
2022/05/03	12	18.19	2	18.20	18.20	10	23,506	0.04%
2022/04/29	2.2	18.15	15	18.18	18.25	-12.9	23,648	-0.05%
2022/04/28	10.2	18.07	2	18.15	18.15	8.2	23,926	0.03%
2022/04/27	2.2	18.18	16	18.12	18.15	-13.8	23,891	-0.06%
2022/04/26	0.1	18.45	1	18.55	18.55	-1	24,105	0.00%
2022/04/25	5	18.22	0	0.00	18.25	5	24,352	0.02%
2022/04/22	12.1	18.43	10.7	18.36	18.60	1.3	24,188	0.01%
2022/04/21	2.1	18.23	3	18.25	18.25	-0.9	24,321	0.00%
2022/04/20	7.1	18.29	3	18.27	18.25	4.1	24,627	0.02%
2022/04/19	2	18.35	22	18.37	18.35	-20	24,943	-0.08%
2022/04/18	29.9	18.05	16	18.12	18.10	13.9	25,184	0.05%
2022/04/15	3.1	18.39	15	18.51	18.50	-11.9	25,193	-0.05%
2022/04/14	7.1	18.57	2	18.60	18.50	5.1	25,278	0.02%
2022/04/13	11.2	18.87	5	19.01	19.05	6.2	25,156	0.02%
2022/04/12	1	18.85	44	18.85	18.85	-43	25,076	-0.17%
2022/04/11	4	18.95	5	19.15	19.00	-1	24,971	0.00%
2022/04/08	2.1	18.85	6	18.99	19.05	-4	24,700	-0.02%
2022/04/07	13.2	18.92	35.5	18.86	18.65	-22.3	24,490	-0.09%
2022/04/06	9	18.79	53	18.94	19.10	-44	23,729	-0.19%
2022/04/01	9	18.60	5	18.64	18.70	4	23,394	0.02%
2022/03/31	2.3	18.51	31	18.55	18.40	-28.7	23,068	-0.12%
2022/03/30	25	18.16	101.6	18.03	18.35	-76.6	22,484	-0.34%	大賣/
2022/03/29	22	17.38	26	17.32	17.30	-4	21,310	-0.02%
2022/03/28	7.1	17.37	0	0.00	17.55	7.1	21,088	0.03%
2022/03/25	12.6	17.49	5	17.40	17.50	7.6	21,031	0.04%
2022/03/24	2.1	17.75	4.2	17.69	17.75	-2.1	20,906	-0.01%
2022/03/23	23	17.71	34.1	17.62	17.75	-11.1	20,874	-0.05%
2022/03/22	0	0.00	0.6	17.45	17.45	-0.6	20,749	0.00%
2022/03/21	2	17.35	0	0.00	17.35	2	20,844	0.01%
2022/03/18	69.6	17.43	39	17.56	17.30	30.6	20,848	0.15%
2022/03/17	4	17.34	3	17.37	17.40	1	20,512	0.00%
2022/03/16	12	17.06	40	17.04	17.10	-28	20,532	-0.14%
2022/03/15	0	0.00	5.5	16.90	17.00	-5.5	20,471	-0.03%
2022/03/14	0	17.05	64.5	17.03	17.00	-64.5	20,535	-0.31%
2022/03/11	0	0.00	15	17.02	16.90	-15	20,591	-0.07%
2022/03/10	9.7	16.93	12.5	16.97	16.90	-2.8	20,613	-0.01%
2022/03/09	5.6	16.50	0	0.00	16.40	5.6	20,604	0.03%
2022/03/08	17.3	16.50	11.9	16.42	16.40	5.4	20,374	0.03%
2022/03/07	32.2	16.64	16.2	16.62	16.80	16	19,954	0.08%
2022/03/04	22.4	17.13	1.1	17.16	17.10	21.2	20,316	0.10%
2022/03/03	2	17.38	21	17.36	17.50	-19	20,250	-0.09%
2022/03/02	0	0.00	4.1	17.20	17.40	-4.1	20,483	-0.02%
2022/03/01	1.2	17.25	2	17.20	17.20	-0.9	20,422	0.00%
2022/02/25	17	17.02	18.3	17.15	17.10	-1.3	20,478	-0.01%
2022/02/24	26.1	17.14	1.1	17.01	17.20	25	20,247	0.12%
2022/02/23	0	0.00	1	17.35	17.45	-1	19,962	-0.01%
2022/02/22	3.4	17.29	0.2	17.33	17.40	3.2	20,043	0.02%
2022/02/21	0.1	17.45	10.8	17.46	17.55	-10.8	20,195	-0.05%
2022/02/18	9	17.43	0.9	17.40	17.40	8.1	20,490	0.04%
2022/02/17	2	17.43	0	0.00	17.40	2	20,579	0.01%
2022/02/16	0	17.45	0	0.00	17.40	0	20,750	0.00%
2022/02/15	4.2	17.29	0.3	17.30	17.25	3.9	21,064	0.02%
2022/02/14	1	17.20	0	0.00	17.40	1	21,227	0.00%
2022/02/11	0.8	17.40	0	0.00	17.35	0.8	21,089	0.00%
2022/02/10	13.6	17.29	0.5	17.45	17.45	13.1	21,082	0.06%
2022/02/09	1.7	17.41	0	0.00	17.50	1.7	20,990	0.01%
2022/02/08	4.2	17.06	40	17.16	17.35	-35.9	20,909	-0.17%
2022/02/07	45.6	16.82	14.5	16.70	17.05	31.1	20,573	0.15%
2022/01/26	13.3	16.37	5	16.46	16.45	8.3	20,166	0.04%
2022/01/25	11.1	16.25	5	16.26	16.40	6.1	20,142	0.03%
2022/01/24	18.9	16.30	8.5	16.44	16.55	10.4	20,008	0.05%
2022/01/21	45.2	16.51	10	16.55	16.50	35.2	19,975	0.18%
2022/01/20	16.2	16.75	10	16.90	16.75	6.2	19,706	0.03%
2022/01/19	8	16.96	5.5	17.05	16.95	2.5	19,565	0.01%
2022/01/18	1	17.15	52.5	17.03	17.10	-51.5	19,333	-0.27%
2022/01/17	5	16.68	12.5	16.71	16.70	-7.5	18,968	-0.04%
2022/01/14	16.5	16.63	15.5	16.77	16.70	1	18,934	0.01%
2022/01/13	16	16.60	37.2	16.60	16.70	-21.2	18,923	-0.11%
2022/01/12	47	16.36	1	16.30	16.45	46	18,548	0.25%
2022/01/11	16	16.31	4	16.53	16.55	12	18,182	0.07%
2022/01/10	12	16.34	0.4	16.45	16.35	11.6	17,778	0.07%
2022/01/07	4	16.70	3	16.70	16.55	1	17,534	0.01%
2022/01/06	2	16.30	21	16.40	16.50	-19	17,290	-0.11%
2022/01/05	1	16.25	10	16.27	16.30	-9	17,151	-0.05%
2022/01/04	6	16.15	2	16.20	16.20	4	17,180	0.02%
2022/01/03	13	16.19	2	16.05	16.10	11	17,144	0.06%
2021/12/30	5	16.17	15	16.10	16.15	-10	17,134	-0.06%
2021/12/29	1	16.05	23	16.14	16.25	-22	17,244	-0.13%
2021/12/28	0	0.00	6	16.02	16.05	-6	17,275	-0.03%
2021/12/24	4	15.95	5.3	15.99	15.95	-1.3	17,601	-0.01%
2021/12/23	0	0.00	4	15.95	16.00	-4	17,704	-0.02%
2021/12/22	5	15.82	1.3	15.89	15.85	3.7	17,825	0.02%
2021/12/21	2	15.90	0.1	15.90	15.90	1.9	17,879	0.01%
2021/12/20	1.2	15.75	0	0.00	15.75	1.2	17,886	0.01%
2021/12/17	1	15.80	1	15.90	15.90	0	17,835	0.00%
2021/12/15	2	15.78	5	15.80	15.85	-3	17,991	-0.02%
2021/12/14	9.2	15.61	0	0.00	15.65	9.2	18,302	0.05%
2021/12/13	4	15.89	22.2	15.90	15.85	-18.2	18,314	-0.10%
2021/12/10	29.1	15.81	8	15.88	15.95	21.1	18,235	0.12%
2021/12/09	0	0.00	3.1	15.63	15.70	-3.1	18,101	-0.02%
2021/12/08	5	15.54	2	15.58	15.55	3	18,107	0.02%
2021/12/07	3	15.23	7.1	15.48	15.50	-4.1	18,006	-0.02%
2021/12/06	1	15.30	8	15.35	15.35	-7	18,022	-0.04%
2021/12/02	1	15.10	0	0.00	15.15	1	18,012	0.01%
2021/12/01	1	15.05	0	0.00	15.15	1	17,952	0.01%
2021/11/30	61	14.96	2	15.30	15.30	59	18,025	0.33%
2021/11/29	3	15.00	6	14.98	15.00	-3	17,460	-0.02%
2021/11/26	3	15.22	0	0.00	15.15	3	17,556	0.02%
2021/11/25	0.1	15.50	8.1	15.42	15.50	-8	17,543	-0.05%
2021/11/24	5	15.50	0	15.65	15.50	5	17,728	0.03%
2021/11/23	11	15.35	57.1	15.35	15.30	-46.1	17,949	-0.26%
2021/11/22	1	15.20	1	15.15	15.20	0	17,786	0.00%
2021/11/19	8	15.14	19.3	15.18	15.10	-11.3	17,608	-0.06%
2021/11/18	5	15.12	10.1	15.23	15.20	-5.1	17,542	-0.03%
2021/11/17	34.2	14.96	64	14.91	15.00	-29.8	17,430	-0.17%
2021/11/16	14	14.61	10.9	14.65	14.75	3.1	17,275	0.02%
2021/11/15	2	14.70	4	14.74	14.70	-2	17,500	-0.01%
2021/11/12	12	14.55	5	14.43	14.55	7	17,586	0.04%
2021/11/11	1	14.30	3	14.32	14.35	-2	17,621	-0.01%
2021/11/10	0	0.00	19	14.20	14.20	-19	17,677	-0.11%
2021/11/09	0	0.00	2	14.20	14.15	-2	17,849	-0.01%
2021/11/05	3	14.05	0	0.00	14.15	3	20,771	0.01%
2021/11/04	0	0.00	6	14.15	14.15	-6	21,225	-0.03%
