永豐金 (2890)-台新-高雄券商分點個股進出

台股 » 個股 » 永豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永豐金

(2890)

可現股當沖

股價
22.05
漲跌
▼0.10
漲幅
-0.45%
成交量
12,775張
產業
上市金融類股
1383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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6.8	22.12	0.1	22.30	22.05	6.7	17,159	0.04%
2024/05/02	4	21.90	7.1	22.23	22.15	-3.1	17,079	-0.02%
2024/04/30	13.2	22.07	9	22.05	21.95	4.2	16,847	0.03%
2024/04/29	1	22.05	18.1	21.95	21.95	-17.1	16,702	-0.10%
2024/04/26	0	0.00	2.5	21.51	21.30	-2.5	16,361	-0.02%
2024/04/25	7	21.34	3.4	21.47	21.35	3.6	16,421	0.02%
2024/04/24	36.5	21.55	10.1	21.40	21.45	26.4	16,381	0.16%
2024/04/23	3	21.80	37	21.99	21.80	-34	16,347	-0.21%
2024/04/22	0	0.00	71	21.59	21.70	-71	16,549	-0.43%
2024/04/19	23.1	21.25	19	21.35	21.20	4.1	16,406	0.02%
2024/04/18	1	21.70	8.2	21.75	21.65	-7.3	16,078	-0.05%
2024/04/17	6.1	21.51	15.3	21.58	21.55	-9.3	15,985	-0.06%
2024/04/16	54.3	21.36	25	21.39	21.25	29.3	15,832	0.19%
2024/04/15	0.2	22.00	26	22.02	21.80	-25.8	15,644	-0.16%
2024/04/12	19	21.84	10.1	21.93	21.85	8.9	15,630	0.06%
2024/04/11	42.5	21.88	54.8	21.96	21.95	-12.3	15,508	-0.08%
2024/04/10	1.5	21.70	18	22.02	21.70	-16.5	15,388	-0.11%
2024/04/09	11.2	21.43	25	21.55	21.50	-13.8	15,317	-0.09%
2024/04/08	2.2	21.40	36.3	21.28	21.35	-34.1	15,433	-0.22%
2024/04/03	29.3	21.07	0.3	21.15	21.00	29	15,282	0.19%
2024/04/02	22	21.31	0	0.00	21.35	22	15,241	0.14%
2024/04/01	10	21.45	28	21.66	21.50	-18	15,310	-0.12%
2024/03/29	3.5	21.63	5	21.67	21.65	-1.5	15,260	-0.01%
2024/03/28	5	21.65	1	21.65	21.50	4	15,123	0.03%
2024/03/27	19.8	21.46	3	21.58	21.50	16.8	15,300	0.11%
2024/03/26	7	21.31	235.9	21.63	21.65	-228.9	15,607	-1.47%	大賣/鉅額交易
2024/03/25	24.3	21.18	6.1	21.18	21.15	18.3	15,528	0.12%
2024/03/22	20.3	21.22	15	21.29	21.15	5.3	15,941	0.03%
2024/03/21	0	0.00	120.6	20.76	21.15	-120.6	16,166	-0.75%	大賣/鉅額交易
2024/03/20	19.1	20.73	3	20.81	20.65	16.1	16,489	0.10%
2024/03/19	6.3	20.72	11.5	20.77	20.80	-5.2	16,585	-0.03%
2024/03/18	46.4	20.99	153	20.95	20.95	-106.6	16,612	-0.64%	大賣/鉅額交易
2024/03/15	4	21.20	100.5	21.15	21.35	-96.5	16,667	-0.58%
2024/03/14	10.3	20.93	26.6	21.01	21.05	-16.3	16,361	-0.10%
2024/03/13	107.2	20.27	40.7	20.62	20.70	66.4	16,142	0.41%	大買/
2024/03/12	7	20.26	3.4	20.21	20.30	3.6	16,023	0.02%
2024/03/11	36.4	20.29	47	20.34	20.25	-10.6	16,155	-0.07%
2024/03/08	19	20.14	218.5	20.21	20.30	-199.5	16,127	-1.24%	大賣/鉅額交易
2024/03/07	27.7	20.03	14.6	20.03	20.10	13.1	16,087	0.08%
2024/03/06	8	20.05	0.3	20.07	20.05	7.7	16,043	0.05%
2024/03/05	19	20.00	6.6	20.04	20.00	12.4	16,572	0.07%
2024/03/04	4.1	19.91	3	20.00	20.00	1.1	16,661	0.01%
2024/03/01	28	19.97	5.4	20.00	19.95	22.6	16,841	0.13%
2024/02/29	29.8	20.07	11.1	20.05	20.10	18.6	16,944	0.11%
2024/02/27	0.3	19.85	1.1	19.89	19.85	-0.9	16,705	-0.01%
2024/02/26	11	19.75	18.2	19.80	19.80	-7.2	16,629	-0.04%
2024/02/23	5	19.94	34.6	19.92	19.85	-29.6	16,622	-0.18%
