永豐金 (2890)-永豐金-市政券商分點個股進出

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:14:30

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

永豐金 (2890)籌碼相關－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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	72.2	23.80	263.7	23.84	23.85	-191.5	19,791	-0.97%	大賣/鉅額交易
2024/05/17	5.2	23.13	142.3	23.10	23.15	-137.2	18,795	-0.73%	大賣/鉅額交易
2024/05/16	10	22.86	37.7	22.88	22.90	-27.8	18,164	-0.15%
2024/05/15	53.1	22.70	10.4	22.87	22.55	42.7	18,109	0.24%
2024/05/14	60.6	22.50	8	22.54	22.45	52.6	18,022	0.29%
2024/05/13	12.9	23.01	46.2	22.98	23.05	-33.3	17,947	-0.19%
2024/05/10	4.2	22.71	72.1	22.90	22.95	-67.9	17,890	-0.38%
2024/05/09	33.4	22.48	41	22.65	22.35	-7.6	17,744	-0.04%
2024/05/08	5.1	22.66	8.7	22.70	22.70	-3.6	17,604	-0.02%
2024/05/07	16.4	22.78	6.2	22.79	22.75	10.2	17,616	0.06%
2024/05/06	9.1	22.29	73	22.38	22.75	-63.9	17,443	-0.37%
2024/05/03	10	22.18	7.1	22.21	22.05	3	17,159	0.02%
2024/05/02	11.3	22.20	54.9	22.14	22.15	-43.5	17,079	-0.25%
2024/04/30	16.8	21.97	31.1	22.06	21.95	-14.3	16,847	-0.08%
2024/04/29	14.6	21.78	108.6	21.98	21.95	-94	16,702	-0.56%	大賣/
2024/04/26	5	21.39	17.1	21.43	21.30	-12.1	16,361	-0.07%
2024/04/25	48.7	21.29	21.2	21.32	21.35	27.5	16,421	0.17%
2024/04/24	83.1	21.47	2.5	21.61	21.45	80.6	16,381	0.49%
2024/04/23	25.3	21.80	17.9	21.91	21.80	7.4	16,347	0.05%
2024/04/22	7.1	21.49	26.3	21.65	21.70	-19.2	16,549	-0.12%
2024/04/19	46.2	21.24	17	21.30	21.20	29.2	16,406	0.18%
2024/04/18	9.1	21.75	6.2	21.71	21.65	2.9	16,078	0.02%
2024/04/17	12.3	21.42	27.2	21.59	21.55	-14.9	15,985	-0.09%
2024/04/16	60.7	21.32	36.3	21.24	21.25	24.4	15,832	0.15%
2024/04/15	22.1	21.86	24.2	22.00	21.80	-2	15,644	-0.01%
2024/04/12	5.1	21.80	0.4	21.90	21.85	4.7	15,630	0.03%
2024/04/11	5	21.92	27.3	21.96	21.95	-22.3	15,508	-0.14%
2024/04/10	36.3	21.79	49.1	21.94	21.70	-12.9	15,388	-0.08%
2024/04/09	5.8	21.46	26	21.50	21.50	-20.2	15,317	-0.13%
2024/04/08	3.6	21.44	30.7	21.47	21.35	-27.2	15,433	-0.18%
2024/04/03	59.1	21.11	18.2	21.05	21.00	40.9	15,282	0.27%
2024/04/02	9.5	21.32	9.9	21.41	21.35	-0.3	15,241	0.00%
2024/04/01	14.8	21.62	9.4	21.68	21.50	5.4	15,310	0.04%
2024/03/29	3	21.63	9.3	21.68	21.65	-6.3	15,260	-0.04%
2024/03/28	20	21.48	16.5	21.56	21.50	3.5	15,123	0.02%
2024/03/27	31.3	21.58	6.6	21.51	21.50	24.7	15,300	0.16%
2024/03/26	45.8	21.38	72.5	21.62	21.65	-26.7	15,607	-0.17%
2024/03/25	9.2	21.17	7	21.21	21.15	2.2	15,528	0.01%
2024/03/22	56.3	21.18	60.3	21.25	21.15	-4	15,941	-0.03%
2024/03/21	9.8	21.04	63.1	21.09	21.15	-53.3	16,166	-0.33%
2024/03/20	15.8	20.74	20	20.70	20.65	-4.2	16,489	-0.03%
2024/03/19	92.3	20.75	13.1	20.67	20.80	79.2	16,585	0.48%
2024/03/18	60.9	20.92	80.4	21.04	20.95	-19.5	16,612	-0.12%
2024/03/15	34.3	21.03	38.4	21.04	21.35	-4	16,667	-0.02%
2024/03/14	55.8	20.97	40.5	20.98	21.05	15.4	16,361	0.09%
2024/03/13	10.3	20.40	124.7	20.59	20.70	-114.4	16,142	-0.71%	大賣/鉅額交易
2024/03/12	17.6	20.21	32.6	20.29	20.30	-15	16,023	-0.09%
2024/03/11	18.6	20.33	57.4	20.35	20.25	-38.8	16,155	-0.24%
2024/03/08	502.6	20.20	100.4	20.13	20.30	402.2	16,127	2.49%	大買/鉅額交易
2024/03/07	53.1	20.01	20.7	20.06	20.10	32.4	16,087	0.20%
2024/03/06	249	20.05	6.6	20.02	20.05	242.4	16,043	1.51%	大買/鉅額交易
2024/03/05	15	19.96	17.1	20.07	20.00	-2.1	16,572	-0.01%
2024/03/04	8	19.88	105.2	19.94	20.00	-97.2	16,661	-0.58%	大賣/
2024/03/01	17.5	19.96	26.8	19.95	19.95	-9.4	16,841	-0.06%
2024/02/29	7.6	19.92	41.2	20.03	20.10	-33.6	16,944	-0.20%
2024/02/27	61.3	19.89	94.9	19.86	19.85	-33.6	16,705	-0.20%
2024/02/26	4.9	19.76	4.5	19.81	19.80	0.4	16,629	0.00%
2024/02/23	16.8	19.89	51.3	19.95	19.85	-34.5	16,622	-0.21%
2024/02/22	15.1	19.80	20.6	19.88	19.95	-5.4	16,800	-0.03%
2024/02/21	5.3	19.79	3.8	19.81	19.90	1.5	16,754	0.01%
2024/02/20	23.2	19.83	40.4	19.85	19.90	-17.2	16,674	-0.10%
2024/02/19	8	19.73	18.5	19.77	19.85	-10.5	16,713	-0.06%
2024/02/16	40.3	19.60	52.1	19.50	19.60	-11.8	16,791	-0.07%
2024/02/15	17.1	19.42	65.3	19.41	19.40	-48.3	16,844	-0.29%
2024/02/05	29.4	19.18	9.3	19.20	19.10	20.1	16,712	0.12%
2024/02/02	4.1	19.22	24	19.29	19.35	-19.9	16,645	-0.12%
2024/02/01	0.3	19.23	24.7	19.24	19.25	-24.4	16,624	-0.15%
2024/01/31	1.2	19.10	34.4	19.11	19.20	-33.1	16,537	-0.20%
2024/01/30	3.2	19.09	13.3	19.14	19.05	-10.1	16,479	-0.06%
2024/01/29	5.3	19.23	41.3	19.25	19.25	-35.9	16,591	-0.22%
2024/01/26	2	19.20	5.1	19.15	19.15	-3.1	16,612	-0.02%
2024/01/25	13.5	18.95	11.9	18.95	18.95	1.6	16,651	0.01%
2024/01/24	10.7	18.95	17.8	18.90	18.90	-7.1	16,709	-0.04%
2024/01/23	23	18.90	10.2	18.88	18.90	12.7	16,832	0.08%
2024/01/22	13.4	19.00	4.4	18.99	18.95	9	16,958	0.05%
2024/01/19	34.8	18.91	26	18.96	18.95	8.8	16,955	0.05%
2024/01/18	19.5	18.73	23	18.79	18.85	-3.5	16,929	-0.02%
2024/01/17	138.8	18.68	84.4	18.66	18.60	54.3	16,856	0.32%	大買/
2024/01/16	85	18.86	27	18.91	18.80	58	16,532	0.35%
2024/01/15	54.7	19.14	2.5	19.16	19.10	52.2	16,315	0.32%
2024/01/12	45	19.14	9.4	19.16	19.15	35.6	16,653	0.21%
2024/01/11	7.1	19.33	21.2	19.36	19.35	-14.1	16,778	-0.08%
2024/01/10	37.7	19.32	15	19.32	19.30	22.7	16,938	0.13%
2024/01/09	10.3	19.39	2.1	19.50	19.40	8.2	17,031	0.05%
2024/01/08	13	19.47	13.1	19.72	19.40	-0.1	17,032	0.00%
2024/01/05	2.3	19.41	12	19.49	19.50	-9.7	17,022	-0.06%
2024/01/04	7.2	19.37	1.9	19.43	19.40	5.3	17,284	0.03%
2024/01/03	11.8	19.32	5.7	19.36	19.30	6.1	17,854	0.03%
2024/01/02	30.7	19.44	2	19.55	19.35	28.7	17,799	0.16%
2023/12/29	5.9	19.74	10	19.77	19.70	-4.2	17,637	-0.02%
2023/12/28	0.3	19.76	99	19.73	19.70	-98.7	17,714	-0.56%
2023/12/27	96	19.72	21.6	19.73	19.80	74.4	17,622	0.42%
2023/12/26	2.3	19.53	9.6	19.56	19.40	-7.3	17,512	-0.04%
2023/12/25	13.4	19.39	12.2	19.39	19.45	1.2	17,495	0.01%
2023/12/22	16	19.26	11.1	19.32	19.30	4.9	17,565	0.03%
2023/12/21	19.9	19.33	92.2	19.34	19.30	-72.3	17,308	-0.42%
2023/12/20	7.1	19.49	9	19.64	19.45	-2	16,876	-0.01%
2023/12/19	138.2	19.58	29	19.48	19.50	109.2	16,373	0.67%	大買/鉅額交易
2023/12/18	35.3	19.87	48.3	19.93	19.75	-13	16,135	-0.08%
2023/12/15	10.1	19.97	57.2	19.94	20.00	-47.1	15,757	-0.30%
2023/12/14	9.3	19.94	77.1	19.94	20.00	-67.9	15,282	-0.44%
2023/12/13	8.9	19.68	33.2	19.68	19.80	-24.2	15,093	-0.16%
2023/12/12	8.2	19.63	67.5	19.67	19.75	-59.3	15,403	-0.38%
2023/12/11	21.5	19.50	58.6	19.38	19.55	-37.1	15,380	-0.24%
2023/12/08	14.5	19.19	32	19.18	19.25	-17.5	15,346	-0.11%
2023/12/07	7.5	19.07	11.3	19.15	19.05	-3.8	15,380	-0.02%
2023/12/06	0.8	19.17	78.5	19.30	19.35	-77.7	15,410	-0.50%
2023/12/05	10.7	18.97	29.9	19.08	19.15	-19.2	15,225	-0.13%
2023/12/04	1.1	18.95	85.2	19.06	19.10	-84.1	15,172	-0.55%
2023/12/01	0.2	18.91	24.5	18.93	18.95	-24.3	15,165	-0.16%
2023/11/30	2.5	18.99	12.8	19.00	18.90	-10.3	15,105	-0.07%
2023/11/29	24.6	18.93	11.7	18.99	18.80	13	14,500	0.09%
2023/11/28	4	18.88	71.4	19.01	18.85	-67.5	14,362	-0.47%
2023/11/27	2.4	18.89	30	18.95	18.80	-27.6	14,532	-0.19%
2023/11/24	0.5	18.85	0.5	18.85	18.85	0	14,437	0.00%
2023/11/23	25.4	18.86	21.5	18.85	18.85	3.9	14,387	0.03%
2023/11/22	3.1	18.85	6.6	18.90	18.85	-3.6	14,315	-0.02%
2023/11/21	1.9	18.89	50.1	18.96	18.95	-48.1	14,288	-0.34%
2023/11/20	1	18.75	99.5	18.75	18.75	-98.5	14,077	-0.70%
2023/11/17	11.4	18.89	72.6	18.90	18.85	-61.2	14,087	-0.43%
2023/11/16	1.1	18.72	48	18.80	18.90	-46.9	14,042	-0.33%
2023/11/15	7	18.74	74.1	18.74	18.70	-67.1	13,952	-0.48%
2023/11/14	4	18.59	43.5	18.66	18.65	-39.4	13,867	-0.28%
2023/11/13	3	18.44	14.7	18.46	18.50	-11.7	13,856	-0.08%
2023/11/10	2	18.35	141.1	18.46	18.45	-139.1	14,109	-0.99%	大賣/鉅額交易
2023/11/09	1.5	18.42	24.3	18.38	18.45	-22.8	14,229	-0.16%
2023/11/08	1.5	18.35	93.1	18.37	18.40	-91.6	14,543	-0.63%
2023/11/07	0.4	18.34	3.3	18.38	18.35	-2.9	14,571	-0.02%
2023/11/06	8.2	18.44	44.8	18.52	18.45	-36.6	14,681	-0.25%
2023/11/03	4.1	18.30	58	18.28	18.40	-53.9	15,058	-0.36%
2023/11/02	1	18.15	9.1	18.17	18.15	-8.1	15,598	-0.05%
2023/11/01	3	17.99	19	17.93	18.00	-16	16,002	-0.10%
2023/10/31	1	17.89	23.7	17.83	17.85	-22.7	16,308	-0.14%
2023/10/30	29.6	17.70	29	17.73	17.70	0.6	16,608	0.00%
2023/10/27	4	17.88	7	17.85	17.95	-3	16,663	-0.02%
2023/10/26	7	17.90	4	17.95	17.85	3	16,943	0.02%
2023/10/25	0	18.10	1	18.06	18.05	-1	16,987	-0.01%
2023/10/24	6	18.13	8.1	18.15	18.15	-2.1	17,158	-0.01%
2023/10/23	0	0.00	36.4	18.19	18.15	-36.4	17,342	-0.21%
2023/10/20	1	18.09	5	18.20	18.20	-4	17,283	-0.02%
2023/10/19	5	18.40	11.3	18.40	18.40	-6.3	17,275	-0.04%
2023/10/18	0	0.00	0.6	18.49	18.50	-0.6	17,554	0.00%
2023/10/17	4	18.55	147.5	18.55	18.60	-143.4	17,701	-0.81%	大賣/鉅額交易
2023/10/16	0	0.00	45.1	18.42	18.40	-45.1	17,897	-0.25%
2023/10/13	0	0.00	6.3	18.46	18.50	-6.3	18,312	-0.03%
2023/10/12	0.1	18.35	124.1	18.36	18.45	-124	18,402	-0.67%	大賣/鉅額交易
2023/10/11	2	18.05	64	18.11	18.25	-62	18,262	-0.34%
2023/10/06	0.3	17.65	5.2	17.68	17.70	-4.9	17,744	-0.03%
2023/10/05	0	0.00	1.7	17.38	17.35	-1.7	17,631	-0.01%
2023/10/04	5.3	17.21	0	0.00	17.15	5.3	17,702	0.03%
2023/10/03	6.2	17.33	0	0.00	17.30	6.2	17,607	0.04%
2023/10/02	1.5	17.38	0	17.40	17.35	1.5	17,813	0.01%
2023/09/28	2.1	17.38	0	0.00	17.40	2.1	18,096	0.01%
2023/09/27	1.1	17.30	0.2	17.30	17.40	0.9	18,225	0.01%
2023/09/26	4.5	17.36	0	0.00	17.35	4.5	18,519	0.02%
2023/09/25	0	17.45	0	0.00	17.45	0	18,508	0.00%
2023/09/22	1	17.30	1	17.25	17.30	0	18,769	0.00%
2023/09/21	8.7	17.28	10	17.50	17.25	-1.3	18,910	-0.01%
2023/09/20	3.5	17.61	0	0.00	17.60	3.5	18,746	0.02%
2023/09/19	0.1	17.65	1.3	17.61	17.60	-1.2	18,864	-0.01%
2023/09/18	2	17.45	0.2	17.60	17.55	1.8	19,123	0.01%
