永豐金 (2890)-永豐金-桃園券商分點個股進出

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
21.45
漲跌
▼0.35
漲幅
-1.61%
成交量
31,955張
產業
上市金融類股
1382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-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/04/24	41.5	21.58	2.5	21.92	21.45	39	16,381	0.24%
2024/04/23	12.2	21.80	17.5	21.98	21.80	-5.3	16,347	-0.03%
2024/04/22	11.1	21.56	40.3	21.63	21.70	-29.2	16,549	-0.18%
2024/04/19	35.1	21.29	3	21.25	21.20	32.1	16,406	0.20%
2024/04/18	0.3	21.75	109	21.65	21.65	-108.7	16,078	-0.68%	大賣/鉅額交易
2024/04/17	7	21.44	11.3	21.51	21.55	-4.3	15,985	-0.03%
2024/04/16	16.7	21.35	9.5	21.46	21.25	7.2	15,832	0.05%
2024/04/15	2.1	22.04	15.1	21.98	21.80	-13.1	15,644	-0.08%
2024/04/12	7.6	21.80	1.1	21.86	21.85	6.5	15,630	0.04%
2024/04/11	6.5	21.92	6.1	21.95	21.95	0.4	15,508	0.00%
2024/04/10	23.5	21.94	167	22.01	21.70	-143.5	15,388	-0.93%	大賣/鉅額交易
2024/04/09	25	21.45	0	0.00	21.50	25	15,317	0.16%
2024/04/08	2.3	21.37	12.1	21.51	21.35	-9.8	15,433	-0.06%
2024/04/03	19.2	21.12	20	21.17	21.00	-0.8	15,282	-0.01%
2024/04/02	19	21.33	18.1	21.30	21.35	0.9	15,241	0.01%
2024/04/01	14.7	21.53	12.1	21.72	21.50	2.6	15,310	0.02%
2024/03/29	2	21.65	45.1	21.59	21.65	-43.1	15,260	-0.28%
2024/03/28	3.4	21.52	0	0.00	21.50	3.4	15,123	0.02%
2024/03/27	51.7	21.52	1.3	21.57	21.50	50.3	15,300	0.33%
2024/03/26	1	20.85	141.6	21.62	21.65	-140.6	15,607	-0.90%	大賣/鉅額交易
2024/03/25	12.5	21.19	0	0.00	21.15	12.5	15,528	0.08%
2024/03/22	2	21.23	26	21.17	21.15	-24	15,941	-0.15%
2024/03/21	4.3	21.06	62.7	20.79	21.15	-58.4	16,166	-0.36%
2024/03/20	1	20.75	1	20.80	20.65	0	16,489	0.00%
2024/03/19	26.1	20.79	20	20.84	20.80	6.1	16,585	0.04%
2024/03/18	16.7	20.96	9	21.18	20.95	7.7	16,612	0.05%
2024/03/15	2	21.00	41.1	21.14	21.35	-39.1	16,667	-0.23%
2024/03/14	14.7	20.98	77	20.98	21.05	-62.4	16,361	-0.38%
2024/03/13	3	20.60	195.8	20.50	20.70	-192.8	16,142	-1.19%	大賣/鉅額交易
2024/03/12	1.2	20.17	1.3	20.29	20.30	-0.1	16,023	0.00%
2024/03/11	86	20.39	38.1	20.31	20.25	47.9	16,155	0.30%
2024/03/08	6.5	20.25	64.5	20.13	20.30	-57.9	16,127	-0.36%
2024/03/07	2	20.05	6.2	20.00	20.10	-4.2	16,087	-0.03%
2024/03/06	5.1	20.09	3	20.10	20.05	2.1	16,043	0.01%
2024/03/05	1.2	20.00	5	20.04	20.00	-3.8	16,572	-0.02%
2024/03/04	1	19.90	20.1	19.90	20.00	-19.1	16,661	-0.11%
2024/03/01	1.3	20.03	3.3	19.97	19.95	-2	16,841	-0.01%
2024/02/29	4	19.80	9.3	20.00	20.10	-5.3	16,944	-0.03%
2024/02/27	10.2	19.85	3	19.97	19.85	7.2	16,705	0.04%
2024/02/26	3	19.77	4.6	19.76	19.80	-1.6	16,629	-0.01%
2024/02/23	0.1	19.90	49.6	19.94	19.85	-49.5	16,622	-0.30%
2024/02/22	27.2	19.83	71	19.89	19.95	-43.8	16,800	-0.26%
2024/02/21	17	19.84	1	19.90	19.90	16	16,754	0.10%
2024/02/20	13	19.81	38.7	19.88	19.90	-25.7	16,674	-0.15%
2024/02/19	13	19.75	35.1	19.77	19.85	-22.1	16,713	-0.13%
2024/02/16	11.6	19.47	14	19.50	19.60	-2.4	16,791	-0.01%
2024/02/15	20.2	19.41	91.1	19.40	19.40	-70.9	16,844	-0.42%
2024/02/05	57.2	19.12	5.1	19.20	19.10	52.1	16,712	0.31%
2024/02/02	3.9	19.19	3	19.25	19.35	0.9	16,645	0.01%
2024/02/01	20	19.15	43.1	19.23	19.25	-23.1	16,624	-0.14%
2024/01/31	0	0.00	4	19.15	19.20	-4	16,537	-0.02%
2024/01/30	10	19.19	22	19.12	19.05	-12	16,479	-0.07%
2024/01/29	4.2	19.23	5.2	19.19	19.25	-0.9	16,591	-0.01%
2024/01/26	12.1	19.10	24.4	19.10	19.15	-12.3	16,612	-0.07%
2024/01/25	5	19.00	1.4	19.01	18.95	3.6	16,651	0.02%
2024/01/24	3	18.92	0	0.00	18.90	3	16,709	0.02%
2024/01/23	31	18.90	0	0.00	18.90	31	16,832	0.18%
2024/01/22	24.1	18.97	2	18.98	18.95	22.1	16,958	0.13%
2024/01/19	12.4	18.95	2	18.93	18.95	10.4	16,955	0.06%
2024/01/18	73.4	18.71	5	18.71	18.85	68.4	16,929	0.40%
2024/01/17	56.7	18.63	11.3	18.65	18.60	45.4	16,856	0.27%
2024/01/16	76.7	18.81	10	18.90	18.80	66.7	16,532	0.40%
2024/01/15	37.2	19.13	5.5	19.15	19.10	31.7	16,315	0.19%
2024/01/12	30.2	19.14	1	19.15	19.15	29.2	16,653	0.18%
2024/01/11	2.6	19.30	62	19.38	19.35	-59.4	16,778	-0.35%
2024/01/10	40.7	19.31	0	0.00	19.30	40.7	16,938	0.24%
2024/01/09	5	19.40	4	19.45	19.40	1	17,031	0.01%
2024/01/08	43	19.45	7.1	19.61	19.40	35.9	17,032	0.21%
2024/01/05	1.2	19.40	28.4	19.50	19.50	-27.2	17,022	-0.16%
2024/01/04	1	19.40	3	19.45	19.40	-2	17,284	-0.01%
2024/01/03	19.9	19.31	32.3	19.37	19.30	-12.3	17,854	-0.07%
2024/01/02	73.4	19.52	0	0.00	19.35	73.4	17,799	0.41%
2023/12/29	3.1	19.74	0	0.00	19.70	3.1	17,637	0.02%
2023/12/28	9	19.70	3.1	19.80	19.70	5.9	17,714	0.03%
2023/12/27	1.2	19.74	4	19.69	19.80	-2.8	17,622	-0.02%
2023/12/26	7.1	19.56	0	19.60	19.40	7.1	17,512	0.04%
2023/12/25	12.1	19.30	13	19.48	19.45	-0.9	17,495	-0.01%
2023/12/22	11	19.27	3.1	19.40	19.30	7.9	17,565	0.04%
2023/12/21	42.6	19.31	3	19.40	19.30	39.6	17,308	0.23%
2023/12/20	1.6	19.49	2.8	19.57	19.45	-1.2	16,876	-0.01%
2023/12/19	18	19.44	15	19.57	19.50	3	16,373	0.02%
2023/12/18	12	19.80	25.5	19.94	19.75	-13.5	16,135	-0.08%
2023/12/15	8.1	19.92	18	19.96	20.00	-9.9	15,757	-0.06%
2023/12/14	1	19.85	52	19.98	20.00	-51	15,282	-0.33%
2023/12/13	4.2	19.70	10.9	19.67	19.80	-6.6	15,093	-0.04%
2023/12/12	100.1	19.65	20.5	19.64	19.75	79.5	15,403	0.52%
2023/12/11	35.3	19.38	14.2	19.40	19.55	21.1	15,380	0.14%
2023/12/08	2	19.20	4.3	19.22	19.25	-2.3	15,346	-0.01%
2023/12/07	56.6	19.06	0	0.00	19.05	56.6	15,380	0.37%
2023/12/06	6.6	19.25	9.1	19.28	19.35	-2.5	15,410	-0.02%
2023/12/05	2	19.00	6.5	19.07	19.15	-4.5	15,225	-0.03%
2023/12/04	0.1	19.00	11.6	19.09	19.10	-11.5	15,172	-0.08%
2023/12/01	4	18.93	2	18.95	18.95	2	15,165	0.01%
2023/11/30	2	19.00	5.1	19.00	18.90	-3.1	15,105	-0.02%
2023/11/29	7	18.84	0.1	18.95	18.80	7	14,500	0.05%
2023/11/28	1.1	19.09	1.1	19.00	18.85	0.1	14,362	0.00%
2023/11/27	4	18.91	0.6	18.96	18.80	3.4	14,532	0.02%
2023/11/24	4	18.87	3	18.90	18.85	1	14,437	0.01%
2023/11/23	12	18.80	2	18.88	18.85	10	14,387	0.07%
2023/11/22	28	18.89	0	0.00	18.85	28	14,315	0.20%
2023/11/21	0	0.00	5.3	18.85	18.95	-5.3	14,288	-0.04%
2023/11/20	17.2	18.85	1	18.75	18.75	16.2	14,077	0.11%
2023/11/17	1.2	18.86	8.2	18.89	18.85	-7	14,087	-0.05%
2023/11/16	3	18.80	22.5	18.85	18.90	-19.5	14,042	-0.14%
2023/11/15	6	18.84	25	18.77	18.70	-19	13,952	-0.14%
2023/11/14	4	18.56	16.1	18.61	18.65	-12	13,867	-0.09%
2023/11/13	0.2	18.35	14.3	18.46	18.50	-14.2	13,856	-0.10%
2023/11/10	25	18.40	29.3	18.43	18.45	-4.3	14,109	-0.03%
2023/11/09	1	18.35	16	18.40	18.45	-15	14,229	-0.11%
2023/11/08	0.1	18.35	3	18.45	18.40	-2.9	14,543	-0.02%
2023/11/06	0	0.00	25.2	18.50	18.45	-25.2	14,681	-0.17%
2023/11/03	0	0.00	7.1	18.27	18.40	-7.1	15,058	-0.05%
2023/11/02	1.1	18.15	3	18.17	18.15	-2	15,598	-0.01%
2023/11/01	0	0.00	6	18.02	18.00	-6	16,002	-0.04%
2023/10/31	0.1	17.78	1.3	17.83	17.85	-1.2	16,308	-0.01%
2023/10/30	6.3	17.70	0.2	17.75	17.70	6.1	16,608	0.04%
2023/10/27	0	0.00	13.8	17.94	17.95	-13.8	16,663	-0.08%
2023/10/26	8.7	17.87	5	17.95	17.85	3.6	16,943	0.02%
2023/10/25	13	18.11	0	0.00	18.05	13	16,987	0.08%
2023/10/24	6.7	18.12	6.1	18.08	18.15	0.6	17,158	0.00%
2023/10/23	0	18.15	0	0.00	18.15	0	17,342	0.00%
2023/10/20	15	17.99	25.4	18.06	18.20	-10.4	17,283	-0.06%
2023/10/19	0	0.00	12	18.48	18.40	-12	17,275	-0.07%
2023/10/18	1	18.50	22	18.52	18.50	-21	17,554	-0.12%
2023/10/17	10.2	18.52	27.2	18.51	18.60	-17	17,701	-0.10%
2023/10/16	36	18.42	14.2	18.38	18.40	21.8	17,897	0.12%
2023/10/13	11.1	18.35	21.9	18.38	18.50	-10.7	18,312	-0.06%
2023/10/12	4.1	18.34	294.9	18.37	18.45	-290.8	18,402	-1.58%	大賣/鉅額交易
2023/10/11	27.5	17.96	131.1	18.15	18.25	-103.6	18,262	-0.57%	大賣/鉅額交易
2023/10/06	6.2	17.36	42	17.55	17.70	-35.8	17,744	-0.20%
2023/10/05	10.1	17.35	0	0.00	17.35	10.1	17,631	0.06%
2023/10/04	294.4	17.22	7	17.20	17.15	287.4	17,702	1.62%	大買/鉅額交易
2023/10/03	12	17.28	0	0.00	17.30	12	17,607	0.07%
2023/10/02	2	17.40	0	0.00	17.35	2	17,813	0.01%
2023/09/28	3.6	17.38	2	17.40	17.40	1.6	18,096	0.01%
2023/09/27	1.5	17.33	5.2	17.29	17.40	-3.8	18,225	-0.02%
2023/09/26	6	17.30	3	17.30	17.35	3	18,519	0.02%
2023/09/25	0	17.35	0.4	17.40	17.45	-0.4	18,508	0.00%
2023/09/22	15.1	17.30	2.2	17.35	17.30	13	18,769	0.07%
2023/09/21	24.5	17.33	4.1	17.32	17.25	20.4	18,910	0.11%
2023/09/20	1	17.60	17.6	17.66	17.60	-16.6	18,746	-0.09%
2023/09/19	0.1	17.62	7	17.64	17.60	-6.9	18,864	-0.04%
2023/09/18	5.8	17.51	0	0.00	17.55	5.8	19,123	0.03%
2023/09/15	6.1	17.51	12.2	17.55	17.65	-6.1	19,275	-0.03%
2023/09/14	2	17.50	8.7	17.58	17.70	-6.7	19,064	-0.03%
2023/09/13	3.8	17.51	9.5	17.51	17.50	-5.7	19,014	-0.03%
2023/09/12	7.2	17.45	5	17.50	17.50	2.2	19,374	0.01%
2023/09/11	3	17.22	4	17.25	17.45	-1	19,403	-0.01%
2023/09/08	11.5	17.22	5	17.20	17.35	6.5	19,433	0.03%
2023/09/07	5.9	17.15	0.1	17.20	17.25	5.8	19,619	0.03%
2023/09/06	9.3	17.17	2.4	17.20	17.15	6.9	19,640	0.04%
2023/09/05	31.1	17.26	0	0.00	17.35	31.1	19,647	0.16%
2023/09/04	2.2	17.31	1.5	17.30	17.40	0.7	19,701	0.00%
2023/09/01	2.3	17.25	0	17.30	17.25	2.3	19,822	0.01%
2023/08/31	8.3	17.18	1	17.20	17.10	7.3	19,857	0.04%
2023/08/30	18.2	17.35	36.1	17.40	17.45	-17.9	19,538	-0.09%
2023/08/29	9	17.24	0	0.00	17.30	9	19,597	0.05%
2023/08/28	0.1	17.25	1	17.25	17.35	-0.9	19,709	0.00%
2023/08/25	20	17.13	1	17.10	17.10	19	21,157	0.09%
2023/08/24	1	17.20	10.1	17.25	17.25	-9	21,332	-0.04%
2023/08/23	3.3	17.16	8.1	17.20	17.20	-4.8	21,377	-0.02%
2023/08/22	15.1	17.15	1.5	17.20	17.20	13.5	21,593	0.06%
2023/08/21	3	17.18	14.1	17.25	17.25	-11.1	21,682	-0.05%
2023/08/18	11.1	17.09	7	17.18	17.10	4.1	21,775	0.02%
2023/08/17	15.8	16.93	1	17.00	16.95	14.8	21,749	0.07%
2023/08/16	25.6	17.06	2	17.05	17.05	23.6	21,837	0.11%
2023/08/15	31.3	17.34	12	17.35	17.25	19.3	21,781	0.09%
2023/08/14	58.8	17.50	5	17.50	17.50	53.8	21,837	0.25%
2023/08/11	36.3	17.95	0.6	18.00	18.00	35.7	21,791	0.16%
2023/08/10	13.1	17.84	0.9	17.86	17.95	12.2	21,795	0.06%
2023/08/09	33.8	17.85	33.3	17.92	17.85	0.6	21,797	0.00%
2023/08/08	57.1	18.67	33	18.75	18.70	24.1	21,573	0.11%
2023/08/07	62.7	18.66	19.3	18.71	18.80	43.4	21,175	0.21%
2023/08/04	115.4	18.61	48	18.61	18.70	67.4	20,803	0.32%	大買/
2023/08/02	12.7	18.65	13.3	18.75	18.55	-0.6	20,541	0.00%
2023/08/01	22.1	18.71	15	18.81	18.80	7.1	20,356	0.03%
2023/07/31	150.7	18.69	119	18.69	18.65	31.7	20,211	0.16%	大買/大賣/
2023/07/28	2.3	18.51	7.9	18.56	18.55	-5.6	20,073	-0.03%
2023/07/27	12.3	18.53	88.8	18.54	18.50	-76.5	20,033	-0.38%