2024/02/22	27	19.84	5.1	19.86	19.95	21.9	16,800	0.13%
2024/02/21	9	19.79	0	0.00	19.90	9	16,754	0.05%
2024/02/20	16	19.84	58.1	19.81	19.90	-42.1	16,674	-0.25%
2024/02/19	24.1	19.67	10.9	19.77	19.85	13.2	16,713	0.08%
2024/02/16	152.2	19.58	8	19.55	19.60	144.2	16,791	0.86%	大買/鉅額交易
2024/02/15	2.3	19.40	19.1	19.43	19.40	-16.8	16,844	-0.10%
2024/02/05	21	19.19	10	19.25	19.10	11	16,712	0.07%
2024/02/02	782.1	19.19	10.2	19.19	19.35	771.9	16,645	4.64%	大買/鉅額交易
2024/02/01	0.5	19.15	48	19.28	19.25	-47.5	16,624	-0.29%
2024/01/31	2	19.10	0	19.15	19.20	2	16,537	0.01%
2024/01/30	9.1	19.13	9	19.14	19.05	0.1	16,479	0.00%
2024/01/29	2.3	19.20	45	19.24	19.25	-42.7	16,591	-0.26%
2024/01/26	1	19.05	14.4	19.06	19.15	-13.4	16,612	-0.08%
2024/01/25	7.1	18.93	3	19.03	18.95	4.1	16,651	0.02%
2024/01/24	4	18.90	0	0.00	18.90	4	16,709	0.02%
2024/01/23	19.3	18.87	0	0.00	18.90	19.3	16,832	0.11%
2024/01/22	5.2	18.98	5	19.00	18.95	0.2	16,958	0.00%
2024/01/19	44	18.84	2	19.00	18.95	42	16,955	0.25%
2024/01/18	8.3	18.71	1.2	18.84	18.85	7	16,929	0.04%
2024/01/17	110.8	18.65	2	18.68	18.60	108.8	16,856	0.65%	大買/鉅額交易
2024/01/16	63.1	18.83	47	18.82	18.80	16.1	16,532	0.10%
2024/01/15	23.2	19.16	0	0.00	19.10	23.2	16,315	0.14%
2024/01/12	68.2	19.16	26.6	19.21	19.15	41.6	16,653	0.25%
2024/01/11	32.6	19.39	12	19.40	19.35	20.6	16,778	0.12%
2024/01/10	14.5	19.39	11	19.33	19.30	3.5	16,938	0.02%
2024/01/09	68.3	19.40	3	19.45	19.40	65.3	17,031	0.38%
2024/01/08	8.5	19.49	12	19.69	19.40	-3.5	17,032	-0.02%
2024/01/05	3	19.43	3.2	19.46	19.50	-0.2	17,022	0.00%
2024/01/04	4	19.39	30.1	19.45	19.40	-26.1	17,284	-0.15%
2024/01/03	14.1	19.36	5.4	19.35	19.30	8.7	17,854	0.05%
2024/01/02	40	19.44	16.8	19.51	19.35	23.2	17,799	0.13%
2023/12/29	2.3	19.71	4.1	19.79	19.70	-1.8	17,637	-0.01%
2023/12/28	4.2	19.68	6	19.81	19.70	-1.8	17,714	-0.01%
2023/12/27	23	19.74	14.1	19.74	19.80	8.9	17,622	0.05%
2023/12/26	9.8	19.51	0	0.00	19.40	9.8	17,512	0.06%
2023/12/25	1	19.40	6	19.39	19.45	-5	17,495	-0.03%
2023/12/22	4	19.31	5	19.30	19.30	-1	17,565	-0.01%
2023/12/21	7.2	19.32	2	19.43	19.30	5.2	17,308	0.03%
2023/12/20	1	19.45	13.5	19.56	19.45	-12.5	16,876	-0.07%
2023/12/19	14.1	19.59	32	19.46	19.50	-17.9	16,373	-0.11%
2023/12/18	8.6	19.85	25.3	20.00	19.75	-16.7	16,135	-0.10%
2023/12/15	7.6	19.90	3.1	20.00	20.00	4.5	15,757	0.03%
2023/12/14	1.5	19.90	19.4	19.95	20.00	-17.9	15,282	-0.12%
2023/12/13	14.2	19.66	1.1	19.80	19.80	13.2	15,093	0.09%
2023/12/12	4	19.65	5.2	19.59	19.75	-1.2	15,403	-0.01%
2023/12/11	4.2	19.43	59	19.51	19.55	-54.8	15,380	-0.36%
2023/12/08	1.2	19.19	10.1	19.17	19.25	-8.9	15,346	-0.06%
2023/12/07	11.1	19.07	5.3	19.21	19.05	5.8	15,380	0.04%
2023/12/06	1.1	19.30	13	19.31	19.35	-11.9	15,410	-0.08%
2023/12/05	0.1	19.00	9.1	19.08	19.15	-9	15,225	-0.06%
2023/12/04	12.1	19.04	1,038.3	18.96	19.10	-1,026.2	15,172	-6.76%	大賣/鉅額交易