2023/09/15	8.1	17.49	41.2	17.50	17.65	-33.1	19,275	-0.17%
2023/09/14	7	17.51	16.4	17.65	17.70	-9.4	19,064	-0.05%
2023/09/13	5	17.49	1	17.40	17.50	4	19,014	0.02%
2023/09/12	0	0.00	3	17.35	17.50	-3	19,374	-0.02%
2023/09/11	1	17.20	1.1	17.25	17.45	-0.1	19,403	0.00%
2023/09/07	9	17.18	0.4	17.20	17.25	8.6	19,619	0.04%
2023/09/06	7.8	17.20	0	0.00	17.15	7.8	19,640	0.04%
2023/09/05	4.4	17.32	4.3	17.26	17.35	0.1	19,647	0.00%
2023/09/04	9	17.30	8	17.36	17.40	1	19,701	0.01%
2023/09/01	14.6	17.22	0	0.00	17.25	14.6	19,822	0.07%
2023/08/31	24.9	17.21	0	0.00	17.10	24.9	19,857	0.13%
2023/08/30	2	17.33	2	17.40	17.45	0	19,538	0.00%
2023/08/29	3.3	17.24	2.1	17.30	17.30	1.2	19,597	0.01%
2023/08/28	0	0.00	5	17.25	17.35	-5	19,709	-0.03%
2023/08/25	5.5	17.14	26.1	17.10	17.10	-20.5	21,157	-0.10%
2023/08/24	66.8	17.25	0	0.00	17.25	66.8	21,332	0.31%
2023/08/23	62.3	17.20	10.1	17.25	17.20	52.2	21,377	0.24%
2023/08/22	11	17.11	12	17.14	17.20	-1	21,593	0.00%
2023/08/21	2.2	17.18	1	17.25	17.25	1.2	21,682	0.01%
2023/08/18	14.2	17.07	2	17.05	17.10	12.2	21,775	0.06%
2023/08/17	15.8	16.93	0	0.00	16.95	15.8	21,749	0.07%
2023/08/16	30.1	17.07	3	17.05	17.05	27.1	21,837	0.12%
2023/08/15	43.1	17.33	2.2	17.40	17.25	40.9	21,781	0.19%
2023/08/14	40.2	17.56	1	17.65	17.50	39.2	21,837	0.18%
2023/08/11	1.1	17.91	3	18.00	18.00	-1.9	21,791	-0.01%
2023/08/10	13.2	17.84	12	17.84	17.95	1.2	21,795	0.01%
2023/08/09	16.9	17.78	4.9	18.05	17.85	12.1	21,797	0.06%
2023/08/08	81.5	18.66	10	18.66	18.70	71.5	21,573	0.33%
2023/08/07	33.7	18.71	102.5	18.70	18.80	-68.7	21,175	-0.32%	大賣/
2023/08/04	2	18.60	2.4	18.63	18.70	-0.4	20,803	0.00%
2023/08/02	5.3	18.53	10	18.53	18.55	-4.8	20,541	-0.02%
2023/08/01	8.2	18.70	8	18.82	18.80	0.2	20,356	0.00%
2023/07/31	12	18.67	3	18.68	18.65	9	20,211	0.04%
2023/07/28	12.1	18.54	6	18.58	18.55	6.1	20,073	0.03%
2023/07/27	17.7	18.45	58.5	18.50	18.50	-40.8	20,033	-0.20%
2023/07/26	0	0.00	24.1	18.32	18.40	-24.1	20,023	-0.12%
2023/07/25	14.1	18.01	0	0.00	18.05	14.1	20,126	0.07%
2023/07/24	11.2	17.99	10	18.05	18.00	1.2	20,119	0.01%
2023/07/21	3	18.10	62	18.14	18.10	-59	19,886	-0.30%
2023/07/20	5.1	18.09	11	18.15	18.10	-5.9	19,514	-0.03%
2023/07/19	75.7	18.03	9	18.09	18.00	66.7	19,075	0.35%
2023/07/18	107	18.05	7	18.05	18.05	100	18,736	0.53%	大買/
2023/07/17	14.1	17.90	15	17.95	17.95	-0.9	18,325	0.00%
2023/07/14	0	0.00	40.4	17.72	17.75	-40.4	18,118	-0.22%
2023/07/13	6	17.56	9.2	17.61	17.60	-3.2	18,051	-0.02%
2023/07/12	0.2	17.50	2	17.60	17.60	-1.8	18,053	-0.01%
2023/07/11	2	17.45	10.1	17.50	17.50	-8.1	17,982	-0.05%
2023/07/10	1.3	17.35	1	17.30	17.35	0.3	18,008	0.00%
2023/07/07	2.1	17.12	2	17.15	17.15	0.1	18,013	0.00%
2023/07/06	11.2	17.27	3	17.35	17.35	8.2	18,024	0.05%
2023/07/05	0	0.00	55	17.65	17.65	-55	17,734	-0.31%
2023/07/04	2	17.55	39.5	17.56	17.70	-37.5	17,614	-0.21%
2023/07/03	2.2	17.38	10.3	17.42	17.45	-8.1	17,532	-0.05%
2023/06/30	13.1	17.31	0.1	17.30	17.35	13	17,765	0.07%
2023/06/29	2	17.33	34	17.35	17.35	-32	17,833	-0.18%
2023/06/28	14	17.26	4	17.25	17.30	10	17,793	0.06%
2023/06/27	2	17.23	3	17.30	17.25	-1	17,880	-0.01%
2023/06/26	2	17.40	0.2	17.35	17.35	1.8	17,978	0.01%
2023/06/21	4	17.25	5.7	17.30	17.25	-1.7	17,850	-0.01%
2023/06/20	6	17.23	0	0.00	17.30	6	17,868	0.03%
2023/06/19	0	0.00	0.4	17.30	17.25	-0.4	17,780	0.00%
2023/06/16	61	17.28	0	0.00	17.25	61	17,773	0.34%
2023/06/15	4	17.45	9	17.50	17.50	-5	17,789	-0.03%
2023/06/14	3.7	17.44	2.8	17.47	17.45	0.9	17,990	0.01%
2023/06/13	1	17.40	9	17.40	17.40	-8	18,241	-0.04%
2023/06/12	0	0.00	16.1	17.44	17.40	-16.1	18,282	-0.09%
2023/06/09	1	17.40	22.1	17.45	17.40	-21.1	18,567	-0.11%
2023/06/08	3	17.40	24	17.40	17.35	-21	18,651	-0.11%
2023/06/07	9	17.41	13.2	17.44	17.45	-4.2	18,846	-0.02%
2023/06/06	2.6	17.39	16.2	17.40	17.35	-13.6	19,036	-0.07%
2023/06/05	5	17.37	16.7	17.30	17.30	-11.7	19,084	-0.06%
2023/06/02	14	17.22	1	17.20	17.15	13	19,127	0.07%
2023/06/01	8	17.21	6	17.25	17.15	2	19,110	0.01%
2023/05/31	8	17.20	2	17.20	17.30	6	19,035	0.03%
2023/05/30	0	0.00	20.1	17.20	17.15	-20.1	17,687	-0.11%
2023/05/29	2	17.20	2.2	17.21	17.15	-0.2	17,761	0.00%
2023/05/26	1.1	17.15	8	17.05	17.10	-6.9	18,039	-0.04%
2023/05/25	0.1	17.20	42	17.15	17.15	-41.9	17,862	-0.23%
2023/05/24	2.1	17.28	8.5	17.33	17.35	-6.4	17,953	-0.04%
2023/05/23	0	0.00	14	17.40	17.45	-14	17,845	-0.08%
2023/05/22	10	17.35	121.2	17.38	17.40	-111.2	17,791	-0.62%	大賣/鉅額交易
2023/05/19	4	17.23	32	17.28	17.25	-28	17,613	-0.16%
2023/05/18	28	17.21	24	17.21	17.20	4	17,538	0.02%
2023/05/17	5.1	17.19	24.3	17.27	17.20	-19.3	17,389	-0.11%
2023/05/15	0.6	16.96	16	16.85	16.90	-15.4	17,287	-0.09%
2023/05/12	14.1	16.90	0	0.00	16.90	14.1	17,287	0.08%
2023/05/11	6	17.05	6	17.08	17.10	0	17,034	0.00%
2023/05/10	53	17.20	4.1	17.26	17.30	48.9	16,965	0.29%
2023/05/09	5	17.21	8	17.23	17.30	-3	16,993	-0.02%
2023/05/08	23	17.22	58	17.19	17.20	-35	17,111	-0.20%
2023/05/05	0.1	17.05	15	17.04	17.05	-14.9	17,052	-0.09%
2023/05/04	0	0.00	79	17.00	17.00	-79	17,176	-0.46%
2023/05/03	4	16.80	37	16.89	16.90	-33	17,257	-0.19%
2023/05/02	33	16.85	25	16.85	16.85	8	17,639	0.05%
2023/04/28	0	0.00	31	16.80	16.70	-31	18,010	-0.17%
2023/04/27	1	16.70	11	16.70	16.75	-10	18,022	-0.06%
2023/04/26	2	16.65	3.3	16.68	16.65	-1.3	18,048	-0.01%
2023/04/25	8	16.71	13.5	16.71	16.65	-5.5	17,935	-0.03%
2023/04/24	1	16.70	0	0.00	16.70	1	17,890	0.01%
2023/04/21	0	0.00	6	16.70	16.70	-6	18,127	-0.03%
2023/04/20	8	16.63	0.7	16.65	16.65	7.3	18,259	0.04%
2023/04/19	2	16.78	7	16.80	16.80	-5	18,329	-0.03%
2023/04/18	1	16.80	21.6	16.83	16.80	-20.6	18,298	-0.11%
2023/04/17	7.1	16.79	6	16.86	16.80	1.1	18,204	0.01%
2023/04/14	2.1	16.87	18	16.90	16.90	-15.9	18,151	-0.09%
2023/04/13	18.4	16.75	63	16.78	16.80	-44.6	18,258	-0.24%
2023/04/12	3	16.65	23.2	16.65	16.60	-20.2	18,165	-0.11%
2023/04/11	21	16.59	12	16.69	16.60	9	18,195	0.05%
2023/04/10	0	0.00	12	16.65	16.65	-12	18,010	-0.07%
2023/04/07	3.2	16.57	27	16.59	16.60	-23.8	18,017	-0.13%
2023/04/06	20.1	16.55	11	16.59	16.55	9.1	17,985	0.05%
2023/03/31	9.4	16.64	0.1	16.60	16.60	9.3	18,093	0.05%
2023/03/30	34.9	16.53	12.6	16.59	16.55	22.3	18,879	0.12%
2023/03/29	8.8	16.66	32.5	16.69	16.75	-23.7	19,673	-0.12%
2023/03/28	12.7	16.65	33.1	16.66	16.60	-20.4	20,724	-0.10%
2023/03/27	18.8	16.62	74.4	16.59	16.55	-55.6	22,084	-0.25%
2023/03/24	19	16.43	28.9	16.41	16.40	-9.9	23,575	-0.04%
2023/03/23	5.1	16.36	35	16.41	16.40	-29.9	23,691	-0.13%
2023/03/22	0.2	16.44	68.9	16.33	16.40	-68.7	23,728	-0.29%
2023/03/21	5.2	16.11	142	16.11	16.10	-136.8	24,081	-0.57%	大賣/鉅額交易
2023/03/20	19.7	15.93	247.2	15.93	15.95	-227.5	24,144	-0.94%	大賣/鉅額交易
2023/03/17	28.4	16.27	0	0.00	16.25	28.4	23,839	0.12%
2023/03/16	19	16.29	0	0.00	16.30	19	23,714	0.08%
2023/03/15	14.2	16.60	19	16.55	16.55	-4.8	23,658	-0.02%
2023/03/14	13.3	16.59	2	16.65	16.55	11.3	23,632	0.05%
2023/03/13	21	16.71	2.1	16.80	16.80	18.9	23,698	0.08%
2023/03/10	51.3	16.86	5	16.90	16.85	46.3	23,864	0.19%
2023/03/09	88.2	17.00	0	0.00	17.00	88.2	24,080	0.37%
2023/03/08	2	17.15	6	17.14	17.20	-4	25,429	-0.02%
2023/03/07	18	17.10	5	17.12	17.15	13	25,726	0.05%
2023/03/06	18	17.06	3.4	17.11	17.05	14.6	26,092	0.06%
2023/03/03	5.6	17.06	0	0.00	17.05	5.6	26,493	0.02%
2023/03/02	6.2	17.09	3	17.17	17.05	3.2	26,675	0.01%
2023/03/01	6.7	17.12	8.6	17.19	17.20	-1.9	26,917	-0.01%
2023/02/24	5.4	17.17	5.1	17.25	17.20	0.3	26,976	0.00%
2023/02/23	2	17.25	11.5	17.32	17.35	-9.5	26,684	-0.04%
2023/02/22	2.1	17.15	7	17.24	17.20	-4.9	26,812	-0.02%
2023/02/21	5.3	17.25	0	0.00	17.30	5.3	26,617	0.02%
2023/02/20	3	17.35	0.2	17.35	17.35	2.8	26,874	0.01%
2023/02/17	0	0.00	5	17.37	17.40	-5	27,038	-0.02%
2023/02/16	1	17.35	5	17.30	17.30	-4	27,468	-0.01%
2023/02/15	3.2	17.22	0	0.00	17.20	3.2	27,739	0.01%
2023/02/14	12.7	17.39	20	17.34	17.35	-7.3	27,774	-0.03%
2023/02/13	2	17.15	1	17.10	17.40	1	27,930	0.00%
2023/02/10	0.1	17.25	0	0.00	17.20	0.1	28,040	0.00%
2023/02/09	14.2	17.19	0	0.00	17.20	14.2	28,046	0.05%
2023/02/08	3.6	17.25	0	0.00	17.20	3.6	28,346	0.01%
2023/02/07	1	17.35	0.1	17.35	17.35	0.9	28,453	0.00%
2023/02/06	1.1	17.32	6	17.35	17.35	-4.9	28,546	-0.02%
2023/02/03	2.6	17.42	0	0.00	17.45	2.6	28,528	0.01%
2023/02/02	4	17.25	9	17.28	17.35	-5	28,644	-0.02%
2023/02/01	35.4	17.21	1	17.20	17.30	34.4	28,586	0.12%
2023/01/31	11.3	17.48	3	17.53	17.30	8.3	28,554	0.03%
2023/01/30	2.5	17.70	10.1	17.79	17.90	-7.6	28,334	-0.03%
2023/01/17	1.3	17.60	53.1	17.65	17.75	-51.8	28,268	-0.18%
2023/01/16	0	0.00	5.1	17.45	17.40	-5.1	28,337	-0.02%
2023/01/13	4	17.33	16.3	17.35	17.30	-12.3	28,308	-0.04%
2023/01/12	3	17.28	10	17.35	17.25	-7	28,953	-0.02%
2023/01/11	1	17.35	6	17.35	17.35	-5	29,129	-0.02%
2023/01/10	0	0.00	8.2	17.35	17.40	-8.2	28,988	-0.03%
2023/01/09	9.2	17.17	27	17.14	17.30	-17.8	28,967	-0.06%
2023/01/06	5	16.95	43.2	16.97	16.95	-38.2	28,967	-0.13%
2023/01/05	0	0.00	5	16.85	16.85	-5	29,208	-0.02%
2023/01/04	1	16.60	1	16.70	16.70	0	29,312	0.00%
2023/01/03	3	16.58	0	0.00	16.60	3	29,503	0.01%
2022/12/29	0	0.00	5.4	16.80	16.70	-5.4	29,383	-0.02%
2022/12/28	0.8	16.80	0	0.00	16.75	0.8	29,352	0.00%
2022/12/27	3.3	16.82	0	0.00	16.80	3.3	29,456	0.01%
2022/12/26	4.2	16.73	0.1	16.75	16.80	4.1	29,608	0.01%
2022/12/23	60.6	16.76	0.2	16.85	16.70	60.4	29,952	0.20%
2022/12/22	5	16.59	9	17.08	17.55	-4	29,947	-0.01%
2022/12/21	16.3	16.47	1	16.50	16.60	15.3	29,092	0.05%
2022/12/20	22.1	16.51	26.1	16.50	16.60	-4	28,190	-0.01%
2022/12/19	34.3	16.69	22	16.65	16.70	12.3	27,307	0.05%
2022/12/16	18.9	17.08	0	0.00	16.90	18.9	25,881	0.07%