2023/07/26	66.8	18.35	36.1	18.32	18.40	30.7	20,023	0.15%
2023/07/25	16.2	18.00	1	18.05	18.05	15.2	20,126	0.08%
2023/07/24	27.1	18.04	1.4	18.00	18.00	25.7	20,119	0.13%
2023/07/21	7.1	18.07	1	18.20	18.10	6.1	19,886	0.03%
2023/07/20	1	18.10	26	18.14	18.10	-25	19,514	-0.13%
2023/07/19	13	17.90	42.2	18.03	18.00	-29.2	19,075	-0.15%
2023/07/18	6	18.00	58.7	18.05	18.05	-52.7	18,736	-0.28%
2023/07/17	1	18.00	28	17.85	17.95	-27	18,325	-0.15%
2023/07/14	1	17.70	20	17.73	17.75	-19	18,118	-0.10%
2023/07/13	0.9	17.59	8.1	17.62	17.60	-7.2	18,051	-0.04%
2023/07/12	16	17.52	4	17.53	17.60	12	18,053	0.07%
2023/07/11	0	0.00	13	17.47	17.50	-13	17,982	-0.07%
2023/07/10	0.1	17.40	3	17.35	17.35	-2.9	18,008	-0.02%
2023/07/07	52.5	17.12	8	17.14	17.15	44.5	18,013	0.25%
2023/07/06	114.2	17.48	0	0.00	17.35	114.2	18,024	0.63%	大買/鉅額交易
2023/07/05	6.2	17.67	7	17.64	17.65	-0.8	17,734	0.00%
2023/07/04	0	0.00	31.5	17.56	17.70	-31.5	17,614	-0.18%
2023/07/03	0.1	17.45	4.2	17.45	17.45	-4.1	17,532	-0.02%
2023/06/30	1.6	17.35	3.3	17.35	17.35	-1.8	17,765	-0.01%
2023/06/29	1.2	17.34	49.6	17.39	17.35	-48.4	17,833	-0.27%
2023/06/28	1	17.30	2.2	17.25	17.30	-1.2	17,793	-0.01%
2023/06/27	3.1	17.20	0	0.00	17.25	3.1	17,880	0.02%
2023/06/26	1.3	17.26	3.4	17.31	17.35	-2.1	17,978	-0.01%
2023/06/21	11.2	17.26	5.1	17.29	17.25	6.1	17,850	0.03%
2023/06/20	5.7	17.26	0	0.00	17.30	5.7	17,868	0.03%
2023/06/19	2	17.25	29.2	17.26	17.25	-27.2	17,780	-0.15%
2023/06/16	43.4	17.39	9	17.52	17.25	34.4	17,773	0.19%
2023/06/15	17	17.45	19	17.50	17.50	-2	17,789	-0.01%
2023/06/14	0	17.40	10	17.45	17.45	-10	17,990	-0.06%
2023/06/13	16	17.40	10.5	17.40	17.40	5.6	18,241	0.03%
2023/06/12	0	17.40	13.5	17.42	17.40	-13.5	18,282	-0.07%
2023/06/09	7.1	17.41	3.4	17.45	17.40	3.6	18,567	0.02%
2023/06/08	10	17.45	32	17.40	17.35	-22	18,651	-0.12%
2023/06/07	0.2	17.35	15.4	17.44	17.45	-15.2	18,846	-0.08%
2023/06/06	2.1	17.35	19	17.38	17.35	-16.9	19,036	-0.09%
2023/06/05	0	0.00	32.2	17.34	17.30	-32.2	19,084	-0.17%
2023/06/02	1.8	17.22	6	17.23	17.15	-4.2	19,127	-0.02%
2023/06/01	1	17.20	1	17.25	17.15	0	19,110	0.00%
2023/05/31	3	17.18	16	17.20	17.30	-13	19,035	-0.07%
2023/05/30	2	17.20	2	17.23	17.15	0	17,687	0.00%
2023/05/29	2	17.15	4	17.23	17.15	-2	17,761	-0.01%
2023/05/26	4.6	17.08	3.3	17.17	17.10	1.3	18,039	0.01%
2023/05/25	17.1	17.19	0	0.00	17.15	17.1	17,862	0.10%
2023/05/24	20.7	17.34	6	17.35	17.35	14.7	17,953	0.08%
2023/05/23	1.1	17.40	9.7	17.45	17.45	-8.6	17,845	-0.05%
2023/05/22	0	0.00	65.2	17.37	17.40	-65.2	17,791	-0.37%
2023/05/19	21.3	17.25	50.4	17.26	17.25	-29.1	17,613	-0.17%
2023/05/18	3	17.20	3.2	17.22	17.20	-0.2	17,538	0.00%
2023/05/17	1.3	17.20	36.5	17.14	17.20	-35.2	17,389	-0.20%
2023/05/16	0.3	17.10	24.4	17.06	17.10	-24	17,166	-0.14%
2023/05/15	5	16.90	12	16.95	16.90	-7	17,287	-0.04%
2023/05/12	28.4	16.89	7	16.96	16.90	21.4	17,287	0.12%
2023/05/11	10.7	17.09	21.1	17.05	17.10	-10.4	17,034	-0.06%
2023/05/10	0	0.00	11.4	17.23	17.30	-11.4	16,965	-0.07%
2023/05/09	1.1	17.29	13.5	17.29	17.30	-12.4	16,993	-0.07%
2023/05/08	13	17.20	47.8	17.22	17.20	-34.8	17,111	-0.20%
2023/05/05	16	17.00	9.5	17.03	17.05	6.5	17,052	0.04%
2023/05/04	2.3	16.98	30.2	17.00	17.00	-27.9	17,176	-0.16%
2023/05/03	5	16.80	8	16.89	16.90	-3	17,257	-0.02%
2023/05/02	16.2	16.85	118.2	16.85	16.85	-102	17,639	-0.58%	大賣/鉅額交易
2023/04/28	32.3	16.75	23	16.78	16.70	9.3	18,010	0.05%
2023/04/27	2.2	16.70	11	16.75	16.75	-8.8	18,022	-0.05%
2023/04/26	12.4	16.62	64	16.66	16.65	-51.6	18,048	-0.29%
2023/04/25	4	16.66	41.2	16.70	16.65	-37.2	17,935	-0.21%
2023/04/24	3	16.65	0	0.00	16.70	3	17,890	0.02%
2023/04/21	3.5	16.68	10	16.65	16.70	-6.5	18,127	-0.04%
2023/04/20	11.5	16.65	0.3	16.70	16.65	11.2	18,259	0.06%
2023/04/19	14.1	16.77	2	16.75	16.80	12.1	18,329	0.07%
2023/04/18	35.2	16.78	11	16.75	16.80	24.2	18,298	0.13%
2023/04/17	10.1	16.80	2.2	16.88	16.80	7.9	18,204	0.04%
2023/04/14	9.7	16.81	34	16.85	16.90	-24.4	18,151	-0.13%
2023/04/13	24.1	16.77	30.9	16.78	16.80	-6.8	18,258	-0.04%
2023/04/12	5	16.65	3	16.65	16.60	2	18,165	0.01%
2023/04/11	15.1	16.63	18.7	16.68	16.60	-3.6	18,195	-0.02%
2023/04/10	7	16.64	48.9	16.65	16.65	-41.9	18,010	-0.23%
2023/04/07	3	16.60	5	16.60	16.60	-2	18,017	-0.01%
2023/04/06	4.1	16.51	1.2	16.60	16.55	2.9	17,985	0.02%
2023/03/31	4.1	16.63	12.1	16.63	16.60	-8	18,093	-0.04%
2023/03/30	118.9	16.55	18	16.59	16.55	100.9	18,879	0.53%	大買/
2023/03/29	1.3	16.70	31.3	16.68	16.75	-30	19,673	-0.15%
2023/03/28	2.1	16.63	23	16.66	16.60	-20.9	20,724	-0.10%
2023/03/27	41	16.60	19.5	16.62	16.55	21.5	22,084	0.10%
2023/03/24	10.1	16.40	92	16.42	16.40	-81.9	23,575	-0.35%
2023/03/23	19.1	16.41	14	16.40	16.40	5.2	23,691	0.02%
2023/03/22	24.1	16.36	130.9	16.34	16.40	-106.8	23,728	-0.45%	大賣/鉅額交易
2023/03/21	22.5	16.12	68	16.12	16.10	-45.5	24,081	-0.19%
2023/03/20	130.6	15.91	262.6	15.94	15.95	-131.9	24,144	-0.55%	大買/大賣/鉅額交易
2023/03/17	26.5	16.32	11	16.31	16.25	15.5	23,839	0.07%
2023/03/16	42.3	16.33	12.8	16.28	16.30	29.5	23,714	0.12%
2023/03/15	48.5	16.62	0	16.60	16.55	48.4	23,658	0.20%
2023/03/14	54.5	16.57	13.2	16.57	16.55	41.3	23,632	0.17%
2023/03/13	38.2	16.78	2.3	16.84	16.80	35.9	23,698	0.15%
2023/03/10	29.5	16.87	3.7	16.90	16.85	25.8	23,864	0.11%
2023/03/09	39.6	17.03	5.2	17.00	17.00	34.4	24,080	0.14%
2023/03/08	8	17.16	3	17.15	17.20	5	25,429	0.02%
2023/03/07	46.3	17.10	3.8	17.16	17.15	42.5	25,726	0.17%
2023/03/06	21.3	17.06	1.3	17.18	17.05	20	26,092	0.08%
2023/03/03	4.2	17.05	5.6	17.10	17.05	-1.4	26,493	-0.01%
2023/03/02	3.3	17.11	0	0.00	17.05	3.3	26,675	0.01%
2023/03/01	0.2	17.18	3	17.23	17.20	-2.8	26,917	-0.01%
2023/02/24	47.1	17.24	40.8	17.20	17.20	6.3	26,976	0.02%
2023/02/23	2	17.30	0	0.00	17.35	2	26,684	0.01%
2023/02/22	6.1	17.18	0	0.00	17.20	6.1	26,812	0.02%
2023/02/21	3.8	17.29	14.5	17.25	17.30	-10.7	26,617	-0.04%
2023/02/20	17.1	17.36	12	17.36	17.35	5.1	26,874	0.02%
2023/02/17	2.3	17.30	10	17.38	17.40	-7.7	27,038	-0.03%
2023/02/16	9.1	17.33	1.5	17.35	17.30	7.6	27,468	0.03%
2023/02/15	3.5	17.21	2	17.30	17.20	1.5	27,739	0.01%
2023/02/14	10.1	17.30	5	17.35	17.35	5.1	27,774	0.02%
2023/02/13	10.9	17.36	1.6	17.40	17.40	9.3	27,930	0.03%
2023/02/10	3.1	17.17	18	17.22	17.20	-14.9	28,040	-0.05%
2023/02/09	3.6	17.14	1	17.20	17.20	2.6	28,046	0.01%
2023/02/08	24.8	17.28	0	0.00	17.20	24.8	28,346	0.09%
2023/02/07	16.1	17.32	0	0.00	17.35	16.1	28,453	0.06%
2023/02/06	31	17.34	17.1	17.33	17.35	13.9	28,546	0.05%
2023/02/03	4.4	17.37	0	0.00	17.45	4.4	28,528	0.02%
2023/02/02	24.2	17.39	7	17.41	17.35	17.2	28,644	0.06%
2023/02/01	40.7	17.27	6	17.26	17.30	34.7	28,586	0.12%
2023/01/31	37.7	17.57	2	17.55	17.30	35.7	28,554	0.12%
2023/01/30	32.2	17.84	11.4	17.77	17.90	20.8	28,334	0.07%
2023/01/17	10.6	17.55	62	17.62	17.75	-51.4	28,268	-0.18%
2023/01/16	2	17.50	0.4	17.50	17.40	1.6	28,337	0.01%
2023/01/13	4.1	17.31	3.3	17.35	17.30	0.8	28,308	0.00%
2023/01/12	2.1	17.30	3	17.27	17.25	-0.9	28,953	0.00%
2023/01/11	3.8	17.33	16.5	17.39	17.35	-12.7	29,129	-0.04%
2023/01/10	1.8	17.26	12.7	17.33	17.40	-11	28,988	-0.04%
2023/01/09	2.1	17.15	21	17.21	17.30	-18.9	28,967	-0.07%
2023/01/06	16.1	16.96	14	16.94	16.95	2.1	28,967	0.01%
2023/01/05	0	0.00	3.1	16.83	16.85	-3.1	29,208	-0.01%
2023/01/04	1.5	16.63	4	16.70	16.70	-2.5	29,312	-0.01%
2023/01/03	23.4	16.59	2.3	16.65	16.60	21	29,503	0.07%
2022/12/30	5.3	16.77	4	16.95	16.75	1.3	29,370	0.00%
2022/12/29	5.2	16.64	4	16.63	16.70	1.2	29,383	0.00%
2022/12/28	7	16.80	0.1	16.80	16.75	6.9	29,352	0.02%
2022/12/27	2.1	16.75	11	16.80	16.80	-8.9	29,456	-0.03%
2022/12/26	1.6	16.77	0	0.00	16.80	1.6	29,608	0.01%
2022/12/23	55.9	16.75	12	16.68	16.70	43.9	29,952	0.15%
2022/12/22	9	16.67	17	17.50	17.55	-8	29,947	-0.03%
2022/12/21	20.6	16.47	7	16.55	16.60	13.6	29,092	0.05%
2022/12/20	16.6	16.50	8	16.52	16.60	8.6	28,190	0.03%
2022/12/19	46.5	16.67	4.5	16.73	16.70	42	27,307	0.15%
2022/12/16	65.4	17.03	2.3	17.17	16.90	63.1	25,881	0.24%
2022/12/15	18.3	17.41	6	17.48	17.45	12.3	24,505	0.05%
2022/12/14	5.4	17.51	14.5	17.55	17.60	-9.1	24,468	-0.04%
2022/12/13	16.4	17.54	7	17.49	17.40	9.4	24,526	0.04%
2022/12/12	6.1	17.71	10	17.77	17.80	-3.9	24,522	-0.02%
2022/12/09	5	17.76	0.1	17.90	17.75	4.9	26,595	0.02%
2022/12/08	3.1	17.70	13	17.86	17.95	-9.9	26,575	-0.04%
2022/12/07	6.1	17.94	11.5	17.99	17.90	-5.4	26,541	-0.02%
2022/12/06	2.4	17.88	1	17.90	17.85	1.4	26,459	0.01%
2022/12/05	10.3	18.00	0.7	17.90	17.95	9.6	26,541	0.04%
2022/12/02	26.5	17.79	62.6	17.75	17.85	-36.1	26,578	-0.14%
2022/12/01	24.7	17.92	33.4	17.98	17.95	-8.7	26,527	-0.03%
2022/11/30	57.2	17.60	10.5	17.68	18.20	46.7	26,334	0.18%
2022/11/29	3.1	17.48	13.2	17.63	17.75	-10.1	25,062	-0.04%
2022/11/28	3.6	17.23	5	17.39	17.50	-1.4	24,730	-0.01%
2022/11/25	1.5	17.37	33.6	17.41	17.50	-32.1	24,426	-0.13%
2022/11/24	14.7	17.16	20.5	17.20	17.30	-5.8	24,195	-0.02%
2022/11/23	34.8	17.21	6.1	17.23	17.25	28.7	24,085	0.12%
2022/11/22	1.1	16.92	33.1	17.03	17.15	-32	23,860	-0.13%
2022/11/21	4	16.83	3.5	16.84	16.85	0.5	23,528	0.00%
2022/11/18	9.1	16.90	2.1	16.93	16.95	7	23,473	0.03%
2022/11/17	4.1	16.79	11.1	16.81	16.90	-7	23,347	-0.03%
2022/11/16	23.1	16.85	4	17.05	16.90	19.1	23,384	0.08%
2022/11/15	12.1	16.91	5	16.99	17.00	7.1	23,123	0.03%
2022/11/14	5	16.86	17.6	17.00	17.05	-12.6	23,011	-0.05%
2022/11/11	4	16.70	30.1	16.76	16.80	-26.1	22,582	-0.12%
2022/11/10	13.2	16.38	6.7	16.48	16.45	6.5	22,261	0.03%
2022/11/09	14.2	16.49	6	16.50	16.55	8.2	22,322	0.04%
2022/11/08	18.8	16.44	31	16.45	16.50	-12.2	22,174	-0.06%
2022/11/07	10.1	16.25	15	16.26	16.30	-4.9	21,973	-0.02%
2022/11/04	15.1	16.04	28	16.11	16.25	-12.9	22,088	-0.06%
2022/11/03	49.7	15.89	29.1	15.94	16.05	20.6	22,066	0.09%
2022/11/02	24	16.08	0	0.00	16.10	24	22,844	0.11%
2022/11/01	15.5	16.27	6	16.35	16.30	9.5	23,061	0.04%
2022/10/31	1.3	16.20	6	16.20	16.10	-4.7	23,243	-0.02%
2022/10/28	13	15.96	4	15.98	16.00	9	23,101	0.04%
2022/10/27	1.2	16.08	3	16.18	16.05	-1.8	23,111	-0.01%
2022/10/26	9	15.92	20.2	15.96	16.05	-11.2	23,069	-0.05%
2022/10/25	16.2	15.50	5.3	15.72	15.70	10.9	22,912	0.05%
2022/10/24	45.6	15.88	5.1	15.95	15.80	40.5	22,812	0.18%
2022/10/21	15	16.18	19	16.20	16.15	-4	22,533	-0.02%
2022/10/20	217.2	15.79	9.1	15.85	16.10	208.1	22,503	0.92%	大買/鉅額交易