2023/12/01	57	18.93	655	18.87	18.95	-598	15,165	-3.94%	大賣/鉅額交易
2023/11/30	14	18.96	15.1	19.00	18.90	-1.1	15,105	-0.01%
2023/11/29	31	18.87	4	18.98	18.80	27	14,500	0.19%
2023/11/28	16.1	18.97	29.6	18.98	18.85	-13.5	14,362	-0.09%
2023/11/27	4	18.96	15	18.97	18.80	-11	14,532	-0.08%
2023/11/24	10.5	18.85	35.9	18.90	18.85	-25.4	14,437	-0.18%
2023/11/22	163.1	18.84	4.4	18.80	18.85	158.7	14,315	1.11%	大買/鉅額交易
2023/11/21	0.1	18.85	164.1	18.95	18.95	-164	14,288	-1.15%	大賣/鉅額交易
2023/11/20	7.1	18.66	1.2	18.75	18.75	5.9	14,077	0.04%
2023/11/17	4	18.89	18.4	18.91	18.85	-14.4	14,087	-0.10%
2023/11/16	0	18.73	13	18.82	18.90	-13	14,042	-0.09%
2023/11/15	3	18.75	29.1	18.78	18.70	-26.1	13,952	-0.19%
2023/11/14	3.3	18.61	40	18.62	18.65	-36.7	13,867	-0.26%
2023/11/13	0.1	18.40	3.1	18.43	18.50	-3	13,856	-0.02%
2023/11/10	0.1	18.35	2	18.45	18.45	-1.9	14,109	-0.01%
2023/11/09	0.5	18.35	26	18.40	18.45	-25.6	14,229	-0.18%
2023/11/08	0	0.00	3.2	18.37	18.40	-3.2	14,543	-0.02%
2023/11/07	0	0.00	1.3	18.43	18.35	-1.3	14,571	-0.01%
2023/11/06	0	0.00	21.4	18.48	18.45	-21.4	14,681	-0.15%
2023/11/03	2.2	18.34	46.9	18.27	18.40	-44.7	15,058	-0.30%
2023/11/02	0.1	18.15	7.5	18.15	18.15	-7.4	15,598	-0.05%
2023/11/01	31.7	18.07	16	18.04	18.00	15.7	16,002	0.10%
2023/10/31	2	17.83	3	17.85	17.85	-1	16,308	-0.01%
2023/10/30	64.9	17.72	53	17.74	17.70	11.9	16,608	0.07%
2023/10/27	36	17.85	3	18.00	17.95	33	16,663	0.20%
2023/10/26	5	17.87	7.6	17.92	17.85	-2.6	16,943	-0.02%
2023/10/25	6	18.10	6.2	18.09	18.05	-0.2	16,987	0.00%
2023/10/24	53.1	18.15	2	18.10	18.15	51.1	17,158	0.30%
2023/10/23	2	18.13	18	18.10	18.15	-16	17,342	-0.09%
2023/10/20	214.1	18.21	232.4	18.27	18.20	-18.3	17,283	-0.11%	大買/大賣/
2023/10/19	4.2	18.44	21	18.46	18.40	-16.8	17,275	-0.10%
2023/10/18	2.1	18.48	6	18.49	18.50	-3.9	17,554	-0.02%
2023/10/17	0	0.00	17	18.49	18.60	-17	17,701	-0.10%
2023/10/16	10	18.43	492.4	18.35	18.40	-482.4	17,897	-2.70%	大賣/鉅額交易
2023/10/13	38.3	18.40	14	18.41	18.50	24.3	18,312	0.13%
2023/10/12	2.5	18.31	31.5	18.41	18.45	-29	18,402	-0.16%
2023/10/11	4	18.00	154.4	18.09	18.25	-150.4	18,262	-0.82%	大賣/鉅額交易
2023/10/06	1.1	17.64	314.1	17.55	17.70	-313	17,744	-1.76%	大賣/鉅額交易
2023/10/05	456.1	17.40	32.1	17.40	17.35	424	17,631	2.40%	大買/鉅額交易
2023/10/04	24.7	17.18	0	0.00	17.15	24.7	17,702	0.14%
2023/10/03	31	17.30	107.7	17.27	17.30	-76.7	17,607	-0.44%	大賣/
2023/10/02	22.1	17.40	21	17.35	17.35	1.1	17,813	0.01%
2023/09/28	3.4	17.36	22.1	17.43	17.40	-18.8	18,096	-0.10%
2023/09/27	5	17.25	27	17.34	17.40	-22	18,225	-0.12%
2023/09/26	8.1	17.31	9	17.40	17.35	-0.9	18,519	0.00%
2023/09/25	0	0.00	6	17.45	17.45	-6	18,508	-0.03%
2023/09/22	24.2	17.30	6	17.30	17.30	18.2	18,769	0.10%
2023/09/21	320.1	17.40	4.2	17.42	17.25	315.9	18,910	1.67%	大買/鉅額交易
2023/09/20	1	17.60	10.2	17.70	17.60	-9.2	18,746	-0.05%
2023/09/19	50.8	17.50	20.1	17.59	17.60	30.7	18,864	0.16%
2023/09/18	4.8	17.50	5.9	17.52	17.55	-1.1	19,123	-0.01%