2021/11/03	0	0.00	3	14.12	14.20	-3	21,662	-0.01%
2021/11/02	0	0.00	8	14.15	14.15	-8	22,030	-0.04%
2021/11/01	1	14.10	1	14.20	14.15	0	22,375	0.00%
2021/10/29	2	14.10	6	14.10	14.15	-4	22,652	-0.02%
2021/10/28	5	14.15	1	14.15	14.15	4	22,738	0.02%
2021/10/26	0	0.00	6.1	14.17	14.15	-6.1	23,721	-0.03%
2021/10/25	3.2	14.01	5	14.10	14.10	-1.8	23,925	-0.01%
2021/10/22	0.6	14.03	0	0.00	14.05	0.6	24,406	0.00%
2021/10/21	0	14.00	0	0.00	14.00	0	24,666	0.00%
2021/10/19	15	13.95	57	14.00	14.00	-42	24,549	-0.17%
2021/10/18	2	13.98	1	14.00	13.90	1	24,547	0.00%
2021/10/15	4	13.80	1	13.80	13.85	3	24,705	0.01%
2021/10/14	1.1	13.80	0	0.00	13.80	1.1	25,194	0.00%
2021/10/13	5	13.85	10	13.87	13.90	-5	25,692	-0.02%
2021/10/12	4	13.70	0	0.00	13.85	4	26,213	0.02%
2021/10/08	1	13.85	0	0.00	13.80	1	26,397	0.00%
2021/10/07	0	0.00	11	13.95	13.90	-11	26,798	-0.04%
2021/10/05	9	13.69	20	13.75	13.80	-11	27,872	-0.04%
2021/10/04	4	13.68	6	13.80	13.75	-2	28,243	-0.01%
2021/10/01	30.5	13.71	0	0.00	13.70	30.5	28,494	0.11%
2021/09/30	1.1	13.86	0	0.00	13.90	1.1	28,465	0.00%
2021/09/29	12	13.80	0	0.00	13.90	12	28,591	0.04%
2021/09/28	5.1	13.90	24	13.90	13.85	-18.9	28,514	-0.07%
2021/09/27	0	0.00	3	14.00	14.00	-3	28,525	-0.01%
2021/09/24	12.1	13.90	0	0.00	13.95	12.1	28,613	0.04%
2021/09/23	1.2	13.86	4	14.00	13.85	-2.8	28,694	-0.01%
2021/09/22	26.5	13.77	1	13.90	13.85	25.5	28,663	0.09%
2021/09/17	21	13.97	0	0.00	13.95	21	28,334	0.07%
2021/09/16	1.3	14.06	52	14.10	14.10	-50.7	28,048	-0.18%
2021/09/15	1	14.00	150	14.00	14.05	-149	27,964	-0.53%	大賣/鉅額交易
2021/09/14	1	14.05	10	14.10	14.05	-9	28,046	-0.03%
2021/09/13	2	14.00	41	14.06	14.10	-39	27,890	-0.14%
2021/09/10	1	14.05	0.5	14.10	14.05	0.5	28,048	0.00%
2021/09/09	23	13.95	1	14.00	14.00	22	28,506	0.08%
2021/09/08	10	13.97	0	0.00	14.05	10	28,496	0.04%
2021/09/07	8	13.97	0	0.00	14.00	8	28,448	0.03%
2021/09/06	6	14.05	60	14.05	14.05	-54	28,798	-0.19%
2021/09/03	5	14.05	0	0.00	14.10	5	29,075	0.02%
2021/09/02	2.2	13.86	34.6	13.86	14.00	-32.4	28,902	-0.11%
2021/09/01	15	14.08	1	14.05	14.00	14	28,728	0.05%
2021/08/31	0	0.00	170.1	14.10	14.25	-170.1	28,492	-0.60%	大賣/鉅額交易
2021/08/30	4	14.18	15.7	14.18	14.25	-11.7	28,405	-0.04%
2021/08/27	7	14.03	32	13.88	14.05	-25	28,191	-0.09%
2021/08/26	0	0.00	2	13.70	13.70	-2	27,771	-0.01%
2021/08/25	5	13.60	0	0.00	13.65	5	27,745	0.02%
2021/08/24	3	13.45	0	0.00	13.60	3	27,751	0.01%
2021/08/23	11	13.50	10	13.60	13.50	1	27,758	0.00%
2021/08/20	1	13.50	0	0.00	13.60	1	27,850	0.00%
2021/08/19	1	13.55	1	13.70	13.65	0	28,567	0.00%
2021/08/18	3	13.52	2	13.63	13.65	1	28,331	0.00%
2021/08/17	2	13.35	10	13.40	13.55	-8	28,179	-0.03%
2021/08/16	6	13.25	0	0.00	13.30	6	27,834	0.02%
2021/08/13	3	13.30	0	0.00	13.35	3	27,802	0.01%
2021/08/12	32.2	13.31	6	13.32	13.30	26.2	27,698	0.09%
2021/08/11	30	14.21	10	14.25	14.20	20	26,185	0.08%
2021/08/10	56	14.20	34	14.20	14.20	22	25,336	0.09%
2021/08/09	12.3	14.20	101	14.20	14.20	-88.7	25,405	-0.35%	大賣/
2021/08/06	7.5	14.22	1	14.25	14.20	6.5	25,402	0.03%
2021/08/05	1	14.25	6	14.25	14.25	-5	25,879	-0.02%
2021/08/04	10	14.15	3.7	14.20	14.20	6.3	26,968	0.02%
2021/08/03	0	0.00	0	14.15	14.15	0	27,254	0.00%
2021/08/02	12	14.10	2	14.20	14.20	10	27,897	0.04%
2021/07/30	14.1	14.04	0	0.00	14.05	14.1	28,077	0.05%
2021/07/29	3	14.15	6	14.20	14.20	-3	28,354	-0.01%
2021/07/28	5	14.00	5	14.00	14.10	0	28,464	0.00%
2021/07/27	32	14.16	1	14.30	14.15	31	28,764	0.11%
2021/07/26	2	14.30	0	0.00	14.30	2	28,917	0.01%
2021/07/23	14	14.29	184	14.30	14.25	-170	29,021	-0.59%	大賣/鉅額交易
2021/07/22	103	14.30	32	14.25	14.30	71	29,081	0.24%	大買/
2021/07/21	13	14.19	0	0.00	14.20	13	29,214	0.04%
2021/07/20	29.3	14.21	0	0.00	14.20	29.3	29,501	0.10%
2021/07/19	46	14.40	5	14.41	14.45	41	29,049	0.14%
2021/07/16	151	14.28	3	14.35	14.35	148	29,167	0.51%	大買/鉅額交易
2021/07/15	20	14.18	0.5	14.20	14.25	19.5	28,795	0.07%
2021/07/14	2.1	14.15	17	14.15	14.15	-14.9	28,720	-0.05%
2021/07/13	22	14.14	17	14.17	14.10	5	28,766	0.02%
2021/07/12	29	14.08	6	14.15	14.00	23	28,224	0.08%
2021/07/09	4	13.93	11	14.02	13.95	-7	27,986	-0.03%
2021/07/08	0	0.00	57	13.89	13.95	-57	27,623	-0.21%
2021/07/07	19	13.75	2.8	13.84	13.80	16.2	27,511	0.06%
2021/07/06	3	13.82	5	13.82	13.80	-2	27,494	-0.01%
2021/07/05	7	13.65	3	13.67	13.75	4	27,400	0.01%
2021/07/02	2	13.65	0	0.00	13.65	2	27,374	0.01%
2021/07/01	21	13.75	0	0.00	13.70	21	27,361	0.08%
2021/06/30	0	0.00	25	13.78	13.75	-25	27,344	-0.09%
2021/06/29	3	13.70	21	13.75	13.75	-18	27,500	-0.07%
2021/06/28	7	13.75	8	13.80	13.75	-1	27,729	0.00%
2021/06/25	0	0.00	20	13.79	13.80	-20	27,891	-0.07%
2021/06/24	5	13.70	21	13.70	13.70	-16	27,840	-0.06%
2021/06/23	30	13.70	35	13.61	13.60	-5	27,924	-0.02%
2021/06/22	0	0.00	10	13.55	13.50	-10	28,024	-0.04%
2021/06/21	22.2	13.41	1	13.40	13.50	21.2	28,231	0.08%
2021/06/18	1	13.55	2	13.63	13.55	-1	28,091	0.00%
2021/06/17	3	13.55	1.1	13.55	13.60	1.9	28,009	0.01%
2021/06/16	0	0.00	1	13.55	13.70	-1	29,300	0.00%
2021/06/15	0	0.00	2	13.60	13.55	-2	29,313	-0.01%
2021/06/11	0	0.00	1.7	13.73	13.75	-1.7	29,216	-0.01%
2021/06/10	0	0.00	0	13.60	13.65	0	29,178	0.00%
2021/06/09	7.2	13.59	120	13.60	13.60	-112.8	29,494	-0.38%	大賣/鉅額交易
2021/06/08	0	0.00	8	13.64	13.65	-8	29,606	-0.03%
2021/06/07	0.1	13.60	59	13.58	13.65	-58.9	29,961	-0.20%
2021/06/04	12	13.68	2	13.65	13.70	10	30,063	0.03%
2021/06/03	1.3	13.65	0	0.00	13.70	1.3	30,298	0.00%
2021/06/02	2	13.60	0	0.00	13.65	2	30,346	0.01%
2021/06/01	0	13.55	0.1	13.55	13.55	0	30,381	0.00%
2021/05/31	54	13.50	7	13.51	13.55	47	30,598	0.15%
2021/05/28	43.2	13.50	0	0.00	13.45	43.2	30,808	0.14%
2021/05/27	62	13.40	0	13.40	13.50	62	30,605	0.20%
2021/05/26	35	13.36	0	0.00	13.45	35	30,188	0.12%
2021/05/25	0	0.00	1	13.30	13.30	-1	30,352	0.00%
2021/05/24	15	13.23	1	13.25	13.25	14	30,325	0.05%
2021/05/20	1	13.05	3	13.07	13.10	-2	30,427	-0.01%
2021/05/19	0	0.00	0	13.05	13.05	0	30,503	0.00%
2021/05/18	8	13.03	0	0.00	13.05	8	30,639	0.03%
2021/05/17	7.1	12.66	27	12.69	12.60	-19.9	30,849	-0.06%
2021/05/14	12	13.01	10	13.10	13.15	2	30,394	0.01%