2022/10/19	19.7	16.36	7	16.50	16.50	12.7	21,861	0.06%
2022/10/18	4.1	16.58	4	16.71	16.70	0.1	21,592	0.00%
2022/10/17	1.3	16.38	18.6	16.46	16.50	-17.3	21,816	-0.08%
2022/10/14	47.3	16.73	19.7	16.76	16.60	27.6	21,900	0.13%
2022/10/13	20.8	16.77	8.5	16.78	16.75	12.3	22,087	0.06%
2022/10/12	3.5	17.14	6.1	17.09	17.10	-2.6	22,299	-0.01%
2022/10/11	26.1	16.84	16	16.98	16.85	10.1	22,635	0.04%
2022/10/07	6	16.97	0	17.05	16.95	6	22,583	0.03%
2022/10/06	2	17.00	12	17.06	17.15	-10	22,696	-0.04%
2022/10/05	12	17.02	26	17.03	16.95	-14	22,779	-0.06%
2022/10/04	16.1	16.89	7.4	16.97	16.95	8.7	22,910	0.04%
2022/10/03	40.3	16.98	16.1	16.98	16.85	24.2	22,843	0.11%
2022/09/30	2.3	17.24	27.2	17.30	17.30	-25	22,822	-0.11%
2022/09/29	5	17.02	26.8	17.10	17.15	-21.8	22,650	-0.10%
2022/09/28	29.8	16.90	3.8	16.98	16.90	26	22,482	0.12%
2022/09/27	0.6	17.21	12.3	17.12	17.20	-11.7	22,410	-0.05%
2022/09/26	15.5	17.14	4.2	17.18	17.15	11.3	22,435	0.05%
2022/09/23	0.7	17.40	12.8	17.33	17.40	-12.1	22,442	-0.05%
2022/09/22	32.6	17.22	6.1	17.19	17.20	26.5	22,596	0.12%
2022/09/21	24.4	17.63	38.3	17.69	17.60	-13.8	22,428	-0.06%
2022/09/20	14.2	17.59	2.1	17.58	17.60	12.2	22,293	0.05%
2022/09/19	89.4	17.90	5	17.76	17.75	84.4	22,142	0.38%
2022/09/16	50	18.15	80.9	18.50	18.45	-30.9	21,731	-0.14%
2022/09/15	1	18.24	1.2	18.20	18.20	-0.2	19,590	0.00%
2022/09/14	7	18.00	2	18.12	18.00	5	19,489	0.03%
2022/09/13	4.6	18.18	5.3	18.18	18.20	-0.7	19,620	0.00%
2022/09/12	0.2	18.08	19.3	18.10	18.30	-19.1	19,688	-0.10%
2022/09/08	7.3	17.78	24.6	17.80	17.95	-17.4	19,807	-0.09%
2022/09/07	2.4	17.47	3.2	17.47	17.45	-0.8	19,552	0.00%
2022/09/06	1.3	17.83	77.1	17.75	17.70	-75.9	19,360	-0.39%
2022/09/05	9.1	17.58	27.7	17.58	17.65	-18.6	19,174	-0.10%
2022/09/02	1.2	17.16	0	0.00	17.15	1.2	19,054	0.01%
2022/09/01	4.3	17.19	20.3	17.30	17.25	-16	19,059	-0.08%
2022/08/31	1.2	17.39	71.5	17.35	17.35	-70.4	18,932	-0.37%
2022/08/30	1.1	17.10	0.1	17.30	17.25	1	18,743	0.01%
2022/08/29	94.4	17.20	2	17.15	17.20	92.4	18,739	0.49%
2022/08/26	4	17.44	8	17.42	17.45	-4	18,800	-0.02%
2022/08/25	0	0.00	25.1	17.22	17.40	-25.1	18,931	-0.13%
2022/08/24	3	17.10	2	17.20	17.10	1	19,083	0.01%
2022/08/23	1	17.10	0	0.00	17.25	1	19,765	0.01%
2022/08/22	0	0.00	14.9	17.25	17.25	-14.9	20,008	-0.07%
2022/08/19	5	17.17	18.5	17.25	17.30	-13.5	20,366	-0.07%
2022/08/18	9.8	17.21	0.5	17.30	17.25	9.3	20,415	0.05%
2022/08/17	4	17.20	6	17.21	17.35	-2	20,648	-0.01%
2022/08/16	1	17.15	3	17.30	17.25	-2	20,722	-0.01%
2022/08/15	3	17.25	2.6	17.22	17.15	0.4	21,094	0.00%
2022/08/12	11	17.10	21	17.18	17.20	-10	21,506	-0.05%
2022/08/11	20.4	17.03	37.7	17.14	17.20	-17.3	21,697	-0.08%
2022/08/10	34.9	16.96	44.5	17.05	16.90	-9.6	21,725	-0.04%
2022/08/09	20.2	17.63	39.2	17.59	17.70	-19	21,741	-0.09%
2022/08/08	11	17.29	19	17.18	17.35	-8	21,021	-0.04%
2022/08/05	1	16.80	5	16.99	17.10	-4	20,813	-0.02%
2022/08/04	4.2	16.72	6	16.76	16.80	-1.8	20,708	-0.01%
2022/08/03	7.2	16.64	106	16.65	16.80	-98.8	20,751	-0.48%	大賣/
2022/08/02	16.6	16.63	11	16.69	16.85	5.6	20,909	0.03%
2022/08/01	6.3	16.79	0.3	16.90	16.80	6	21,102	0.03%
2022/07/29	17.4	16.73	13.8	16.85	16.90	3.6	21,237	0.02%
2022/07/28	8.4	16.66	1	16.60	16.65	7.4	20,973	0.04%
2022/07/27	5.2	16.31	3	16.37	16.50	2.2	20,913	0.01%
2022/07/26	12.1	16.34	0	0.00	16.35	12.1	20,907	0.06%
2022/07/25	3.1	16.37	25.1	16.35	16.40	-22	20,876	-0.11%
2022/07/22	28.1	16.04	3	16.03	16.20	25.1	21,084	0.12%
2022/07/21	12	15.87	3	15.95	16.00	9	20,975	0.04%
2022/07/20	9.4	15.98	0.2	16.15	15.90	9.2	20,902	0.04%
2022/07/19	9.1	15.99	17	15.97	16.00	-7.9	20,796	-0.04%
2022/07/18	20.1	15.60	7.1	15.55	15.80	13	20,526	0.06%
2022/07/15	40.1	15.30	7	15.27	15.25	33.1	20,201	0.16%
2022/07/14	48.3	15.68	0	0.00	15.65	48.3	20,191	0.24%
2022/07/13	69	15.79	1	15.90	15.85	68	20,358	0.33%
2022/07/12	11.6	15.69	5	15.80	15.65	6.6	20,449	0.03%
2022/07/11	30.1	16.26	0	0.00	16.15	30.1	20,367	0.15%
2022/07/08	26.4	16.61	8	16.67	16.60	18.4	20,607	0.09%
2022/07/07	4.1	16.33	3.3	16.38	16.30	0.8	20,678	0.00%
2022/07/06	43.8	16.71	1	16.80	16.45	42.8	20,735	0.21%
2022/07/05	2.1	16.68	4	16.83	16.85	-1.9	20,955	-0.01%
2022/07/04	28	16.68	32.2	16.78	16.60	-4.2	21,173	-0.02%
2022/07/01	14.4	16.56	58.7	16.72	16.65	-44.3	21,873	-0.20%
2022/06/30	11.7	16.84	7	16.86	16.80	4.7	22,043	0.02%
2022/06/29	27.1	17.00	7.6	17.01	17.00	19.5	22,104	0.09%
2022/06/28	0.2	17.06	10	17.10	17.05	-9.8	22,503	-0.04%
2022/06/27	3	17.12	34	17.25	17.10	-31	23,645	-0.13%
2022/06/24	1.1	17.05	4	17.23	17.15	-2.9	23,760	-0.01%
2022/06/23	11	16.91	18	17.08	17.00	-7	23,773	-0.03%
2022/06/22	1.1	16.90	36	17.00	16.85	-35	23,808	-0.15%
2022/06/21	6.1	16.88	17	16.99	16.95	-10.9	23,936	-0.05%
2022/06/20	25.5	16.48	3	16.87	16.40	22.5	23,927	0.09%
2022/06/17	33.1	16.80	9	16.80	16.75	24.1	23,783	0.10%
2022/06/16	15	17.25	15.6	17.28	17.10	-0.6	23,540	0.00%
2022/06/15	5	17.14	1	17.25	17.15	4	23,947	0.02%
2022/06/14	15.2	17.00	2	17.03	17.05	13.2	24,177	0.05%
2022/06/13	61.3	16.93	2	16.95	16.95	59.3	24,284	0.24%
2022/06/10	12.5	17.16	3	17.32	17.20	9.5	24,136	0.04%
2022/06/09	12.1	17.43	2	17.43	17.40	10.1	24,144	0.04%
2022/06/08	4.1	17.60	1	17.70	17.60	3.1	24,150	0.01%
2022/06/07	17.1	17.53	0	0.00	17.55	17.1	24,289	0.07%
2022/06/06	11.3	17.50	1	17.70	17.60	10.3	24,493	0.04%
2022/06/02	3.6	17.70	0	0.00	17.70	3.6	24,933	0.01%
2022/06/01	16.2	17.84	26	17.95	17.75	-9.8	25,284	-0.04%
2022/05/31	20.3	17.44	31.1	18.09	18.15	-10.8	25,359	-0.04%
2022/05/30	19.2	17.71	5	17.85	17.80	14.2	24,680	0.06%
2022/05/27	8.1	17.51	15.1	17.55	17.70	-7	24,579	-0.03%
2022/05/26	8.7	17.22	1	17.45	17.30	7.7	24,431	0.03%
2022/05/25	4.3	17.28	0	0.00	17.40	4.3	24,834	0.02%
2022/05/24	58.7	17.36	191.3	17.40	17.40	-132.6	25,042	-0.53%	大賣/鉅額交易
2022/05/23	6.2	17.18	18	17.49	17.50	-11.8	24,994	-0.05%
2022/05/20	1.1	17.09	16.1	17.46	17.50	-14.9	24,744	-0.06%
2022/05/19	15.3	17.12	6	17.30	17.15	9.3	24,332	0.04%
2022/05/18	19.1	17.11	17	17.34	17.50	2.1	24,102	0.01%
2022/05/17	8.3	17.03	16.2	17.09	17.05	-7.9	23,940	-0.03%
2022/05/16	41.2	16.77	3	16.85	16.85	38.2	23,664	0.16%
2022/05/13	23.1	16.88	5.1	16.85	16.95	18	23,459	0.08%
2022/05/12	82.5	17.02	140	16.84	16.80	-57.5	23,497	-0.24%	大賣/
2022/05/11	40.1	17.33	98.2	17.34	17.35	-58.1	23,285	-0.25%
2022/05/10	55.1	17.39	46.2	17.25	17.50	9	23,229	0.04%
2022/05/09	33.3	17.25	81.2	17.19	17.20	-47.9	23,175	-0.21%
2022/05/06	33.5	17.75	12	17.72	17.75	21.5	23,160	0.09%
2022/05/05	18	18.12	3.1	18.19	18.05	14.9	23,325	0.06%
2022/05/04	5.2	18.20	152.3	18.25	18.30	-147.1	23,323	-0.63%	大賣/鉅額交易
2022/05/03	5.1	18.17	2	18.23	18.20	3.1	23,506	0.01%
2022/04/29	10.3	18.19	2	18.23	18.25	8.3	23,648	0.04%
2022/04/28	8.4	18.05	11	18.06	18.15	-2.6	23,926	-0.01%
2022/04/27	19.6	18.14	8	18.22	18.15	11.6	23,891	0.05%
2022/04/26	7.1	18.51	37.2	18.45	18.55	-30.1	24,105	-0.12%
2022/04/25	45.8	18.21	48	18.24	18.25	-2.2	24,352	-0.01%
2022/04/22	19	18.21	1.6	18.33	18.60	17.4	24,188	0.07%
2022/04/21	7.5	18.28	7.5	18.30	18.25	0	24,321	0.00%
2022/04/20	13.2	18.32	22	18.34	18.25	-8.8	24,627	-0.04%
2022/04/19	3	18.40	25.4	18.32	18.35	-22.4	24,943	-0.09%
2022/04/18	21.3	18.07	108	18.01	18.10	-86.7	25,184	-0.34%	大賣/
2022/04/15	12.1	18.53	19	18.54	18.50	-6.9	25,193	-0.03%
2022/04/14	31.5	18.62	59	18.65	18.50	-27.5	25,278	-0.11%
2022/04/13	1	19.05	18.7	19.02	19.05	-17.7	25,156	-0.07%
2022/04/12	12.8	18.84	6.2	18.89	18.85	6.6	25,076	0.03%
2022/04/11	31.7	18.99	30	18.99	19.00	1.7	24,971	0.01%
2022/04/08	46.2	18.89	13.5	18.87	19.05	32.7	24,700	0.13%
2022/04/07	91.7	18.98	172	19.14	18.65	-80.3	24,490	-0.33%	大賣/
2022/04/06	25.4	18.87	4	19.01	19.10	21.4	23,729	0.09%
2022/04/01	18.2	18.54	17	18.50	18.70	1.1	23,394	0.00%
2022/03/31	28.5	18.52	60	18.54	18.40	-31.6	23,068	-0.14%
2022/03/30	15.1	18.02	90.1	18.18	18.35	-75	22,484	-0.33%
2022/03/29	55.4	17.39	0	0.00	17.30	55.4	21,310	0.26%
2022/03/28	10.2	17.35	1	17.50	17.55	9.2	21,088	0.04%
2022/03/25	29.8	17.53	0	0.00	17.50	29.8	21,031	0.14%
2022/03/24	8.1	17.63	19	17.67	17.75	-10.9	20,906	-0.05%
2022/03/23	26.1	17.63	24.4	17.67	17.75	1.7	20,874	0.01%
2022/03/22	7.1	17.31	2	17.43	17.45	5.1	20,749	0.02%
2022/03/21	14	17.35	5	17.36	17.35	9	20,844	0.04%
2022/03/18	41.2	17.40	6	17.54	17.30	35.2	20,848	0.17%
2022/03/17	6	17.38	13	17.34	17.40	-7	20,512	-0.03%
2022/03/16	12.4	16.98	37	17.04	17.10	-24.6	20,532	-0.12%
2022/03/15	22.6	16.90	2	17.00	17.00	20.6	20,471	0.10%
2022/03/14	4.1	16.95	85.5	17.03	17.00	-81.4	20,535	-0.40%
2022/03/11	5.1	16.90	43.1	16.99	16.90	-38.1	20,591	-0.18%
2022/03/10	11	16.87	14	16.91	16.90	-3	20,613	-0.01%
2022/03/09	74	16.52	9	16.52	16.40	65	20,604	0.32%
2022/03/08	33.4	16.50	83	16.49	16.40	-49.6	20,374	-0.24%
2022/03/07	35.1	16.67	17	16.65	16.80	18.1	19,954	0.09%
2022/03/04	38.2	17.20	0	0.00	17.10	38.2	20,316	0.19%
2022/03/03	5	17.40	5	17.43	17.50	0	20,250	0.00%
2022/03/02	5	17.25	5	17.27	17.40	0	20,483	0.00%
2022/03/01	9	17.27	11.9	17.25	17.20	-2.9	20,422	-0.01%
2022/02/25	23.5	17.06	73.1	17.08	17.10	-49.7	20,478	-0.24%
2022/02/24	33.9	17.13	31.2	17.15	17.20	2.7	20,247	0.01%
2022/02/23	24.2	17.43	6	17.40	17.45	18.2	19,962	0.09%
2022/02/22	24	17.30	6	17.32	17.40	18	20,043	0.09%
2022/02/21	2.3	17.50	5	17.52	17.55	-2.7	20,195	-0.01%
2022/02/18	1	17.45	1	17.40	17.40	0	20,490	0.00%
2022/02/17	15.4	17.42	28.2	17.47	17.40	-12.8	20,579	-0.06%
2022/02/16	8.3	17.45	1	17.45	17.40	7.3	20,750	0.04%
2022/02/15	24.2	17.28	1	17.25	17.25	23.2	21,064	0.11%
2022/02/14	7.1	17.27	22	17.26	17.40	-14.9	21,227	-0.07%
2022/02/11	53.4	17.33	0.7	17.41	17.35	52.7	21,089	0.25%
2022/02/10	19.9	17.36	20	17.30	17.45	-0.1	21,082	0.00%
2022/02/09	12.3	17.42	9.5	17.40	17.50	2.8	20,990	0.01%
2022/02/08	9.6	17.27	14.3	17.31	17.35	-4.7	20,909	-0.02%
2022/02/07	12.9	16.75	19	16.84	17.05	-6.2	20,573	-0.03%
2022/01/26	7.2	16.39	8	16.49	16.45	-0.8	20,166	0.00%
2022/01/25	14.7	16.27	45	16.29	16.40	-30.3	20,142	-0.15%
2022/01/24	29.1	16.32	10.5	16.36	16.55	18.6	20,008	0.09%
2022/01/21	52.7	16.47	48.1	16.49	16.50	4.6	19,975	0.02%
2022/01/20	176.8	16.79	20	16.77	16.75	156.8	19,706	0.80%	大買/鉅額交易
2022/01/19	34.5	16.98	12.8	17.03	16.95	21.7	19,565	0.11%