2023/09/15	136	17.58	1.7	17.63	17.65	134.4	19,275	0.70%	大買/鉅額交易
2023/09/14	2.9	17.55	24.7	17.58	17.70	-21.9	19,064	-0.11%
2023/09/13	212.5	17.40	206.5	17.50	17.50	5.9	19,014	0.03%	大買/大賣/
2023/09/12	192.3	17.35	199.1	17.45	17.50	-6.8	19,374	-0.04%	大買/大賣/
2023/09/11	3	17.25	205	17.45	17.45	-202	19,403	-1.04%	大賣/鉅額交易
2023/09/08	73.6	17.20	31.5	17.28	17.35	42.1	19,433	0.22%
2023/09/07	4	17.18	15	17.22	17.25	-11	19,619	-0.06%
2023/09/06	36.2	17.19	1	17.25	17.15	35.2	19,640	0.18%
2023/09/05	106	17.25	3.4	17.39	17.35	102.6	19,647	0.52%	大買/鉅額交易
2023/09/04	6.5	17.30	51	17.36	17.40	-44.5	19,701	-0.23%
2023/09/01	1	17.15	5	17.21	17.25	-4	19,822	-0.02%
2023/08/31	64	17.23	3.3	17.20	17.10	60.7	19,857	0.31%
2023/08/30	2.3	17.35	18	17.38	17.45	-15.7	19,538	-0.08%
2023/08/29	7.1	17.29	4	17.33	17.30	3.1	19,597	0.02%
2023/08/28	20.1	17.21	16.5	17.30	17.35	3.6	19,709	0.02%
2023/08/25	12.1	17.13	4	17.15	17.10	8.1	21,157	0.04%
2023/08/24	0	0.00	15.3	17.25	17.25	-15.3	21,332	-0.07%
2023/08/23	7	17.15	5	17.21	17.20	2	21,377	0.01%
2023/08/22	2	17.13	5	17.20	17.20	-3	21,593	-0.01%
2023/08/21	11.2	17.22	8.1	17.23	17.25	3.1	21,682	0.01%
2023/08/18	22.4	17.15	16	17.13	17.10	6.5	21,775	0.03%
2023/08/17	23.3	16.95	8	16.94	16.95	15.3	21,749	0.07%
2023/08/16	36.7	17.05	48.3	17.03	17.05	-11.6	21,837	-0.05%
2023/08/15	20.7	17.35	36.2	17.33	17.25	-15.5	21,781	-0.07%
2023/08/14	53.5	17.51	38.4	17.58	17.50	15.1	21,837	0.07%
2023/08/11	9.8	17.94	13	17.98	18.00	-3.2	21,791	-0.01%
2023/08/10	24.2	17.85	21	17.87	17.95	3.2	21,795	0.01%
2023/08/09	145.7	17.89	75.1	17.98	17.85	70.6	21,797	0.32%	大買/
2023/08/08	111	18.66	609	18.68	18.70	-498	21,573	-2.31%	大買/大賣/鉅額交易
2023/08/07	18.2	18.72	822.5	18.65	18.80	-804.3	21,175	-3.80%	大賣/鉅額交易
2023/08/04	11.7	18.62	48.6	18.71	18.70	-36.9	20,803	-0.18%
2023/08/02	82.1	18.58	10	18.63	18.55	72.1	20,541	0.35%
2023/08/01	20	18.71	22.3	18.75	18.80	-2.3	20,356	-0.01%
2023/07/31	47.1	18.62	226.1	18.70	18.65	-179	20,211	-0.89%	大賣/鉅額交易
2023/07/28	17	18.51	29	18.56	18.55	-12	20,073	-0.06%
2023/07/27	205.1	18.52	47.1	18.49	18.50	158	20,033	0.79%	大買/鉅額交易
2023/07/26	20	18.30	93.1	18.30	18.40	-73.1	20,023	-0.36%
2023/07/25	7	18.03	38.1	18.05	18.05	-31.1	20,126	-0.15%
2023/07/24	44	17.98	0	18.05	18.00	44	20,119	0.22%
2023/07/21	33	18.07	9	18.07	18.10	24	19,886	0.12%
2023/07/20	6	18.06	8	18.15	18.10	-2	19,514	-0.01%
2023/07/19	49.9	18.06	1.1	18.10	18.00	48.9	19,075	0.26%
2023/07/18	45	18.00	50.5	18.04	18.05	-5.5	18,736	-0.03%
2023/07/17	2	17.90	39.3	17.90	17.95	-37.3	18,325	-0.20%
2023/07/14	10.9	17.68	19	17.73	17.75	-8.1	18,118	-0.04%
2023/07/13	5.3	17.59	72	17.56	17.60	-66.8	18,051	-0.37%
2023/07/12	29.2	17.50	4	17.55	17.60	25.2	18,053	0.14%
2023/07/11	7	17.49	1	17.45	17.50	6	17,982	0.03%
2023/07/10	11.3	17.41	22	17.42	17.35	-10.7	18,008	-0.06%
2023/07/07	43.6	17.12	5	17.09	17.15	38.6	18,013	0.21%