2021/05/13	18	13.09	13.2	12.88	13.00	4.8	29,935	0.02%
2021/05/12	64	13.09	236	13.18	13.05	-172	29,135	-0.59%	大賣/鉅額交易
2021/05/11	70	13.86	51.4	13.80	13.70	18.6	27,745	0.07%
2021/05/10	54.2	13.95	10	13.94	14.00	44.2	27,192	0.16%
2021/05/07	7	13.65	4.1	13.70	13.65	2.9	26,614	0.01%
2021/05/06	13.2	13.35	1.1	13.55	13.60	12.1	26,375	0.05%
2021/05/05	5	13.19	3	13.27	13.25	2	25,430	0.01%
2021/05/04	10.1	13.15	4	13.23	13.20	6.1	25,044	0.02%
2021/05/03	6.3	13.36	2	13.35	13.35	4.3	24,410	0.02%
2021/04/29	22	13.40	3	13.40	13.30	19	24,074	0.08%
2021/04/28	0	0.00	6	13.40	13.50	-6	23,998	-0.03%
2021/04/27	1	13.50	0	0.00	13.50	1	24,345	0.00%
2021/04/26	166	13.46	0	0.00	13.50	166	24,159	0.69%	大買/鉅額交易
2021/04/23	77	13.30	1	13.30	13.30	76	23,710	0.32%
2021/04/22	10	13.36	10	13.45	13.30	0	23,796	0.00%
2021/04/21	1	13.30	3	13.32	13.30	-2	23,455	-0.01%
2021/04/20	11.2	13.21	7	13.29	13.35	4.2	23,374	0.02%
2021/04/19	3.3	13.26	28	13.21	13.25	-24.7	23,273	-0.11%
2021/04/16	35.5	12.95	3	12.97	13.00	32.5	22,927	0.14%
2021/04/15	5	12.92	23	12.95	12.95	-18	23,202	-0.08%
2021/04/14	2	12.75	1	12.75	12.80	1	22,925	0.00%
2021/04/13	6	12.83	8.6	12.81	12.75	-2.6	23,111	-0.01%
2021/04/12	2	12.80	13.5	12.71	12.80	-11.5	23,049	-0.05%
2021/04/09	6	12.56	1	12.60	12.55	5	23,028	0.02%
2021/04/08	1.1	12.65	0	0.00	12.60	1.1	23,110	0.00%
2021/04/07	2.9	12.57	0	0.00	12.65	2.9	23,674	0.01%
2021/04/06	6	12.63	5	12.60	12.60	1	23,659	0.00%
2021/04/01	5	12.68	0	0.00	12.65	5	23,543	0.02%
2021/03/31	2	12.70	67	12.70	12.85	-65	23,224	-0.28%
2021/03/30	0	0.00	16	12.66	12.70	-16	22,972	-0.07%
2021/03/29	186	12.60	9	12.54	12.60	177	22,771	0.78%	大買/鉅額交易
2021/03/26	1	12.50	4	12.50	12.45	-3	22,643	-0.01%
2021/03/25	17.9	12.47	19	12.44	12.50	-1.1	22,525	0.00%
2021/03/24	6	12.34	11	12.38	12.35	-5	22,371	-0.02%
2021/03/23	3	12.33	5	12.30	12.35	-2	22,113	-0.01%
2021/03/22	8	12.30	23	12.27	12.30	-15	22,136	-0.07%
2021/03/19	2	12.25	1	12.20	12.05	1	21,967	0.00%
2021/03/18	4	12.25	35	12.35	12.25	-31	20,599	-0.15%
2021/03/17	11	12.34	0	0.00	12.30	11	20,614	0.05%
2021/03/16	1	12.40	4	12.35	12.35	-3	20,554	-0.01%
2021/03/15	7	12.31	24	12.33	12.30	-17	20,506	-0.08%
2021/03/12	2	12.15	2	12.13	12.15	0	20,884	0.00%
2021/03/11	1	12.10	57	12.13	12.00	-56	20,963	-0.27%
2021/03/10	2	12.03	7	12.01	12.05	-5	20,806	-0.02%
2021/03/09	1	11.90	12	11.89	11.95	-11	20,687	-0.05%
2021/03/05	10	11.70	20	11.65	11.75	-10	20,716	-0.05%
2021/03/04	42.6	11.70	102	11.71	11.80	-59.4	21,420	-0.28%	大賣/
2021/03/03	0	0.00	8.4	11.78	11.85	-8.4	21,538	-0.04%
2021/03/02	31	11.70	0	0.00	11.65	31	21,289	0.15%
2021/02/26	43	11.72	72	11.71	11.65	-29	21,348	-0.14%
2021/02/25	5	11.95	3	11.90	11.95	2	21,039	0.01%
2021/02/24	3	11.75	20	11.79	11.80	-17	20,831	-0.08%
2021/02/23	0	0.00	298.3	11.75	11.75	-298.3	20,776	-1.44%	大賣/鉅額交易
2021/02/22	74	11.61	3.2	11.65	11.65	70.8	21,140	0.33%
2021/02/19	10	11.50	2	11.53	11.60	8	21,098	0.04%
2021/02/18	311	11.65	16	11.63	11.60	295	21,118	1.40%	大買/鉅額交易
2021/02/17	10	11.35	36	11.44	11.60	-26	21,064	-0.12%
2021/02/05	61	11.20	0	0.00	11.20	61	20,483	0.30%
2021/02/04	1.8	11.15	0	0.00	11.15	1.8	20,569	0.01%
2021/02/03	11	11.10	9	11.15	11.10	2	20,996	0.01%
2021/02/02	12	11.14	0	0.00	11.10	12	21,398	0.06%
2021/02/01	0	0.00	44	11.10	11.10	-44	21,457	-0.21%
2021/01/29	21	11.00	0	0.00	10.95	21	21,382	0.10%
2021/01/28	42	11.02	0	0.00	11.05	42	21,133	0.20%
2021/01/27	0	0.00	10	11.10	11.10	-10	20,957	-0.05%
2021/01/26	7	11.09	0	0.00	11.10	7	20,843	0.03%
2021/01/25	15	11.05	34	11.14	11.15	-19	20,842	-0.09%
2021/01/22	38	11.14	10	11.15	11.10	28	20,843	0.13%
2021/01/21	5	11.20	28	11.19	11.15	-23	20,762	-0.11%
2021/01/20	31	11.11	1	11.05	11.10	30	20,578	0.15%
2021/01/19	8	11.38	0	0.00	11.35	8	20,080	0.04%
2021/01/18	5	11.30	4	11.40	11.35	1	19,999	0.01%
2021/01/15	30	11.41	1	11.45	11.40	29	19,886	0.15%
2021/01/14	4	11.51	0	0.00	11.50	4	19,878	0.02%
2021/01/13	5	11.45	0	0.00	11.50	5	19,627	0.03%
2021/01/12	16	11.45	0	0.00	11.45	16	19,492	0.08%
2021/01/11	0.6	11.65	3.1	11.65	11.65	-2.5	19,396	-0.01%
2021/01/08	4	11.55	40	11.56	11.65	-36	19,235	-0.19%
2021/01/07	14	11.44	1	11.40	11.45	13	18,714	0.07%
2021/01/06	23	11.37	22	11.40	11.40	1	18,662	0.01%
2021/01/05	10	11.45	21	11.50	11.45	-11	18,322	-0.06%
2021/01/04	10	11.50	0	0.00	11.45	10	18,419	0.05%
2020/12/31	10	11.50	10	11.50	11.45	0	18,243	0.00%
2020/12/30	16	11.29	63	11.40	11.50	-47	18,132	-0.26%
2020/12/29	5.8	11.20	11	11.23	11.20	-5.2	17,641	-0.03%
2020/12/24	0	0.00	22	11.11	11.15	-22	17,719	-0.12%
2020/12/22	9	11.15	17	11.19	11.15	-8	17,863	-0.04%
2020/12/21	0	0.00	5	11.15	11.20	-5	18,096	-0.03%
2020/12/18	0	0.00	3	11.15	11.10	-3	18,120	-0.02%
2020/12/17	0	0.00	6	11.14	11.20	-6	18,075	-0.03%
2020/12/16	2	11.05	13	11.15	11.20	-11	18,052	-0.06%
2020/12/15	25	11.05	0	0.00	11.05	25	18,033	0.14%
2020/12/14	4	11.16	0	0.00	11.15	4	17,810	0.02%
2020/12/11	0	0.00	3	11.20	11.20	-3	17,762	-0.02%
2020/12/10	6	11.08	2	11.08	11.05	4	17,577	0.02%
2020/12/09	32.9	11.06	29.9	11.05	11.05	3	17,392	0.02%
2020/12/08	43	11.11	1	11.15	11.00	42	17,191	0.24%
2020/12/07	11	11.29	2.1	11.20	11.20	8.9	16,444	0.05%
2020/12/04	0	0.00	9	11.30	11.30	-9	16,266	-0.06%
2020/12/02	6	11.16	1	11.20	11.25	5	15,982	0.03%
2020/11/30	8	11.16	2	11.35	11.10	6	15,879	0.04%
2020/11/26	0	0.00	5	11.30	11.30	-5	14,864	-0.03%
2020/11/25	5	11.25	0	0.00	11.30	5	15,083	0.03%
2020/11/24	12	11.25	0	0.00	11.20	12	14,853	0.08%
2020/11/23	1	11.25	1	11.25	11.30	0	14,730	0.00%
2020/11/20	6	11.25	0	0.00	11.25	6	14,677	0.04%
2020/11/19	0	0.00	19	11.31	11.30	-19	14,630	-0.13%
2020/11/18	7	11.16	0	0.00	11.20	7	14,077	0.05%
2020/11/17	2	11.15	0	0.00	11.15	2	13,986	0.01%
2020/11/16	2	11.30	0	0.00	11.25	2	14,065	0.01%
2020/11/13	2	11.15	0	0.00	11.20	2	13,903	0.01%
2020/11/12	21	11.11	0	0.00	11.20	21	13,888	0.15%
2020/11/11	11	11.35	86.1	11.36	11.35	-75.1	13,541	-0.55%
2020/11/10	0	11.10	89.1	11.19	11.20	-89.1	13,181	-0.68%
2020/11/09	10	11.00	17	11.05	11.05	-7	12,813	-0.05%
2020/11/06	5	10.96	4	11.00	10.95	1	12,750	0.01%