2022/01/18	21.9	17.04	222	17.02	17.10	-200.1	19,333	-1.04%	大賣/鉅額交易
2022/01/17	14.8	16.63	4	16.71	16.70	10.8	18,968	0.06%
2022/01/14	24.6	16.69	23	16.74	16.70	1.6	18,934	0.01%
2022/01/13	13	16.64	17.4	16.54	16.70	-4.4	18,923	-0.02%
2022/01/12	33.6	16.32	41.2	16.32	16.45	-7.7	18,548	-0.04%
2022/01/11	7.5	16.30	7.4	16.41	16.55	0.1	18,182	0.00%
2022/01/10	48.4	16.35	3	16.38	16.35	45.4	17,778	0.26%
2022/01/07	18	16.59	7	16.64	16.55	11	17,534	0.06%
2022/01/06	2	16.40	427	16.41	16.50	-425	17,290	-2.46%	大賣/鉅額交易
2022/01/05	4.3	16.24	6	16.24	16.30	-1.7	17,151	-0.01%
2022/01/04	1	16.10	5.5	16.17	16.20	-4.5	17,180	-0.03%
2022/01/03	38	16.23	31	16.20	16.10	7	17,144	0.04%
2021/12/30	14	16.25	3	16.25	16.15	11	17,134	0.06%
2021/12/29	10	16.16	11.6	16.17	16.25	-1.6	17,244	-0.01%
2021/12/28	2	15.97	19	16.01	16.05	-17	17,275	-0.10%
2021/12/27	0	16.00	13	15.95	15.95	-13	17,280	-0.08%
2021/12/24	1	16.00	11.3	15.95	15.95	-10.3	17,601	-0.06%
2021/12/23	2	15.95	10	15.94	16.00	-8	17,704	-0.05%
2021/12/22	18	15.87	1	15.85	15.85	17	17,825	0.10%
2021/12/21	3	15.77	20.8	15.94	15.90	-17.8	17,879	-0.10%
2021/12/20	40.8	15.73	6.8	15.79	15.75	34.1	17,886	0.19%
2021/12/17	12.1	15.86	4	15.88	15.90	8.1	17,835	0.05%
2021/12/16	15.8	15.80	1	15.85	15.75	14.8	17,799	0.08%
2021/12/15	3.8	15.88	19.3	15.77	15.85	-15.5	17,991	-0.09%
2021/12/14	12.3	15.63	11.9	15.65	15.65	0.4	18,302	0.00%
2021/12/13	35.3	15.92	1.2	15.92	15.85	34.1	18,314	0.19%
2021/12/10	15	15.95	34	15.97	15.95	-19	18,235	-0.10%
2021/12/09	0.2	15.63	20.9	15.66	15.70	-20.7	18,101	-0.11%
2021/12/08	1.1	15.50	4	15.55	15.55	-2.9	18,107	-0.02%
2021/12/07	2.2	15.35	10	15.39	15.50	-7.8	18,006	-0.04%
2021/12/06	0	0.00	11	15.29	15.35	-11	18,022	-0.06%
2021/12/03	2.1	15.22	8	15.27	15.20	-5.9	18,179	-0.03%
2021/12/02	5	15.06	6	15.07	15.15	-1	18,012	-0.01%
2021/12/01	6.4	15.07	2	15.10	15.15	4.4	17,952	0.02%
2021/11/30	20.5	15.02	25	15.03	15.30	-4.5	18,025	-0.03%
2021/11/29	21.1	14.97	5	14.95	15.00	16.1	17,460	0.09%
2021/11/26	31.1	15.21	34	15.19	15.15	-2.9	17,556	-0.02%
2021/11/25	7.4	15.46	0.1	15.45	15.50	7.3	17,543	0.04%
2021/11/24	24.1	15.53	3.7	15.56	15.50	20.4	17,728	0.11%
2021/11/23	11	15.35	147.3	15.31	15.30	-136.3	17,949	-0.76%	大賣/鉅額交易
2021/11/22	21.6	15.13	31	15.19	15.20	-9.4	17,786	-0.05%
2021/11/19	4.2	15.09	3	15.13	15.10	1.2	17,608	0.01%
2021/11/18	41	15.13	25	15.16	15.20	16	17,542	0.09%
2021/11/17	17.1	14.93	257.2	14.89	15.00	-240.1	17,430	-1.38%	大賣/鉅額交易
2021/11/16	6.9	14.69	42	14.66	14.75	-35.1	17,275	-0.20%
2021/11/15	33.5	14.71	205.3	14.75	14.70	-171.8	17,500	-0.98%	大賣/鉅額交易
2021/11/12	25.7	14.54	53.4	14.48	14.55	-27.7	17,586	-0.16%
2021/11/11	3	14.27	43	14.30	14.35	-40	17,621	-0.23%
2021/11/10	0	0.00	334	14.15	14.20	-334	17,677	-1.89%	大賣/鉅額交易
2021/11/09	2	14.15	36	14.13	14.15	-34	17,849	-0.19%
2021/11/08	10.3	14.17	1	14.15	14.20	9.3	19,488	0.05%
2021/11/05	5	14.08	1	14.15	14.15	4	20,771	0.02%
2021/11/04	1.2	14.15	1	14.15	14.15	0.2	21,225	0.00%
2021/11/03	10	14.12	5	14.15	14.20	5	21,662	0.02%
2021/11/02	0	0.00	1	14.15	14.15	-1	22,030	0.00%
2021/11/01	11.3	14.15	0	0.00	14.15	11.3	22,375	0.05%
2021/10/29	15.1	14.05	1	14.15	14.15	14.1	22,652	0.06%
2021/10/28	0.4	14.15	4	14.15	14.15	-3.6	22,738	-0.02%
2021/10/27	2	14.20	11	14.15	14.20	-9	22,965	-0.04%
2021/10/26	14	14.15	18.2	14.16	14.15	-4.2	23,721	-0.02%
2021/10/25	0	0.00	16	14.05	14.10	-16	23,925	-0.07%
2021/10/22	0	0.00	100	14.05	14.05	-100	24,406	-0.41%
2021/10/21	5	14.05	123.1	14.05	14.00	-118.1	24,666	-0.48%	大賣/鉅額交易
2021/10/20	6	13.94	5	13.95	13.95	1	24,530	0.00%
2021/10/19	2	13.98	16	13.96	14.00	-14	24,549	-0.06%
2021/10/18	143	13.91	108	14.00	13.90	35	24,547	0.14%	大買/大賣/
2021/10/15	11.1	13.85	0	13.85	13.85	11.1	24,705	0.04%
2021/10/14	3	13.85	0	0.00	13.80	3	25,194	0.01%
2021/10/13	1	13.85	0	0.00	13.90	1	25,692	0.00%
2021/10/12	12	13.83	4	13.75	13.85	8	26,213	0.03%
2021/10/08	10	13.90	9	13.90	13.80	1	26,397	0.00%
2021/10/07	12	13.92	32.2	13.91	13.90	-20.2	26,798	-0.08%
2021/10/06	3.4	13.77	37	13.80	13.90	-33.6	27,522	-0.12%
2021/10/05	6.3	13.73	18	13.76	13.80	-11.7	27,872	-0.04%
2021/10/04	37.2	13.74	10	13.75	13.75	27.2	28,243	0.10%
2021/10/01	107.7	13.69	2.3	13.73	13.70	105.4	28,494	0.37%	大買/鉅額交易
2021/09/30	7.1	13.85	0	0.00	13.90	7.1	28,465	0.02%
2021/09/29	1	13.90	4	13.84	13.90	-3	28,591	-0.01%
2021/09/28	16.1	13.89	12.3	13.90	13.85	3.8	28,514	0.01%
2021/09/27	51	13.95	8.5	13.98	14.00	42.5	28,525	0.15%
2021/09/24	2.5	13.93	25.2	13.90	13.95	-22.7	28,613	-0.08%
2021/09/23	168	13.95	31.3	13.95	13.85	136.7	28,694	0.48%	大買/鉅額交易
2021/09/22	48.7	13.83	3	13.78	13.85	45.7	28,663	0.16%
2021/09/17	103.8	14.00	0	0.00	13.95	103.8	28,334	0.37%	大買/鉅額交易
2021/09/16	35	14.09	2	14.05	14.10	33	28,048	0.12%
2021/09/15	5	14.02	0	0.00	14.05	5	27,964	0.02%
2021/09/14	159	14.05	14	14.04	14.05	145	28,046	0.52%	大買/鉅額交易
2021/09/13	1	14.00	5.2	14.10	14.10	-4.2	27,890	-0.01%
2021/09/10	2	14.03	31	14.05	14.05	-29	28,048	-0.10%
2021/09/09	1	13.95	5	13.99	14.00	-4	28,506	-0.01%
2021/09/08	5	13.95	110	14.00	14.05	-105	28,496	-0.37%	大賣/鉅額交易
2021/09/07	5	13.96	0	0.00	14.00	5	28,448	0.02%
2021/09/06	2.4	14.06	3	14.10	14.05	-0.6	28,798	0.00%
2021/09/03	43	14.05	10	14.10	14.10	33	29,075	0.11%
2021/09/02	14	13.88	20	13.86	14.00	-6	28,902	-0.02%
2021/09/01	8.2	14.03	3	14.03	14.00	5.2	28,728	0.02%
2021/08/31	5.1	14.10	21	14.15	14.25	-15.9	28,492	-0.06%
2021/08/30	25	14.18	58.1	14.23	14.25	-33.1	28,405	-0.12%
2021/08/27	2	13.80	76.2	13.84	14.05	-74.2	28,191	-0.26%
2021/08/26	10	13.63	37	13.67	13.70	-27	27,771	-0.10%
2021/08/25	1	13.65	3.2	13.65	13.65	-2.2	27,745	-0.01%
2021/08/24	4	13.53	34	13.46	13.60	-30	27,751	-0.11%
2021/08/23	6	13.54	56.2	13.54	13.50	-50.2	27,758	-0.18%
2021/08/20	14	13.51	8	13.60	13.60	6	27,850	0.02%
2021/08/19	18	13.64	33	13.62	13.65	-15	28,567	-0.05%
2021/08/18	5	13.55	14	13.59	13.65	-9	28,331	-0.03%
2021/08/17	12.2	13.31	161	13.57	13.55	-148.8	28,179	-0.53%	大賣/鉅額交易
2021/08/16	7	13.31	104	13.30	13.30	-97	27,834	-0.35%	大賣/
2021/08/13	29	13.29	14	13.38	13.35	15	27,802	0.05%
2021/08/12	788.8	13.31	29	13.22	13.30	759.8	27,698	2.74%	大買/鉅額交易
2021/08/11	137.1	14.21	21	14.27	14.20	116.1	26,185	0.44%	大買/鉅額交易
2021/08/10	35	14.24	62	14.25	14.20	-27	25,336	-0.11%
2021/08/09	60	14.21	76.4	14.23	14.20	-16.4	25,405	-0.06%
2021/08/06	12.1	14.20	40	14.25	14.20	-27.9	25,402	-0.11%
2021/08/05	16	14.24	4.6	14.26	14.25	11.4	25,879	0.04%
2021/08/04	35	14.19	305.1	14.23	14.20	-270.1	26,968	-1.00%	大賣/鉅額交易
2021/08/03	12	14.10	9.6	14.11	14.15	2.4	27,254	0.01%
2021/08/02	13	14.08	103	14.10	14.20	-90	27,897	-0.32%	大賣/
2021/07/30	62	14.09	17	14.22	14.05	45	28,077	0.16%
2021/07/29	5	14.11	43	14.20	14.20	-38	28,354	-0.13%
2021/07/28	11	14.04	9	14.03	14.10	2	28,464	0.01%
2021/07/27	41	14.14	0	0.00	14.15	41	28,764	0.14%
2021/07/26	34	14.30	49	14.34	14.30	-15	28,917	-0.05%
2021/07/23	38	14.29	4	14.30	14.25	34	29,021	0.12%
2021/07/22	5	14.27	9	14.26	14.30	-4	29,081	-0.01%
2021/07/21	40	14.16	25	14.12	14.20	15	29,214	0.05%
2021/07/20	12.1	14.23	60	14.30	14.20	-47.9	29,501	-0.16%
2021/07/19	6	14.42	3	14.43	14.45	3	29,049	0.01%
2021/07/16	15	14.33	8	14.30	14.35	7	29,167	0.02%
2021/07/15	0	0.00	1.8	14.22	14.25	-1.8	28,795	-0.01%
2021/07/14	28	14.17	178.2	14.18	14.15	-150.2	28,720	-0.52%	大賣/鉅額交易
2021/07/13	28	14.19	70	14.20	14.10	-42	28,766	-0.15%
2021/07/12	7.1	14.10	9	14.11	14.00	-1.9	28,224	-0.01%
2021/07/09	27	13.94	3	13.98	13.95	24	27,986	0.09%
2021/07/08	12	13.90	20	13.92	13.95	-8	27,623	-0.03%
2021/07/07	1.1	13.80	3	13.80	13.80	-1.9	27,511	-0.01%
2021/07/06	1.8	13.80	22	13.83	13.80	-20.2	27,494	-0.07%
2021/07/05	1	13.70	13	13.66	13.75	-12	27,400	-0.04%
2021/07/02	1	13.70	3	13.70	13.65	-2	27,374	-0.01%
2021/07/01	2	13.73	3	13.75	13.70	-1	27,361	0.00%
2021/06/30	61	13.80	16	13.80	13.75	45	27,344	0.16%
2021/06/29	20	13.75	17.3	13.75	13.75	2.7	27,500	0.01%
2021/06/28	10	13.80	3	13.80	13.75	7	27,729	0.03%
2021/06/25	10.5	13.80	55	13.80	13.80	-44.6	27,891	-0.16%
2021/06/24	0	0.00	2	13.70	13.70	-2	27,840	-0.01%
2021/06/23	9	13.63	3	13.67	13.60	6	27,924	0.02%
2021/06/22	11.2	13.55	66	13.59	13.50	-54.8	28,024	-0.20%
2021/06/21	22	13.49	0	0.00	13.50	22	28,231	0.08%
2021/06/18	2	13.50	16	13.58	13.55	-14	28,091	-0.05%
2021/06/17	12	13.57	2	13.55	13.60	10	28,009	0.04%
2021/06/16	4.2	13.58	10	13.63	13.70	-5.8	29,300	-0.02%
2021/06/15	51	13.56	2	13.65	13.55	49	29,313	0.17%
2021/06/11	31	13.74	12	13.75	13.75	19	29,216	0.07%
2021/06/10	1	13.50	62.2	13.55	13.65	-61.2	29,178	-0.21%
2021/06/09	3	13.57	0.4	13.60	13.60	2.6	29,494	0.01%
2021/06/08	8.3	13.62	5	13.65	13.65	3.3	29,606	0.01%
2021/06/07	11	13.58	11	13.60	13.65	0	29,961	0.00%
2021/06/04	5.2	13.60	21	13.66	13.70	-15.8	30,063	-0.05%
2021/06/03	17.7	13.65	0	0.00	13.70	17.7	30,298	0.06%
2021/06/02	12	13.60	49	13.64	13.65	-37	30,346	-0.12%
2021/06/01	5	13.60	6.3	13.55	13.55	-1.3	30,381	0.00%
2021/05/31	19.2	13.52	11	13.48	13.55	8.2	30,598	0.03%
2021/05/28	18.1	13.48	62	13.51	13.45	-43.9	30,808	-0.14%
2021/05/27	11	13.33	86	13.40	13.50	-75	30,605	-0.25%
2021/05/26	0	0.00	25.3	13.40	13.45	-25.3	30,188	-0.08%
2021/05/25	12	13.39	32	13.39	13.30	-20	30,352	-0.07%
2021/05/24	17	13.19	13.5	13.26	13.25	3.5	30,325	0.01%
2021/05/21	30	13.28	20	13.25	13.20	10	30,476	0.03%
2021/05/20	2	13.08	5.7	13.10	13.10	-3.7	30,427	-0.01%
2021/05/19	5.2	13.04	185	13.10	13.05	-179.8	30,503	-0.59%	大賣/鉅額交易
2021/05/18	28.3	12.99	29.3	12.99	13.05	-1	30,639	0.00%
2021/05/17	23.6	12.71	18.5	12.66	12.60	5.1	30,849	0.02%
2021/05/14	136	13.05	30	13.09	13.15	106	30,394	0.35%	大買/鉅額交易
2021/05/13	51.7	12.96	50.7	13.05	13.00	1	29,935	0.00%
2021/05/12	141.1	13.09	174.2	12.99	13.05	-33.1	29,135	-0.11%	大買/大賣/
2021/05/11	122.8	13.80	96	13.68	13.70	26.8	27,745	0.10%	大買/
2021/05/10	29	13.97	186.6	13.91	14.00	-157.6	27,192	-0.58%	大賣/鉅額交易
2021/05/07	20	13.66	10	13.66	13.65	10	26,614	0.04%
2021/05/06	123	13.64	498.2	13.65	13.60	-375.2	26,375	-1.42%	大買/大賣/鉅額交易
2021/05/05	10.2	13.21	103	13.21	13.25	-92.8	25,430	-0.36%	大賣/
2021/05/04	44.2	13.11	32	13.16	13.20	12.2	25,044	0.05%
2021/05/03	80	13.41	73	13.39	13.35	7	24,410	0.03%
2021/04/29	35.7	13.40	25.7	13.40	13.30	9.9	24,074	0.04%
2021/04/28	12.2	13.47	11.4	13.44	13.50	0.8	23,998	0.00%