2023/07/06	37.1	17.32	3	17.40	17.35	34.1	18,024	0.19%
2023/07/05	0	0.00	6.1	17.65	17.65	-6.1	17,734	-0.03%
2023/07/04	0.5	17.50	70.5	17.60	17.70	-70.1	17,614	-0.40%
2023/07/03	1.5	17.42	9.3	17.41	17.45	-7.8	17,532	-0.04%
2023/06/30	1.7	17.34	11.4	17.40	17.35	-9.8	17,765	-0.05%
2023/06/29	10	17.39	21	17.44	17.35	-11	17,833	-0.06%
2023/06/28	10	17.25	9	17.26	17.30	1	17,793	0.01%
2023/06/27	13	17.21	2	17.30	17.25	11	17,880	0.06%
2023/06/26	5	17.35	9	17.36	17.35	-4	17,978	-0.02%
2023/06/21	15	17.26	4.7	17.28	17.25	10.4	17,850	0.06%
2023/06/20	20	17.23	27	17.28	17.30	-7	17,868	-0.04%
2023/06/19	18.1	17.25	4.1	17.30	17.25	14	17,780	0.08%
2023/06/16	20.1	17.40	4.1	17.30	17.25	16	17,773	0.09%
2023/06/15	20	17.48	14	17.50	17.50	6	17,789	0.03%
2023/06/14	85.1	17.45	5	17.46	17.45	80.1	17,990	0.45%
2023/06/13	7.2	17.38	9	17.43	17.40	-1.8	18,241	-0.01%
2023/06/12	3	17.42	5.1	17.46	17.40	-2.1	18,282	-0.01%
2023/06/09	9	17.41	25	17.45	17.40	-16	18,567	-0.09%
2023/06/08	1.2	17.36	1	17.35	17.35	0.2	18,651	0.00%
2023/06/07	0.4	17.43	12.2	17.43	17.45	-11.8	18,846	-0.06%
2023/06/06	35	17.35	2.3	17.42	17.35	32.7	19,036	0.17%
2023/06/05	2.9	17.32	8.6	17.31	17.30	-5.7	19,084	-0.03%
2023/06/02	2	17.25	66	17.25	17.15	-64	19,127	-0.33%
2023/06/01	4.8	17.22	0.1	17.15	17.15	4.7	19,110	0.02%
2023/05/31	11.4	17.16	146	17.30	17.30	-134.6	19,035	-0.71%	大賣/鉅額交易
2023/05/30	9.2	17.21	5	17.23	17.15	4.2	17,687	0.02%
2023/05/29	10.1	17.22	1.1	17.24	17.15	9	17,761	0.05%
2023/05/26	18.3	17.15	8	17.16	17.10	10.3	18,039	0.06%
2023/05/25	20	17.20	20.1	17.20	17.15	-0.1	17,862	0.00%
2023/05/24	15.5	17.30	1.2	17.30	17.35	14.3	17,953	0.08%
2023/05/23	22.2	17.40	11.1	17.45	17.45	11.1	17,845	0.06%
2023/05/22	1	17.30	20.1	17.37	17.40	-19.1	17,791	-0.11%
2023/05/19	1	17.20	8	17.26	17.25	-7	17,613	-0.04%
2023/05/18	0.9	17.20	68.9	17.25	17.20	-68.1	17,538	-0.39%
2023/05/17	1.5	17.18	18.3	17.16	17.20	-16.8	17,389	-0.10%
2023/05/16	4	17.05	15	17.07	17.10	-11	17,166	-0.06%
2023/05/15	172.5	16.92	104	17.00	16.90	68.5	17,287	0.40%	大買/大賣/
2023/05/12	74.1	16.90	0	0.00	16.90	74.1	17,287	0.43%
2023/05/11	160.1	17.06	30	17.05	17.10	130.1	17,034	0.76%	大買/鉅額交易
2023/05/10	10.3	17.24	48.7	17.25	17.30	-38.4	16,965	-0.23%
2023/05/09	6.5	17.22	23.2	17.24	17.30	-16.6	16,993	-0.10%
2023/05/08	4.6	17.18	183	17.17	17.20	-178.4	17,111	-1.04%	大賣/鉅額交易
2023/05/05	1.5	17.02	4	17.06	17.05	-2.5	17,052	-0.01%
2023/05/04	118.2	16.95	25	16.94	17.00	93.2	17,176	0.54%	大買/
2023/05/03	8.4	16.85	12	16.89	16.90	-3.6	17,257	-0.02%
2023/05/02	4.4	16.86	16	16.81	16.85	-11.7	17,639	-0.07%
2023/04/28	5.5	16.77	2	16.80	16.70	3.5	18,010	0.02%
2023/04/27	4	16.70	5.5	16.75	16.75	-1.5	18,022	-0.01%
2023/04/26	12.1	16.65	0	0.00	16.65	12.1	18,048	0.07%
2023/04/25	9.3	16.70	1	16.75	16.65	8.2	17,935	0.05%
2023/04/24	37.7	16.66	8	16.67	16.70	29.7	17,890	0.17%
2023/04/21	11	16.65	4	16.70	16.70	7	18,127	0.04%