2020/11/05	1	10.95	10	10.96	11.00	-9	12,937	-0.07%
2020/11/04	1.1	10.95	15	10.95	10.95	-13.9	13,056	-0.11%
2020/11/03	0	0.00	2	10.90	10.90	-2	13,190	-0.02%
2020/11/02	0	0.00	2	10.85	10.90	-2	13,403	-0.01%
2020/10/30	24	10.76	0	0.00	10.70	24	13,445	0.18%
2020/10/29	10	10.75	2.1	10.75	10.75	7.9	13,386	0.06%
2020/10/27	1	10.85	0	0.00	10.80	1	13,811	0.01%
2020/10/23	0.1	10.80	0	0.00	10.80	0.1	14,400	0.00%
2020/10/22	3	10.80	7	10.80	10.80	-4	14,830	-0.03%
2020/10/21	0	0.00	1	10.90	10.80	-1	15,157	-0.01%
2020/10/19	0	0.00	1	10.80	10.90	-1	15,702	-0.01%
2020/10/16	2	10.80	0	0.00	10.75	2	15,901	0.01%
2020/10/14	2	10.80	0	0.00	10.80	2	16,730	0.01%
2020/10/13	17	10.76	0	0.00	10.80	17	17,140	0.10%
2020/10/12	14	10.80	2	10.90	10.85	12	17,365	0.07%
2020/10/08	1	10.80	0	0.00	10.85	1	17,365	0.01%
2020/10/07	0	0.00	6	10.80	10.75	-6	17,565	-0.03%
2020/10/06	3	10.80	5	10.80	10.80	-2	17,752	-0.01%
2020/10/05	1	10.90	0	0.00	10.80	1	17,833	0.01%
2020/09/30	0	0.00	10	10.90	10.85	-10	18,072	-0.06%
2020/09/28	0	0.00	3	10.80	10.85	-3	18,747	-0.02%
2020/09/25	7	10.62	10	10.65	10.60	-3	19,196	-0.02%
2020/09/24	21	10.58	0	0.00	10.50	21	19,267	0.11%
2020/09/23	6	10.75	24	10.75	10.75	-18	19,539	-0.09%
2020/09/22	0	0.00	27	10.79	10.75	-27	19,631	-0.14%
2020/09/18	2	10.90	21	10.95	10.95	-19	20,153	-0.09%
2020/09/17	0.4	10.90	11	10.90	10.85	-10.6	20,263	-0.05%
2020/09/16	0	0.00	1.2	10.95	10.95	-1.2	20,517	-0.01%
2020/09/15	0	0.00	1	10.90	10.85	-1	20,668	0.00%
2020/09/14	1	10.90	6	10.90	10.90	-5	21,232	-0.02%
2020/09/11	0	0.00	1	10.85	10.90	-1	21,529	0.00%
2020/09/10	1	10.90	5	10.88	10.90	-4	21,819	-0.02%
2020/09/09	8	10.84	0	0.00	10.90	8	21,981	0.04%
2020/09/08	7	10.86	5	10.90	10.95	2	22,184	0.01%
2020/09/07	1	10.85	11	10.80	10.85	-10	22,626	-0.04%
2020/09/04	14	10.80	0	0.00	10.80	14	24,121	0.06%
2020/09/03	0	0.00	1	10.90	10.90	-1	24,993	0.00%
2020/09/02	4	10.85	21	10.86	10.90	-17	25,349	-0.07%
2020/09/01	0	0.00	2	10.80	10.85	-2	25,713	-0.01%
2020/08/31	2	10.80	21	10.85	10.80	-19	25,998	-0.07%
2020/08/28	16	10.85	0	0.00	10.85	16	26,037	0.06%
2020/08/27	7	10.85	0	10.90	10.85	7	26,543	0.03%
2020/08/26	62	10.85	2	10.85	10.90	60	26,793	0.22%
2020/08/25	1	10.90	10.1	10.90	10.85	-9.1	27,043	-0.03%
2020/08/24	4	10.85	4	10.88	10.90	0	27,900	0.00%
2020/08/21	1	10.90	0	0.00	10.90	1	28,130	0.00%
2020/08/20	25	10.78	16	10.82	10.75	9	28,221	0.03%
2020/08/19	1.5	10.93	0	0.00	10.90	1.5	28,147	0.01%
2020/08/18	3.3	10.98	12	10.95	11.00	-8.8	28,130	-0.03%
2020/08/17	0	0.00	17	11.00	11.00	-17	28,316	-0.06%
2020/08/13	2	10.95	1.1	11.00	11.00	0.9	28,396	0.00%
2020/08/12	0	0.00	2.1	10.95	10.95	-2.1	28,450	-0.01%
2020/08/11	20.5	10.96	2	10.98	10.90	18.5	28,476	0.06%
2020/08/10	0.2	10.95	31	10.98	10.95	-30.8	28,346	-0.11%
2020/08/07	0	0.00	4	10.85	10.85	-4	28,285	-0.01%
2020/08/06	9	10.85	3	10.92	10.95	6	28,149	0.02%
2020/08/05	6	10.77	0	0.00	10.70	6	28,162	0.02%
2020/08/04	2	10.75	0	0.00	10.75	2	28,163	0.01%
2020/08/03	1	10.70	10	10.70	10.65	-9	28,128	-0.03%
2020/07/31	11.9	10.70	10	10.75	10.65	1.9	27,928	0.01%
2020/07/30	11	10.70	0	0.00	10.65	11	27,797	0.04%
2020/07/29	21	10.68	3	10.67	10.65	18	27,581	0.07%
2020/07/28	19	10.63	3	10.63	10.60	16	27,535	0.06%
2020/07/27	35.3	10.70	6	10.75	10.65	29.3	27,380	0.11%
2020/07/24	21	10.83	3.1	10.80	10.80	17.9	26,991	0.07%
2020/07/23	1	10.90	0	0.00	10.90	1	26,697	0.00%
2020/07/22	12	10.94	21	10.90	10.90	-9	26,563	-0.03%
2020/07/21	66	10.89	8	10.89	10.85	58	26,351	0.22%
2020/07/20	4	10.90	1	10.90	11.00	3	25,928	0.01%
2020/07/17	17	10.93	2	10.90	10.95	15	25,808	0.06%
2020/07/16	4.3	10.95	2	11.00	10.90	2.3	25,665	0.01%
2020/07/15	17	10.90	20	10.92	10.95	-3	25,512	-0.01%
2020/07/14	5	10.99	15	10.92	10.90	-10	25,419	-0.04%
2020/07/13	0	0.00	2	11.00	10.95	-2	25,406	-0.01%
2020/07/10	30	10.98	6.1	10.97	10.95	23.9	25,351	0.09%
2020/07/09	7	11.00	25	11.00	11.00	-18	25,248	-0.07%
2020/07/08	34	11.03	0	0.00	11.05	34	25,004	0.14%
2020/07/07	11.9	11.05	8	11.04	11.10	3.9	24,785	0.02%
2020/07/06	1	11.10	10	11.08	11.15	-9	24,398	-0.04%
2020/07/03	16	10.95	2.1	10.90	10.90	13.9	24,077	0.06%
2020/07/02	42	10.78	0	0.00	10.90	42	24,048	0.17%
2020/07/01	23	10.90	1	10.90	10.90	22	23,759	0.09%
2020/06/30	4.9	10.93	0	0.00	10.85	4.9	23,756	0.02%
2020/06/29	69	10.90	0	0.00	10.90	69	23,714	0.29%
2020/06/24	1	11.00	0	0.00	11.10	1	23,594	0.00%
2020/06/23	11.9	11.02	0	0.00	11.05	11.9	23,556	0.05%
2020/06/22	3	11.05	0	0.00	11.10	3	23,417	0.01%
2020/06/19	13.5	11.02	1	11.05	11.00	12.5	23,659	0.05%
2020/06/18	46.9	11.12	0	0.00	11.10	46.9	23,343	0.20%
2020/06/17	10	11.21	0	0.00	11.25	10	23,359	0.04%
2020/06/16	12	11.28	0	0.00	11.25	12	23,853	0.05%
2020/06/15	80.4	11.11	0	0.00	11.05	80.4	24,606	0.33%
2020/06/12	56	11.17	0	0.00	11.20	56	24,833	0.23%
2020/06/11	50	11.62	8	11.50	11.45	42	24,917	0.17%
2020/06/10	25	12.33	30.2	12.30	12.35	-5.2	23,727	-0.02%
2020/06/09	22.2	12.25	1.4	12.28	12.25	20.8	23,423	0.09%
2020/06/08	11	12.28	29	12.34	12.30	-18	23,384	-0.08%
2020/06/05	0	0.00	23.1	12.25	12.20	-23.1	23,100	-0.10%
2020/06/04	7.8	12.20	25	12.35	12.20	-17.2	23,129	-0.07%
2020/06/03	18	12.24	4	12.20	12.20	14	23,358	0.06%
2020/06/02	32	12.11	10	12.10	12.10	22	23,335	0.09%
2020/06/01	0	0.00	14	12.02	11.95	-14	23,476	-0.06%
2020/05/29	0	0.00	0.3	11.80	11.80	-0.3	23,478	0.00%
2020/05/28	11	11.93	27	11.89	11.75	-16	22,685	-0.07%
2020/05/27	3	11.78	0	0.00	11.80	3	22,792	0.01%
2020/05/26	0.6	11.75	15	11.80	11.75	-14.4	22,934	-0.06%
2020/05/25	3	11.50	0	0.00	11.60	3	22,875	0.01%
2020/05/22	6.4	11.56	0	0.00	11.55	6.4	22,996	0.03%
2020/05/21	21.5	11.70	2	11.75	11.80	19.5	23,081	0.08%
2020/05/19	0	0.00	8	11.72	11.70	-8	23,348	-0.03%
2020/05/18	22	11.54	0	0.00	11.50	22	23,396	0.09%
2020/05/15	5.6	11.68	0	0.00	11.65	5.6	23,265	0.02%
2020/05/14	14	11.69	0	0.00	11.70	14	23,146	0.06%
2020/05/13	1.1	11.85	0	0.00	11.80	1.1	23,010	0.00%
2020/05/12	31	11.90	0	0.00	11.80	31	23,016	0.13%
2020/05/11	0	0.00	23	11.84	11.80	-23	22,932	-0.10%
2020/05/08	1.3	11.55	0	0.00	11.55	1.3	22,911	0.01%