2021/04/27	7	13.45	3	13.47	13.50	4	24,345	0.02%
2021/04/26	219	13.45	60	13.45	13.50	159	24,159	0.66%	大買/鉅額交易
2021/04/23	14.5	13.28	4	13.28	13.30	10.5	23,710	0.04%
2021/04/22	44	13.49	372.5	13.35	13.30	-328.5	23,796	-1.38%	大賣/鉅額交易
2021/04/21	10.5	13.30	1.2	13.29	13.30	9.3	23,455	0.04%
2021/04/20	24.3	13.22	10	13.26	13.35	14.3	23,374	0.06%
2021/04/19	28.2	13.23	172.8	13.20	13.25	-144.6	23,273	-0.62%	大賣/鉅額交易
2021/04/16	7.8	12.99	118.7	12.99	13.00	-110.9	22,927	-0.48%	大賣/鉅額交易
2021/04/15	8	12.90	51.7	12.93	12.95	-43.7	23,202	-0.19%
2021/04/14	105	12.75	3	12.77	12.80	102	22,925	0.44%	大買/鉅額交易
2021/04/13	42.6	12.82	78.1	12.82	12.75	-35.5	23,111	-0.15%
2021/04/12	14.1	12.80	42	12.75	12.80	-27.9	23,049	-0.12%
2021/04/09	11.5	12.55	42	12.60	12.55	-30.5	23,028	-0.13%
2021/04/08	30	12.60	19.5	12.58	12.60	10.5	23,110	0.05%
2021/04/07	31	12.60	12.5	12.60	12.65	18.5	23,674	0.08%
2021/04/06	12	12.63	4	12.66	12.60	8	23,659	0.03%
2021/04/01	27.1	12.65	22	12.84	12.65	5.1	23,543	0.02%
2021/03/31	79	12.67	3	12.82	12.85	76	23,224	0.33%
2021/03/30	26.1	12.60	74	12.64	12.70	-47.9	22,972	-0.21%
2021/03/29	51.6	12.55	33	12.57	12.60	18.6	22,771	0.08%
2021/03/26	7	12.48	13.4	12.49	12.45	-6.4	22,643	-0.03%
2021/03/25	63	12.47	144.5	12.50	12.50	-81.5	22,525	-0.36%	大賣/
2021/03/24	46	12.36	117	12.37	12.35	-71	22,371	-0.32%	大賣/
2021/03/23	111	12.35	19	12.34	12.35	92	22,113	0.42%	大買/
2021/03/22	8	12.31	6.3	12.28	12.30	1.7	22,136	0.01%
2021/03/19	50.4	12.12	9	12.23	12.05	41.4	21,967	0.19%
2021/03/18	20	12.30	29	12.34	12.25	-9	20,599	-0.04%
2021/03/17	66.8	12.28	52	12.23	12.30	14.8	20,614	0.07%
2021/03/16	87	12.35	33	12.33	12.35	54	20,554	0.26%
2021/03/15	12	12.30	247.5	12.34	12.30	-235.5	20,506	-1.15%	大賣/鉅額交易
2021/03/12	22.9	12.05	64	12.08	12.15	-41.1	20,884	-0.20%
2021/03/11	33.5	12.10	145	12.18	12.00	-111.5	20,963	-0.53%	大賣/鉅額交易
2021/03/10	35.6	12.03	50.1	12.02	12.05	-14.5	20,806	-0.07%
2021/03/09	23	11.92	105	11.91	11.95	-82	20,687	-0.40%	大賣/
2021/03/08	2	11.78	5	11.80	11.80	-3	20,685	-0.01%
2021/03/05	8	11.69	15.2	11.75	11.75	-7.2	20,716	-0.03%
2021/03/04	56	11.74	2.2	11.71	11.80	53.8	21,420	0.25%
2021/03/03	8	11.80	25	11.87	11.85	-17	21,538	-0.08%
2021/03/02	15	11.71	70	11.74	11.65	-55	21,289	-0.26%
2021/02/26	24	11.71	14	11.79	11.65	10	21,348	0.05%
2021/02/25	34	11.91	98.5	11.93	11.95	-64.5	21,039	-0.31%
2021/02/24	59	11.80	28.8	11.80	11.80	30.2	20,831	0.14%
2021/02/23	23	11.70	43	11.70	11.75	-20	20,776	-0.10%
2021/02/22	51	11.60	8.5	11.63	11.65	42.5	21,140	0.20%
2021/02/19	25.9	11.55	36	11.53	11.60	-10.1	21,098	-0.05%
2021/02/18	6.5	11.59	18	11.60	11.60	-11.5	21,118	-0.05%
2021/02/17	13	11.43	379.3	11.52	11.60	-366.3	21,064	-1.74%	大賣/鉅額交易
2021/02/05	17	11.11	11	11.20	11.20	6	20,483	0.03%
2021/02/04	25	11.11	13	11.15	11.15	12	20,569	0.06%
2021/02/03	3	11.15	0	0.00	11.10	3	20,996	0.01%
2021/02/02	24.1	11.10	4	11.14	11.10	20.1	21,398	0.09%
2021/02/01	5	11.07	1	11.05	11.10	4	21,457	0.02%
2021/01/29	72	11.00	0	0.00	10.95	72	21,382	0.34%
2021/01/28	15.2	11.02	2	11.05	11.05	13.2	21,133	0.06%
2021/01/27	13	11.11	2	11.10	11.10	11	20,957	0.05%
2021/01/26	10	11.07	50	11.07	11.10	-40	20,843	-0.19%
2021/01/25	113.1	11.05	21.2	11.09	11.15	91.9	20,842	0.44%	大買/
2021/01/22	119.5	11.11	0	0.00	11.10	119.5	20,843	0.57%	大買/鉅額交易
2021/01/21	12	11.19	3	11.30	11.15	9	20,762	0.04%
2021/01/20	38	11.15	8.1	11.24	11.10	29.9	20,578	0.15%
2021/01/19	2	11.35	1	11.40	11.35	1	20,080	0.00%
2021/01/18	22.5	11.35	43	11.31	11.35	-20.5	19,999	-0.10%
2021/01/15	18	11.41	0	0.00	11.40	18	19,886	0.09%
2021/01/14	7.1	11.58	1.7	11.56	11.50	5.4	19,878	0.03%
2021/01/13	0	0.00	20	11.48	11.50	-20	19,627	-0.10%
2021/01/12	9	11.47	2	11.48	11.45	7	19,492	0.04%
2021/01/11	5	11.60	39	11.62	11.65	-34	19,396	-0.18%
2021/01/08	66.1	11.56	153.4	11.60	11.65	-87.3	19,235	-0.45%	大賣/
2021/01/07	16	11.44	14	11.44	11.45	2	18,714	0.01%
2021/01/06	17.2	11.31	12	11.40	11.40	5.2	18,662	0.03%
2021/01/05	51	11.45	25	11.47	11.45	26	18,322	0.14%
2021/01/04	12.5	11.45	20	11.48	11.45	-7.5	18,419	-0.04%
2020/12/31	18	11.46	8	11.48	11.45	10	18,243	0.05%
2020/12/30	15.8	11.35	53	11.33	11.50	-37.2	18,132	-0.21%
2020/12/29	14	11.20	18	11.20	11.20	-4	17,641	-0.02%
2020/12/28	15	11.17	2.2	11.17	11.20	12.8	17,606	0.07%
2020/12/25	5	11.17	1	11.15	11.15	4	17,590	0.02%
2020/12/24	10	11.20	17	11.19	11.15	-7	17,719	-0.04%
2020/12/23	2	11.10	15.4	11.14	11.10	-13.4	17,667	-0.08%
2020/12/22	11	11.13	11	11.15	11.15	0	17,863	0.00%
2020/12/18	0	0.00	3	11.15	11.10	-3	18,120	-0.02%
2020/12/17	3	11.10	14.3	11.15	11.20	-11.3	18,075	-0.06%
2020/12/16	12	11.12	4	11.16	11.20	8	18,052	0.04%
2020/12/15	25	11.07	15	11.07	11.05	10	18,033	0.06%
2020/12/14	118	11.20	11	11.20	11.15	107	17,810	0.60%	大買/鉅額交易
2020/12/11	4.1	11.19	22	11.20	11.20	-17.9	17,762	-0.10%
2020/12/10	53.4	11.05	0	0.00	11.05	53.4	17,577	0.30%
2020/12/09	4.2	11.06	8.7	11.04	11.05	-4.5	17,392	-0.03%
2020/12/08	259	11.10	11.8	11.13	11.00	247.2	17,191	1.44%	大買/鉅額交易
2020/12/07	11	11.25	5	11.25	11.20	6	16,444	0.04%
2020/12/04	50	11.29	50	11.29	11.30	0	16,266	0.00%
2020/12/03	9	11.22	6	11.25	11.20	3	16,070	0.02%
2020/12/02	58	11.19	2	11.20	11.25	56	15,982	0.35%
2020/12/01	93	11.18	2	11.15	11.25	91	15,858	0.57%
2020/11/30	240	11.24	16	11.31	11.10	224	15,879	1.41%	大買/鉅額交易
2020/11/27	33	11.30	2	11.35	11.35	31	15,162	0.20%
2020/11/26	62	11.26	6	11.29	11.30	56	14,864	0.38%
2020/11/25	4	11.21	7.4	11.24	11.30	-3.4	15,083	-0.02%
2020/11/24	118	11.25	5	11.20	11.20	113	14,853	0.76%	大買/鉅額交易
2020/11/23	216	11.25	18	11.28	11.30	198	14,730	1.34%	大買/鉅額交易
2020/11/20	62	11.21	0	0.00	11.25	62	14,677	0.42%
2020/11/19	6	11.30	39	11.30	11.30	-33	14,630	-0.23%
2020/11/18	17	11.15	9	11.20	11.20	8	14,077	0.06%
2020/11/17	224	11.20	9	11.17	11.15	215	13,986	1.54%	大買/鉅額交易
2020/11/16	8	11.24	12	11.24	11.25	-4	14,065	-0.03%
2020/11/13	0	0.00	1	11.15	11.20	-1	13,903	-0.01%
2020/11/12	163	11.13	8	11.19	11.20	155	13,888	1.12%	大買/鉅額交易
2020/11/11	17	11.35	102	11.38	11.35	-85	13,541	-0.63%	大賣/
2020/11/10	26	11.15	157	11.17	11.20	-131	13,181	-0.99%	大賣/鉅額交易
2020/11/09	2.1	11.00	56	11.01	11.05	-53.9	12,813	-0.42%
2020/11/06	2	10.95	15	10.95	10.95	-13	12,750	-0.10%
2020/11/05	5	10.96	17	10.97	11.00	-12	12,937	-0.09%
2020/11/04	10.2	10.95	39	10.90	10.95	-28.8	13,056	-0.22%
2020/11/03	1	10.90	324	10.86	10.90	-323	13,190	-2.45%	大賣/鉅額交易
2020/11/02	0	0.00	181	10.79	10.90	-181	13,403	-1.35%	大賣/鉅額交易
2020/10/30	60	10.72	11	10.75	10.70	49	13,445	0.36%
2020/10/29	7	10.76	101	10.80	10.75	-94	13,386	-0.70%	大賣/
2020/10/28	3	10.85	3	10.85	10.80	0	13,527	0.00%
2020/10/27	2	10.85	0	0.00	10.80	2	13,811	0.01%
2020/10/26	0	0.00	16	10.86	10.90	-16	14,071	-0.11%
2020/10/23	13	10.80	0.7	10.80	10.80	12.3	14,400	0.09%
2020/10/22	5	10.84	10	10.85	10.80	-5	14,830	-0.03%
2020/10/21	25	10.80	1	10.80	10.80	24	15,157	0.16%
2020/10/20	52	10.85	0	0.00	10.85	52	15,489	0.34%
2020/10/19	56	10.85	5	10.90	10.90	51	15,702	0.32%
2020/10/16	3	10.80	0	0.00	10.75	3	15,901	0.02%
2020/10/15	1	10.80	0	0.00	10.75	1	16,494	0.01%
2020/10/14	15.3	10.82	4	10.80	10.80	11.3	16,730	0.07%
2020/10/13	10	10.78	4	10.75	10.80	6	17,140	0.04%
2020/10/12	7	10.79	0	10.85	10.85	7	17,365	0.04%
2020/10/08	4.3	10.79	7	10.79	10.85	-2.7	17,365	-0.02%
2020/10/07	3	10.78	0	0.00	10.75	3	17,565	0.02%
2020/10/06	18	10.83	0	0.00	10.80	18	17,752	0.10%
2020/10/05	29	10.88	0	0.00	10.80	29	17,833	0.16%
2020/09/30	230	10.85	220	10.90	10.85	10	18,072	0.06%	大買/大賣/
2020/09/29	10.9	10.83	5	10.85	10.85	5.9	18,353	0.03%
2020/09/28	0.1	10.85	21	10.79	10.85	-20.9	18,747	-0.11%
2020/09/25	239	10.60	226	10.70	10.60	13	19,196	0.07%	大買/大賣/
2020/09/24	269	10.51	230	10.65	10.50	39	19,267	0.20%	大買/大賣/
2020/09/23	31	10.75	0	0.00	10.75	31	19,539	0.16%
2020/09/22	11	10.78	17	10.75	10.75	-6	19,631	-0.03%
2020/09/21	8	10.89	5	10.90	10.85	3	19,843	0.02%
2020/09/18	0	10.90	16	10.95	10.95	-16	20,153	-0.08%
2020/09/17	0	0.00	10	10.90	10.85	-10	20,263	-0.05%
2020/09/16	6	10.90	10	10.95	10.95	-4	20,517	-0.02%
2020/09/15	1	10.90	4	10.90	10.85	-3	20,668	-0.01%
2020/09/11	54	10.85	0	0.00	10.90	54	21,529	0.25%
2020/09/10	5.1	10.90	15	10.88	10.90	-9.9	21,819	-0.05%
2020/09/09	6	10.84	1	10.85	10.90	5	21,981	0.02%
2020/09/08	6.1	10.88	0	0.00	10.95	6.1	22,184	0.03%
2020/09/07	3	10.85	0.2	10.85	10.85	2.8	22,626	0.01%
2020/09/04	8	10.80	15	10.80	10.80	-7	24,121	-0.03%
2020/09/03	20.2	10.85	1	10.90	10.90	19.2	24,993	0.08%
2020/09/02	9.2	10.85	0	0.00	10.90	9.2	25,349	0.04%
2020/09/01	51	10.80	10	10.80	10.85	41	25,713	0.16%
2020/08/31	8	10.88	1	10.90	10.80	7	25,998	0.03%
2020/08/28	6	10.85	1	10.80	10.85	5	26,037	0.02%
2020/08/27	9	10.85	3	10.85	10.85	6	26,543	0.02%
2020/08/26	6	10.85	0	0.00	10.90	6	26,793	0.02%
2020/08/25	5	10.91	1	10.90	10.85	4	27,043	0.01%
2020/08/21	3.2	10.84	16.1	10.87	10.90	-12.9	28,130	-0.05%
2020/08/20	52	10.76	9	10.70	10.75	43	28,221	0.15%
2020/08/19	74	10.94	3	10.95	10.90	71	28,147	0.25%
2020/08/18	36	10.95	15	10.98	11.00	21	28,130	0.07%
2020/08/17	3	10.98	5	10.95	11.00	-2	28,316	-0.01%
2020/08/14	10	10.95	10	11.00	11.00	0	28,417	0.00%
2020/08/13	11	10.90	13	10.90	11.00	-2	28,396	-0.01%
2020/08/12	2	10.95	1	10.95	10.95	1	28,450	0.00%
2020/08/11	11	10.95	12	10.96	10.90	-1	28,476	0.00%
2020/08/10	201	11.00	27	10.99	10.95	174	28,346	0.61%	大買/鉅額交易
2020/08/07	0	0.00	0.1	10.90	10.85	-0.1	28,285	0.00%
2020/08/06	11	10.85	4	10.90	10.95	7	28,149	0.02%
2020/08/05	14	10.75	7	10.76	10.70	7	28,162	0.02%
2020/08/04	13	10.75	5	10.70	10.75	8	28,163	0.03%
2020/08/03	21	10.68	503	10.65	10.65	-482	28,128	-1.71%	大賣/鉅額交易
2020/07/31	23	10.66	10	10.72	10.65	13	27,928	0.05%
2020/07/30	38	10.67	0	0.00	10.65	38	27,797	0.14%
2020/07/29	21	10.69	100	10.75	10.65	-79	27,581	-0.29%
2020/07/28	42	10.62	411	10.62	10.60	-369	27,535	-1.34%	大賣/鉅額交易
2020/07/27	89	10.70	4	10.71	10.65	85	27,380	0.31%
2020/07/24	28	10.84	0	0.00	10.80	28	26,991	0.10%
2020/07/23	2.1	10.88	1.1	10.90	10.90	1	26,697	0.00%
2020/07/22	12.8	10.91	0	0.00	10.90	12.8	26,563	0.05%
2020/07/21	54	10.89	20.3	10.89	10.85	33.7	26,351	0.13%
2020/07/20	89	10.95	1	10.95	11.00	88	25,928	0.34%
2020/07/17	21	10.96	26	10.98	10.95	-5	25,808	-0.02%