2023/04/20	59.4	16.65	0	0.00	16.65	59.4	18,259	0.33%
2023/04/19	14.7	16.78	3.5	16.79	16.80	11.2	18,329	0.06%
2023/04/18	2.3	16.78	1	16.80	16.80	1.3	18,298	0.01%
2023/04/17	35.6	16.77	1	16.90	16.80	34.6	18,204	0.19%
2023/04/14	5	16.85	7.1	16.84	16.90	-2.1	18,151	-0.01%
2023/04/13	47.1	16.75	39	16.80	16.80	8.1	18,258	0.04%
2023/04/12	10.2	16.59	33.1	16.61	16.60	-22.8	18,165	-0.13%
2023/04/11	954.6	16.67	8	16.69	16.60	946.6	18,195	5.20%	大買/鉅額交易
2023/04/10	9	16.63	26	16.62	16.65	-17	18,010	-0.09%
2023/04/07	144	16.55	142	16.65	16.60	2	18,017	0.01%	大買/大賣/
2023/04/06	148.1	16.59	1	16.55	16.55	147.1	17,985	0.82%	大買/鉅額交易
2023/03/31	8.1	16.66	54	16.61	16.60	-45.9	18,093	-0.25%
2023/03/30	50.9	16.57	22	16.50	16.55	28.9	18,879	0.15%
2023/03/29	10.2	16.70	6	16.72	16.75	4.2	19,673	0.02%
2023/03/28	3.6	16.65	3.4	16.66	16.60	0.2	20,724	0.00%
2023/03/27	5.2	16.58	12.1	16.60	16.55	-6.8	22,084	-0.03%
2023/03/24	606.4	16.42	15	16.44	16.40	591.4	23,575	2.51%	大買/鉅額交易
2023/03/23	15.3	16.38	14	16.36	16.40	1.3	23,691	0.01%
2023/03/22	12.4	16.36	24.4	16.35	16.40	-12	23,728	-0.05%
2023/03/21	37	16.14	141.2	16.17	16.10	-104.2	24,081	-0.43%	大賣/鉅額交易
2023/03/20	55.1	15.94	140	15.93	15.95	-84.9	24,144	-0.35%	大賣/
2023/03/17	53.9	16.38	2.5	16.37	16.25	51.4	23,839	0.22%
2023/03/16	411.6	16.28	422.2	16.33	16.30	-10.6	23,714	-0.04%	大買/大賣/
2023/03/15	116.4	16.56	139.1	16.59	16.55	-22.7	23,658	-0.10%	大買/大賣/
2023/03/14	22.5	16.60	4	16.60	16.55	18.5	23,632	0.08%
2023/03/13	17.2	16.77	76	16.83	16.80	-58.8	23,698	-0.25%
2023/03/10	21.9	16.89	6.3	16.91	16.85	15.6	23,864	0.07%
2023/03/09	241.7	17.07	113.1	17.09	17.00	128.6	24,080	0.53%	大買/大賣/鉅額交易
2023/03/08	8.3	17.15	26.1	17.19	17.20	-17.8	25,429	-0.07%
2023/03/07	104.2	17.10	139.5	17.15	17.15	-35.3	25,726	-0.14%	大買/大賣/
2023/03/06	3.2	17.10	2	17.08	17.05	1.2	26,092	0.00%
2023/03/03	6	17.06	7	17.09	17.05	-1	26,493	0.00%
2023/03/02	9.6	17.11	8	17.09	17.05	1.6	26,675	0.01%
2023/03/01	3.1	17.18	3	17.25	17.20	0.1	26,917	0.00%
2023/02/24	11.1	17.19	21	17.20	17.20	-9.9	26,976	-0.04%
2023/02/23	10.1	17.30	0.5	17.25	17.35	9.6	26,684	0.04%
2023/02/22	14.3	17.16	3	17.27	17.20	11.3	26,812	0.04%
2023/02/21	22.5	17.30	70	17.25	17.30	-47.5	26,617	-0.18%
2023/02/20	40	17.32	3.1	17.35	17.35	36.9	26,874	0.14%
2023/02/17	2.5	17.34	5.3	17.38	17.40	-2.8	27,038	-0.01%
2023/02/16	20	17.25	1	17.30	17.30	19	27,468	0.07%
2023/02/15	6.1	17.24	2.2	17.30	17.20	3.9	27,739	0.01%
2023/02/14	11	17.31	7	17.37	17.35	4	27,774	0.01%
2023/02/13	0.2	17.20	23	17.38	17.40	-22.8	27,930	-0.08%
2023/02/10	102.1	17.15	104	17.20	17.20	-1.9	28,040	-0.01%	大買/大賣/
2023/02/09	18.8	17.18	0	0.00	17.20	18.8	28,046	0.07%
2023/02/08	21.1	17.28	4	17.18	17.20	17.1	28,346	0.06%
2023/02/07	7.1	17.36	1	17.40	17.35	6.1	28,453	0.02%
2023/02/06	24	17.28	0	0.00	17.35	24	28,546	0.08%
2023/02/03	11	17.45	1	17.40	17.45	10	28,528	0.04%
2023/02/02	36	17.34	16	17.40	17.35	20	28,644	0.07%