2022/12/15	4	17.41	0	0.00	17.45	4	24,505	0.02%
2022/12/14	10	17.55	11.2	17.52	17.60	-1.2	24,468	-0.01%
2022/12/13	4	17.48	0	0.00	17.40	4	24,526	0.02%
2022/12/12	2	17.80	0	0.00	17.80	2	24,522	0.01%
2022/12/09	3	17.73	0	0.00	17.75	3	26,595	0.01%
2022/12/08	0.6	17.83	7.2	17.70	17.95	-6.6	26,575	-0.02%
2022/12/07	0	0.00	15.2	17.98	17.90	-15.2	26,541	-0.06%
2022/12/06	2.5	17.88	17	17.90	17.85	-14.5	26,459	-0.05%
2022/12/05	0.1	17.90	24	17.94	17.95	-23.9	26,541	-0.09%
2022/12/02	2	17.73	12	17.79	17.85	-10	26,578	-0.04%
2022/12/01	10.9	17.80	9	17.98	17.95	1.9	26,527	0.01%
2022/11/30	2.1	17.56	5.1	17.70	18.20	-3	26,334	-0.01%
2022/11/29	0	0.00	2	17.65	17.75	-2	25,062	-0.01%
2022/11/28	0.8	17.25	203	17.21	17.50	-202.1	24,730	-0.82%	大賣/鉅額交易
2022/11/25	0	0.00	8	17.41	17.50	-8	24,426	-0.03%
2022/11/24	1	17.20	2.2	17.15	17.30	-1.2	24,195	-0.01%
2022/11/23	0	0.00	10	17.22	17.25	-10	24,085	-0.04%
2022/11/22	4	17.05	19	17.11	17.15	-15	23,860	-0.06%
2022/11/21	0	0.00	32	16.81	16.85	-32	23,528	-0.14%
2022/11/18	0	0.00	12	16.96	16.95	-12	23,473	-0.05%
2022/11/17	0.4	16.90	10	16.90	16.90	-9.6	23,347	-0.04%
2022/11/16	10.6	16.95	2	17.08	16.90	8.6	23,384	0.04%
2022/11/15	4.1	16.93	5	16.98	17.00	-0.9	23,123	0.00%
2022/11/14	0	16.85	18	16.99	17.05	-18	23,011	-0.08%
2022/11/11	0.5	16.80	10	16.76	16.80	-9.5	22,582	-0.04%
2022/11/10	5	16.30	2	16.50	16.45	3	22,261	0.01%
2022/11/09	0	16.55	2	16.63	16.55	-2	22,322	-0.01%
2022/11/08	50	16.45	29.2	16.48	16.50	20.8	22,174	0.09%
2022/11/07	4	16.19	6.2	16.26	16.30	-2.2	21,973	-0.01%
2022/11/04	3	16.12	18	16.09	16.25	-15	22,088	-0.07%
2022/11/03	2	15.90	0.2	15.90	16.05	1.8	22,066	0.01%
2022/11/02	2.8	16.18	6	16.05	16.10	-3.2	22,844	-0.01%
2022/11/01	1	16.25	34	16.30	16.30	-33	23,061	-0.14%
2022/10/31	0	0.00	16	16.23	16.10	-16	23,243	-0.07%
2022/10/28	4.8	16.05	5	16.16	16.00	-0.2	23,101	0.00%
2022/10/27	3	16.22	5.1	16.22	16.05	-2	23,111	-0.01%
2022/10/26	1	15.90	6	16.07	16.05	-5	23,069	-0.02%
2022/10/25	25.2	15.49	0	0.00	15.70	25.2	22,912	0.11%
2022/10/24	35.3	15.87	0	0.00	15.80	35.3	22,812	0.15%
2022/10/21	2	16.15	4	16.18	16.15	-2	22,533	-0.01%
2022/10/20	25.2	15.84	1	15.75	16.10	24.2	22,503	0.11%
2022/10/19	13.9	16.33	1	16.35	16.50	12.9	21,861	0.06%
2022/10/18	5	16.60	4	16.68	16.70	1	21,592	0.00%
2022/10/17	12.6	16.48	1	16.40	16.50	11.6	21,816	0.05%
2022/10/14	7	16.62	0	0.00	16.60	7	21,900	0.03%
2022/10/13	6.1	16.73	1	16.75	16.75	5.1	22,087	0.02%
2022/10/12	2	17.00	6	17.14	17.10	-4	22,299	-0.02%
2022/10/11	0.5	16.90	25	16.94	16.85	-24.5	22,635	-0.11%
2022/10/06	1	17.10	12.1	17.14	17.15	-11.1	22,696	-0.05%
2022/10/05	4	17.04	2	16.95	16.95	2	22,779	0.01%
2022/10/04	3.1	16.95	0	0.00	16.95	3.1	22,910	0.01%
2022/10/03	3	16.87	0.3	16.95	16.85	2.7	22,843	0.01%
2022/09/30	0	0.00	27.4	17.30	17.30	-27.4	22,822	-0.12%
2022/09/29	0.1	17.05	12	17.14	17.15	-11.9	22,650	-0.05%
2022/09/28	6.5	16.90	0	0.00	16.90	6.5	22,482	0.03%
2022/09/27	25	17.30	1	17.30	17.20	24	22,410	0.11%
2022/09/26	2.8	17.20	1	17.20	17.15	1.8	22,435	0.01%
2022/09/23	0.2	17.40	4.3	17.39	17.40	-4.1	22,442	-0.02%
2022/09/22	15.2	17.19	3.1	17.35	17.20	12.1	22,596	0.05%
2022/09/21	5	17.66	4	17.55	17.60	1	22,428	0.00%
2022/09/20	9.1	17.59	8.1	17.50	17.60	1	22,293	0.00%
2022/09/19	50.2	17.80	8	17.85	17.75	42.2	22,142	0.19%
2022/09/16	10.1	18.44	15.8	18.53	18.45	-5.7	21,731	-0.03%
2022/09/15	0	0.00	7.1	18.24	18.20	-7.1	19,590	-0.04%
2022/09/14	2.1	18.08	5.1	18.11	18.00	-3	19,489	-0.02%
2022/09/13	0.1	18.25	1.6	18.30	18.20	-1.5	19,620	-0.01%
2022/09/12	1.1	18.25	7	18.22	18.30	-5.9	19,688	-0.03%
2022/09/08	2.8	17.84	22	17.86	17.95	-19.2	19,807	-0.10%
2022/09/07	0.1	17.44	1	17.45	17.45	-0.9	19,552	0.00%
2022/09/06	2.1	17.70	1	17.65	17.70	1.1	19,360	0.01%
2022/09/05	3	17.52	7.2	17.60	17.65	-4.2	19,174	-0.02%
2022/09/02	1.1	17.16	7	17.23	17.15	-5.9	19,054	-0.03%
2022/09/01	1	17.29	0	0.00	17.25	1	19,059	0.01%
2022/08/31	1	17.35	0	0.00	17.35	1	18,932	0.01%
2022/08/30	1.1	17.16	0	0.00	17.25	1.1	18,743	0.01%
2022/08/29	0	0.00	20	17.30	17.20	-20	18,739	-0.11%
2022/08/26	0	0.00	2	17.40	17.45	-2	18,800	-0.01%
2022/08/25	2	17.25	2	17.20	17.40	0	18,931	0.00%
2022/08/24	7.9	17.14	0	0.00	17.10	7.9	19,083	0.04%
2022/08/23	1	17.10	12	17.10	17.25	-11	19,765	-0.06%
2022/08/22	0.5	17.25	0.1	17.20	17.25	0.4	20,008	0.00%
2022/08/19	3	17.15	5	17.22	17.30	-2	20,366	-0.01%
2022/08/18	2	17.20	0	0.00	17.25	2	20,415	0.01%
2022/08/17	0	17.25	1	17.30	17.35	-1	20,648	0.00%
2022/08/16	5	17.05	5.1	17.20	17.25	-0.1	20,722	0.00%
2022/08/15	0.5	17.20	11	17.20	17.15	-10.5	21,094	-0.05%
2022/08/12	27.1	17.19	1.2	17.15	17.20	25.9	21,506	0.12%
2022/08/11	3	17.12	4	17.19	17.20	-1	21,697	0.00%
2022/08/10	5.1	16.98	10	16.98	16.90	-4.9	21,725	-0.02%
2022/08/09	7	17.57	46	17.47	17.70	-39	21,741	-0.18%
2022/08/08	1.1	17.30	31	17.25	17.35	-29.9	21,021	-0.14%
2022/08/05	0	16.95	7	17.02	17.10	-7	20,813	-0.03%
2022/08/04	12	16.80	15	16.79	16.80	-3	20,708	-0.01%
2022/08/03	4	16.70	2	16.65	16.80	2	20,751	0.01%
2022/08/02	12	16.60	37.2	16.69	16.85	-25.2	20,909	-0.12%
2022/08/01	3.2	16.71	8.2	16.86	16.80	-5	21,102	-0.02%
2022/07/29	1.1	16.76	38	16.82	16.90	-36.9	21,237	-0.17%
2022/07/28	8.1	16.64	30	16.66	16.65	-21.9	20,973	-0.10%
2022/07/27	3	16.32	0.3	16.35	16.50	2.7	20,913	0.01%
2022/07/26	1	16.35	1	16.45	16.35	0	20,907	0.00%
2022/07/25	0	16.40	4	16.19	16.40	-4	20,876	-0.02%
2022/07/21	0	16.00	1	16.00	16.00	-1	20,975	0.00%
2022/07/20	23.8	16.00	0	0.00	15.90	23.8	20,902	0.11%
2022/07/19	0.1	15.95	0	0.00	16.00	0.1	20,796	0.00%
2022/07/18	0	15.65	10	15.64	15.80	-10	20,526	-0.05%
2022/07/15	16.4	15.30	0	0.00	15.25	16.4	20,201	0.08%
2022/07/14	4	15.61	0	0.00	15.65	4	20,191	0.02%
2022/07/13	1.6	15.85	0	0.00	15.85	1.6	20,358	0.01%
2022/07/12	15.4	15.69	0	0.00	15.65	15.4	20,449	0.08%
2022/07/11	13.2	16.19	0	0.00	16.15	13.2	20,367	0.06%
2022/07/08	5	16.55	0	0.00	16.60	5	20,607	0.02%
2022/07/07	2.1	16.30	0	0.00	16.30	2.1	20,678	0.01%
2022/07/06	5	16.55	4.5	16.57	16.45	0.5	20,735	0.00%
2022/07/05	1	16.80	0	0.00	16.85	1	20,955	0.00%
2022/07/04	21.1	16.65	17	16.60	16.60	4.1	21,173	0.02%
2022/07/01	2.2	16.65	0	0.00	16.65	2.2	21,873	0.01%
2022/06/30	5.2	16.82	0	0.00	16.80	5.2	22,043	0.02%
2022/06/29	2.1	16.90	2	17.08	17.00	0.1	22,104	0.00%
2022/06/28	2	17.00	2.5	17.07	17.05	-0.5	22,503	0.00%
2022/06/27	0.5	17.15	0.8	17.15	17.10	-0.3	23,645	0.00%
2022/06/24	0	0.00	13	17.30	17.15	-13	23,760	-0.05%
2022/06/23	0	17.00	0.5	16.95	17.00	-0.5	23,773	0.00%
2022/06/22	0.1	16.90	0	0.00	16.85	0.1	23,808	0.00%
2022/06/21	4.1	17.04	26	17.00	16.95	-21.9	23,936	-0.09%
2022/06/20	4.1	16.55	1	16.60	16.40	3.1	23,927	0.01%
2022/06/17	21.8	16.78	4	16.95	16.75	17.8	23,783	0.07%
2022/06/15	2.1	16.91	4	17.08	17.15	-1.9	23,947	-0.01%
2022/06/14	3.5	16.99	7	17.04	17.05	-3.5	24,177	-0.01%
2022/06/13	18.2	16.88	4	17.05	16.95	14.2	24,284	0.06%
2022/06/10	8.1	17.13	2	17.30	17.20	6.1	24,136	0.03%
2022/06/09	30.1	17.41	6.8	17.46	17.40	23.3	24,144	0.10%
2022/06/08	0	0.00	1	17.65	17.60	-1	24,150	0.00%
2022/06/07	0	17.55	2.2	17.55	17.55	-2.2	24,289	-0.01%
2022/06/06	11.1	17.50	0	0.00	17.60	11.1	24,493	0.05%
2022/06/02	0.1	17.70	0	0.00	17.70	0.1	24,933	0.00%
2022/06/01	3.2	17.84	0	0.00	17.75	3.2	25,284	0.01%
2022/05/31	18	17.42	17	18.10	18.15	1	25,359	0.00%
2022/05/30	5.1	17.76	5.2	17.80	17.80	-0.1	24,680	0.00%
2022/05/27	0	17.65	30	17.60	17.70	-30	24,579	-0.12%
2022/05/26	0	17.30	70	17.30	17.30	-70	24,431	-0.29%
2022/05/25	1.1	17.21	1	17.35	17.40	0.1	24,834	0.00%
2022/05/24	13.2	17.31	1	17.30	17.40	12.2	25,042	0.05%
2022/05/23	12.4	17.23	10.3	17.55	17.50	2.1	24,994	0.01%
2022/05/20	1	17.30	43	17.43	17.50	-42	24,744	-0.17%
2022/05/19	4.2	17.13	3	17.30	17.15	1.2	24,332	0.00%
2022/05/18	2.1	17.45	37	17.27	17.50	-34.9	24,102	-0.14%
2022/05/17	39	17.05	34	17.19	17.05	5	23,940	0.02%
2022/05/16	10.1	16.70	7	16.85	16.85	3.1	23,664	0.01%
2022/05/13	3.2	16.76	18	16.94	16.95	-14.8	23,459	-0.06%
2022/05/12	39.9	16.91	5	17.00	16.80	34.9	23,497	0.15%
2022/05/11	21.2	17.30	0	0.00	17.35	21.2	23,285	0.09%
2022/05/10	4.1	17.18	19.1	17.44	17.50	-14.9	23,229	-0.06%
2022/05/09	38.7	17.21	10	17.15	17.20	28.7	23,175	0.12%
2022/05/06	20.6	17.75	5	17.70	17.75	15.6	23,160	0.07%
2022/05/05	4	18.17	0.4	18.26	18.05	3.6	23,325	0.02%
2022/05/04	13	18.28	1.1	18.25	18.30	11.9	23,323	0.05%
2022/05/03	3.3	18.17	14	18.11	18.20	-10.7	23,506	-0.05%
2022/04/29	3.1	18.17	5	18.25	18.25	-1.9	23,648	-0.01%
2022/04/28	7	17.98	7	18.15	18.15	0	23,926	0.00%
2022/04/27	7.2	18.14	15	18.20	18.15	-7.8	23,891	-0.03%
2022/04/26	3	18.55	32	18.52	18.55	-29	24,105	-0.12%
2022/04/25	4.1	18.16	5	18.16	18.25	-0.9	24,352	0.00%
2022/04/22	7	18.31	81	18.44	18.60	-74	24,188	-0.31%
2022/04/21	4	18.26	3.3	18.30	18.25	0.7	24,321	0.00%
2022/04/20	20.2	18.20	10	18.30	18.25	10.2	24,627	0.04%
2022/04/19	10	18.20	10	18.35	18.35	0	24,943	0.00%
2022/04/18	30.2	18.08	15	18.12	18.10	15.2	25,184	0.06%
2022/04/15	2	18.53	5	18.53	18.50	-3	25,193	-0.01%
2022/04/14	10.9	18.63	36.2	18.64	18.50	-25.2	25,278	-0.10%
2022/04/13	2	19.10	11	19.10	19.05	-9	25,156	-0.04%
2022/04/12	47.2	18.85	4.4	18.89	18.85	42.8	25,076	0.17%
2022/04/11	13.3	19.10	5.3	19.14	19.00	8	24,971	0.03%
2022/04/08	11	18.75	41	18.95	19.05	-30	24,700	-0.12%
2022/04/07	30.8	18.94	10.2	19.05	18.65	20.6	24,490	0.08%
2022/04/06	34.1	18.95	38	18.91	19.10	-3.9	23,729	-0.02%
2022/04/01	4	18.60	14	18.65	18.70	-10	23,394	-0.04%
2022/03/31	58.8	18.49	92	18.55	18.40	-33.2	23,068	-0.14%