2020/05/07	0	0.00	4	11.55	11.55	-4	22,995	-0.02%
2020/05/06	20.6	11.52	0	0.00	11.50	20.6	23,037	0.09%
2020/05/05	6	11.69	0	0.00	11.70	6	23,166	0.03%
2020/05/04	39	11.67	0	0.00	11.70	39	23,248	0.17%
2020/04/30	60.2	12.00	13	12.13	12.20	47.2	23,284	0.20%
2020/04/29	1	11.80	7	11.78	11.75	-6	23,423	-0.03%
2020/04/28	5	11.50	0	0.00	11.55	5	23,734	0.02%
2020/04/27	5	11.50	0	0.00	11.50	5	24,393	0.02%
2020/04/24	15	11.27	2	11.25	11.25	13	24,472	0.05%
2020/04/23	11	11.28	0	0.00	11.30	11	24,594	0.04%
2020/04/22	2	11.20	2	11.35	11.35	0	24,551	0.00%
2020/04/21	26	11.52	0	0.00	11.40	26	24,596	0.11%
2020/04/20	1.6	11.87	1	11.85	11.90	0.6	24,479	0.00%
2020/04/17	2.2	11.95	1	12.00	11.90	1.2	24,795	0.00%
2020/04/16	6	11.79	0	0.00	11.80	6	24,653	0.02%
2020/04/15	1	11.90	17.2	11.65	11.90	-16.2	24,575	-0.07%
2020/04/14	4	11.49	0	0.00	11.55	4	24,533	0.02%
2020/04/13	12	11.34	7	11.33	11.30	5	24,524	0.02%
2020/04/10	0.1	11.60	16	11.51	11.60	-15.9	24,591	-0.06%
2020/04/09	6	11.25	5	11.25	11.30	1	24,663	0.00%
2020/04/08	0	0.00	7	11.28	11.25	-7	24,577	-0.03%
2020/04/07	10	11.16	2	11.23	11.10	8	24,406	0.03%
2020/04/06	3	11.03	5	10.92	11.05	-2	24,254	-0.01%
2020/04/01	0	0.00	11	11.05	11.00	-11	23,907	-0.05%
2020/03/31	1	11.00	701	11.00	11.05	-700	23,710	-2.95%	大賣/鉅額交易
2020/03/30	5.2	11.00	12	10.92	10.90	-6.8	23,397	-0.03%
2020/03/27	10.1	11.05	13	11.15	11.05	-2.9	23,260	-0.01%
2020/03/26	6	10.86	0	0.00	10.95	6	23,182	0.03%
2020/03/25	6	10.88	34	10.83	10.85	-28	23,523	-0.12%
2020/03/24	15	10.41	18	10.51	10.35	-3	23,229	-0.01%
2020/03/23	2	10.25	4	10.20	10.10	-2	23,159	-0.01%
2020/03/20	23	10.23	0	0.00	10.60	23	22,980	0.10%
2020/03/19	29	9.60	3	9.52	9.68	26	22,303	0.12%
2020/03/18	10	10.09	0.2	10.10	10.10	9.8	21,844	0.04%
2020/03/17	117.9	10.27	14	10.21	10.30	103.9	21,499	0.48%	大買/鉅額交易
2020/03/16	621	10.74	3	10.75	10.70	618	20,973	2.95%	大買/鉅額交易
2020/03/13	97	10.89	30	11.01	11.30	67	20,624	0.32%
2020/03/12	43	11.82	29	11.78	11.75	14	19,865	0.07%
2020/03/11	9	12.39	0	0.00	12.35	9	19,337	0.05%
2020/03/10	5.1	12.37	1	12.50	12.50	4.1	19,260	0.02%
2020/03/09	38	12.57	2	12.60	12.55	36	19,008	0.19%
2020/03/06	12	12.83	0	0.00	12.80	12	18,500	0.06%
2020/03/05	40	12.92	0	0.00	12.90	40	18,110	0.22%
2020/03/04	20	13.00	2	12.98	13.00	18	17,774	0.10%
2020/03/03	0	0.00	1.5	13.10	13.05	-1.5	17,615	-0.01%
2020/03/02	5	12.89	5	13.00	13.00	0	17,480	0.00%
2020/02/27	0	0.00	1	13.05	13.00	-1	17,635	-0.01%
2020/02/26	1	13.00	0	0.00	13.05	1	17,324	0.01%
2020/02/25	8	12.92	1	13.00	13.00	7	17,148	0.04%
2020/02/24	11	13.02	0	0.00	13.00	11	16,968	0.06%
2020/02/21	3	13.13	0	0.00	13.10	3	16,656	0.02%
2020/02/20	7	13.24	4	13.26	13.15	3	16,429	0.02%
2020/02/19	3	13.10	1	13.10	13.30	2	16,209	0.01%
2020/02/18	5	13.05	0	0.00	13.10	5	16,155	0.03%
2020/02/17	3	13.10	0	0.00	13.10	3	16,198	0.02%
2020/02/14	2	13.10	0	0.00	13.10	2	16,306	0.01%
2020/02/13	8	13.06	0	0.00	13.05	8	16,311	0.05%
2020/02/12	5	13.05	0	0.00	13.05	5	16,310	0.03%
2020/02/11	9	13.05	0	0.00	13.10	9	16,129	0.06%
2020/02/10	2	12.95	5	13.10	13.10	-3	16,075	-0.02%
2020/02/07	3	13.07	5	13.00	13.05	-2	15,998	-0.01%
2020/02/04	1	13.00	0	0.00	13.10	1	15,710	0.01%
2020/02/03	5	12.76	3	12.95	13.00	2	15,507	0.01%
2020/01/31	3	12.97	0	0.00	12.90	3	15,112	0.02%
2020/01/30	28	12.96	0	0.00	12.80	28	14,713	0.19%
2020/01/20	2	13.40	0	0.00	13.50	2	14,010	0.01%
2020/01/17	0	0.00	13	13.29	13.35	-13	13,930	-0.09%
2020/01/16	0	0.00	2	13.15	13.20	-2	13,786	-0.01%
2020/01/15	0	0.00	3	13.15	13.20	-3	13,730	-0.02%
2020/01/14	0	0.00	7	13.10	13.15	-7	13,614	-0.05%
2020/01/13	3	13.10	0	0.00	13.05	3	13,513	0.02%
2020/01/10	0	0.00	12	13.15	13.15	-12	13,197	-0.09%
2020/01/09	0.2	13.05	0	0.00	13.10	0.2	13,201	0.00%
2020/01/08	5	12.89	0	0.00	12.95	5	13,060	0.04%
2020/01/07	1	13.00	1	13.00	13.00	0	12,953	0.00%
2020/01/06	0.5	13.00	14.5	13.00	13.00	-14	12,833	-0.11%
2020/01/03	3	13.00	1	13.00	13.05	2	12,705	0.02%
2020/01/02	0.1	13.00	0	0.00	13.05	0.1	12,678	0.00%
2019/12/31	2	13.08	0	0.00	13.00	2	12,617	0.02%
2019/12/30	1.2	13.14	0	0.00	13.15	1.2	12,575	0.01%
2019/12/26	5	13.05	0	0.00	13.10	5	12,628	0.04%
2019/12/25	1.1	13.15	0.1	13.05	13.10	1	12,817	0.01%
2019/12/24	6	13.18	0	0.00	13.15	6	12,953	0.05%
2019/12/23	0	0.00	1	13.30	13.25	-1	13,059	-0.01%
2019/12/20	0	0.00	13	13.22	13.25	-13	13,450	-0.10%
2019/12/18	1	13.05	5	13.00	13.15	-4	13,333	-0.03%
2019/12/17	2	13.00	20	13.05	13.10	-18	13,498	-0.13%
2019/12/13	0	0.00	41	13.10	13.05	-41	13,405	-0.31%
2019/12/12	0	0.00	11	13.03	12.95	-11	13,011	-0.08%
2019/12/10	4	12.75	0	0.00	12.80	4	12,878	0.03%
2019/12/09	10	12.85	0	0.00	12.85	10	12,859	0.08%
2019/12/06	0	0.00	4	12.98	12.95	-4	12,935	-0.03%
2019/12/04	5.1	12.90	11	12.95	12.95	-5.9	12,954	-0.05%
2019/12/03	6	12.85	4	12.95	12.95	2	12,994	0.02%
2019/11/29	3.1	12.91	5	12.85	12.85	-1.9	12,967	-0.01%
2019/11/28	0	0.00	3	13.00	13.05	-3	12,941	-0.02%
2019/11/27	2	12.93	2	12.98	13.00	0	13,317	0.00%
2019/11/26	0	0.00	4	12.95	12.85	-4	13,493	-0.03%
2019/11/25	0	0.00	2	12.85	12.80	-2	13,008	-0.02%
2019/11/22	0.2	12.80	0	0.00	12.80	0.2	13,329	0.00%
2019/11/21	2	12.85	6	12.88	12.90	-4	13,447	-0.03%
2019/11/20	2	12.90	0	0.00	12.90	2	13,430	0.01%
2019/11/19	0	0.00	1	12.85	12.90	-1	13,416	-0.01%
2019/11/18	0	0.00	10	12.90	12.90	-10	13,623	-0.07%
2019/11/15	13	12.94	21	12.90	12.90	-8	13,721	-0.06%
2019/11/14	7	12.76	0	0.00	12.80	7	13,679	0.05%
2019/11/13	14	12.71	17	12.78	12.75	-3	13,878	-0.02%
2019/11/12	0.2	12.60	0.3	12.60	12.70	-0.1	14,051	0.00%
2019/11/11	2	12.60	3	12.62	12.70	-1	14,191	-0.01%
2019/11/07	15	12.67	2	12.70	12.60	13	14,631	0.09%
2019/11/05	0.3	12.55	7	12.59	12.65	-6.7	14,906	-0.04%
2019/11/04	5	12.55	10	12.55	12.60	-5	14,944	-0.03%
2019/11/01	6	12.54	120	12.50	12.55	-114	15,266	-0.75%	大賣/鉅額交易
2019/10/31	0	0.00	3	12.58	12.50	-3	15,598	-0.02%
2019/10/29	1.2	12.50	0	0.00	12.55	1.2	15,907	0.01%
2019/10/25	0	0.00	4	12.56	12.60	-4	16,091	-0.02%
2019/10/23	3	12.40	0	0.00	12.40	3	16,255	0.02%
2019/10/22	0.1	12.45	2	12.50	12.55	-1.9	16,419	-0.01%