2020/07/16	12	10.96	2	11.00	10.90	10	25,665	0.04%
2020/07/15	7	10.91	1	10.90	10.95	6	25,512	0.02%
2020/07/14	120.1	10.95	1	10.90	10.90	119.1	25,419	0.47%	大買/鉅額交易
2020/07/13	165	10.96	0	0.00	10.95	165	25,406	0.65%	大買/鉅額交易
2020/07/10	3	10.98	21	10.95	10.95	-18	25,351	-0.07%
2020/07/09	10.5	11.01	1	11.00	11.00	9.5	25,248	0.04%
2020/07/08	110	11.05	0	0.00	11.05	110	25,004	0.44%	大買/鉅額交易
2020/07/07	27	11.05	510	11.10	11.10	-483	24,785	-1.95%	大賣/鉅額交易
2020/07/06	55	11.12	53.1	11.13	11.15	1.9	24,398	0.01%
2020/07/03	35	10.92	0	0.00	10.90	35	24,077	0.15%
2020/07/02	46	10.79	0	0.00	10.90	46	24,048	0.19%
2020/07/01	11	10.90	2	10.90	10.90	9	23,759	0.04%
2020/06/30	21	10.91	1	10.90	10.85	20	23,756	0.08%
2020/06/29	64.3	10.90	0	0.00	10.90	64.3	23,714	0.27%
2020/06/24	35.1	11.01	0	0.00	11.10	35.1	23,594	0.15%
2020/06/23	547	11.00	6	11.10	11.05	541	23,556	2.30%	大買/鉅額交易
2020/06/22	349	11.03	5	11.10	11.10	344	23,417	1.47%	大買/鉅額交易
2020/06/19	719	11.10	0	0.00	11.00	719	23,659	3.04%	大買/鉅額交易
2020/06/18	54	11.11	38.7	11.10	11.10	15.3	23,343	0.07%
2020/06/17	123.3	11.15	3	11.22	11.25	120.3	23,359	0.51%	大買/鉅額交易
2020/06/16	20	11.25	16	11.30	11.25	4	23,853	0.02%
2020/06/15	48	11.12	4	11.20	11.05	44	24,606	0.18%
2020/06/12	160	11.16	3	11.15	11.20	157	24,833	0.63%	大買/鉅額交易
2020/06/11	1,145	11.64	58	11.54	11.45	1,087	24,917	4.36%	大買/鉅額交易
2020/06/10	66	12.31	29.1	12.33	12.35	36.9	23,727	0.16%
2020/06/09	278	12.25	25	12.30	12.25	253	23,423	1.08%	大買/鉅額交易
2020/06/08	5	12.26	97	12.35	12.30	-92	23,384	-0.39%
2020/06/05	4	12.20	2	12.25	12.20	2	23,100	0.01%
2020/06/04	10	12.27	137	12.15	12.20	-127	23,129	-0.55%	大賣/鉅額交易
2020/06/03	111	12.20	236.3	12.29	12.20	-125.3	23,358	-0.54%	大買/大賣/鉅額交易
2020/06/02	102	12.12	24	12.11	12.10	78	23,335	0.33%	大買/
2020/06/01	22.1	11.96	12	11.96	11.95	10.1	23,476	0.04%
2020/05/29	18	11.79	5	11.84	11.80	13	23,478	0.06%
2020/05/28	12	11.84	7	11.95	11.75	5	22,685	0.02%
2020/05/27	11	11.78	55	11.85	11.80	-44	22,792	-0.19%
2020/05/26	1	11.80	137	11.71	11.75	-136	22,934	-0.59%	大賣/鉅額交易
2020/05/25	17	11.58	0	0.00	11.60	17	22,875	0.07%
2020/05/22	159	11.56	0	0.00	11.55	159	22,996	0.69%	大買/鉅額交易
2020/05/21	16	11.78	6	11.75	11.80	10	23,081	0.04%
2020/05/20	78	11.75	131	11.75	11.65	-53	23,185	-0.23%	大賣/
2020/05/19	14	11.72	7	11.73	11.70	7	23,348	0.03%
2020/05/18	75	11.56	70	11.55	11.50	5	23,396	0.02%
2020/05/15	104	11.65	0	0.00	11.65	104	23,265	0.45%	大買/鉅額交易
2020/05/14	1,075	11.75	1	11.75	11.70	1,074	23,146	4.64%	大買/鉅額交易
2020/05/13	32	11.77	1	11.85	11.80	31	23,010	0.13%
2020/05/12	24	11.85	2.6	11.88	11.80	21.4	23,016	0.09%
2020/05/11	6	11.82	22	11.84	11.80	-16	22,932	-0.07%
2020/05/08	9	11.58	10	11.67	11.55	-1	22,911	0.00%
2020/05/07	1	11.55	0	0.00	11.55	1	22,995	0.00%
2020/05/06	124	11.52	0	0.00	11.50	124	23,037	0.54%	大買/鉅額交易
2020/05/05	44	11.66	11.4	11.75	11.70	32.6	23,166	0.14%
2020/05/04	73	11.69	30	11.74	11.70	43	23,248	0.18%
2020/04/30	3	12.02	74.6	12.06	12.20	-71.6	23,284	-0.31%
2020/04/29	9	11.80	5	11.81	11.75	4	23,423	0.02%
2020/04/28	14	11.56	0	0.00	11.55	14	23,734	0.06%
2020/04/27	10	11.50	7	11.46	11.50	3	24,393	0.01%
2020/04/24	55.5	11.25	0	0.00	11.25	55.5	24,472	0.23%
2020/04/23	13	11.23	2	11.35	11.30	11	24,594	0.04%
2020/04/22	18	11.23	52	11.25	11.35	-34	24,551	-0.14%
2020/04/21	30	11.62	10	11.40	11.40	20	24,596	0.08%
2020/04/20	14	11.78	0	0.00	11.90	14	24,479	0.06%
2020/04/17	2	12.05	55.5	11.97	11.90	-53.5	24,795	-0.22%
2020/04/16	7	11.76	0	0.00	11.80	7	24,653	0.03%
2020/04/15	16	11.79	22.2	11.81	11.90	-6.2	24,575	-0.03%
2020/04/14	46	11.52	10	11.52	11.55	36	24,533	0.15%
2020/04/13	17	11.35	7	11.35	11.30	10	24,524	0.04%
2020/04/10	1.1	11.60	10	11.43	11.60	-8.9	24,591	-0.04%
2020/04/09	25.5	11.30	0	0.00	11.30	25.5	24,663	0.10%
2020/04/08	5	11.25	24	11.23	11.25	-19	24,577	-0.08%
2020/04/07	59	11.12	34.9	11.15	11.10	24.1	24,406	0.10%
2020/04/06	14	11.11	1	11.05	11.05	13	24,254	0.05%
2020/04/01	3.4	11.04	0	0.00	11.00	3.4	23,907	0.01%
2020/03/31	2	11.00	2	11.05	11.05	0	23,710	0.00%
2020/03/30	1	10.65	6	10.95	10.90	-5	23,397	-0.02%
2020/03/27	22	11.07	3	11.13	11.05	19	23,260	0.08%
2020/03/26	15	10.92	10	10.91	10.95	5	23,182	0.02%
2020/03/25	17	10.74	75.7	10.88	10.85	-58.7	23,523	-0.25%
2020/03/24	21	10.54	20	10.51	10.35	1	23,229	0.00%
2020/03/23	6	10.01	13	10.22	10.10	-7	23,159	-0.03%
2020/03/20	32	10.02	22.4	10.20	10.60	9.6	22,980	0.04%
2020/03/19	250	9.59	64	9.65	9.68	186	22,303	0.83%	大買/鉅額交易
2020/03/18	21	10.14	3	10.10	10.10	18	21,844	0.08%
2020/03/17	35	10.33	19	10.40	10.30	16	21,499	0.07%
2020/03/16	115	10.79	1	11.10	10.70	114	20,973	0.54%	大買/鉅額交易
2020/03/13	18.2	10.89	23	10.98	11.30	-4.8	20,624	-0.02%
2020/03/12	51	11.80	90.5	11.74	11.75	-39.5	19,865	-0.20%
2020/03/11	77	12.39	0	0.00	12.35	77	19,337	0.40%
2020/03/10	12	12.35	12	12.42	12.50	0	19,260	0.00%
2020/03/09	28	12.61	0	0.00	12.55	28	19,008	0.15%
2020/03/06	39	12.84	2	12.85	12.80	37	18,500	0.20%
2020/03/05	27	12.90	0	0.00	12.90	27	18,110	0.15%
2020/03/04	19	12.98	0.3	13.00	13.00	18.7	17,774	0.11%
2020/03/03	1	13.05	15.1	13.10	13.05	-14.1	17,615	-0.08%
2020/03/02	4	12.93	10	12.90	13.00	-6	17,480	-0.03%
2020/02/27	6.2	12.97	13	13.01	13.00	-6.8	17,635	-0.04%
2020/02/26	13.5	13.01	0	0.00	13.05	13.5	17,324	0.08%
2020/02/25	16.2	12.90	1	12.95	13.00	15.2	17,148	0.09%
2020/02/24	26	13.00	0	0.00	13.00	26	16,968	0.15%
2020/02/21	6	13.10	75.2	13.15	13.10	-69.2	16,656	-0.42%
2020/02/20	28.4	13.19	7	13.21	13.15	21.4	16,429	0.13%
2020/02/19	0.4	13.20	14	13.30	13.30	-13.6	16,209	-0.08%
2020/02/18	0.2	13.05	19	13.05	13.10	-18.8	16,155	-0.12%
2020/02/17	0	0.00	100	13.05	13.10	-100	16,198	-0.62%
2020/02/14	19	13.07	0	0.00	13.10	19	16,306	0.12%
2020/02/13	1	13.05	24	13.05	13.05	-23	16,311	-0.14%
2020/02/12	68	13.09	0	0.00	13.05	68	16,310	0.42%
2020/02/11	17.2	13.06	0.3	13.10	13.10	16.9	16,129	0.10%
2020/02/10	5	13.01	16.4	13.10	13.10	-11.4	16,075	-0.07%
2020/02/07	2	13.10	0	0.00	13.05	2	15,998	0.01%
2020/02/06	14	13.12	10	13.10	13.15	4	16,107	0.02%
2020/02/05	6	13.05	323.1	13.05	13.05	-317.1	15,816	-2.00%	大賣/鉅額交易
2020/02/04	8	13.03	250	13.05	13.10	-242	15,710	-1.54%	大賣/鉅額交易
2020/02/03	20	12.71	281	12.90	13.00	-261	15,507	-1.68%	大賣/鉅額交易
2020/01/31	18	12.91	7	13.04	12.90	11	15,112	0.07%
2020/01/30	62	12.93	0	0.00	12.80	62	14,713	0.42%
2020/01/20	10	13.45	11	13.46	13.50	-1	14,010	-0.01%
2020/01/17	1	13.30	50.3	13.30	13.35	-49.3	13,930	-0.35%
2020/01/16	3	13.15	0	0.00	13.20	3	13,786	0.02%
2020/01/15	1	13.15	1	13.10	13.20	0	13,730	0.00%
2020/01/14	30	13.05	2	13.15	13.15	28	13,614	0.21%
2020/01/13	29	13.05	2	13.05	13.05	27	13,513	0.20%
2020/01/10	32	13.10	20	13.09	13.15	12	13,197	0.09%
2020/01/09	2	13.10	10.4	13.10	13.10	-8.4	13,201	-0.06%
2020/01/08	10	12.90	30	12.95	12.95	-20	13,060	-0.15%
2020/01/07	3	12.95	0	0.00	13.00	3	12,953	0.02%
2020/01/06	11	13.00	1	12.95	13.00	10	12,833	0.08%
2020/01/03	16	13.00	10	13.00	13.05	6	12,705	0.05%
2020/01/02	0	0.00	7	13.09	13.05	-7	12,678	-0.06%
2019/12/31	15	13.00	0	0.00	13.00	15	12,617	0.12%
2019/12/30	0.7	13.10	0	0.00	13.15	0.7	12,575	0.01%
2019/12/27	2	13.15	0.6	13.10	13.20	1.4	12,551	0.01%
2019/12/26	0.1	13.05	8	13.07	13.10	-7.9	12,628	-0.06%
2019/12/25	5.7	13.09	0	0.00	13.10	5.7	12,817	0.04%
2019/12/24	7	13.15	41	13.20	13.15	-34	12,953	-0.26%
2019/12/23	1	13.30	0.1	13.20	13.25	0.9	13,059	0.01%
2019/12/20	32	13.29	76.1	13.30	13.25	-44.1	13,450	-0.33%
2019/12/19	3	13.20	2	13.20	13.15	1	13,203	0.01%
2019/12/18	3	13.10	19	13.13	13.15	-16	13,333	-0.12%
2019/12/17	1	13.00	12	13.08	13.10	-11	13,498	-0.08%
2019/12/16	0	0.00	10	13.10	13.05	-10	13,379	-0.07%
2019/12/13	0	0.00	68	13.10	13.05	-68	13,405	-0.51%
2019/12/12	7	12.95	0	0.00	12.95	7	13,011	0.05%
2019/12/11	2	12.80	0	0.00	12.90	2	12,873	0.02%
2019/12/10	0	0.00	25	12.75	12.80	-25	12,878	-0.19%
2019/12/09	0.5	12.80	2	12.85	12.85	-1.5	12,859	-0.01%
2019/12/06	0	0.00	8	13.00	12.95	-8	12,935	-0.06%
2019/12/04	3.1	12.88	0.7	12.90	12.95	2.4	12,954	0.02%
2019/12/03	1	12.80	10	12.95	12.95	-9	12,994	-0.07%
2019/12/02	1.1	12.84	0	0.00	12.85	1.1	13,036	0.01%
2019/11/29	40	12.90	0	0.00	12.85	40	12,967	0.31%
2019/11/28	0.9	12.95	2	13.00	13.05	-1.1	12,941	-0.01%
2019/11/27	12	12.91	20.4	12.99	13.00	-8.4	13,317	-0.06%
2019/11/26	16	12.92	0	0.00	12.85	16	13,493	0.12%
2019/11/25	10	12.78	20.1	12.84	12.80	-10.1	13,008	-0.08%
2019/11/22	6	12.81	0	0.00	12.80	6	13,329	0.05%
2019/11/21	6	12.85	10	12.88	12.90	-4	13,447	-0.03%
2019/11/20	60	12.85	0	0.00	12.90	60	13,430	0.45%
2019/11/19	6	12.82	0	0.00	12.90	6	13,416	0.04%
2019/11/18	1	12.85	0.9	12.80	12.90	0.1	13,623	0.00%
2019/11/15	5	12.85	15	12.90	12.90	-10	13,721	-0.07%
2019/11/14	0.7	12.70	19.8	12.80	12.80	-19	13,679	-0.14%
2019/11/13	1	12.70	1	12.75	12.75	0	13,878	0.00%
2019/11/12	5	12.65	15	12.70	12.70	-10	14,051	-0.07%
2019/11/11	16	12.60	27.1	12.63	12.70	-11.1	14,191	-0.08%
2019/11/08	0	0.00	26	12.65	12.70	-26	14,261	-0.18%
2019/11/07	24	12.66	16	12.76	12.60	8	14,631	0.05%
2019/11/06	16	12.75	4	12.75	12.70	12	14,742	0.08%
2019/11/05	0	0.00	13	12.61	12.65	-13	14,906	-0.09%
2019/11/01	0	0.00	9	12.57	12.55	-9	15,266	-0.06%
2019/10/31	0	0.00	22	12.55	12.50	-22	15,598	-0.14%
2019/10/30	0.5	12.50	6.1	12.59	12.60	-5.6	15,754	-0.04%
2019/10/29	15	12.50	2	12.55	12.55	13	15,907	0.08%
2019/10/28	0	0.00	1	12.55	12.55	-1	15,957	-0.01%
2019/10/25	0	0.00	17.1	12.55	12.60	-17.1	16,091	-0.11%
2019/10/24	1	12.50	4.4	12.46	12.50	-3.4	16,180	-0.02%
2019/10/22	0	0.00	26	12.54	12.55	-26	16,419	-0.16%
2019/10/21	2	12.38	32	12.43	12.45	-30	16,514	-0.18%
2019/10/18	2	12.35	12	12.37	12.35	-10	16,557	-0.06%
2019/10/17	0	0.00	6	12.28	12.30	-6	16,639	-0.04%
2019/10/16	5.1	12.35	0	0.00	12.35	5.1	16,672	0.03%
2019/10/15	0	0.00	10	12.30	12.30	-10	16,818	-0.06%
2019/10/14	0	0.00	104	12.29	12.30	-104	16,874	-0.62%	大賣/鉅額交易
2019/10/09	2	12.10	0	0.00	12.10	2	16,923	0.01%
2019/10/08	0	0.00	2	12.20	12.25	-2	17,050	-0.01%
2019/10/07	3	12.20	0.4	12.15	12.20	2.6	17,558	0.01%
2019/10/04	54	12.10	2	12.15	12.15	52	18,327	0.28%
2019/10/03	13	12.03	0	0.00	12.15	13	18,493	0.07%
2019/10/02	17	12.13	0	12.15	12.15	17	18,614	0.09%
2019/10/01	5	12.14	1	12.15	12.20	4	18,740	0.02%
2019/09/27	11.5	12.10	2	12.30	12.10	9.5	18,755	0.05%