2022/03/30	2.1	18.18	125	18.20	18.35	-122.9	22,484	-0.55%	大賣/鉅額交易
2022/03/29	25.5	17.33	1	17.35	17.30	24.5	21,310	0.11%
2022/03/28	0	0.00	10	17.40	17.55	-10	21,088	-0.05%
2022/03/25	16.1	17.48	0	0.00	17.50	16.1	21,031	0.08%
2022/03/24	10.3	17.65	81	17.70	17.75	-70.8	20,906	-0.34%
2022/03/23	244	17.57	74	17.71	17.75	170	20,874	0.81%	大買/鉅額交易
2022/03/22	10	17.30	6	17.33	17.45	4	20,749	0.02%
2022/03/21	3	17.32	6	17.35	17.35	-3	20,844	-0.01%
2022/03/18	19	17.35	77	17.51	17.30	-58	20,848	-0.28%
2022/03/17	3	17.35	37	17.35	17.40	-34	20,512	-0.17%
2022/03/16	3.9	16.98	0	0.00	17.10	3.9	20,532	0.02%
2022/03/15	6	16.95	21	16.97	17.00	-15	20,471	-0.07%
2022/03/14	1	17.00	1	17.05	17.00	0	20,535	0.00%
2022/03/11	10	16.90	0	0.00	16.90	10	20,591	0.05%
2022/03/10	1.1	16.90	28	16.79	16.90	-26.9	20,613	-0.13%
2022/03/09	5	16.50	16	16.48	16.40	-11	20,604	-0.05%
2022/03/08	42.5	16.45	1.5	16.45	16.40	41	20,374	0.20%
2022/03/07	51.2	16.64	59.4	16.73	16.80	-8.2	19,954	-0.04%
2022/03/04	58	17.17	110	17.16	17.10	-52	20,316	-0.26%	大賣/
2022/03/03	11	17.35	1.4	17.44	17.50	9.6	20,250	0.05%
2022/03/02	0.1	17.25	10	17.35	17.40	-9.9	20,483	-0.05%
2022/03/01	42	17.20	3	17.23	17.20	39	20,422	0.19%
2022/02/25	28	17.07	44.3	17.07	17.10	-16.3	20,478	-0.08%
2022/02/24	35.1	17.07	32	17.15	17.20	3.1	20,247	0.02%
2022/02/23	2	17.40	15	17.40	17.45	-13	19,962	-0.07%
2022/02/22	25	17.21	42	17.20	17.40	-17	20,043	-0.08%
2022/02/21	0	0.00	50	17.50	17.55	-50	20,195	-0.25%
2022/02/18	9	17.42	0.1	17.40	17.40	8.9	20,490	0.04%
2022/02/17	24	17.48	18	17.50	17.40	6	20,579	0.03%
2022/02/16	1	17.35	10	17.40	17.40	-9	20,750	-0.04%
2022/02/15	9	17.26	10	17.35	17.25	-1	21,064	0.00%
2022/02/14	2	17.25	10	17.20	17.40	-8	21,227	-0.04%
2022/02/11	3.1	17.35	1	17.45	17.35	2.1	21,089	0.01%
2022/02/10	24.2	17.31	10	17.36	17.45	14.2	21,082	0.07%
2022/02/09	11	17.40	15	17.44	17.50	-4	20,990	-0.02%
2022/02/08	5.3	17.32	5	17.10	17.35	0.3	20,909	0.00%
2022/02/07	10	16.79	14	16.97	17.05	-4	20,573	-0.02%
2022/01/26	1	16.40	0	0.00	16.45	1	20,166	0.00%
2022/01/25	16.7	16.27	0.4	16.40	16.40	16.3	20,142	0.08%
2022/01/24	10	16.31	34.8	16.19	16.55	-24.8	20,008	-0.12%
2022/01/21	29	16.49	12.2	16.62	16.50	16.9	19,975	0.08%
2022/01/20	17	16.75	2	16.85	16.75	15	19,706	0.08%
2022/01/19	7.2	17.06	0	0.00	16.95	7.2	19,565	0.04%
2022/01/18	1.1	17.15	30	17.02	17.10	-28.9	19,333	-0.15%
2022/01/17	11.1	16.63	2	16.75	16.70	9.1	18,968	0.05%
2022/01/14	44	16.72	1	16.70	16.70	43	18,934	0.23%
2022/01/13	58	16.59	0	0.00	16.70	58	18,923	0.31%
2022/01/12	22.1	16.38	10	16.45	16.45	12.1	18,548	0.07%
2022/01/11	62	16.33	19	16.36	16.55	43	18,182	0.24%
2022/01/10	5	16.35	38	16.34	16.35	-33	17,778	-0.19%
2022/01/07	36.1	16.61	13	16.70	16.55	23.1	17,534	0.13%
2022/01/06	2.1	16.35	26	16.37	16.50	-23.9	17,290	-0.14%
2022/01/04	5	16.15	0	0.00	16.20	5	17,180	0.03%
2022/01/03	1	16.10	0	0.00	16.10	1	17,144	0.01%
2021/12/30	22.3	16.12	24.4	16.28	16.15	-2.2	17,134	-0.01%
2021/12/29	6	16.09	9.1	16.21	16.25	-3.1	17,244	-0.02%
2021/12/28	15	16.00	8	16.03	16.05	7	17,275	0.04%
2021/12/27	0.1	15.90	1	15.95	15.95	-0.9	17,280	-0.01%
2021/12/24	0	0.00	11	15.95	15.95	-11	17,601	-0.06%
2021/12/23	0	0.00	6	15.94	16.00	-6	17,704	-0.03%
2021/12/22	1	15.90	0	0.00	15.85	1	17,825	0.01%
2021/12/21	1	15.95	10	15.95	15.90	-9	17,879	-0.05%
2021/12/20	1	15.75	0	0.00	15.75	1	17,886	0.01%
2021/12/17	6.1	15.87	2	15.80	15.90	4.1	17,835	0.02%
2021/12/16	0	15.85	2	15.75	15.75	-2	17,799	-0.01%
2021/12/15	14.5	15.91	1	15.95	15.85	13.5	17,991	0.08%
2021/12/14	10	15.60	5	15.64	15.65	5	18,302	0.03%
2021/12/13	30.8	15.95	1	15.95	15.85	29.8	18,314	0.16%
2021/12/10	4.1	15.99	35	15.98	15.95	-30.9	18,235	-0.17%
2021/12/09	0	0.00	13	15.63	15.70	-13	18,101	-0.07%
2021/12/08	2	15.55	2	15.50	15.55	0	18,107	0.00%
2021/12/07	2	15.50	20	15.40	15.50	-18	18,006	-0.10%
2021/12/06	1	15.20	5	15.34	15.35	-4	18,022	-0.02%
2021/12/03	2	15.30	13	15.23	15.20	-11	18,179	-0.06%
2021/12/02	11	15.14	0	0.00	15.15	11	18,012	0.06%
2021/12/01	2	15.03	6	15.12	15.15	-4	17,952	-0.02%
2021/11/30	9	14.99	7	15.09	15.30	2	18,025	0.01%
2021/11/29	4	15.04	12	15.00	15.00	-8	17,460	-0.05%
2021/11/26	21.1	15.18	14.1	15.48	15.15	7	17,556	0.04%
2021/11/25	10	15.50	24	15.50	15.50	-14	17,543	-0.08%
2021/11/24	2	15.55	14	15.49	15.50	-12	17,728	-0.07%
2021/11/23	0.1	15.35	7	15.36	15.30	-6.9	17,949	-0.04%
2021/11/22	4.1	15.16	4	15.13	15.20	0.1	17,786	0.00%
2021/11/19	3	15.17	11.2	15.14	15.10	-8.2	17,608	-0.05%
2021/11/18	11	15.15	38	15.16	15.20	-27	17,542	-0.15%
2021/11/17	17.1	14.98	10.1	14.99	15.00	7	17,430	0.04%
2021/11/16	6	14.66	24	14.68	14.75	-18	17,275	-0.10%
2021/11/15	18	14.61	8	14.68	14.70	10	17,500	0.06%
2021/11/12	1	14.55	20	14.54	14.55	-19	17,586	-0.11%
2021/11/11	11	14.29	8	14.26	14.35	3	17,621	0.02%
2021/11/10	0	0.00	6	14.20	14.20	-6	17,677	-0.03%
2021/11/08	10	14.15	0	0.00	14.20	10	19,488	0.05%
2021/11/05	1	14.00	1	14.15	14.15	0	20,771	0.00%
2021/11/03	0	0.00	1	14.15	14.20	-1	21,662	0.00%
2021/11/02	0	0.00	15	14.15	14.15	-15	22,030	-0.07%
2021/11/01	3	14.13	0	0.00	14.15	3	22,375	0.01%
2021/10/29	0	0.00	2	14.10	14.15	-2	22,652	-0.01%
2021/10/28	2	14.18	0	0.00	14.15	2	22,738	0.01%
2021/10/27	2	14.15	1	14.15	14.20	1	22,965	0.00%
2021/10/26	0	0.00	26	14.15	14.15	-26	23,721	-0.11%
2021/10/22	1	14.00	5	14.05	14.05	-4	24,406	-0.02%
2021/10/21	0.2	14.00	1	14.05	14.00	-0.8	24,666	0.00%
2021/10/20	0	0.00	1	13.95	13.95	-1	24,530	0.00%
2021/10/19	0	0.00	1	14.00	14.00	-1	24,549	0.00%
2021/10/18	6	13.92	7	13.90	13.90	-1	24,547	0.00%
2021/10/15	2.5	13.85	0	0.00	13.85	2.5	24,705	0.01%
2021/10/14	3	13.83	0	0.00	13.80	3	25,194	0.01%
2021/10/13	1	13.85	5	13.90	13.90	-4	25,692	-0.02%
2021/10/12	7	13.81	0	0.00	13.85	7	26,213	0.03%
2021/10/08	4	13.89	5	13.90	13.80	-1	26,397	0.00%
2021/10/07	9	13.90	1	13.95	13.90	8	26,798	0.03%
2021/10/06	0.1	13.85	5	13.80	13.90	-4.9	27,522	-0.02%
2021/10/05	2.1	13.70	0	0.00	13.80	2.1	27,872	0.01%
2021/10/04	1	13.70	3	13.72	13.75	-2	28,243	-0.01%
2021/10/01	17	13.69	51	13.73	13.70	-34	28,494	-0.12%
2021/09/30	12	13.85	0	0.00	13.90	12	28,465	0.04%
2021/09/29	5	13.80	52	13.85	13.90	-47	28,591	-0.16%
2021/09/28	4.1	13.89	0	0.00	13.85	4.1	28,514	0.01%
2021/09/27	0	0.00	11.5	13.96	14.00	-11.5	28,525	-0.04%
2021/09/24	18.2	13.93	11	13.90	13.95	7.2	28,613	0.03%
2021/09/23	4	13.93	0	0.00	13.85	4	28,694	0.01%
2021/09/22	9	13.80	4.1	13.75	13.85	4.9	28,663	0.02%
2021/09/17	0	0.00	40	14.07	13.95	-40	28,334	-0.14%
2021/09/16	1	14.05	0.6	14.10	14.10	0.4	28,048	0.00%
2021/09/14	25	14.11	17	14.06	14.05	8	28,046	0.03%
2021/09/10	2	14.03	0	0.00	14.05	2	28,048	0.01%
2021/09/09	12	14.01	0	0.00	14.00	12	28,506	0.04%
2021/09/08	4	14.00	2.5	14.01	14.05	1.5	28,496	0.01%
2021/09/07	6	13.98	10	14.00	14.00	-4	28,448	-0.01%
2021/09/06	12	14.06	3	14.05	14.05	9	28,798	0.03%
2021/09/03	4	14.10	8	14.09	14.10	-4	29,075	-0.01%
2021/09/02	2	13.85	4	13.94	14.00	-2	28,902	-0.01%
2021/09/01	7	14.04	2	14.18	14.00	5	28,728	0.02%
2021/08/31	12	14.20	10	14.14	14.25	2	28,492	0.01%
2021/08/30	11	14.06	0.1	14.15	14.25	10.9	28,405	0.04%
2021/08/27	1	14.00	31	13.95	14.05	-30	28,191	-0.11%
2021/08/26	0	0.00	8	13.67	13.70	-8	27,771	-0.03%
2021/08/25	0	0.00	5	13.64	13.65	-5	27,745	-0.02%
2021/08/24	1	13.50	4	13.50	13.60	-3	27,751	-0.01%
2021/08/23	3	13.55	6	13.65	13.50	-3	27,758	-0.01%
2021/08/20	15	13.59	1	13.55	13.60	14	27,850	0.05%
2021/08/19	2	13.60	27	13.62	13.65	-25	28,567	-0.09%
2021/08/18	2	13.50	7.3	13.60	13.65	-5.3	28,331	-0.02%
2021/08/17	2.9	13.46	4	13.53	13.55	-1.1	28,179	0.00%
2021/08/16	15	13.31	10	13.28	13.30	5	27,834	0.02%
2021/08/13	6.2	13.29	1	13.35	13.35	5.2	27,802	0.02%
2021/08/12	47.5	13.26	1	13.25	13.30	46.5	27,698	0.17%
2021/08/11	9.5	14.24	19	14.28	14.20	-9.5	26,185	-0.04%
2021/08/10	9	14.21	0.5	14.20	14.20	8.5	25,336	0.03%
2021/08/09	1	14.20	15	14.21	14.20	-14	25,405	-0.06%
2021/08/06	16	14.23	10	14.20	14.20	6	25,402	0.02%
2021/08/05	0	0.00	5	14.28	14.25	-5	25,879	-0.02%
2021/08/04	4	14.19	6	14.23	14.20	-2	26,968	-0.01%
2021/08/03	1	14.10	0	0.00	14.15	1	27,254	0.00%
2021/08/02	21	14.07	27	14.09	14.20	-6	27,897	-0.02%
2021/07/30	10	14.06	7	14.11	14.05	3	28,077	0.01%
2021/07/29	1.4	14.13	8	14.19	14.20	-6.6	28,354	-0.02%
2021/07/28	16	14.00	14	14.09	14.10	2	28,464	0.01%
2021/07/27	16	14.18	3	14.12	14.15	13	28,764	0.05%
2021/07/26	13	14.30	15	14.33	14.30	-2	28,917	-0.01%
2021/07/23	0	0.00	5	14.25	14.25	-5	29,021	-0.02%
2021/07/22	1	14.30	28	14.26	14.30	-27	29,081	-0.09%
2021/07/21	21	14.15	9	14.11	14.20	12	29,214	0.04%
2021/07/20	12.1	14.22	18	14.33	14.20	-5.9	29,501	-0.02%
2021/07/19	11	14.35	14	14.34	14.45	-3	29,049	-0.01%
2021/07/16	4	14.31	14	14.27	14.35	-10	29,167	-0.03%
2021/07/15	13	14.20	118	14.16	14.25	-105	28,795	-0.36%	大賣/鉅額交易
2021/07/14	10.1	14.20	5	14.15	14.15	5.1	28,720	0.02%
2021/07/13	8.1	14.15	27.1	14.22	14.10	-19	28,766	-0.07%
2021/07/12	175	14.16	33	14.07	14.00	142	28,224	0.50%	大買/鉅額交易
2021/07/09	1	13.90	75.6	13.96	13.95	-74.6	27,986	-0.27%
2021/07/08	1	13.90	59.2	13.89	13.95	-58.2	27,623	-0.21%
2021/07/07	2	13.80	12	13.80	13.80	-10	27,511	-0.04%
2021/07/06	2.1	13.80	27	13.85	13.80	-24.9	27,494	-0.09%
2021/07/05	4	13.69	57	13.65	13.75	-53	27,400	-0.19%
2021/07/02	2	13.70	1.2	13.70	13.65	0.8	27,374	0.00%
2021/07/01	10	13.70	0	0.00	13.70	10	27,361	0.04%
2021/06/30	1	13.80	2.3	13.80	13.75	-1.3	27,344	0.00%
2021/06/29	3	13.70	1	13.78	13.75	2	27,500	0.01%
2021/06/28	0	0.00	2	13.75	13.75	-2	27,729	-0.01%