2019/10/21	0	0.00	10	12.40	12.45	-10	16,514	-0.06%
2019/10/16	1	12.30	0	0.00	12.35	1	16,672	0.01%
2019/10/14	0	0.00	35	12.25	12.30	-35	16,874	-0.21%
2019/10/08	5	12.10	0	0.00	12.25	5	17,050	0.03%
2019/10/04	2	12.10	2	12.13	12.15	0	18,327	0.00%
2019/10/03	1	12.10	0	0.00	12.15	1	18,493	0.01%
2019/10/02	1	12.10	1	12.15	12.15	0	18,614	0.00%
2019/10/01	1	12.15	0	0.00	12.20	1	18,740	0.01%
2019/09/27	8	12.10	0	0.00	12.10	8	18,755	0.04%
2019/09/26	2	12.20	0	0.00	12.30	2	18,716	0.01%
2019/09/25	1	12.05	0	0.00	12.20	1	18,702	0.01%
2019/09/24	0	0.00	10	12.27	12.30	-10	18,337	-0.05%
2019/09/23	2	12.33	0.3	12.35	12.25	1.7	18,244	0.01%
2019/09/20	1	12.35	0	0.00	12.45	1	18,128	0.01%
2019/09/19	8	12.50	10	12.50	12.55	-2	17,766	-0.01%
2019/09/18	0	0.00	9	12.60	12.60	-9	17,806	-0.05%
2019/09/17	2	12.40	2	12.50	12.50	0	17,688	0.00%
2019/09/16	0	0.00	2	12.40	12.45	-2	18,040	-0.01%
2019/09/11	0	0.00	3	12.52	12.50	-3	18,546	-0.02%
2019/09/10	2	12.48	0	0.00	12.55	2	18,621	0.01%
2019/09/09	0	0.00	3	12.50	12.50	-3	18,552	-0.02%
2019/09/06	12	12.34	27	12.27	12.35	-15	18,502	-0.08%
2019/09/05	2	12.15	13	12.18	12.20	-11	18,447	-0.06%
2019/09/04	1	12.05	2	12.05	12.10	-1	18,495	-0.01%
2019/09/03	1	11.95	1	11.95	11.95	0	18,520	0.00%
2019/09/02	0	0.00	3	12.00	11.95	-3	18,621	-0.02%
2019/08/30	3	11.80	0.1	11.85	11.85	2.9	18,682	0.02%
2019/08/29	10	11.79	0	0.00	11.75	10	18,232	0.05%
2019/08/28	5	11.91	0	0.00	11.90	5	18,205	0.03%
2019/08/27	1	12.00	0	0.00	11.95	1	18,379	0.01%
2019/08/26	11	12.03	0	0.00	12.00	11	18,250	0.06%
2019/08/23	17	12.25	1	12.30	12.30	16	18,405	0.09%
2019/08/21	0	0.00	1	12.35	12.35	-1	18,966	-0.01%
2019/08/20	2	12.33	0	0.00	12.35	2	18,899	0.01%
2019/08/16	0	0.00	1	12.45	12.40	-1	19,102	-0.01%
2019/08/14	0	0.00	44	12.30	12.30	-44	18,896	-0.23%
2019/08/13	0	0.00	3	12.25	12.30	-3	18,862	-0.02%
2019/08/12	0	0.00	6	12.50	12.45	-6	18,809	-0.03%
2019/08/08	1	12.00	3	11.95	11.95	-2	18,573	-0.01%
2019/08/07	2	11.95	0	0.00	11.95	2	18,510	0.01%
2019/08/06	9	11.94	0	0.00	12.00	9	18,368	0.05%
2019/08/05	5	12.00	0	0.00	12.05	5	18,254	0.03%
2019/08/02	5	12.10	0	0.00	12.05	5	17,997	0.03%
2019/08/01	3	12.27	0	0.00	12.25	3	17,860	0.02%
2019/07/30	2	12.40	0	0.00	12.45	2	17,631	0.01%
2019/07/29	5	12.45	0	0.00	12.45	5	17,753	0.03%
2019/07/26	5	12.45	0	0.00	12.45	5	17,784	0.03%
2019/07/25	5	12.45	0	0.00	12.60	5	17,784	0.03%
2019/07/24	1	12.45	0	0.00	12.45	1	17,770	0.01%
2019/07/23	1	12.50	1	12.45	12.50	0	17,848	0.00%
2019/07/22	5	12.60	6	12.55	12.60	-1	17,762	-0.01%
2019/07/19	11	12.65	15.1	12.73	12.65	-4.1	17,664	-0.02%
2019/07/18	0	0.00	1	12.60	12.65	-1	17,553	-0.01%
2019/07/17	1	12.50	0	0.00	12.65	1	17,564	0.01%
2019/07/16	0	0.00	3	12.45	12.60	-3	17,366	-0.02%
2019/07/15	6	12.50	0	0.00	12.55	6	17,203	0.03%
2019/07/12	3	12.53	0	0.00	12.50	3	17,339	0.02%
2019/07/11	11	12.49	0.2	12.60	12.65	10.8	17,221	0.06%
2019/07/10	22	12.97	21	12.99	13.00	1	16,641	0.01%
2019/07/08	0	0.00	88	13.05	13.05	-88	16,079	-0.55%
2019/07/05	0	0.00	0.8	13.00	13.05	-0.8	16,255	-0.01%
2019/07/01	0	0.00	22	13.00	13.00	-22	16,136	-0.14%
2019/06/28	0	0.00	26	12.93	13.05	-26	16,130	-0.16%
2019/06/25	0	0.00	1	12.95	13.00	-1	16,479	-0.01%
2019/06/24	0	0.00	27	12.92	13.00	-27	16,589	-0.16%
2019/06/21	12	12.88	0	0.00	12.80	12	16,688	0.07%
2019/06/19	0	0.00	21	12.71	12.80	-21	16,624	-0.13%
2019/06/18	0	0.00	5	12.50	12.55	-5	16,557	-0.03%
2019/06/17	0	0.00	1	12.35	12.45	-1	16,706	-0.01%
2019/06/14	1	12.40	0	0.00	12.40	1	16,868	0.01%
2019/06/12	1	12.25	6	12.25	12.30	-5	17,584	-0.03%
2019/06/10	6	12.40	0	0.00	12.45	6	17,352	0.03%
2019/06/06	7	12.35	18	12.35	12.50	-11	17,377	-0.06%
2019/06/05	0	0.00	1	12.30	12.30	-1	17,393	-0.01%
2019/06/04	1	12.20	2	12.25	12.35	-1	17,400	-0.01%
2019/06/03	0	0.00	3	12.25	12.30	-3	17,305	-0.02%
2019/05/31	1	12.15	13	12.19	12.25	-12	17,149	-0.07%
2019/05/29	11	12.05	0.6	11.95	12.00	10.4	16,994	0.06%
2019/05/28	3	12.18	0	0.00	12.10	3	17,005	0.02%
2019/05/27	20	12.25	4	12.25	12.25	16	16,575	0.10%
2019/05/24	1	12.10	4	12.09	12.20	-3	16,601	-0.02%
2019/05/23	0	0.00	2	12.00	12.00	-2	16,404	-0.01%
2019/05/22	19	12.00	0	0.00	12.05	19	16,430	0.12%
2019/05/21	10	12.03	3	12.05	12.05	7	16,474	0.04%
2019/05/20	3	11.85	0	0.00	11.85	3	16,211	0.02%
2019/05/17	2	11.75	5	11.85	11.80	-3	16,193	-0.02%
2019/05/15	0	0.00	1	11.85	11.75	-1	16,325	-0.01%
2019/05/14	10	11.64	2	11.68	11.60	8	16,469	0.05%
2019/05/13	0	0.00	100	11.85	11.75	-100	16,476	-0.61%
2019/05/10	0	0.00	4	11.86	11.85	-4	16,539	-0.02%
2019/05/09	3	11.72	0	0.00	11.75	3	16,733	0.02%
2019/05/08	2	11.75	2	11.85	11.85	0	16,696	0.00%
2019/05/07	3	11.95	0	0.00	11.85	3	16,658	0.02%
2019/05/03	0	0.00	25	11.95	12.05	-25	16,556	-0.15%
2019/05/02	4	11.95	5	11.99	12.00	-1	16,393	-0.01%
2019/04/30	1	11.95	0	0.00	11.90	1	16,363	0.01%
2019/04/29	16	11.94	3.7	11.94	11.95	12.3	16,276	0.08%
2019/04/26	0	0.00	13.9	11.70	11.75	-13.9	15,972	-0.09%
2019/04/25	0	0.00	9.3	11.70	11.70	-9.3	15,871	-0.06%
2019/04/24	0	0.00	5.2	11.65	11.70	-5.2	15,901	-0.03%
2019/04/23	0	0.00	5	11.70	11.70	-5	15,912	-0.03%
2019/04/22	0	0.00	1	11.60	11.55	-1	15,799	-0.01%
2019/04/18	7	11.61	1	11.65	11.60	6	15,921	0.04%
2019/04/17	0.8	11.60	0	0.00	11.65	0.8	15,910	0.00%
2019/04/16	0	0.00	0	11.70	11.75	0	15,893	0.00%
2019/04/15	0	0.00	51	11.70	11.75	-51	15,970	-0.32%
2019/04/12	2	11.70	2	11.65	11.65	0	15,884	0.00%
2019/04/11	0	0.00	1	11.65	11.65	-1	15,702	-0.01%
2019/04/10	0	0.00	1	11.55	11.55	-1	15,376	-0.01%
2019/04/09	0	0.00	4	11.54	11.55	-4	15,248	-0.03%
2019/04/08	3	11.48	185	11.50	11.50	-182	15,241	-1.19%	大賣/鉅額交易
2019/04/03	1	11.40	0	0.00	11.45	1	14,963	0.01%
2019/04/02	0	0.00	23	11.40	11.45	-23	14,870	-0.15%
2019/04/01	1	11.35	4	11.41	11.35	-3	14,644	-0.02%
2019/03/29	0	0.00	37	11.34	11.40	-37	14,299	-0.26%
2019/03/27	0	0.00	10	11.20	11.25	-10	14,018	-0.07%
2019/03/26	1	11.25	46	11.25	11.30	-45	13,886	-0.32%
2019/03/25	0	0.00	32	11.18	11.20	-32	13,959	-0.23%
2019/03/22	0	0.00	1	11.15	11.20	-1	13,688	-0.01%
2019/03/21	9	11.05	38	11.11	11.20	-29	13,566	-0.21%