2019/09/26	2.1	12.23	0	0.00	12.30	2.1	18,716	0.01%
2019/09/25	24	12.10	3	12.15	12.20	21	18,702	0.11%
2019/09/24	5	12.20	3	12.30	12.30	2	18,337	0.01%
2019/09/23	102	12.28	0.2	12.35	12.25	101.8	18,244	0.56%	大買/鉅額交易
2019/09/20	60	12.40	3	12.45	12.45	57	18,128	0.31%
2019/09/19	3	12.55	0	0.00	12.55	3	17,766	0.02%
2019/09/17	8	12.44	50	12.45	12.50	-42	17,688	-0.24%
2019/09/16	65	12.40	4.9	12.41	12.45	60.1	18,040	0.33%
2019/09/12	0	0.00	29	12.49	12.45	-29	18,150	-0.16%
2019/09/11	15	12.45	10	12.45	12.50	5	18,546	0.03%
2019/09/10	10	12.45	30	12.46	12.55	-20	18,621	-0.11%
2019/09/09	0	0.00	10	12.45	12.50	-10	18,552	-0.05%
2019/09/05	0	0.00	1.6	12.18	12.20	-1.6	18,447	-0.01%
2019/09/04	11	12.00	8	12.00	12.10	3	18,495	0.02%
2019/09/03	51	11.95	1	11.95	11.95	50	18,520	0.27%
2019/09/02	0	0.00	0.1	11.95	11.95	-0.1	18,621	0.00%
2019/08/30	6	11.80	0	0.00	11.85	6	18,682	0.03%
2019/08/29	10	11.86	1	11.75	11.75	9	18,232	0.05%
2019/08/28	5	11.90	20	11.91	11.90	-15	18,205	-0.08%
2019/08/27	19	12.01	4	12.00	11.95	15	18,379	0.08%
2019/08/26	19	12.04	0	0.00	12.00	19	18,250	0.10%
2019/08/23	6	12.25	19	12.26	12.30	-13	18,405	-0.07%
2019/08/22	0	0.00	6	12.36	12.40	-6	18,466	-0.03%
2019/08/21	0	0.00	2	12.35	12.35	-2	18,966	-0.01%
2019/08/20	0	0.00	1	12.30	12.35	-1	18,899	-0.01%
2019/08/19	6	12.37	0	0.00	12.35	6	19,130	0.03%
2019/08/16	0	0.00	7	12.28	12.40	-7	19,102	-0.04%
2019/08/15	60	12.20	0	0.00	12.15	60	18,908	0.32%
2019/08/14	1	12.25	1	12.35	12.30	0	18,896	0.00%
2019/08/13	0	0.00	8	12.25	12.30	-8	18,862	-0.04%
2019/08/12	1	12.45	11	12.16	12.45	-10	18,809	-0.05%
2019/08/08	1	12.00	3.3	11.95	11.95	-2.3	18,573	-0.01%
2019/08/07	12	11.94	0	0.00	11.95	12	18,510	0.06%
2019/08/06	17	11.93	9	11.89	12.00	8	18,368	0.04%
2019/08/05	24	12.00	37	11.96	12.05	-13	18,254	-0.07%
2019/08/02	3	12.10	12	12.10	12.05	-9	17,997	-0.05%
2019/08/01	45	12.32	0	0.00	12.25	45	17,860	0.25%
2019/07/31	2.1	12.40	13	12.49	12.40	-10.9	17,674	-0.06%
2019/07/30	50	12.40	0.1	12.40	12.45	49.9	17,631	0.28%
2019/07/29	2	12.45	7	12.50	12.45	-5	17,753	-0.03%
2019/07/26	22	12.45	0	0.00	12.45	22	17,784	0.12%
2019/07/25	2	12.45	0	0.00	12.60	2	17,784	0.01%
2019/07/24	3	12.45	0.1	12.40	12.45	2.9	17,770	0.02%
2019/07/23	3	12.45	0.5	12.50	12.50	2.5	17,848	0.01%
2019/07/19	1	12.65	9	12.66	12.65	-8	17,664	-0.05%
2019/07/18	1	12.60	15	12.60	12.65	-14	17,553	-0.08%
2019/07/16	4	12.45	0	0.00	12.60	4	17,366	0.02%
2019/07/15	0	0.00	15.1	12.50	12.55	-15.1	17,203	-0.09%
2019/07/12	21	12.56	11.2	12.59	12.50	9.8	17,339	0.06%
2019/07/11	22	12.55	1	12.50	12.65	21	17,221	0.12%
2019/07/10	20	12.95	61	12.97	13.00	-41	16,641	-0.25%
2019/07/09	15	12.99	21	13.00	12.95	-6	16,066	-0.04%
2019/07/08	2	13.00	5.3	13.03	13.05	-3.3	16,079	-0.02%
2019/07/05	3	13.05	3	13.05	13.05	0	16,255	0.00%
2019/07/04	20	12.95	2	12.98	13.00	18	16,217	0.11%
2019/07/03	0	0.00	6	12.90	12.90	-6	16,114	-0.04%
2019/07/02	1	13.00	0	0.00	13.00	1	16,230	0.01%
2019/07/01	4	12.99	21	13.00	13.00	-17	16,136	-0.11%
2019/06/28	8	12.95	6	13.04	13.05	2	16,130	0.01%
2019/06/27	11	12.90	28	12.96	13.00	-17	16,247	-0.10%
2019/06/25	0	0.00	33.4	12.93	13.00	-33.4	16,479	-0.20%
2019/06/24	0	0.00	5	13.00	13.00	-5	16,589	-0.03%
2019/06/21	4	12.80	9	12.92	12.80	-5	16,688	-0.03%
2019/06/20	5	12.94	16	12.92	12.95	-11	16,610	-0.07%
2019/06/19	15	12.80	141	12.75	12.80	-126	16,624	-0.76%	大賣/鉅額交易
2019/06/18	10	12.49	12	12.51	12.55	-2	16,557	-0.01%
2019/06/17	1	12.45	15	12.48	12.45	-14	16,706	-0.08%
2019/06/14	1	12.40	1	12.40	12.40	0	16,868	0.00%
2019/06/13	5	12.30	1	12.35	12.45	4	17,007	0.02%
2019/06/12	0	0.00	59	12.30	12.30	-59	17,584	-0.34%
2019/06/11	105	12.45	5	12.50	12.40	100	17,457	0.57%	大買/
2019/06/10	23	12.45	16.5	12.49	12.45	6.5	17,352	0.04%
2019/06/06	0	0.00	24.6	12.39	12.50	-24.6	17,377	-0.14%
2019/06/05	12.1	12.28	2	12.30	12.30	10.1	17,393	0.06%
2019/06/04	6	12.23	95	12.35	12.35	-89	17,400	-0.51%
2019/06/03	3	12.20	12	12.35	12.30	-9	17,305	-0.05%
2019/05/31	7	12.18	5.4	12.24	12.25	1.6	17,149	0.01%
2019/05/30	9	12.04	24.5	12.18	12.20	-15.5	17,004	-0.09%
2019/05/29	1	12.00	10	12.05	12.00	-9	16,994	-0.05%
2019/05/28	6	12.15	1	12.15	12.10	5	17,005	0.03%
2019/05/27	2	12.20	8	12.25	12.25	-6	16,575	-0.04%
2019/05/24	0	0.00	11	12.14	12.20	-11	16,601	-0.07%
2019/05/23	6	11.96	2	11.95	12.00	4	16,404	0.02%
2019/05/22	10	12.00	1	12.05	12.05	9	16,430	0.05%
2019/05/21	1	12.00	0	0.00	12.05	1	16,474	0.01%
2019/05/20	1	11.85	1.8	11.83	11.85	-0.8	16,211	0.00%
2019/05/17	5	11.80	0	0.00	11.80	5	16,193	0.03%
2019/05/16	5	11.78	0	0.00	11.80	5	16,341	0.03%
2019/05/15	1	11.70	10	11.80	11.75	-9	16,325	-0.06%
2019/05/14	89	11.63	0	0.00	11.60	89	16,469	0.54%
2019/05/10	15	11.86	0	0.00	11.85	15	16,539	0.09%
2019/05/09	6	11.76	36	11.75	11.75	-30	16,733	-0.18%
2019/05/08	1	11.80	0	0.00	11.85	1	16,696	0.01%
2019/05/07	4.5	11.85	20	11.90	11.85	-15.5	16,658	-0.09%
2019/05/06	32	11.91	20	11.95	11.85	12	16,598	0.07%
2019/05/03	2	12.00	19.7	11.98	12.05	-17.7	16,556	-0.11%
2019/05/02	13	11.95	12	11.99	12.00	1	16,393	0.01%
2019/04/30	2.5	11.90	5	11.92	11.90	-2.5	16,363	-0.02%
2019/04/29	0	0.00	171	11.90	11.95	-171	16,276	-1.05%	大賣/鉅額交易
2019/04/26	0	0.00	0.2	11.65	11.75	-0.2	15,972	0.00%
2019/04/25	1	11.70	0	0.00	11.70	1	15,871	0.01%
2019/04/24	5	11.70	33	11.70	11.70	-28	15,901	-0.18%
2019/04/23	0	0.00	55.1	11.66	11.70	-55.1	15,912	-0.35%
2019/04/22	1	11.60	0.8	11.55	11.55	0.2	15,799	0.00%
2019/04/19	3.3	11.60	1	11.65	11.60	2.3	15,896	0.01%
2019/04/18	5	11.65	21	11.70	11.60	-16	15,921	-0.10%
2019/04/17	0	0.00	2	11.75	11.65	-2	15,910	-0.01%
2019/04/16	0	0.00	2	11.75	11.75	-2	15,893	-0.01%
2019/04/15	5	11.75	12	11.73	11.75	-7	15,970	-0.04%
2019/04/12	7	11.65	2	11.65	11.65	5	15,884	0.03%
2019/04/11	2	11.63	14	11.62	11.65	-12	15,702	-0.08%
2019/04/10	6	11.52	6	11.55	11.55	0	15,376	0.00%
2019/04/09	0.6	11.50	3	11.52	11.55	-2.4	15,248	-0.02%
2019/04/08	2.7	11.45	6	11.48	11.50	-3.3	15,241	-0.02%
2019/04/03	3	11.40	29.6	11.40	11.45	-26.6	14,963	-0.18%
2019/04/02	12	11.45	26	11.43	11.45	-14	14,870	-0.09%
2019/04/01	22	11.40	13	11.37	11.35	9	14,644	0.06%
2019/03/29	2	11.33	6.1	11.37	11.40	-4.1	14,299	-0.03%
2019/03/28	7	11.30	44	11.30	11.30	-37	14,159	-0.26%
2019/03/27	0	0.00	12	11.25	11.25	-12	14,018	-0.09%
2019/03/26	20	11.25	14	11.25	11.30	6	13,886	0.04%
2019/03/25	37	11.15	22	11.13	11.20	15	13,959	0.11%
2019/03/22	13	11.15	2	11.18	11.20	11	13,688	0.08%
2019/03/21	0	0.00	20	11.11	11.20	-20	13,566	-0.15%
2019/03/20	3	10.93	7	10.99	11.00	-4	13,281	-0.03%
2019/03/19	21	11.00	46	10.99	10.95	-25	13,110	-0.19%
2019/03/18	2	10.90	12	10.90	10.95	-10	12,978	-0.08%
2019/03/15	12	10.80	9	10.80	10.75	3	12,875	0.02%
2019/03/14	7	10.91	24	10.95	10.85	-17	12,225	-0.14%
2019/03/13	12	10.90	5	10.95	10.90	7	12,286	0.06%
2019/03/12	1	10.90	24.2	10.95	10.95	-23.2	12,175	-0.19%
2019/03/11	15.2	10.87	11	10.90	10.90	4.2	12,076	0.03%
2019/03/08	3	10.78	15	10.80	10.80	-12	11,937	-0.10%
2019/03/07	12	10.85	4.1	10.85	10.80	7.9	12,090	0.07%
2019/03/06	2	10.88	1	10.85	10.85	1	12,050	0.01%
2019/03/05	4	10.79	1	10.80	10.80	3	12,067	0.02%
2019/03/04	13.5	10.76	11	10.80	10.85	2.5	12,108	0.02%
2019/02/27	5	10.75	0.8	10.75	10.75	4.2	11,927	0.03%
2019/02/25	8.3	10.75	3	10.77	10.75	5.3	11,769	0.04%
2019/02/22	15	10.70	3	10.75	10.70	12	11,666	0.10%
2019/02/20	0.1	10.70	51.3	10.68	10.70	-51.2	11,497	-0.45%
2019/02/19	10.2	10.65	97.1	10.65	10.65	-86.9	11,450	-0.76%
2019/02/18	0	0.00	18	10.70	10.70	-18	11,541	-0.16%
2019/02/15	0	0.00	20	10.59	10.55	-20	11,476	-0.17%
2019/02/14	44.2	10.48	3	10.47	10.45	41.2	11,394	0.36%
2019/02/13	17	10.45	6	10.45	10.45	11	11,327	0.10%
2019/02/12	104	10.40	20	10.45	10.40	84	11,084	0.76%	大買/
2019/02/11	4	10.36	3	10.35	10.40	1	11,037	0.01%
2019/01/30	33	10.35	0	0.00	10.35	33	10,953	0.30%
2019/01/29	10	10.35	0	0.00	10.40	10	10,673	0.09%
2019/01/28	9	10.35	0	0.00	10.35	9	10,572	0.09%
2019/01/25	20.5	10.30	0	0.00	10.40	20.5	10,651	0.19%
2019/01/24	10	10.25	0.1	10.35	10.25	9.9	10,658	0.09%
2019/01/23	1	10.40	0	0.00	10.40	1	10,809	0.01%
2019/01/21	0	0.00	36.8	10.40	10.40	-36.8	10,717	-0.34%
2019/01/18	1	10.45	3	10.40	10.45	-2	10,847	-0.02%
2019/01/17	10	10.35	4	10.35	10.35	6	11,150	0.05%
2019/01/16	0.5	10.35	0	0.00	10.35	0.5	11,369	0.00%
2019/01/15	0	0.00	1	10.40	10.45	-1	11,461	-0.01%
2019/01/14	1	10.40	0	0.00	10.35	1	11,467	0.01%
2019/01/10	11	10.35	1	10.35	10.40	10	11,613	0.09%
2019/01/09	0	0.00	3	10.40	10.50	-3	11,813	-0.03%
2019/01/08	20	10.30	4	10.35	10.25	16	11,849	0.14%
2019/01/07	4	10.35	1	10.35	10.40	3	12,046	0.02%
2019/01/04	1	10.10	0.8	10.15	10.05	0.2	12,234	0.00%
2019/01/02	3	10.25	0	0.00	10.15	3	12,789	0.02%
2018/12/27	0	0.00	6	10.25	10.25	-6	13,000	-0.05%
2018/12/26	5	10.13	1	10.15	10.10	4	13,074	0.03%
2018/12/25	21	10.10	6	10.10	10.15	15	13,156	0.11%
2018/12/22	3	10.22	0	0.00	10.20	3	13,447	0.02%
2018/12/21	7.6	10.20	0	0.00	10.20	7.6	13,811	0.06%
2018/12/20	1	10.20	6	10.20	10.20	-5	13,891	-0.04%
2018/12/19	0	0.00	14	10.24	10.30	-14	13,912	-0.10%
2018/12/18	11	10.24	0	0.00	10.10	11	13,932	0.08%
2018/12/17	3	10.22	0	10.25	10.25	3	13,899	0.02%
2018/12/14	5	10.30	0	0.00	10.25	5	13,884	0.04%
2018/12/13	53.8	10.25	0	0.00	10.35	53.8	13,924	0.39%
2018/12/12	2	10.30	0	0.00	10.30	2	13,921	0.01%
2018/12/11	7	10.17	0	0.00	10.15	7	13,894	0.05%
2018/12/10	19	10.30	3	10.35	10.30	16	14,180	0.11%
2018/12/07	0	0.00	1	10.40	10.45	-1	14,213	-0.01%
2018/12/06	3	10.47	0	0.00	10.40	3	14,377	0.02%
2018/12/04	18	10.69	20	10.70	10.75	-2	14,454	-0.01%
2018/12/03	10	10.70	6	10.75	10.75	4	14,449	0.03%
2018/11/30	5	10.55	0	0.00	10.65	5	14,511	0.03%
2018/11/29	4.4	10.59	0	0.00	10.50	4.4	14,464	0.03%
2018/11/28	1	10.65	1	10.65	10.70	0	14,441	0.00%
2018/11/27	1	10.50	0.3	10.55	10.55	0.7	14,456	0.00%
2018/11/26	5	10.70	3	10.70	10.70	2	14,635	0.01%
2018/11/23	0	0.00	16	10.62	10.70	-16	14,587	-0.11%
2018/11/21	1	10.60	0	0.00	10.70	1	14,794	0.01%
2018/11/20	1	10.70	0	0.00	10.70	1	14,817	0.01%
2018/11/19	1	10.70	0	0.00	10.80	1	15,032	0.01%
2018/11/16	0.8	10.65	1	10.70	10.70	-0.2	15,179	0.00%
2018/11/15	10	10.70	0	0.00	10.65	10	15,260	0.07%
2018/11/14	0	0.00	2	10.60	10.70	-2	15,410	-0.01%
2018/11/13	50	10.55	6	10.52	10.65	44	15,741	0.28%