2023/02/01	17.6	17.22	5	17.30	17.30	12.6	28,586	0.04%
2023/01/31	35.3	17.47	1	17.60	17.30	34.3	28,554	0.12%
2023/01/30	24	17.64	28.3	17.75	17.90	-4.3	28,334	-0.02%
2023/01/17	11	17.74	44	17.61	17.75	-33	28,268	-0.12%
2023/01/16	14.7	17.43	12.5	17.47	17.40	2.2	28,337	0.01%
2023/01/13	2.2	17.35	5	17.33	17.30	-2.8	28,308	-0.01%
2023/01/12	7	17.30	7	17.35	17.25	0	28,953	0.00%
2023/01/11	10.1	17.31	9	17.33	17.35	1.1	29,129	0.00%
2023/01/10	7	17.25	7	17.32	17.40	0	28,988	0.00%
2023/01/09	0	0.00	31.5	17.21	17.30	-31.5	28,967	-0.11%
2023/01/06	0	0.00	57.5	16.93	16.95	-57.5	28,967	-0.20%
2023/01/05	0	0.00	74	16.89	16.85	-74	29,208	-0.25%
2023/01/04	3.1	16.61	13.1	16.71	16.70	-10	29,312	-0.03%
2023/01/03	32.5	16.63	5	16.64	16.60	27.5	29,503	0.09%
2022/12/30	124.2	16.83	136.1	16.94	16.75	-11.9	29,370	-0.04%	大買/大賣/
2022/12/29	265	16.70	266	16.76	16.70	-1	29,383	0.00%	大買/大賣/
2022/12/28	4.6	16.74	13	16.81	16.75	-8.4	29,352	-0.03%
2022/12/27	2.2	16.81	5	16.80	16.80	-2.8	29,456	-0.01%
2022/12/26	3	16.70	3.1	16.77	16.80	0	29,608	0.00%
2022/12/23	296.6	16.72	212	16.81	16.70	84.6	29,952	0.28%	大買/大賣/
2022/12/22	89.1	16.57	91	16.73	17.55	-1.9	29,947	-0.01%
2022/12/21	537.3	16.48	523	16.54	16.60	14.3	29,092	0.05%	大買/大賣/
2022/12/20	37.5	16.51	5.5	16.58	16.60	32	28,190	0.11%
2022/12/19	337.3	16.75	304	16.80	16.70	33.2	27,307	0.12%	大買/大賣/
2022/12/16	485.4	17.21	403	17.29	16.90	82.4	25,881	0.32%	大買/大賣/
2022/12/15	113.2	17.40	103	17.45	17.45	10.2	24,505	0.04%	大買/大賣/
2022/12/14	314.3	17.58	311.1	17.65	17.60	3.2	24,468	0.01%	大買/大賣/
2022/12/13	137.2	17.68	7.6	17.75	17.40	129.6	24,526	0.53%	大買/鉅額交易
2022/12/12	3.3	17.66	6	17.78	17.80	-2.7	24,522	-0.01%
2022/12/09	6	17.76	2	17.85	17.75	4	26,595	0.02%
2022/12/08	94.3	17.72	6	17.79	17.95	88.3	26,575	0.33%
2022/12/07	0.1	17.95	79.3	17.95	17.90	-79.2	26,541	-0.30%
2022/12/06	6.5	17.82	7	17.94	17.85	-0.5	26,459	0.00%
2022/12/05	3	17.89	12.2	17.95	17.95	-9.2	26,541	-0.03%
2022/12/02	7	17.73	14	17.80	17.85	-7	26,578	-0.03%
2022/12/01	23.1	17.89	22.1	17.91	17.95	0.9	26,527	0.00%
2022/11/30	5.1	17.57	22	17.85	18.20	-16.9	26,334	-0.06%
2022/11/29	4	17.43	71.2	17.64	17.75	-67.2	25,062	-0.27%
2022/11/28	45.7	17.21	5	17.41	17.50	40.7	24,730	0.16%
2022/11/25	0	17.35	92.5	17.44	17.50	-92.5	24,426	-0.38%
2022/11/24	4.6	17.17	5.1	17.25	17.30	-0.5	24,195	0.00%
2022/11/23	1.3	17.15	6.7	17.21	17.25	-5.4	24,085	-0.02%
2022/11/22	11	17.00	13	17.04	17.15	-2	23,860	-0.01%
2022/11/21	10	16.84	6	16.84	16.85	4	23,528	0.02%
2022/11/18	13	16.84	4	16.96	16.95	9	23,473	0.04%
2022/11/17	5.1	16.83	32	16.76	16.90	-26.9	23,347	-0.12%
2022/11/16	4.3	16.87	8.2	17.02	16.90	-3.9	23,384	-0.02%
2022/11/15	2.1	16.95	13.8	17.04	17.00	-11.7	23,123	-0.05%
2022/11/14	2.1	16.98	43.6	16.98	17.05	-41.5	23,011	-0.18%
2022/11/11	31	16.85	32	16.73	16.80	-1	22,582	0.00%
2022/11/10	4.5	16.39	2.9	16.43	16.45	1.6	22,261	0.01%