2021/06/25	0	0.00	118	13.80	13.80	-118	27,891	-0.42%	大賣/鉅額交易
2021/06/24	4	13.70	8.2	13.67	13.70	-4.2	27,840	-0.02%
2021/06/23	1	13.65	7.1	13.70	13.60	-6.1	27,924	-0.02%
2021/06/22	0	0.00	1.1	13.51	13.50	-1.1	28,024	0.00%
2021/06/21	3	13.42	0.1	13.50	13.50	2.9	28,231	0.01%
2021/06/18	17	13.59	5	13.65	13.55	12	28,091	0.04%
2021/06/17	0	0.00	5	13.60	13.60	-5	28,009	-0.02%
2021/06/16	0	0.00	16	13.63	13.70	-16	29,300	-0.05%
2021/06/15	1	13.55	0	0.00	13.55	1	29,313	0.00%
2021/06/11	11.1	13.75	12	13.75	13.75	-0.9	29,216	0.00%
2021/06/10	0.5	13.60	11	13.60	13.65	-10.5	29,178	-0.04%
2021/06/09	14	13.60	0	0.00	13.60	14	29,494	0.05%
2021/06/08	3.1	13.60	21	13.65	13.65	-17.9	29,606	-0.06%
2021/06/07	21	13.59	1	13.60	13.65	20	29,961	0.07%
2021/06/04	7	13.62	25	13.64	13.70	-18	30,063	-0.06%
2021/06/03	12	13.66	8.3	13.64	13.70	3.7	30,298	0.01%
2021/06/02	2	13.58	3.5	13.57	13.65	-1.5	30,346	0.00%
2021/06/01	11	13.55	0.2	13.55	13.55	10.8	30,381	0.04%
2021/05/31	10	13.48	0.4	13.50	13.55	9.6	30,598	0.03%
2021/05/28	11	13.46	16	13.50	13.45	-5	30,808	-0.02%
2021/05/27	3.3	13.30	49	13.44	13.50	-45.7	30,605	-0.15%
2021/05/26	1	13.40	4.1	13.40	13.45	-3.1	30,188	-0.01%
2021/05/25	4	13.33	2	13.35	13.30	2	30,352	0.01%
2021/05/24	4	13.19	0	0.00	13.25	4	30,325	0.01%
2021/05/21	3.1	13.23	26	13.21	13.20	-22.9	30,476	-0.08%
2021/05/20	1	13.05	2	13.10	13.10	-1	30,427	0.00%
2021/05/19	3	13.05	31	13.06	13.05	-28	30,503	-0.09%
2021/05/18	15	13.03	45.5	13.05	13.05	-30.5	30,639	-0.10%
2021/05/17	81.2	12.70	28	12.90	12.60	53.2	30,849	0.17%
2021/05/14	17	13.00	0	0.00	13.15	17	30,394	0.06%
2021/05/13	34	13.10	64	12.85	13.00	-30	29,935	-0.10%
2021/05/12	158.1	13.18	184	13.01	13.05	-25.9	29,135	-0.09%	大買/大賣/
2021/05/11	91	13.72	25	13.78	13.70	66	27,745	0.24%
2021/05/10	39	13.93	91.2	13.94	14.00	-52.2	27,192	-0.19%
2021/05/07	27.2	13.69	11	13.65	13.65	16.2	26,614	0.06%
2021/05/06	93	13.55	12	13.48	13.60	81	26,375	0.31%
2021/05/05	37	13.24	12	13.30	13.25	25	25,430	0.10%
2021/05/04	28.3	13.13	1	13.15	13.20	27.3	25,044	0.11%
2021/05/03	47	13.41	6	13.37	13.35	41	24,410	0.17%
2021/04/29	13	13.40	103	13.40	13.30	-90	24,074	-0.37%	大賣/
2021/04/28	15	13.46	55	13.50	13.50	-40	23,998	-0.17%
2021/04/27	110	13.45	51	13.50	13.50	59	24,345	0.24%	大買/
2021/04/26	54	13.47	6	13.49	13.50	48	24,159	0.20%
2021/04/23	53.4	13.34	1	13.25	13.30	52.4	23,710	0.22%
2021/04/22	2	13.35	18	13.35	13.30	-16	23,796	-0.07%
2021/04/21	3	13.30	8	13.30	13.30	-5	23,455	-0.02%
2021/04/20	21	13.19	14	13.24	13.35	7	23,374	0.03%
2021/04/19	58	13.25	57.6	13.22	13.25	0.4	23,273	0.00%
2021/04/16	8	12.97	13.5	12.99	13.00	-5.5	22,927	-0.02%
2021/04/15	2	12.90	52.7	12.90	12.95	-50.7	23,202	-0.22%
2021/04/14	3	12.80	15.1	12.79	12.80	-12.1	22,925	-0.05%
2021/04/13	5	12.80	1	12.75	12.75	4	23,111	0.02%
2021/04/12	14	12.80	9	12.72	12.80	5	23,049	0.02%
2021/04/09	31	12.55	36.1	12.59	12.55	-5.1	23,028	-0.02%
2021/04/08	31	12.56	1	12.65	12.60	30	23,110	0.13%
2021/04/07	31	12.57	2	12.58	12.65	29	23,674	0.12%
2021/04/06	12	12.60	5	12.64	12.60	7	23,659	0.03%
2021/04/01	56	12.65	0	0.00	12.65	56	23,543	0.24%
2021/03/31	10	12.70	5	12.67	12.85	5	23,224	0.02%
2021/03/30	1	12.60	49	12.73	12.70	-48	22,972	-0.21%
2021/03/29	4.1	12.55	8.2	12.57	12.60	-4.1	22,771	-0.02%
2021/03/26	0	0.00	16	12.50	12.45	-16	22,643	-0.07%
2021/03/25	3.4	12.45	9	12.47	12.50	-5.6	22,525	-0.02%
2021/03/24	17	12.36	50	12.40	12.35	-33	22,371	-0.15%
2021/03/23	0	12.35	0	0.00	12.35	0	22,113	0.00%
2021/03/22	3	12.27	1	12.30	12.30	2	22,136	0.01%
2021/03/19	5	12.15	0	0.00	12.05	5	21,967	0.02%
2021/03/18	1	12.30	10	12.35	12.25	-9	20,599	-0.04%
2021/03/17	83	12.24	7	12.31	12.30	76	20,614	0.37%
2021/03/16	3	12.35	109	12.35	12.35	-106	20,554	-0.52%	大賣/鉅額交易
2021/03/15	3	12.32	10.1	12.31	12.30	-7.1	20,506	-0.03%
2021/03/12	10	12.15	1	12.05	12.15	9	20,884	0.04%
2021/03/11	21	12.07	6.6	12.10	12.00	14.4	20,963	0.07%
2021/03/10	3	12.00	37	12.00	12.05	-34	20,806	-0.16%
2021/03/09	0	0.00	4	11.90	11.95	-4	20,687	-0.02%
2021/03/08	0	0.00	8	11.76	11.80	-8	20,685	-0.04%
2021/03/05	16	11.69	4	11.70	11.75	12	20,716	0.06%
2021/03/04	36	11.75	0	11.80	11.80	36	21,420	0.17%
2021/03/02	59	11.70	25.1	11.74	11.65	33.9	21,289	0.16%
2021/02/26	8	11.73	1	11.75	11.65	7	21,348	0.03%
2021/02/25	1	11.90	32	11.90	11.95	-31	21,039	-0.15%
2021/02/24	3	11.80	37	11.77	11.80	-34	20,831	-0.16%
2021/02/23	0	0.00	30	11.70	11.75	-30	20,776	-0.14%
2021/02/22	2	11.65	10	11.65	11.65	-8	21,140	-0.04%
2021/02/19	3	11.50	0	0.00	11.60	3	21,098	0.01%
2021/02/18	5	11.60	14	11.65	11.60	-9	21,118	-0.04%
2021/02/17	9	11.40	123.1	11.52	11.60	-114.1	21,064	-0.54%	大賣/鉅額交易
2021/02/05	0	0.00	2	11.20	11.20	-2	20,483	-0.01%
2021/02/04	1	11.10	0	0.00	11.15	1	20,569	0.00%
2021/02/02	0	0.00	20	11.20	11.10	-20	21,398	-0.09%
2021/02/01	0	0.00	1	11.05	11.10	-1	21,457	0.00%
2021/01/29	23	11.00	0	0.00	10.95	23	21,382	0.11%
2021/01/28	72	11.02	0	0.00	11.05	72	21,133	0.34%
2021/01/27	20	11.11	0	0.00	11.10	20	20,957	0.10%
2021/01/26	5	11.10	11	11.05	11.10	-6	20,843	-0.03%
2021/01/25	2	11.05	0	0.00	11.15	2	20,842	0.01%
2021/01/22	3.5	11.12	0	0.00	11.10	3.5	20,843	0.02%
2021/01/21	0	0.00	0.1	11.15	11.15	-0.1	20,762	0.00%
2021/01/20	22.1	11.22	7	11.20	11.10	15.1	20,578	0.07%
2021/01/19	10	11.35	0	0.00	11.35	10	20,080	0.05%
2021/01/18	5	11.30	0	0.00	11.35	5	19,999	0.03%
2021/01/15	8	11.44	8	11.47	11.40	0	19,886	0.00%
2021/01/14	0	0.00	1	11.60	11.50	-1	19,878	-0.01%
2021/01/12	8	11.46	4	11.50	11.45	4	19,492	0.02%
2021/01/11	2	11.63	14	11.61	11.65	-12	19,396	-0.06%
2021/01/08	3	11.60	21	11.60	11.65	-18	19,235	-0.09%
2021/01/07	3	11.45	6.4	11.40	11.45	-3.4	18,714	-0.02%
2021/01/06	5	11.46	26	11.36	11.40	-21	18,662	-0.11%
2021/01/05	26	11.49	25	11.45	11.45	1	18,322	0.01%
2021/01/04	38	11.45	31	11.45	11.45	7	18,419	0.04%
2020/12/31	15.1	11.46	10	11.45	11.45	5.1	18,243	0.03%
2020/12/30	55	11.45	32	11.45	11.50	23	18,132	0.13%
2020/12/29	18	11.21	0.6	11.20	11.20	17.4	17,641	0.10%
2020/12/28	8	11.15	20.5	11.20	11.20	-12.5	17,606	-0.07%
2020/12/25	7.4	11.19	0	0.00	11.15	7.4	17,590	0.04%
2020/12/24	3.4	11.19	9	11.15	11.15	-5.6	17,719	-0.03%
2020/12/23	32.7	11.10	10	11.15	11.10	22.7	17,667	0.13%
2020/12/22	12.7	11.16	0	0.00	11.15	12.7	17,863	0.07%
2020/12/21	9	11.20	0	0.00	11.20	9	18,096	0.05%
2020/12/18	8	11.19	8	11.15	11.10	0	18,120	0.00%
2020/12/17	4	11.15	2	11.13	11.20	2	18,075	0.01%
2020/12/16	3	11.13	0	0.00	11.20	3	18,052	0.02%
2020/12/15	7.2	11.06	12	11.07	11.05	-4.8	18,033	-0.03%
2020/12/14	7	11.19	50	11.20	11.15	-43	17,810	-0.24%
2020/12/11	4	11.18	0	0.00	11.20	4	17,762	0.02%
2020/12/10	13	11.06	4	11.05	11.05	9	17,577	0.05%
2020/12/09	36.7	11.05	14.4	11.03	11.05	22.3	17,392	0.13%
2020/12/08	18.1	11.11	10	11.11	11.00	8.1	17,191	0.05%
2020/12/07	26.9	11.23	1.4	11.21	11.20	25.5	16,444	0.16%
2020/12/04	11	11.30	20	11.30	11.30	-9	16,266	-0.06%
2020/12/03	0	0.00	8	11.25	11.20	-8	16,070	-0.05%
2020/12/02	5	11.20	0	0.00	11.25	5	15,982	0.03%
2020/12/01	2	11.18	0	0.00	11.25	2	15,858	0.01%
2020/11/30	3	11.23	2	11.35	11.10	1	15,879	0.01%
2020/11/27	7	11.30	2.1	11.30	11.35	4.9	15,162	0.03%
2020/11/26	2	11.30	7	11.25	11.30	-5	14,864	-0.03%
2020/11/25	2	11.25	20	11.20	11.30	-18	15,083	-0.12%
2020/11/24	7	11.20	0	0.00	11.20	7	14,853	0.05%
2020/11/23	3	11.28	0	0.00	11.30	3	14,730	0.02%
2020/11/20	13	11.22	0	0.00	11.25	13	14,677	0.09%
2020/11/19	62	11.30	46.5	11.30	11.30	15.5	14,630	0.11%
2020/11/18	9	11.19	0	0.00	11.20	9	14,077	0.06%
2020/11/17	18	11.16	16	11.19	11.15	2	13,986	0.01%
2020/11/16	4	11.25	6	11.25	11.25	-2	14,065	-0.01%
2020/11/13	8	11.14	22	11.11	11.20	-14	13,903	-0.10%
2020/11/12	70.8	11.20	105.1	11.17	11.20	-34.3	13,888	-0.25%	大賣/
2020/11/11	23	11.38	46.2	11.33	11.35	-23.2	13,541	-0.17%
2020/11/10	47	11.16	86.4	11.20	11.20	-39.4	13,181	-0.30%
2020/11/09	24	11.04	5	11.00	11.05	19	12,813	0.15%
2020/11/06	13	10.95	0	0.00	10.95	13	12,750	0.10%
2020/11/05	4	10.98	10	11.00	11.00	-6	12,937	-0.05%
2020/11/04	5.7	10.89	125.2	10.85	10.95	-119.5	13,056	-0.92%	大賣/鉅額交易
2020/11/03	4	10.89	0	0.00	10.90	4	13,190	0.03%
2020/11/02	6	10.77	20	10.75	10.90	-14	13,403	-0.10%
2020/10/30	18	10.71	0	0.00	10.70	18	13,445	0.13%
2020/10/29	7	10.76	0	0.00	10.75	7	13,386	0.05%
2020/10/28	4	10.85	15.5	10.80	10.80	-11.5	13,527	-0.08%
2020/10/27	2	10.83	0	0.00	10.80	2	13,811	0.01%
2020/10/26	2	10.90	5.9	10.90	10.90	-3.9	14,071	-0.03%
2020/10/22	8	10.82	44.8	10.80	10.80	-36.8	14,830	-0.25%
2020/10/21	13	10.85	0	0.00	10.80	13	15,157	0.09%
2020/10/20	11	10.90	0	0.00	10.85	11	15,489	0.07%
2020/10/19	2	10.90	0	0.00	10.90	2	15,702	0.01%
2020/10/16	0	0.00	41	10.76	10.75	-41	15,901	-0.26%
2020/10/15	0	0.00	26	10.79	10.75	-26	16,494	-0.16%
2020/10/14	1	10.85	1	10.80	10.80	0	16,730	0.00%
2020/10/13	4	10.75	6	10.80	10.80	-2	17,140	-0.01%
2020/10/08	7	10.81	0	0.00	10.85	7	17,365	0.04%
2020/10/07	0	0.00	8	10.80	10.75	-8	17,565	-0.05%
2020/10/05	1	10.90	0	0.00	10.80	1	17,833	0.01%
2020/09/30	0.9	10.85	1	10.85	10.85	-0.1	18,072	0.00%
2020/09/29	10.7	10.80	5	10.85	10.85	5.7	18,353	0.03%
2020/09/28	0	0.00	1	10.75	10.85	-1	18,747	-0.01%
2020/09/25	6	10.66	15	10.68	10.60	-9	19,196	-0.05%
2020/09/24	66	10.59	9	10.61	10.50	57	19,267	0.30%
2020/09/23	9	10.75	8	10.75	10.75	1	19,539	0.01%
2020/09/22	17	10.79	0	0.00	10.75	17	19,631	0.09%
2020/09/21	5	10.90	0.3	10.90	10.85	4.8	19,843	0.02%
2020/09/18	5	10.90	5	10.95	10.95	0	20,153	0.00%
2020/09/17	7	10.90	0	0.00	10.85	7	20,263	0.03%
2020/09/16	1	10.90	0	0.00	10.95	1	20,517	0.00%
2020/09/15	8	10.90	3	10.85	10.85	5	20,668	0.02%