2019/03/20	11.1	10.95	12	10.95	11.00	-0.9	13,281	-0.01%
2019/03/19	6	10.96	8	11.00	10.95	-2	13,110	-0.02%
2019/03/15	15	10.79	0	0.00	10.75	15	12,875	0.12%
2019/03/14	5	10.95	1	10.95	10.85	4	12,225	0.03%
2019/03/13	22	10.99	0	0.00	10.90	22	12,286	0.18%
2019/03/12	10	10.95	3	10.95	10.95	7	12,175	0.06%
2019/03/08	0	0.00	10	10.80	10.80	-10	11,937	-0.08%
2019/03/07	0	0.00	2	10.85	10.80	-2	12,090	-0.02%
2019/03/06	11	10.85	0	0.00	10.85	11	12,050	0.09%
2019/03/05	2	10.80	0	0.00	10.80	2	12,067	0.02%
2019/03/04	0	0.00	22	10.78	10.85	-22	12,108	-0.18%
2019/02/27	1	10.75	0	0.00	10.75	1	11,927	0.01%
2019/02/25	0	0.00	2	10.75	10.75	-2	11,769	-0.02%
2019/02/22	11	10.70	2	10.75	10.70	9	11,666	0.08%
2019/02/20	2	10.70	0	0.00	10.70	2	11,497	0.02%
2019/02/18	10	10.70	2	10.65	10.70	8	11,541	0.07%
2019/02/15	0	0.00	4	10.59	10.55	-4	11,476	-0.03%
2019/02/14	3	10.45	0	0.00	10.45	3	11,394	0.03%
2019/02/13	3	10.43	4	10.45	10.45	-1	11,327	-0.01%
2019/02/12	0	0.00	2	10.40	10.40	-2	11,084	-0.02%
2019/02/11	1	10.35	0.4	10.40	10.40	0.6	11,037	0.01%
2019/01/25	0	0.00	1	10.35	10.40	-1	10,651	-0.01%
2019/01/24	8	10.30	0	0.00	10.25	8	10,658	0.08%
2019/01/23	5	10.40	1	10.40	10.40	4	10,809	0.04%
2019/01/21	5	10.40	2	10.40	10.40	3	10,717	0.03%
2019/01/18	0	0.00	3.1	10.40	10.45	-3.1	10,847	-0.03%
2019/01/15	0	0.00	10	10.35	10.45	-10	11,461	-0.09%
2019/01/09	0	0.00	30	10.48	10.50	-30	11,813	-0.25%
2019/01/07	0	0.00	40	10.38	10.40	-40	12,046	-0.33%
2019/01/04	28	10.10	0	0.00	10.05	28	12,234	0.23%
2019/01/02	1	10.15	0	0.00	10.15	1	12,789	0.01%
2018/12/28	0.3	10.25	20	10.15	10.30	-19.7	12,843	-0.15%
2018/12/27	4	10.21	14.6	10.24	10.25	-10.6	13,000	-0.08%
2018/12/26	25	10.13	0	0.00	10.10	25	13,074	0.19%
2018/12/25	9	10.11	1	10.10	10.15	8	13,156	0.06%
2018/12/24	0	0.00	5	10.20	10.20	-5	13,334	-0.04%
2018/12/22	10	10.20	0	0.00	10.20	10	13,447	0.07%
2018/12/20	5	10.20	0	0.00	10.20	5	13,891	0.04%
2018/12/19	2	10.25	0	0.00	10.30	2	13,912	0.01%
2018/12/18	27	10.19	0	0.00	10.10	27	13,932	0.19%
2018/12/17	11	10.25	0	0.00	10.25	11	13,899	0.08%
2018/12/13	8	10.25	0	0.00	10.35	8	13,924	0.06%
2018/12/12	1	10.25	5	10.30	10.30	-4	13,921	-0.03%
2018/12/11	81.3	10.25	0	0.00	10.15	81.3	13,894	0.59%
2018/12/10	11	10.32	2	10.35	10.30	9	14,180	0.06%
2018/12/07	5	10.40	0	0.00	10.45	5	14,213	0.04%
2018/12/06	21	10.42	0	0.00	10.40	21	14,377	0.15%
2018/12/05	10	10.60	0	0.00	10.60	10	14,269	0.07%
2018/12/04	1.4	10.68	0	10.75	10.75	1.4	14,454	0.01%
2018/12/03	2	10.75	1	10.75	10.75	1	14,449	0.01%
2018/11/29	18	10.57	0	0.00	10.50	18	14,464	0.12%
2018/11/26	100	10.80	0	0.00	10.70	100	14,635	0.68%
2018/11/23	11	10.60	11	10.65	10.70	0	14,587	0.00%
2018/11/22	1.2	10.60	2	10.65	10.60	-0.8	14,666	-0.01%
2018/11/21	3	10.63	0	0.00	10.70	3	14,794	0.02%
2018/11/19	3	10.80	3	10.80	10.80	0	15,032	0.00%
2018/11/16	0	0.00	1	10.70	10.70	-1	15,179	-0.01%
2018/11/15	0	0.00	2	10.60	10.65	-2	15,260	-0.01%
2018/11/14	0	0.00	2	10.65	10.70	-2	15,410	-0.01%
2018/11/13	1	10.55	0	0.00	10.65	1	15,741	0.01%
2018/11/08	0	0.00	20.6	10.65	10.70	-20.6	16,897	-0.12%
2018/11/07	1	10.45	15.1	10.50	10.60	-14.1	18,081	-0.08%
2018/10/31	1	10.30	61	10.30	10.50	-60	20,635	-0.29%
2018/10/30	5	10.10	0	0.00	10.15	5	20,781	0.02%
2018/10/29	20	10.05	0	0.00	10.10	20	20,844	0.10%
2018/10/26	50.2	10.05	1	10.00	10.10	49.2	20,889	0.24%
2018/10/25	34	10.00	0	0.00	9.99	34	20,960	0.16%
2018/10/24	14	10.09	15	10.14	10.15	-1	20,792	0.00%
2018/10/23	1.5	10.20	2	10.25	10.20	-0.5	20,634	0.00%
2018/10/22	4	10.20	5.4	10.26	10.35	-1.4	20,549	-0.01%
2018/10/19	4	10.15	0	0.00	10.30	4	20,710	0.02%
2018/10/17	1	10.30	0	0.00	10.35	1	20,603	0.00%
2018/10/16	6	10.17	0	0.00	10.30	6	20,438	0.03%
2018/10/15	7	10.20	0	0.00	10.20	7	20,262	0.03%
2018/10/12	20	10.15	6	10.40	10.40	14	20,090	0.07%
2018/10/11	68	10.37	2	10.60	10.25	66	19,780	0.33%
2018/10/09	0	0.00	2	10.90	10.95	-2	19,305	-0.01%
2018/10/08	13	10.87	1	10.90	10.95	12	19,294	0.06%
2018/10/05	4	10.88	0	0.00	10.90	4	19,275	0.02%
2018/10/04	40	10.97	39.9	10.97	11.00	0.1	19,179	0.00%
2018/10/03	2	11.00	0	0.00	11.05	2	19,103	0.01%
2018/10/02	19	11.06	0	0.00	11.10	19	19,171	0.10%
2018/10/01	0	0.00	0.1	11.15	11.15	-0.1	19,122	0.00%
2018/09/28	10	11.10	2	11.20	11.15	8	19,126	0.04%
2018/09/27	2	11.15	0	0.00	11.25	2	18,862	0.01%
2018/09/26	4.6	11.19	0	0.00	11.15	4.6	18,663	0.02%
2018/09/25	0	0.00	2.1	11.25	11.30	-2.1	18,661	-0.01%
2018/09/21	2	11.25	2.5	11.26	11.30	-0.5	18,658	0.00%
2018/09/19	4	11.20	10.1	11.24	11.25	-6.1	18,793	-0.03%
2018/09/18	1	11.10	0	0.00	11.15	1	18,770	0.01%
2018/09/17	4	11.15	0	0.00	11.20	4	18,721	0.02%
2018/09/14	0	0.00	20	11.25	11.20	-20	18,690	-0.11%
2018/09/13	0	0.00	22	11.14	11.15	-22	18,501	-0.12%
2018/09/12	0	0.00	32	11.10	11.05	-32	18,450	-0.17%
2018/09/11	0	0.00	0.1	10.95	10.95	-0.1	18,385	0.00%
2018/09/10	0	0.00	3	10.85	10.90	-3	18,583	-0.02%
2018/09/07	1.4	10.94	0	0.00	10.90	1.4	18,959	0.01%
2018/09/06	10.1	10.80	26	10.90	11.05	-15.9	19,031	-0.08%
2018/09/05	37.6	10.96	0	0.00	10.90	37.6	19,075	0.20%
2018/09/04	10	11.05	0	0.00	11.10	10	19,071	0.05%
2018/09/03	12	11.10	0	0.00	11.10	12	19,238	0.06%
2018/08/31	4	11.00	0	0.00	11.25	4	19,246	0.02%
2018/08/30	2	11.10	0	0.00	11.10	2	19,199	0.01%
2018/08/29	0	0.00	10	11.10	11.15	-10	19,245	-0.05%
2018/08/28	0	0.00	2	11.05	11.05	-2	19,386	-0.01%
2018/08/27	0	0.00	0.5	10.85	10.85	-0.5	19,334	0.00%
2018/08/24	3	10.78	0	0.00	10.75	3	19,424	0.02%
2018/08/23	10	11.00	0	0.00	10.90	10	19,806	0.05%
2018/08/17	0	0.00	2	10.85	10.85	-2	17,957	-0.01%
2018/08/16	3	10.60	1	10.55	10.65	2	17,839	0.01%
2018/08/15	8	10.74	3	10.73	10.70	5	17,633	0.03%
2018/08/14	21	11.32	6	11.44	11.45	15	16,894	0.09%
2018/08/13	62	11.38	0	0.00	11.35	62	15,770	0.39%
2018/08/10	17.5	11.50	0	0.00	11.50	17.5	15,541	0.11%
2018/08/09	0	0.00	0.1	11.50	11.50	-0.1	15,550	0.00%
2018/08/08	0	0.00	10	11.45	11.50	-10	15,160	-0.07%
2018/08/07	13	11.36	10	11.45	11.40	3	15,064	0.02%
2018/08/06	13.8	11.37	1	11.50	11.35	12.8	14,842	0.09%
2018/08/03	1	11.45	0	0.00	11.55	1	14,468	0.01%