2018/11/12	1	10.65	0	0.00	10.60	1	15,864	0.01%
2018/11/09	0.8	10.70	1	10.70	10.70	-0.2	16,118	0.00%
2018/11/08	0.7	10.65	1	10.70	10.70	-0.3	16,897	0.00%
2018/11/07	0	0.00	5	10.54	10.60	-5	18,081	-0.03%
2018/11/05	1	10.40	0	0.00	10.45	1	19,931	0.01%
2018/11/01	1	10.25	1.1	10.35	10.30	-0.1	20,453	0.00%
2018/10/31	1	10.30	1	10.50	10.50	0	20,635	0.00%
2018/10/30	2	10.12	26.7	10.10	10.15	-24.8	20,781	-0.12%
2018/10/29	11	10.01	0	0.00	10.10	11	20,844	0.05%
2018/10/26	1.8	10.04	0	0.00	10.10	1.8	20,889	0.01%
2018/10/25	12	10.00	0	0.00	9.99	12	20,960	0.06%
2018/10/24	0	0.00	5	10.10	10.15	-5	20,792	-0.02%
2018/10/23	55	10.25	12	10.28	10.20	43	20,634	0.21%
2018/10/22	1	10.25	0	0.00	10.35	1	20,549	0.00%
2018/10/19	0	0.00	44	10.20	10.30	-44	20,710	-0.21%
2018/10/17	1.7	10.34	0.2	10.40	10.35	1.5	20,603	0.01%
2018/10/16	2	10.20	0	0.00	10.30	2	20,438	0.01%
2018/10/15	7	10.24	0	0.00	10.20	7	20,262	0.03%
2018/10/12	7	10.19	0	0.00	10.40	7	20,090	0.03%
2018/10/11	31	10.38	20	10.37	10.25	11	19,780	0.06%
2018/10/09	1	10.90	10	10.95	10.95	-9	19,305	-0.05%
2018/10/08	3	10.87	0	0.00	10.95	3	19,294	0.02%
2018/10/05	1	10.85	5	10.90	10.90	-4	19,275	-0.02%
2018/10/04	12	10.95	18	11.00	11.00	-6	19,179	-0.03%
2018/10/03	0	0.00	39	11.02	11.05	-39	19,103	-0.20%
2018/10/02	5	11.06	6	11.10	11.10	-1	19,171	-0.01%
2018/10/01	1	11.15	0.1	11.15	11.15	0.9	19,122	0.00%
2018/09/28	5	11.15	21	11.20	11.15	-16	19,126	-0.08%
2018/09/27	21.1	11.20	20	11.15	11.25	1.1	18,862	0.01%
2018/09/26	56	11.20	2	11.20	11.15	54	18,663	0.29%
2018/09/25	3	11.25	21	11.25	11.30	-18	18,661	-0.10%
2018/09/21	1	11.25	72	11.26	11.30	-71	18,658	-0.38%
2018/09/20	0.4	11.25	0	0.00	11.25	0.4	18,647	0.00%
2018/09/19	0.8	11.25	48	11.17	11.25	-47.2	18,793	-0.25%
2018/09/18	0	0.00	12	11.20	11.15	-12	18,770	-0.06%
2018/09/17	0	0.00	15	11.20	11.20	-15	18,721	-0.08%
2018/09/14	8	11.21	33	11.20	11.20	-25	18,690	-0.13%
2018/09/13	0	0.00	7	11.15	11.15	-7	18,501	-0.04%
2018/09/12	32	11.05	13	10.96	11.05	19	18,450	0.10%
2018/09/11	3	10.83	4	10.88	10.95	-1	18,385	-0.01%
2018/09/10	1	10.80	10	10.80	10.90	-9	18,583	-0.05%
2018/09/07	4	10.90	5	10.96	10.90	-1	18,959	-0.01%
2018/09/06	1	10.80	0	0.00	11.05	1	19,031	0.01%
2018/09/05	11.9	10.92	9	10.95	10.90	2.9	19,075	0.02%
2018/09/04	1	11.10	6.2	11.09	11.10	-5.2	19,071	-0.03%
2018/09/03	7	11.19	1	11.20	11.10	6	19,238	0.03%
2018/08/31	16	11.02	1	11.10	11.25	15	19,246	0.08%
2018/08/30	1	11.05	2	11.05	11.10	-1	19,199	-0.01%
2018/08/29	0	0.00	13	11.13	11.15	-13	19,245	-0.07%
2018/08/28	0	0.00	19	11.00	11.05	-19	19,386	-0.10%
2018/08/27	7	10.90	0	0.00	10.85	7	19,334	0.04%
2018/08/24	13	10.75	10	10.85	10.75	3	19,424	0.02%
2018/08/23	17	10.88	4	11.00	10.90	13	19,806	0.07%
2018/08/22	11	10.98	15	11.00	11.00	-4	19,880	-0.02%
2018/08/21	2	11.15	160	11.00	11.05	-158	18,374	-0.86%	大賣/鉅額交易
2018/08/20	97	10.99	2	11.00	11.05	95	18,161	0.52%
2018/08/17	4	10.85	0	0.00	10.85	4	17,957	0.02%
2018/08/16	29	10.58	2	10.63	10.65	27	17,839	0.15%
2018/08/15	44	10.75	3.2	10.70	10.70	40.8	17,633	0.23%
2018/08/14	48	11.36	0	0.00	11.45	48	16,894	0.28%
2018/08/13	3	11.40	46	11.37	11.35	-43	15,770	-0.27%
2018/08/10	12	11.55	15	11.55	11.50	-3	15,541	-0.02%
2018/08/09	0	0.00	14	11.53	11.50	-14	15,550	-0.09%
2018/08/08	2	11.40	7	11.45	11.50	-5	15,160	-0.03%
2018/08/07	1	11.40	10	11.45	11.40	-9	15,064	-0.06%
2018/08/06	14	11.40	5	11.40	11.35	9	14,842	0.06%
2018/08/03	16.1	11.52	7	11.50	11.55	9.1	14,468	0.06%
2018/08/01	0.1	11.55	10	11.60	11.60	-9.9	14,494	-0.07%
2018/07/31	10	11.40	7.4	11.43	11.50	2.6	14,267	0.02%
2018/07/26	0	0.00	77	11.37	11.45	-77	14,151	-0.54%
2018/07/23	0	0.00	9	11.12	11.20	-9	14,135	-0.06%
2018/07/20	10	11.10	0	0.00	11.15	10	14,256	0.07%
2018/07/19	0	0.00	10	11.10	11.10	-10	14,336	-0.07%
2018/07/18	2	11.10	1	11.05	11.10	1	14,426	0.01%
2018/07/17	10	11.10	1	11.05	11.10	9	14,407	0.06%
2018/07/16	0	0.00	0.9	11.10	11.10	-0.9	14,456	-0.01%
2018/07/13	50	11.10	0	0.00	11.20	50	14,573	0.34%
2018/07/10	20	11.10	0	0.00	11.15	20	14,691	0.14%
2018/07/06	9	10.78	0	0.00	10.85	9	14,555	0.06%
2018/07/05	0	0.00	5	10.85	10.85	-5	14,628	-0.03%
2018/07/04	0	0.00	8.1	10.81	10.95	-8.1	14,828	-0.05%
2018/07/03	0	0.00	6	11.00	10.85	-6	15,026	-0.04%
2018/06/29	0	0.00	11	11.00	11.00	-11	15,100	-0.07%
2018/06/28	22	10.84	5	10.85	10.80	17	14,921	0.11%
2018/06/27	1	11.00	0	0.00	11.00	1	14,801	0.01%
2018/06/26	1	11.10	10	11.10	11.10	-9	14,904	-0.06%
2018/06/22	0	0.00	1	11.15	11.10	-1	14,936	-0.01%
2018/06/21	5.3	11.11	0	0.00	11.15	5.3	14,835	0.04%
2018/06/20	1	11.10	4	11.13	11.15	-3	14,993	-0.02%
2018/06/19	15	11.06	0.6	11.10	11.10	14.4	15,091	0.10%
2018/06/15	6	11.11	82.8	11.15	11.20	-76.8	14,973	-0.51%
2018/06/14	7	11.24	1	11.25	11.25	6	14,550	0.04%
2018/06/13	3	11.25	8	11.30	11.35	-5	14,516	-0.03%
2018/06/12	3	11.35	82	11.35	11.35	-79	15,072	-0.52%
2018/06/11	52	11.35	0	0.00	11.40	52	15,079	0.34%
2018/06/08	17	11.35	56	11.40	11.45	-39	15,216	-0.26%
2018/06/07	21.6	11.35	13	11.42	11.45	8.6	16,149	0.05%
2018/06/06	11.2	11.27	0	0.00	11.30	11.2	16,238	0.07%
2018/06/05	11	11.20	9.5	11.19	11.30	1.5	16,375	0.01%
2018/06/04	6	11.10	1	11.10	11.15	5	16,248	0.03%
2018/06/01	2	11.05	102	11.05	11.10	-100	16,327	-0.61%	大賣/
2018/05/31	31	10.95	8.1	11.02	11.10	22.9	16,213	0.14%
2018/05/30	14	10.76	0	0.00	10.70	14	15,760	0.09%
2018/05/29	0	0.00	1	10.90	10.95	-1	15,625	-0.01%
2018/05/28	31	10.98	31	10.95	11.00	0	15,648	0.00%
2018/05/25	5.2	10.90	3	10.92	11.00	2.2	15,885	0.01%
2018/05/24	8	10.80	0	0.00	10.90	8	16,135	0.05%
2018/05/23	4	10.85	0	0.00	10.80	4	16,288	0.02%
2018/05/22	4	10.89	1	10.85	10.85	3	16,481	0.02%
2018/05/21	0	0.00	57.3	10.84	10.85	-57.3	16,765	-0.34%
2018/05/18	0.1	10.70	10	10.75	10.75	-9.9	16,895	-0.06%
2018/05/17	20	10.65	50	10.70	10.65	-30	16,856	-0.18%
2018/05/15	61	10.66	40	10.70	10.65	21	17,022	0.12%
2018/05/14	10	10.70	52	10.75	10.75	-42	17,645	-0.24%
2018/05/11	0	0.00	2.3	10.62	10.70	-2.3	17,740	-0.01%
2018/05/10	0.8	10.50	0	0.00	10.55	0.8	17,689	0.00%
2018/05/08	0	0.00	5	10.50	10.55	-5	17,738	-0.03%
2018/05/07	1	10.60	0	0.00	10.50	1	17,840	0.01%
2018/05/04	0	0.00	2	10.58	10.55	-2	17,927	-0.01%
2018/05/03	0	0.00	5	10.70	10.60	-5	17,881	-0.03%
2018/05/02	22	10.75	9	10.75	10.70	13	17,978	0.07%
2018/04/30	2	10.60	11	10.67	10.70	-9	18,208	-0.05%
2018/04/27	1	10.55	0	10.55	10.60	1	18,182	0.01%
2018/04/26	10	10.60	10.4	10.55	10.60	-0.4	18,399	0.00%
2018/04/25	1	10.60	20	10.55	10.55	-19	18,451	-0.10%
2018/04/24	0.5	10.50	1	10.60	10.55	-0.5	18,617	0.00%
2018/04/23	11	10.55	5	10.55	10.60	6	18,690	0.03%
2018/04/19	0	0.00	18	10.55	10.60	-18	19,042	-0.09%
2018/04/18	1	10.40	2	10.48	10.50	-1	19,081	-0.01%
2018/04/17	10.5	10.41	0	0.00	10.40	10.5	19,199	0.05%
2018/04/16	52	10.50	1	10.55	10.50	51	19,248	0.26%
2018/04/12	1	10.50	11	10.55	10.60	-10	19,528	-0.05%
2018/04/11	17	10.58	4	10.56	10.60	13	19,645	0.07%
2018/04/10	0	0.00	5.7	10.51	10.60	-5.7	19,581	-0.03%
2018/04/09	4	10.30	7	10.36	10.40	-3	19,446	-0.02%
2018/04/03	4	10.21	2.2	10.25	10.25	1.8	19,249	0.01%
2018/04/02	6	10.30	2.4	10.34	10.30	3.6	19,175	0.02%
2018/03/31	7	10.34	2	10.38	10.35	5	19,139	0.03%
2018/03/30	2	10.30	3	10.37	10.40	-1	19,229	-0.01%
2018/03/29	5	10.32	32	10.30	10.30	-27	19,139	-0.14%
2018/03/28	18.5	10.40	3	10.43	10.40	15.5	18,883	0.08%
2018/03/27	6.2	10.49	4.1	10.50	10.50	2.1	18,992	0.01%
2018/03/26	2	10.35	4	10.41	10.45	-2	18,924	-0.01%
2018/03/23	21	10.35	11	10.37	10.35	10	18,935	0.05%
2018/03/22	2	10.48	21	10.53	10.60	-19	18,724	-0.10%
2018/03/21	30	10.54	1	10.50	10.50	29	18,542	0.16%
2018/03/20	77	10.55	1	10.60	10.60	76	18,676	0.41%
2018/03/19	9	10.73	10	10.70	10.70	-1	18,817	-0.01%
2018/03/16	3	10.72	4.4	10.60	10.80	-1.4	18,913	-0.01%
2018/03/15	0	0.00	7	10.52	10.55	-7	18,450	-0.04%
2018/03/14	66	10.52	170	10.58	10.55	-104	18,302	-0.57%	大賣/鉅額交易
2018/03/13	12	10.26	172	10.29	10.50	-160	18,071	-0.89%	大賣/鉅額交易
2018/03/12	23	10.10	7.5	10.11	10.15	15.5	17,094	0.09%
2018/03/09	8	10.02	5	10.08	10.05	3	17,108	0.02%
2018/03/08	16.4	10.04	1	10.05	10.05	15.4	17,204	0.09%
2018/03/07	17	10.04	13	10.07	10.10	4	17,557	0.02%
2018/03/06	5	10.01	11	10.05	10.05	-6	17,602	-0.03%
2018/03/05	11	10.02	5	10.07	9.97	6	17,924	0.03%
2018/03/02	12	10.00	9	10.04	10.05	3	17,842	0.02%
2018/03/01	3	10.05	7	10.10	10.05	-4	17,725	-0.02%
2018/02/27	10.7	10.13	5	10.19	10.10	5.7	17,676	0.03%
2018/02/26	9	10.15	25	10.18	10.20	-16	17,440	-0.09%
2018/02/23	59	10.10	13	10.14	10.15	46	17,077	0.27%
2018/02/22	13	10.00	9	10.06	10.10	4	17,039	0.02%
2018/02/21	6	9.89	17	9.95	10.00	-11	16,915	-0.07%
2018/02/12	3	9.73	38	9.74	9.71	-35	16,565	-0.21%
2018/02/09	8	9.59	6	9.61	9.60	2	16,476	0.01%
2018/02/08	14	9.68	11	9.68	9.70	3	16,265	0.02%
2018/02/07	17	9.75	28	9.72	9.75	-11	16,245	-0.07%
2018/02/06	25	9.56	148	9.56	9.53	-123	15,977	-0.77%	大賣/鉅額交易
2018/02/05	10	9.86	124	9.88	9.86	-114	15,254	-0.75%	大賣/鉅額交易
2018/02/02	105	10.00	4	10.03	10.05	101	15,139	0.67%	大買/鉅額交易
2018/02/01	10	10.00	118	10.05	10.00	-108	15,176	-0.71%	大賣/鉅額交易
2018/01/31	6	9.97	8.8	10.05	10.05	-2.8	15,173	-0.02%
2018/01/30	21	10.00	1.5	10.03	9.99	19.5	14,967	0.13%
2018/01/29	20	10.05	6	10.08	10.10	14	14,879	0.09%
2018/01/26	10	10.05	14	10.10	10.10	-4	14,759	-0.03%
2018/01/25	70	10.00	48.5	10.05	10.10	21.5	14,720	0.15%
2018/01/24	13	9.99	7.3	10.06	10.05	5.7	14,519	0.04%
2018/01/23	60	10.10	5	10.10	10.10	55	14,263	0.39%
2018/01/22	147	10.17	50	10.17	10.20	97	14,161	0.68%	大買/
2018/01/19	2	10.10	12	10.13	10.20	-10	14,002	-0.07%
2018/01/18	5	10.10	111.5	10.15	10.15	-106.5	13,873	-0.77%	大賣/鉅額交易
2018/01/17	3	10.00	48.4	10.05	10.15	-45.4	13,623	-0.33%
2018/01/16	10	10.05	17	10.01	10.10	-7	13,439	-0.05%
2018/01/15	0.5	9.96	8	10.00	10.00	-7.5	13,237	-0.06%
2018/01/12	5.5	9.86	12	9.89	9.96	-6.5	12,982	-0.05%
2018/01/11	1.3	9.82	2	9.82	9.84	-0.7	12,826	-0.01%
2018/01/10	19	9.95	1	9.95	9.97	18	12,842	0.14%
2018/01/09	10	9.93	53.3	10.00	9.97	-43.3	12,807	-0.34%
2018/01/08	9	9.96	31	9.98	10.00	-22	12,886	-0.17%
2018/01/05	2	9.76	1	9.75	9.80	1	12,640	0.01%
2018/01/04	10.5	9.72	17	9.72	9.73	-6.5	12,705	-0.05%
2018/01/03	0.4	9.70	23	9.72	9.75	-22.6	12,865	-0.18%
2018/01/02	1	9.67	72	9.65	9.70	-71	12,827	-0.55%