2020/09/14	2	10.90	0	0.00	10.90	2	21,232	0.01%
2020/09/11	0.9	10.90	1	10.85	10.90	-0.1	21,529	0.00%
2020/09/10	0	0.00	1	10.90	10.90	-1	21,819	0.00%
2020/09/09	1	10.85	0	10.95	10.90	1	21,981	0.00%
2020/09/08	2.2	10.90	0	0.00	10.95	2.2	22,184	0.01%
2020/09/07	0	0.00	3	10.80	10.85	-3	22,626	-0.01%
2020/09/04	9	10.80	0	0.00	10.80	9	24,121	0.04%
2020/09/03	3.6	10.86	0	0.00	10.90	3.6	24,993	0.01%
2020/09/02	2	10.85	0	0.00	10.90	2	25,349	0.01%
2020/08/31	4	10.83	0	0.00	10.80	4	25,998	0.02%
2020/08/27	15	10.88	0.5	10.90	10.85	14.5	26,543	0.05%
2020/08/25	11	10.90	1	10.90	10.85	10	27,043	0.04%
2020/08/24	5	10.85	0	0.00	10.90	5	27,900	0.02%
2020/08/21	2.9	10.88	18	10.86	10.90	-15.1	28,130	-0.05%
2020/08/20	45	10.78	32	10.75	10.75	13	28,221	0.05%
2020/08/19	12	10.95	12	10.95	10.90	0	28,147	0.00%
2020/08/18	2	11.00	2	11.00	11.00	0	28,130	0.00%
2020/08/17	18	10.96	5	11.00	11.00	13	28,316	0.05%
2020/08/14	1	10.95	0	0.00	11.00	1	28,417	0.00%
2020/08/13	1.8	10.97	11	10.95	11.00	-9.2	28,396	-0.03%
2020/08/12	6	10.95	5	10.95	10.95	1	28,450	0.00%
2020/08/11	12	10.96	5	10.98	10.90	7	28,476	0.02%
2020/08/10	15	10.95	0.1	10.95	10.95	14.9	28,346	0.05%
2020/08/07	45	10.89	1	10.95	10.85	44	28,285	0.16%
2020/08/06	1.1	10.86	4	10.95	10.95	-2.9	28,149	-0.01%
2020/08/05	4	10.71	0	0.00	10.70	4	28,162	0.01%
2020/08/04	0	0.00	1.1	10.75	10.75	-1.1	28,163	0.00%
2020/08/03	155	10.70	1	10.70	10.65	154	28,128	0.55%	大買/鉅額交易
2020/07/31	10	10.65	100	10.75	10.65	-90	27,928	-0.32%
2020/07/30	3	10.67	0	0.00	10.65	3	27,797	0.01%
2020/07/29	5	10.66	5	10.70	10.65	0	27,581	0.00%
2020/07/28	135	10.60	0	0.00	10.60	135	27,535	0.49%	大買/鉅額交易
2020/07/27	38	10.72	14	10.71	10.65	24	27,380	0.09%
2020/07/24	30	10.83	19	10.80	10.80	11	26,991	0.04%
2020/07/23	5	10.85	7	10.90	10.90	-2	26,697	-0.01%
2020/07/22	14	10.90	0.8	10.90	10.90	13.2	26,563	0.05%
2020/07/21	44	10.89	0	0.00	10.85	44	26,351	0.17%
2020/07/20	12	10.90	11	10.95	11.00	1	25,928	0.00%
2020/07/17	22	10.93	19	10.99	10.95	3	25,808	0.01%
2020/07/16	8	10.92	0	0.00	10.90	8	25,665	0.03%
2020/07/14	10	10.95	30	10.95	10.90	-20	25,419	-0.08%
2020/07/13	62	11.00	39	11.04	10.95	23	25,406	0.09%
2020/07/10	72	10.96	27	10.99	10.95	45	25,351	0.18%
2020/07/09	0	0.00	1	11.10	11.00	-1	25,248	0.00%
2020/07/08	6	11.05	0.1	11.05	11.05	5.9	25,004	0.02%
2020/07/07	43	11.03	53	11.10	11.10	-10	24,785	-0.04%
2020/07/06	6	11.10	10	11.10	11.15	-4	24,398	-0.02%
2020/07/03	36	10.91	3	10.97	10.90	33	24,077	0.14%
2020/07/02	59	10.79	65	10.80	10.90	-6	24,048	-0.02%
2020/07/01	4	10.94	0	0.00	10.90	4	23,759	0.02%
2020/06/30	65	10.90	1	10.95	10.85	64	23,756	0.27%
2020/06/29	44	10.90	2	10.90	10.90	42	23,714	0.18%
2020/06/24	8	11.04	0	0.00	11.10	8	23,594	0.03%
2020/06/23	45	11.00	0	0.00	11.05	45	23,556	0.19%
2020/06/22	12	11.02	1	11.05	11.10	11	23,417	0.05%
2020/06/19	37	11.07	0	0.00	11.00	37	23,659	0.16%
2020/06/18	16	11.10	0	0.00	11.10	16	23,343	0.07%
2020/06/17	15	11.18	0	0.00	11.25	15	23,359	0.06%
2020/06/16	9	11.24	3	11.30	11.25	6	23,853	0.03%
2020/06/15	18	11.10	13	11.15	11.05	5	24,606	0.02%
2020/06/12	61.2	11.19	3	11.10	11.20	58.2	24,833	0.23%
2020/06/11	54	11.61	3	11.45	11.45	51	24,917	0.20%
2020/06/10	104	12.32	4	12.35	12.35	100	23,727	0.42%	大買/
2020/06/09	51	12.25	3	12.25	12.25	48	23,423	0.20%
2020/06/08	31	12.25	12	12.30	12.30	19	23,384	0.08%
2020/06/05	12	12.25	5	12.20	12.20	7	23,100	0.03%
2020/06/04	35	12.22	2.2	12.15	12.20	32.8	23,129	0.14%
2020/06/03	32	12.23	11	12.35	12.20	21	23,358	0.09%
2020/06/02	11	12.11	5	12.11	12.10	6	23,335	0.03%
2020/06/01	4.2	11.96	18	11.95	11.95	-13.8	23,476	-0.06%
2020/05/29	0	0.00	1	11.85	11.80	-1	23,478	0.00%
2020/05/28	21	11.84	11	11.93	11.75	10	22,685	0.04%
2020/05/27	6	11.80	5.1	11.83	11.80	0.9	22,792	0.00%
2020/05/26	0	0.00	3	11.78	11.75	-3	22,934	-0.01%
2020/05/25	11	11.60	1	11.60	11.60	10	22,875	0.04%
2020/05/22	63	11.64	1	11.55	11.55	62	22,996	0.27%
2020/05/20	0	0.00	2	11.73	11.65	-2	23,185	-0.01%
2020/05/19	0.1	11.70	2	11.75	11.70	-1.9	23,348	-0.01%
2020/05/18	66	11.51	0	0.00	11.50	66	23,396	0.28%
2020/05/15	27	11.69	0	0.00	11.65	27	23,265	0.12%
2020/05/14	7	11.72	10	11.75	11.70	-3	23,146	-0.01%
2020/05/13	10	11.83	2	11.85	11.80	8	23,010	0.03%
2020/05/12	17	11.82	10	11.85	11.80	7	23,016	0.03%
2020/05/11	3	11.82	4	11.83	11.80	-1	22,932	0.00%
2020/05/08	8	11.61	21	11.70	11.55	-13	22,911	-0.06%
2020/05/07	11	11.55	2	11.60	11.55	9	22,995	0.04%
2020/05/06	22	11.50	0	0.00	11.50	22	23,037	0.10%
2020/05/05	1	11.75	0	0.00	11.70	1	23,166	0.00%
2020/05/04	9	11.68	9	11.60	11.70	0	23,248	0.00%
2020/04/30	4	12.20	35	12.01	12.20	-31	23,284	-0.13%
2020/04/29	20	11.80	11	11.75	11.75	9	23,423	0.04%
2020/04/28	1	11.55	0	0.00	11.55	1	23,734	0.00%
2020/04/24	4	11.29	1	11.25	11.25	3	24,472	0.01%
2020/04/23	1	11.30	0	0.00	11.30	1	24,594	0.00%
2020/04/22	2.9	11.31	11	11.21	11.35	-8.1	24,551	-0.03%
2020/04/21	22	11.59	7	11.70	11.40	15	24,596	0.06%
2020/04/20	0	0.00	29	11.80	11.90	-29	24,479	-0.12%
2020/04/17	5	12.10	6.5	11.99	11.90	-1.5	24,795	-0.01%
2020/04/16	2	11.75	1	11.85	11.80	1	24,653	0.00%
2020/04/15	4	11.81	4.1	11.80	11.90	-0.1	24,575	0.00%
2020/04/14	2	11.50	1	11.50	11.55	1	24,533	0.00%
2020/04/13	3	11.37	2	11.40	11.30	1	24,524	0.00%
2020/04/09	1	11.40	2.3	11.35	11.30	-1.3	24,663	-0.01%
2020/04/08	2.5	11.23	0	0.00	11.25	2.5	24,577	0.01%
2020/04/07	0	0.00	5	11.12	11.10	-5	24,406	-0.02%
2020/04/06	0	11.10	0	0.00	11.05	0	24,254	0.00%
2020/04/01	9	11.00	8	11.05	11.00	1	23,907	0.00%
2020/03/31	0	0.00	2	11.05	11.05	-2	23,710	-0.01%
2020/03/30	2	10.90	5	11.00	10.90	-3	23,397	-0.01%
2020/03/27	14	11.00	0	0.00	11.05	14	23,260	0.06%
2020/03/26	2.9	10.92	4	10.95	10.95	-1.1	23,182	0.00%
2020/03/25	6.9	10.88	126	10.99	10.85	-119.1	23,523	-0.51%	大賣/鉅額交易
2020/03/24	6	10.47	15	10.44	10.35	-9	23,229	-0.04%
2020/03/23	4	10.16	4	10.28	10.10	0	23,159	0.00%
2020/03/20	4	10.05	12	10.11	10.60	-8	22,980	-0.03%
2020/03/19	30	9.62	11	9.69	9.68	19	22,303	0.09%
2020/03/18	9	10.17	2	10.10	10.10	7	21,844	0.03%
2020/03/17	28.9	10.28	2	10.38	10.30	26.9	21,499	0.13%
2020/03/16	10	10.83	0	0.00	10.70	10	20,973	0.05%
2020/03/13	33.9	10.93	10	10.80	11.30	23.9	20,624	0.12%
2020/03/12	130	11.81	18	11.82	11.75	112	19,865	0.56%	大買/鉅額交易
2020/03/11	3	12.43	0	0.00	12.35	3	19,337	0.02%
2020/03/10	8	12.42	4	12.45	12.50	4	19,260	0.02%
2020/03/09	15	12.61	1	12.70	12.55	14	19,008	0.07%
2020/03/06	4	12.85	0	0.00	12.80	4	18,500	0.02%
2020/03/05	32	12.87	0	0.00	12.90	32	18,110	0.18%
2020/03/04	0.1	13.00	0	0.00	13.00	0.1	17,774	0.00%
2020/03/03	2	13.05	3	13.05	13.05	-1	17,615	-0.01%
2020/03/02	1.1	13.00	17	12.99	13.00	-15.9	17,480	-0.09%
2020/02/27	1	12.95	3	13.00	13.00	-2	17,635	-0.01%
2020/02/26	2	12.90	0	0.00	13.05	2	17,324	0.01%
2020/02/25	1	12.90	21	13.00	13.00	-20	17,148	-0.12%
2020/02/24	5	12.99	0	0.00	13.00	5	16,968	0.03%
2020/02/21	2	13.13	0	0.00	13.10	2	16,656	0.01%
2020/02/20	3	13.33	0	0.00	13.15	3	16,429	0.02%
2020/02/19	6	13.20	21	13.18	13.30	-15	16,209	-0.09%
2020/02/17	2	13.10	0	0.00	13.10	2	16,198	0.01%
2020/02/14	0.9	13.05	0	0.00	13.10	0.9	16,306	0.01%
2020/02/12	2	13.05	0	0.00	13.05	2	16,310	0.01%
2020/02/10	5	13.10	0	0.00	13.10	5	16,075	0.03%
2020/02/06	1	13.10	0	0.00	13.15	1	16,107	0.01%
2020/02/05	0	0.00	1	13.10	13.05	-1	15,816	-0.01%
2020/02/04	0	0.00	0.4	13.05	13.10	-0.4	15,710	0.00%
2020/02/03	1	12.95	11	12.99	13.00	-10	15,507	-0.06%
2020/01/31	2	12.98	20	12.85	12.90	-18	15,112	-0.12%
2020/01/30	25	12.98	5	12.99	12.80	20	14,713	0.14%
2020/01/20	0	0.00	100.2	13.40	13.50	-100.2	14,010	-0.72%
2020/01/17	0	0.00	59	13.30	13.35	-59	13,930	-0.42%
2020/01/16	3	13.15	0	0.00	13.20	3	13,786	0.02%
2020/01/15	0	0.00	10	13.15	13.20	-10	13,730	-0.07%
2020/01/14	0	0.00	6	13.05	13.15	-6	13,614	-0.04%
2020/01/13	6	13.06	0	0.00	13.05	6	13,513	0.04%
2020/01/10	1.9	13.10	17	13.15	13.15	-15.1	13,197	-0.11%
2020/01/09	0	0.00	4.2	13.00	13.10	-4.2	13,201	-0.03%
2020/01/08	3	12.90	5.1	12.95	12.95	-2.1	13,060	-0.02%
2020/01/07	0	0.00	3	13.00	13.00	-3	12,953	-0.02%
2020/01/02	5	13.02	0	0.00	13.05	5	12,678	0.04%
2019/12/31	0	0.00	0.1	13.00	13.00	-0.1	12,617	0.00%
2019/12/25	0	0.00	5	13.10	13.10	-5	12,817	-0.04%
2019/12/24	1	13.20	2	13.23	13.15	-1	12,953	-0.01%
2019/12/23	0	0.00	4	13.25	13.25	-4	13,059	-0.03%
2019/12/20	2	13.27	14	13.29	13.25	-12	13,450	-0.09%
2019/12/19	17	13.20	7	13.15	13.15	10	13,203	0.08%
2019/12/18	1	13.00	1	13.15	13.15	0	13,333	0.00%
2019/12/17	7	13.00	1	13.05	13.10	6	13,498	0.04%
2019/12/16	16	13.05	5	13.05	13.05	11	13,379	0.08%
2019/12/12	1	12.90	5	13.00	12.95	-4	13,011	-0.03%
2019/12/11	1	12.80	0	0.00	12.90	1	12,873	0.01%
2019/12/10	2.6	12.75	0	0.00	12.80	2.6	12,878	0.02%
2019/12/06	1.4	12.85	0	0.00	12.95	1.4	12,935	0.01%
2019/12/05	0	0.00	0	12.90	12.95	0	13,019	0.00%
2019/12/04	1	12.85	0	0.00	12.95	1	12,954	0.01%
2019/12/03	7	12.86	20	12.85	12.95	-13	12,994	-0.10%
2019/11/29	0	0.00	1	12.90	12.85	-1	12,967	-0.01%
2019/11/28	2	13.00	26	13.00	13.05	-24	12,941	-0.19%
2019/11/26	2	13.00	0	0.00	12.85	2	13,493	0.01%
2019/11/21	0	0.00	5	12.90	12.90	-5	13,447	-0.04%
2019/11/20	0	0.00	3	12.90	12.90	-3	13,430	-0.02%
2019/11/19	1	12.85	2	12.85	12.90	-1	13,416	-0.01%
2019/11/18	1	12.90	0	0.00	12.90	1	13,623	0.01%
2019/11/15	1	12.85	0	0.00	12.90	1	13,721	0.01%
2019/11/14	1	12.75	3	12.80	12.80	-2	13,679	-0.01%
2019/11/11	0	0.00	10	12.65	12.70	-10	14,191	-0.07%
2019/11/08	0	0.00	1	12.70	12.70	-1	14,261	-0.01%
2019/11/07	50	12.65	4	12.65	12.60	46	14,631	0.31%