2018/08/02	2	11.48	0	0.00	11.40	2	14,471	0.01%
2018/08/01	0	0.00	87	11.61	11.60	-87	14,494	-0.60%
2018/07/31	0	0.00	2	11.50	11.50	-2	14,267	-0.01%
2018/07/30	4	11.38	0	0.00	11.40	4	14,102	0.03%
2018/07/27	30	11.40	0	0.00	11.40	30	14,107	0.21%
2018/07/26	10	11.35	15	11.39	11.45	-5	14,151	-0.04%
2018/07/25	1	11.20	0	0.00	11.20	1	14,011	0.01%
2018/07/24	0.5	11.15	0	0.00	11.20	0.5	14,162	0.00%
2018/07/23	30	11.10	0	0.00	11.20	30	14,135	0.21%
2018/07/20	55	11.10	20	11.13	11.15	35	14,256	0.25%
2018/07/19	51	11.10	0	0.00	11.10	51	14,336	0.36%
2018/07/18	1	11.10	0	0.00	11.10	1	14,426	0.01%
2018/07/17	1	11.10	0	0.00	11.10	1	14,407	0.01%
2018/07/13	0	0.00	1.1	11.15	11.20	-1.1	14,573	-0.01%
2018/07/12	0	0.00	10	11.10	11.15	-10	14,612	-0.07%
2018/07/11	6.4	10.96	6	10.98	11.05	0.4	14,661	0.00%
2018/07/10	0	0.00	10	11.13	11.15	-10	14,691	-0.07%
2018/07/06	13	10.79	26.1	10.82	10.85	-13.1	14,555	-0.09%
2018/07/04	0	0.00	3	10.95	10.95	-3	14,828	-0.02%
2018/07/03	15	10.81	0	0.00	10.85	15	15,026	0.10%
2018/07/02	2	11.05	0	0.00	10.95	2	15,111	0.01%
2018/06/28	20	10.80	0	0.00	10.80	20	14,921	0.13%
2018/06/27	4	11.03	0.3	11.00	11.00	3.7	14,801	0.02%
2018/06/26	2	11.08	2	11.05	11.10	0	14,904	0.00%
2018/06/25	0	0.00	0.1	11.10	11.15	-0.1	14,880	0.00%
2018/06/21	7	11.11	0	0.00	11.15	7	14,835	0.05%
2018/06/20	10	11.10	17	11.15	11.15	-7	14,993	-0.05%
2018/06/19	7	11.05	0	0.00	11.10	7	15,091	0.05%
2018/06/15	1	11.10	0	0.00	11.20	1	14,973	0.01%
2018/06/14	12	11.27	0	0.00	11.25	12	14,550	0.08%
2018/06/13	3	11.28	1	11.30	11.35	2	14,516	0.01%
2018/06/12	2	11.38	2	11.40	11.35	0	15,072	0.00%
2018/06/11	3	11.40	0	0.00	11.40	3	15,079	0.02%
2018/06/07	0	0.00	23	11.40	11.45	-23	16,149	-0.14%
2018/06/06	2	11.25	5	11.25	11.30	-3	16,238	-0.02%
2018/06/05	0	0.00	28	11.22	11.30	-28	16,375	-0.17%
2018/06/04	12	11.11	0	0.00	11.15	12	16,248	0.07%
2018/06/01	2	11.10	10	11.10	11.10	-8	16,327	-0.05%
2018/05/31	10	10.80	10	10.95	11.10	0	16,213	0.00%
2018/05/30	0.2	10.70	2	10.78	10.70	-1.8	15,760	-0.01%
2018/05/29	0.2	10.90	0	0.00	10.95	0.2	15,625	0.00%
2018/05/28	1	10.95	10	11.00	11.00	-9	15,648	-0.06%
2018/05/25	2	10.93	14	10.93	11.00	-12	15,885	-0.08%
2018/05/24	5	10.84	0	0.00	10.90	5	16,135	0.03%
2018/05/23	0	0.00	15	10.83	10.80	-15	16,288	-0.09%
2018/05/22	0	0.00	9	10.86	10.85	-9	16,481	-0.05%
2018/05/21	0	0.00	3	10.80	10.85	-3	16,765	-0.02%
2018/05/18	2	10.70	0.4	10.70	10.75	1.6	16,895	0.01%
2018/05/17	1	10.70	0	0.00	10.65	1	16,856	0.01%
2018/05/16	0	0.00	40	10.65	10.70	-40	16,805	-0.24%
2018/05/14	1	10.70	6	10.70	10.75	-5	17,645	-0.03%
2018/05/10	5	10.50	0	0.00	10.55	5	17,689	0.03%
2018/05/08	0	0.00	1	10.55	10.55	-1	17,738	-0.01%
2018/05/07	0	0.00	9	10.50	10.50	-9	17,840	-0.05%
2018/05/04	6	10.57	0	10.55	10.55	6	17,927	0.03%
2018/05/02	1	10.75	5	10.75	10.70	-4	17,978	-0.02%
2018/04/30	1	10.60	59	10.69	10.70	-58	18,208	-0.32%
2018/04/26	11	10.60	4	10.60	10.60	7	18,399	0.04%
2018/04/25	4	10.53	0	0.00	10.55	4	18,451	0.02%
2018/04/24	9	10.58	0	0.00	10.55	9	18,617	0.05%
2018/04/23	1	10.55	0	0.00	10.60	1	18,690	0.01%
2018/04/19	3	10.52	2	10.60	10.60	1	19,042	0.01%
2018/04/17	2	10.40	4	10.40	10.40	-2	19,199	-0.01%
2018/04/16	2	10.50	7	10.55	10.50	-5	19,248	-0.03%
2018/04/13	2	10.50	1	10.60	10.60	1	19,288	0.01%
2018/04/12	7	10.54	0	0.00	10.60	7	19,528	0.04%
2018/04/10	0	0.00	2	10.60	10.60	-2	19,581	-0.01%
2018/04/09	1	10.25	0	0.00	10.40	1	19,446	0.01%
2018/04/03	14	10.21	5	10.25	10.25	9	19,249	0.05%
2018/04/02	1	10.30	0	0.00	10.30	1	19,175	0.01%
2018/03/31	50	10.30	0	0.00	10.35	50	19,139	0.26%
2018/03/29	3	10.32	0	0.00	10.30	3	19,139	0.02%
2018/03/28	1.5	10.37	21	10.45	10.40	-19.5	18,883	-0.10%
2018/03/27	0	0.00	1	10.50	10.50	-1	18,992	-0.01%
2018/03/26	0	0.00	6	10.39	10.45	-6	18,924	-0.03%
2018/03/23	4	10.35	2	10.40	10.35	2	18,935	0.01%
2018/03/21	11	10.49	78	10.55	10.50	-67	18,542	-0.36%
2018/03/20	2	10.60	0	0.00	10.60	2	18,676	0.01%
2018/03/19	0	0.00	70	10.70	10.70	-70	18,817	-0.37%
2018/03/16	97	10.59	9	10.67	10.80	88	18,913	0.47%
2018/03/15	8	10.54	0	0.00	10.55	8	18,450	0.04%
2018/03/14	7	10.48	5	10.50	10.55	2	18,302	0.01%
2018/03/13	1	10.30	29	10.41	10.50	-28	18,071	-0.15%
2018/03/12	10	10.10	2	10.10	10.15	8	17,094	0.05%
2018/03/09	2	10.05	15	10.10	10.05	-13	17,108	-0.08%
2018/03/07	0	0.00	2	10.10	10.10	-2	17,557	-0.01%
2018/03/05	3	10.05	0	0.00	9.97	3	17,924	0.02%
2018/03/02	4	9.99	0	0.00	10.05	4	17,842	0.02%
2018/03/01	2	10.05	0	0.00	10.05	2	17,725	0.01%
2018/02/27	4	10.15	35	10.15	10.10	-31	17,676	-0.18%
2018/02/26	0	0.00	23	10.20	10.20	-23	17,440	-0.13%
2018/02/23	1	10.10	5.5	10.15	10.15	-4.5	17,077	-0.03%
2018/02/21	1	9.93	60	9.94	10.00	-59	16,915	-0.35%
2018/02/12	60	9.75	83	9.75	9.71	-23	16,565	-0.14%
2018/02/09	2	9.55	0	0.00	9.60	2	16,476	0.01%
2018/02/08	5	9.69	0	0.00	9.70	5	16,265	0.03%
2018/02/07	33	9.75	0	0.00	9.75	33	16,245	0.20%
2018/02/06	13	9.58	19	9.60	9.53	-6	15,977	-0.04%
2018/02/05	9	9.88	0	0.00	9.86	9	15,254	0.06%
2018/02/01	0	0.00	0.2	10.00	10.00	-0.2	15,176	0.00%
2018/01/31	3	9.95	2	10.05	10.05	1	15,173	0.01%
2018/01/30	3	10.00	6	10.00	9.99	-3	14,967	-0.02%
2018/01/29	5	10.05	4	10.05	10.10	1	14,879	0.01%
2018/01/26	0	0.00	1.1	10.05	10.10	-1.1	14,759	-0.01%
2018/01/24	7	10.00	50	9.99	10.05	-43	14,519	-0.30%
2018/01/22	10	10.10	74	10.14	10.20	-64	14,161	-0.45%
2018/01/19	7	10.10	36	10.20	10.20	-29	14,002	-0.21%
2018/01/18	9	10.15	0	0.00	10.15	9	13,873	0.06%
2018/01/17	0	0.00	27	10.07	10.15	-27	13,623	-0.20%
2018/01/16	16	10.00	15	10.03	10.10	1	13,439	0.01%
2018/01/15	5	9.98	45	10.00	10.00	-40	13,237	-0.30%
2018/01/12	1	9.81	1	9.96	9.96	0	12,982	0.00%
2018/01/11	2	9.86	10	9.83	9.84	-8	12,826	-0.06%
2018/01/10	3	9.96	11	9.98	9.97	-8	12,842	-0.06%
2018/01/09	10	9.94	105	9.96	9.97	-95	12,807	-0.74%	大賣/
2018/01/08	7	9.98	28	9.92	10.00	-21	12,886	-0.16%
2018/01/05	1	9.80	120	9.74	9.80	-119	12,640	-0.94%	大賣/鉅額交易
2018/01/04	3	9.72	1	9.72	9.73	2	12,705	0.02%
2018/01/03	1	9.71	20	9.72	9.75	-19	12,865	-0.15%
2018/01/02	0	0.00	63	9.67	9.70	-63	12,827	-0.49%