2019/11/06	10	12.70	5.9	12.70	12.70	4.2	14,742	0.03%
2019/11/04	2	12.55	2	12.55	12.60	0	14,944	0.00%
2019/10/30	1	12.50	0	0.00	12.60	1	15,754	0.01%
2019/10/28	0	0.00	8	12.56	12.55	-8	15,957	-0.05%
2019/10/25	0	0.00	2	12.55	12.60	-2	16,091	-0.01%
2019/10/24	0	0.00	13	12.47	12.50	-13	16,180	-0.08%
2019/10/22	2	12.50	14	12.50	12.55	-12	16,419	-0.07%
2019/10/21	1	12.40	0.2	12.40	12.45	0.8	16,514	0.00%
2019/10/18	0	0.00	4	12.35	12.35	-4	16,557	-0.02%
2019/10/16	0	0.00	3	12.32	12.35	-3	16,672	-0.02%
2019/10/14	0	12.25	0	0.00	12.30	0	16,874	0.00%
2019/10/09	7	12.13	0	0.00	12.10	7	16,923	0.04%
2019/10/07	0	0.00	1	12.20	12.20	-1	17,558	-0.01%
2019/10/04	1	12.10	1	12.10	12.15	0	18,327	0.00%
2019/10/02	0	0.00	25	12.15	12.15	-25	18,614	-0.13%
2019/10/01	27	12.13	0	0.00	12.20	27	18,740	0.14%
2019/09/25	10	12.10	0	0.00	12.20	10	18,702	0.05%
2019/09/24	3	12.30	0	0.00	12.30	3	18,337	0.02%
2019/09/20	0	0.00	1.4	12.45	12.45	-1.4	18,128	-0.01%
2019/09/19	0	0.00	0.1	12.50	12.55	-0.1	17,766	0.00%
2019/09/12	1.3	12.49	0.1	12.45	12.45	1.2	18,150	0.01%
2019/09/11	1	12.45	0	0.00	12.50	1	18,546	0.01%
2019/09/10	10	12.45	2.2	12.45	12.55	7.8	18,621	0.04%
2019/09/09	0.9	12.45	0	0.00	12.50	0.9	18,552	0.01%
2019/09/06	0.2	12.30	0	0.00	12.35	0.2	18,502	0.00%
2019/09/04	1	12.05	1	12.05	12.10	0	18,495	0.00%
2019/09/02	0	0.00	1	12.00	11.95	-1	18,621	-0.01%
2019/08/30	1	11.80	0	0.00	11.85	1	18,682	0.01%
2019/08/29	12	11.76	0	0.00	11.75	12	18,232	0.07%
2019/08/28	2	11.90	0	0.00	11.90	2	18,205	0.01%
2019/08/26	16	12.02	2.7	12.00	12.00	13.3	18,250	0.07%
2019/08/23	4	12.25	0	0.00	12.30	4	18,405	0.02%
2019/08/22	0	0.00	10	12.40	12.40	-10	18,466	-0.05%
2019/08/21	0	0.00	0.1	12.30	12.35	-0.1	18,966	0.00%
2019/08/20	0	0.00	1	12.35	12.35	-1	18,899	-0.01%
2019/08/19	2	12.33	0	0.00	12.35	2	19,130	0.01%
2019/08/15	0	0.00	4	12.25	12.15	-4	18,908	-0.02%
2019/08/14	0	0.00	1	12.30	12.30	-1	18,896	-0.01%
2019/08/13	0	0.00	7.1	12.30	12.30	-7.1	18,862	-0.04%
2019/08/12	2	11.95	3	12.50	12.45	-1	18,809	-0.01%
2019/08/07	4	11.95	0	0.00	11.95	4	18,510	0.02%
2019/08/06	11	11.90	0	0.00	12.00	11	18,368	0.06%
2019/08/05	0	0.00	1	12.00	12.05	-1	18,254	-0.01%
2019/08/02	100	12.10	1	12.10	12.05	99	17,997	0.55%
2019/08/01	2	12.25	0	0.00	12.25	2	17,860	0.01%
2019/07/31	4	12.48	0	0.00	12.40	4	17,674	0.02%
2019/07/26	0	0.00	50	12.50	12.45	-50	17,784	-0.28%
2019/07/25	0	0.00	0.8	12.50	12.60	-0.8	17,784	0.00%
2019/07/24	3	12.45	1	12.50	12.45	2	17,770	0.01%
2019/07/23	6	12.47	3	12.47	12.50	3	17,848	0.02%
2019/07/22	3	12.57	0	0.00	12.60	3	17,762	0.02%
2019/07/19	0	0.00	0.3	12.65	12.65	-0.3	17,664	0.00%
2019/07/18	0	0.00	1	12.65	12.65	-1	17,553	-0.01%
2019/07/11	7	12.46	19	12.58	12.65	-12	17,221	-0.07%
2019/07/10	0	0.00	4	13.00	13.00	-4	16,641	-0.02%
2019/07/09	6	13.00	5	13.00	12.95	1	16,066	0.01%
2019/07/08	4	13.05	1	13.00	13.05	3	16,079	0.02%
2019/07/05	2	13.05	0	0.00	13.05	2	16,255	0.01%
2019/07/04	0	0.00	1	13.00	13.00	-1	16,217	-0.01%
2019/07/03	0	0.00	2	12.88	12.90	-2	16,114	-0.01%
2019/07/02	0	0.00	4	13.00	13.00	-4	16,230	-0.02%
2019/07/01	0	0.00	0.2	12.95	13.00	-0.2	16,136	0.00%
2019/06/28	0	0.00	1	13.00	13.05	-1	16,130	-0.01%
2019/06/27	0	0.00	6	12.98	13.00	-6	16,247	-0.04%
2019/06/26	4	12.90	0	0.00	12.90	4	16,340	0.02%
2019/06/25	0	0.00	0.4	12.90	13.00	-0.4	16,479	0.00%
2019/06/24	0	0.00	7.1	12.98	13.00	-7.1	16,589	-0.04%
2019/06/21	14	12.93	11	12.91	12.80	3	16,688	0.02%
2019/06/20	0	0.00	14	12.94	12.95	-14	16,610	-0.08%
2019/06/19	0	0.00	117	12.67	12.80	-117	16,624	-0.70%	大賣/鉅額交易
2019/06/18	1	12.50	6.2	12.51	12.55	-5.2	16,557	-0.03%
2019/06/17	0	0.00	3	12.42	12.45	-3	16,706	-0.02%
2019/06/14	4	12.35	0	0.00	12.40	4	16,868	0.02%
2019/06/13	1	12.35	1	12.30	12.45	0	17,007	0.00%
2019/06/12	1	12.25	4	12.35	12.30	-3	17,584	-0.02%
2019/06/11	0	0.00	16	12.37	12.40	-16	17,457	-0.09%
2019/06/10	5	12.44	5.5	12.51	12.45	-0.5	17,352	0.00%
2019/06/06	0	0.00	3	12.35	12.50	-3	17,377	-0.02%
2019/06/03	1	12.30	10	12.30	12.30	-9	17,305	-0.05%
2019/05/31	0	0.00	2	12.25	12.25	-2	17,149	-0.01%
2019/05/30	0	0.00	24	12.18	12.20	-24	17,004	-0.14%
2019/05/28	1	12.15	2	12.10	12.10	-1	17,005	-0.01%
2019/05/27	4	12.25	7	12.25	12.25	-3	16,575	-0.02%
2019/05/24	3	12.15	3	12.13	12.20	0	16,601	0.00%
2019/05/23	0	0.00	5	12.00	12.00	-5	16,404	-0.03%
2019/05/22	0	0.00	15	12.00	12.05	-15	16,430	-0.09%
2019/05/21	0	0.00	87	12.04	12.05	-87	16,474	-0.53%
2019/05/20	6	11.84	16	11.85	11.85	-10	16,211	-0.06%
2019/05/17	0	0.00	1.4	11.75	11.80	-1.4	16,193	-0.01%
2019/05/16	0	0.00	13	11.85	11.80	-13	16,341	-0.08%
2019/05/15	5	11.70	9.3	11.77	11.75	-4.2	16,325	-0.03%
2019/05/14	1	11.60	2	11.70	11.60	-1	16,469	-0.01%
2019/05/13	10	11.80	0	0.00	11.75	10	16,476	0.06%
2019/05/10	1	11.80	16	11.90	11.85	-15	16,539	-0.09%
2019/05/09	0	0.00	1	11.80	11.75	-1	16,733	-0.01%
2019/05/07	1	11.95	1	11.90	11.85	0	16,658	0.00%
2019/05/06	1	11.95	3	11.90	11.85	-2	16,598	-0.01%
2019/05/03	2	12.00	2	12.03	12.05	0	16,556	0.00%
2019/05/02	1	12.00	2	11.98	12.00	-1	16,393	-0.01%
2019/04/30	4	11.90	0	0.00	11.90	4	16,363	0.02%
2019/04/29	1	11.95	10	11.91	11.95	-9	16,276	-0.06%
2019/04/26	0	0.00	8	11.70	11.75	-8	15,972	-0.05%
2019/04/25	3	11.70	3	11.70	11.70	0	15,871	0.00%
2019/04/24	0	0.00	1.2	11.69	11.70	-1.2	15,901	-0.01%
2019/04/23	0	0.00	3	11.65	11.70	-3	15,912	-0.02%
2019/04/22	6	11.57	27	11.56	11.55	-21	15,799	-0.13%
2019/04/19	0	0.00	1	11.60	11.60	-1	15,896	-0.01%
2019/04/18	3	11.63	25	11.60	11.60	-22	15,921	-0.14%
2019/04/17	0	0.00	1	11.75	11.65	-1	15,910	-0.01%
2019/04/15	0	0.00	10	11.75	11.75	-10	15,970	-0.06%
2019/04/12	3	11.65	0	0.00	11.65	3	15,884	0.02%
2019/04/11	5	11.65	6	11.62	11.65	-1	15,702	-0.01%
2019/04/10	1	11.50	2	11.55	11.55	-1	15,376	-0.01%
2019/04/09	3	11.50	0.1	11.50	11.55	2.9	15,248	0.02%
2019/04/08	0	0.00	10	11.47	11.50	-10	15,241	-0.07%
2019/04/03	0.1	11.40	0	0.00	11.45	0.1	14,963	0.00%
2019/04/02	0	0.00	116.7	11.44	11.45	-116.7	14,870	-0.79%	大賣/鉅額交易
2019/04/01	0	0.00	3.4	11.34	11.35	-3.4	14,644	-0.02%
2019/03/29	0	0.00	22	11.35	11.40	-22	14,299	-0.15%
2019/03/28	1	11.30	0	0.00	11.30	1	14,159	0.01%
2019/03/27	0.7	11.20	12	11.29	11.25	-11.3	14,018	-0.08%
2019/03/25	8	11.12	0.6	11.20	11.20	7.4	13,959	0.05%
2019/03/22	2	11.15	3	11.15	11.20	-1	13,688	-0.01%
2019/03/21	5.5	11.11	0	0.00	11.20	5.5	13,566	0.04%
2019/03/20	0	0.00	5	11.00	11.00	-5	13,281	-0.04%
2019/03/19	3	10.95	3	11.00	10.95	0	13,110	0.00%
2019/03/18	1	10.90	30.7	10.87	10.95	-29.7	12,978	-0.23%
2019/03/15	4	10.78	0	0.00	10.75	4	12,875	0.03%
2019/03/14	0	0.00	10	10.90	10.85	-10	12,225	-0.08%
2019/03/13	8	10.91	0	0.00	10.90	8	12,286	0.07%
2019/03/12	0	0.00	27	10.99	10.95	-27	12,175	-0.22%
2019/03/11	0	0.00	3.4	10.90	10.90	-3.4	12,076	-0.03%
2019/03/06	0	0.00	100	10.85	10.85	-100	12,050	-0.83%
2019/03/05	4	10.80	12	10.80	10.80	-8	12,067	-0.07%
2019/03/04	0	0.00	210	10.77	10.85	-210	12,108	-1.73%	大賣/鉅額交易
2019/02/26	0	0.00	0.3	10.75	10.75	-0.3	11,871	0.00%
2019/02/25	0.4	10.75	0.3	10.75	10.75	0.1	11,769	0.00%
2019/02/22	2	10.70	101	10.75	10.70	-99	11,666	-0.85%
2019/02/21	6	10.70	0	0.00	10.75	6	11,522	0.05%
2019/02/20	5	10.70	107	10.65	10.70	-102	11,497	-0.89%	大賣/鉅額交易
2019/02/19	0	0.00	0	10.65	10.65	0	11,450	0.00%
2019/02/18	1	10.70	0	0.00	10.70	1	11,541	0.01%
2019/02/15	0	0.00	1.1	10.60	10.55	-1.1	11,476	-0.01%
2019/02/14	2	10.50	1	10.45	10.45	1	11,394	0.01%
2019/02/13	1	10.45	0	0.00	10.45	1	11,327	0.01%
2019/02/12	1	10.40	10	10.45	10.40	-9	11,084	-0.08%
2019/02/11	4	10.38	0	0.00	10.40	4	11,037	0.04%
2019/01/30	1	10.35	1	10.40	10.35	0	10,953	0.00%
2019/01/28	2	10.38	0	0.00	10.35	2	10,572	0.02%
2019/01/24	102	10.30	0	0.00	10.25	102	10,658	0.96%	大買/鉅額交易
2019/01/22	1	10.45	0	0.00	10.35	1	10,811	0.01%
2019/01/21	0	0.00	100	10.45	10.40	-100	10,717	-0.93%
2019/01/18	0	0.00	31.7	10.35	10.45	-31.7	10,847	-0.29%
2019/01/16	6	10.34	0	0.00	10.35	6	11,369	0.05%
2019/01/15	0	10.45	1	10.40	10.45	-1	11,461	-0.01%
2019/01/11	30	10.30	0	0.00	10.40	30	11,585	0.26%
2019/01/10	0	0.00	1	10.35	10.40	-1	11,613	-0.01%
2019/01/09	0	0.00	2	10.45	10.50	-2	11,813	-0.02%
2019/01/07	0	0.00	1	10.40	10.40	-1	12,046	-0.01%
2019/01/04	1	10.10	0	0.00	10.05	1	12,234	0.01%
2019/01/02	2	10.23	0	0.00	10.15	2	12,789	0.02%
2018/12/28	1	10.25	0	0.00	10.30	1	12,843	0.01%
2018/12/27	0	0.00	5	10.20	10.25	-5	13,000	-0.04%
2018/12/24	9	10.20	10	10.15	10.20	-1	13,334	-0.01%
2018/12/22	1	10.20	0	0.00	10.20	1	13,447	0.01%
2018/12/19	1	10.25	9	10.20	10.30	-8	13,912	-0.06%
2018/12/18	53	10.20	0	0.00	10.10	53	13,932	0.38%
2018/12/13	1	10.25	0.5	10.35	10.35	0.5	13,924	0.00%
2018/12/11	2	10.23	0	0.00	10.15	2	13,894	0.01%
2018/12/10	1	10.30	0	0.00	10.30	1	14,180	0.01%
2018/12/07	1	10.40	0	0.00	10.45	1	14,213	0.01%
2018/12/06	201	10.47	0	0.00	10.40	201	14,377	1.40%	大買/鉅額交易
2018/12/05	0	0.00	16	10.65	10.60	-16	14,269	-0.11%
2018/12/04	0	0.00	50	10.75	10.75	-50	14,454	-0.35%
2018/12/03	1	10.70	43.1	10.75	10.75	-42.1	14,449	-0.29%
2018/11/30	1	10.55	0	0.00	10.65	1	14,511	0.01%
2018/11/29	6	10.55	0	0.00	10.50	6	14,464	0.04%
2018/11/27	2	10.58	0	0.00	10.55	2	14,456	0.01%
2018/11/26	4	10.65	50	10.80	10.70	-46	14,635	-0.31%
2018/11/23	1	10.55	103	10.60	10.70	-102	14,587	-0.70%	大賣/鉅額交易
2018/11/22	2	10.65	0	0.00	10.60	2	14,666	0.01%
2018/11/21	2	10.68	11	10.70	10.70	-9	14,794	-0.06%
2018/11/19	0	0.00	1	10.80	10.80	-1	15,032	-0.01%
2018/11/16	0	0.00	1	10.70	10.70	-1	15,179	-0.01%
2018/11/15	0	0.00	1	10.65	10.65	-1	15,260	-0.01%
2018/11/14	1	10.60	0	0.00	10.70	1	15,410	0.01%
2018/11/13	0	0.00	2	10.65	10.65	-2	15,741	-0.01%
2018/11/12	6	10.58	0	0.00	10.60	6	15,864	0.04%
2018/11/09	6	10.56	4	10.68	10.70	2	16,118	0.01%
2018/11/08	2	10.60	1	10.70	10.70	1	16,897	0.01%
2018/11/07	0	0.00	6	10.54	10.60	-6	18,081	-0.03%
2018/11/05	0	0.00	4	10.38	10.45	-4	19,931	-0.02%
2018/11/02	0	0.00	17	10.36	10.40	-17	20,138	-0.08%
2018/11/01	1	10.30	10	10.25	10.30	-9	20,453	-0.04%
2018/10/30	1	10.15	0	0.00	10.15	1	20,781	0.00%
2018/10/29	10	10.10	0	0.00	10.10	10	20,844	0.05%
2018/10/26	0	0.00	0.1	10.10	10.10	-0.1	20,889	0.00%
2018/10/25	56	10.00	0.5	10.05	9.99	55.5	20,960	0.26%
2018/10/24	4	10.14	1	10.15	10.15	3	20,792	0.01%
2018/10/23	1	10.15	0	0.00	10.20	1	20,634	0.00%
2018/10/19	8	10.20	0	0.00	10.30	8	20,710	0.04%
2018/10/16	5	10.20	0	0.00	10.30	5	20,438	0.02%
2018/10/15	16	10.23	0	0.00	10.20	16	20,262	0.08%
2018/10/12	2	10.23	8	10.31	10.40	-6	20,090	-0.03%
2018/10/11	62	10.40	5	10.51	10.25	57	19,780	0.29%
2018/10/09	5	10.91	0	0.00	10.95	5	19,305	0.03%
2018/10/08	5	10.90	2.1	10.90	10.95	2.9	19,294	0.02%
2018/10/05	7	10.89	0.4	10.95	10.90	6.6	19,275	0.03%
2018/10/04	12	10.96	0	0.00	11.00	12	19,179	0.06%
2018/10/02	30	11.05	20	11.05	11.10	10	19,171	0.05%
2018/10/01	0	0.00	0.3	11.15	11.15	-0.3	19,122	0.00%
2018/09/28	24	11.10	11.9	11.11	11.15	12.1	19,126	0.06%
2018/09/27	0.2	11.20	42	11.22	11.25	-41.8	18,862	-0.22%
2018/09/26	0.1	11.20	0	0.00	11.15	0.1	18,663	0.00%
2018/09/25	30	11.25	0	0.00	11.30	30	18,661	0.16%
2018/09/21	2	11.25	65	11.30	11.30	-63	18,658	-0.34%
2018/09/20	0.4	11.25	6	11.25	11.25	-5.6	18,647	-0.03%
2018/09/19	0	0.00	50	11.25	11.25	-50	18,793	-0.27%
2018/09/14	1	11.20	51	11.20	11.20	-50	18,690	-0.27%
2018/09/13	0	0.00	81	11.15	11.15	-81	18,501	-0.44%
2018/09/12	0	0.00	21	11.10	11.05	-21	18,450	-0.11%
2018/09/11	2	10.93	0	0.00	10.95	2	18,385	0.01%
2018/09/07	4	10.90	0	0.00	10.90	4	18,959	0.02%
2018/09/06	0	0.00	30	10.95	11.05	-30	19,031	-0.16%
2018/09/04	0	0.00	24.5	11.09	11.10	-24.5	19,071	-0.13%
2018/09/03	4.4	11.10	0	0.00	11.10	4.4	19,238	0.02%
2018/08/31	1	10.95	6.3	11.10	11.25	-5.3	19,246	-0.03%
2018/08/30	7	11.12	50	11.10	11.10	-43	19,199	-0.22%
2018/08/29	0	0.00	50	11.15	11.15	-50	19,245	-0.26%
2018/08/27	0	0.00	450	10.85	10.85	-450	19,334	-2.33%	大賣/鉅額交易
2018/08/24	2	10.80	0	0.00	10.75	2	19,424	0.01%
2018/08/23	51	10.85	0	0.00	10.90	51	19,806	0.26%
2018/08/21	1	11.00	150	11.10	11.05	-149	18,374	-0.81%	大賣/鉅額交易
2018/08/20	10	11.00	278	11.01	11.05	-268	18,161	-1.48%	大賣/鉅額交易
2018/08/17	3	10.85	0	0.00	10.85	3	17,957	0.02%
2018/08/16	213	10.60	4	10.60	10.65	209	17,839	1.17%	大買/鉅額交易
2018/08/15	624	10.71	2	10.75	10.70	622	17,633	3.53%	大買/鉅額交易
2018/08/14	7	11.29	3	11.40	11.45	4	16,894	0.02%
2018/08/13	3	11.38	3	11.35	11.35	0	15,770	0.00%
2018/08/10	0	0.00	0.4	11.50	11.50	-0.4	15,541	0.00%
2018/08/09	0	0.00	6	11.51	11.50	-6	15,550	-0.04%
2018/08/07	5	11.39	0	0.00	11.40	5	15,064	0.03%
2018/08/06	52	11.40	5	11.50	11.35	47	14,842	0.32%
2018/08/03	2	11.48	0	0.00	11.55	2	14,468	0.01%
2018/08/01	0	0.00	19	11.56	11.60	-19	14,494	-0.13%
2018/07/31	0	0.00	25.4	11.41	11.50	-25.4	14,267	-0.18%
2018/07/30	2	11.35	0.9	11.35	11.40	1.1	14,102	0.01%
2018/07/27	0	0.00	16	11.40	11.40	-16	14,107	-0.11%
2018/07/26	0	0.00	38	11.37	11.45	-38	14,151	-0.27%
2018/07/25	2	11.25	10	11.23	11.20	-8	14,011	-0.06%
2018/07/24	2	11.15	5	11.20	11.20	-3	14,162	-0.02%
2018/07/23	0	0.00	35	11.16	11.20	-35	14,135	-0.25%
2018/07/20	0	0.00	2	11.13	11.15	-2	14,256	-0.01%
2018/07/18	0	0.00	6	11.11	11.10	-6	14,426	-0.04%
2018/07/17	1	11.15	0	0.00	11.10	1	14,407	0.01%
2018/07/13	2	11.10	0	0.00	11.20	2	14,573	0.01%
2018/07/12	0	0.00	1	11.05	11.15	-1	14,612	-0.01%
2018/07/11	0	0.00	1	10.95	11.05	-1	14,661	-0.01%
2018/07/10	20	11.10	0.3	11.10	11.15	19.7	14,691	0.13%
2018/07/09	0	0.00	2	11.05	11.05	-2	14,651	-0.01%
2018/07/06	0	0.00	5.9	10.77	10.85	-5.9	14,555	-0.04%
2018/07/05	0.8	10.85	0	0.00	10.85	0.8	14,628	0.01%
2018/07/04	2	10.85	20	10.80	10.95	-18	14,828	-0.12%
2018/07/03	2	10.88	0	0.00	10.85	2	15,026	0.01%
2018/07/02	1	11.00	2	11.10	10.95	-1	15,111	-0.01%
2018/06/29	0	0.00	2	10.90	11.00	-2	15,100	-0.01%
2018/06/28	11	10.83	0	0.00	10.80	11	14,921	0.07%
2018/06/27	11	11.00	0	0.00	11.00	11	14,801	0.07%
2018/06/25	0	0.00	30	11.15	11.15	-30	14,880	-0.20%
2018/06/21	1	11.10	0.4	11.15	11.15	0.6	14,835	0.00%
2018/06/19	1	11.05	0	0.00	11.10	1	15,091	0.01%
2018/06/15	3	11.08	5	11.05	11.20	-2	14,973	-0.01%
2018/06/14	0	0.00	25	11.24	11.25	-25	14,550	-0.17%
2018/06/12	0	0.00	3	11.35	11.35	-3	15,072	-0.02%
2018/06/07	2	11.40	2	11.40	11.45	0	16,149	0.00%
2018/06/06	2.8	11.27	0	0.00	11.30	2.8	16,238	0.02%
2018/06/05	2	11.23	15	11.20	11.30	-13	16,375	-0.08%
2018/06/01	2	11.10	24	11.05	11.10	-22	16,327	-0.13%
2018/05/31	0	0.00	20	11.10	11.10	-20	16,213	-0.12%
2018/05/30	2.9	10.77	0	0.00	10.70	2.9	15,760	0.02%
2018/05/29	1	10.90	5	10.90	10.95	-4	15,625	-0.03%
2018/05/28	0	0.00	13	10.98	11.00	-13	15,648	-0.08%
2018/05/25	0	0.00	38	10.98	11.00	-38	15,885	-0.24%
2018/05/24	120	10.85	0	0.00	10.90	120	16,135	0.74%	大買/鉅額交易
2018/05/23	0	0.00	8	10.85	10.80	-8	16,288	-0.05%
2018/05/22	2	10.85	5	10.90	10.85	-3	16,481	-0.02%
2018/05/21	0	0.00	6.2	10.85	10.85	-6.2	16,765	-0.04%
2018/05/18	148	10.78	10	10.80	10.75	138	16,895	0.82%	大買/鉅額交易
2018/05/17	1.6	10.66	6.7	10.69	10.65	-5.1	16,856	-0.03%
2018/05/16	0	0.00	4	10.65	10.70	-4	16,805	-0.02%
2018/05/15	0.7	10.60	1	10.75	10.65	-0.3	17,022	0.00%
2018/05/14	0	0.00	0.3	10.70	10.75	-0.3	17,645	0.00%
2018/05/11	0	0.00	30	10.68	10.70	-30	17,740	-0.17%
2018/05/10	0	0.00	45	10.55	10.55	-45	17,689	-0.25%
2018/05/09	0	0.00	30	10.55	10.50	-30	17,672	-0.17%
2018/05/08	0.1	10.55	55	10.55	10.55	-54.9	17,738	-0.31%
2018/05/07	0	0.00	5	10.55	10.50	-5	17,840	-0.03%
2018/05/04	1	10.55	23	10.56	10.55	-22	17,927	-0.12%
2018/05/03	0.7	10.60	6	10.66	10.60	-5.3	17,881	-0.03%
2018/05/02	0	0.00	10	10.70	10.70	-10	17,978	-0.06%
2018/04/30	0	0.00	194	10.65	10.70	-194	18,208	-1.07%	大賣/鉅額交易
2018/04/27	0	0.00	20	10.55	10.60	-20	18,182	-0.11%
2018/04/26	10	10.60	14	10.64	10.60	-4	18,399	-0.02%
2018/04/25	0	0.00	10	10.50	10.55	-10	18,451	-0.05%
2018/04/24	10	10.55	0	0.00	10.55	10	18,617	0.05%
2018/04/20	0.7	10.55	0	0.00	10.60	0.7	18,896	0.00%
2018/04/19	0.7	10.55	6.4	10.60	10.60	-5.6	19,042	-0.03%
2018/04/18	1	10.45	6	10.43	10.50	-5	19,081	-0.03%
2018/04/17	19.9	10.41	1	10.40	10.40	18.9	19,199	0.10%
2018/04/16	0	0.00	1	10.50	10.50	-1	19,248	-0.01%
2018/04/13	1	10.55	2	10.55	10.60	-1	19,288	-0.01%
2018/04/12	0	0.00	2	10.55	10.60	-2	19,528	-0.01%
2018/04/11	0	0.00	3	10.55	10.60	-3	19,645	-0.02%
2018/04/10	0	0.00	1	10.45	10.60	-1	19,581	-0.01%
2018/04/09	4	10.29	0	0.00	10.40	4	19,446	0.02%
2018/04/03	0	0.00	15	10.25	10.25	-15	19,249	-0.08%
2018/04/02	4	10.30	0	10.30	10.30	4	19,175	0.02%
2018/03/31	5	10.30	0	0.00	10.35	5	19,139	0.03%
2018/03/30	0.5	10.35	0	0.00	10.40	0.5	19,229	0.00%
2018/03/29	6.7	10.35	0	0.00	10.30	6.7	19,139	0.03%
2018/03/28	5	10.40	6	10.45	10.40	-1	18,883	-0.01%
2018/03/26	0	0.00	2	10.40	10.45	-2	18,924	-0.01%
2018/03/23	1	10.35	6	10.35	10.35	-5	18,935	-0.03%
2018/03/21	0	0.00	6	10.50	10.50	-6	18,542	-0.03%
2018/03/20	1	10.55	11.7	10.60	10.60	-10.7	18,676	-0.06%
2018/03/19	2.2	10.65	1	10.70	10.70	1.2	18,817	0.01%
2018/03/16	13	10.51	34	10.62	10.80	-21	18,913	-0.11%
2018/03/15	13.4	10.54	181	10.60	10.55	-167.6	18,450	-0.91%	大賣/鉅額交易
2018/03/14	0	0.00	17	10.50	10.55	-17	18,302	-0.09%
2018/03/13	6	10.30	30	10.36	10.50	-24	18,071	-0.13%
2018/03/12	3.7	10.09	3	10.10	10.15	0.7	17,094	0.00%
2018/03/09	0	0.00	20	10.10	10.05	-20	17,108	-0.12%
2018/03/08	3	10.00	0	0.00	10.05	3	17,204	0.02%
2018/03/07	0	0.00	1	10.10	10.10	-1	17,557	-0.01%
2018/03/06	0.9	10.00	5	10.05	10.05	-4.1	17,602	-0.02%
2018/03/05	16	9.98	22	10.00	9.97	-6	17,924	-0.03%
2018/03/01	0	0.00	3	10.10	10.05	-3	17,725	-0.02%
2018/02/27	0.8	10.05	2.1	10.15	10.10	-1.3	17,676	-0.01%
2018/02/26	36	10.16	0	0.00	10.20	36	17,440	0.21%
2018/02/23	2	10.10	8	10.15	10.15	-6	17,077	-0.04%
2018/02/22	3.9	9.98	62	10.00	10.10	-58.1	17,039	-0.34%
2018/02/21	1	9.83	0	0.00	10.00	1	16,915	0.01%
2018/02/09	0.7	9.61	0	0.00	9.60	0.7	16,476	0.00%
2018/02/08	9.2	9.68	0	0.00	9.70	9.2	16,265	0.06%
2018/02/07	7	9.73	17	9.72	9.75	-10	16,245	-0.06%
2018/02/06	49	9.56	1	9.67	9.53	48	15,977	0.30%
2018/02/05	71	9.86	25.8	9.87	9.86	45.2	15,254	0.30%
2018/02/02	2	9.99	34	9.98	10.05	-32	15,139	-0.21%
2018/02/01	2	10.03	2	10.00	10.00	0	15,176	0.00%
2018/01/31	1	9.96	0	0.00	10.05	1	15,173	0.01%
2018/01/30	15	10.03	7	10.00	9.99	8	14,967	0.05%
2018/01/29	3	10.05	2	10.00	10.10	1	14,879	0.01%
2018/01/25	2.4	10.03	0	0.00	10.10	2.4	14,720	0.02%
2018/01/24	2	9.99	0	0.00	10.05	2	14,519	0.01%
2018/01/23	22	10.07	155	10.10	10.10	-133	14,263	-0.93%	大賣/鉅額交易
2018/01/22	2	10.13	0	0.00	10.20	2	14,161	0.01%
2018/01/19	3	10.10	1	10.15	10.20	2	14,002	0.01%
2018/01/18	2.8	10.14	2.2	10.19	10.15	0.7	13,873	0.00%
2018/01/17	3	10.03	9.7	10.08	10.15	-6.7	13,623	-0.05%
2018/01/16	2	9.98	26	10.08	10.10	-24	13,439	-0.18%
2018/01/15	0	0.00	19	10.00	10.00	-19	13,237	-0.14%
2018/01/12	35	9.81	0	0.00	9.96	35	12,982	0.27%
2018/01/11	23.8	9.86	43	9.84	9.84	-19.2	12,826	-0.15%
2018/01/10	3.7	9.95	0	0.00	9.97	3.7	12,842	0.03%
2018/01/09	7.2	9.95	0.1	9.94	9.97	7.1	12,807	0.06%
2018/01/08	176	9.82	36	9.93	10.00	140	12,886	1.09%	大買/鉅額交易
2018/01/05	4.9	9.74	6	9.77	9.80	-1.1	12,640	-0.01%
2018/01/04	2.4	9.72	0	0.00	9.73	2.4	12,705	0.02%
2018/01/03	20.8	9.70	2	9.72	9.75	18.8	12,865	0.15%