2022/11/09	97	16.48	18.1	16.53	16.55	78.9	22,322	0.35%
2022/11/08	1	16.45	85	16.38	16.50	-84	22,174	-0.38%
2022/11/07	2.8	16.20	22	16.23	16.30	-19.2	21,973	-0.09%
2022/11/04	2	15.90	9	16.10	16.25	-7	22,088	-0.03%
2022/11/03	60.3	15.86	13	16.00	16.05	47.2	22,066	0.21%
2022/11/02	71	16.07	2	16.15	16.10	69	22,844	0.30%
2022/11/01	3	16.23	106	16.26	16.30	-103	23,061	-0.45%	大賣/鉅額交易
2022/10/31	12	16.23	10	16.30	16.10	2	23,243	0.01%
2022/10/28	30	15.97	0	0.00	16.00	30	23,101	0.13%
2022/10/27	4.1	16.15	5	16.23	16.05	-0.9	23,111	0.00%
2022/10/26	3.3	15.97	6	16.03	16.05	-2.7	23,069	-0.01%
2022/10/25	30.1	15.48	9.4	15.50	15.70	20.7	22,912	0.09%
2022/10/24	104.3	15.76	10.5	15.76	15.80	93.7	22,812	0.41%	大買/
2022/10/21	0	0.00	19	16.22	16.15	-19	22,533	-0.08%
2022/10/20	51.9	15.77	28	16.04	16.10	23.9	22,503	0.11%
2022/10/19	23.9	16.42	6.6	16.42	16.50	17.3	21,861	0.08%
2022/10/18	3.4	16.64	0	0.00	16.70	3.4	21,592	0.02%
2022/10/17	8.6	16.44	13	16.46	16.50	-4.4	21,816	-0.02%
2022/10/14	16.1	16.67	5	16.88	16.60	11.1	21,900	0.05%
2022/10/13	32.9	16.83	17.8	16.91	16.75	15.1	22,087	0.07%
2022/10/12	0	0.00	15	17.10	17.10	-15	22,299	-0.07%
2022/10/11	34.5	16.94	44	16.94	16.85	-9.5	22,635	-0.04%
2022/10/07	2	17.00	5	16.97	16.95	-3	22,583	-0.01%
2022/10/06	8.4	17.02	4	17.12	17.15	4.4	22,696	0.02%
2022/10/05	38.4	17.02	17.3	16.95	16.95	21.1	22,779	0.09%
2022/10/04	6	16.88	6	16.93	16.95	0	22,910	0.00%
2022/10/03	60.1	17.00	108.6	16.97	16.85	-48.4	22,843	-0.21%	大賣/
2022/09/30	7.2	17.19	54.2	17.28	17.30	-47	22,822	-0.21%
2022/09/29	203	17.03	285	17.09	17.15	-82	22,650	-0.36%	大買/大賣/
2022/09/28	28	16.92	12.7	16.98	16.90	15.3	22,482	0.07%
2022/09/27	95.3	17.21	99	17.27	17.20	-3.7	22,410	-0.02%
2022/09/26	200.8	17.20	176.3	17.24	17.15	24.5	22,435	0.11%	大買/大賣/
2022/09/23	16	17.34	4.2	17.40	17.40	11.8	22,442	0.05%
2022/09/22	50.5	17.26	38	17.31	17.20	12.5	22,596	0.06%
2022/09/21	14.2	17.67	24.1	17.60	17.60	-9.9	22,428	-0.04%
2022/09/20	28.1	17.56	1.3	17.61	17.60	26.8	22,293	0.12%
2022/09/19	71.5	17.87	17.1	17.82	17.75	54.4	22,142	0.25%
2022/09/16	6.5	18.43	39.1	18.51	18.45	-32.7	21,731	-0.15%
2022/09/15	6.1	18.07	5.1	18.25	18.20	0.9	19,590	0.00%
2022/09/14	24.5	18.09	14.4	18.15	18.00	10.1	19,489	0.05%
2022/09/13	6	18.13	30.6	18.26	18.20	-24.6	19,620	-0.13%
2022/09/12	1.3	18.27	24.6	18.14	18.30	-23.3	19,688	-0.12%
2022/09/08	2.3	17.94	70	17.88	17.95	-67.7	19,807	-0.34%
2022/09/07	23.3	17.42	34	17.51	17.45	-10.7	19,552	-0.05%
2022/09/06	23	17.71	22	17.72	17.70	1	19,360	0.01%
2022/09/05	0	0.00	21	17.62	17.65	-21	19,174	-0.11%
2022/09/02	100	17.20	104.5	17.21	17.15	-4.5	19,054	-0.02%	大賣/
2022/09/01	16.1	17.15	11	17.25	17.25	5.1	19,059	0.03%
2022/08/31	0	0.00	8.1	17.32	17.35	-8.1	18,932	-0.04%
2022/08/30	105.1	17.25	105	17.29	17.25	0.1	18,743	0.00%	大買/大賣/
2022/08/29	161.1	17.25	148.6	17.29	17.20	12.5	18,739	0.07%	大買/大賣/
2022/08/26	2	17.43	4	17.44	17.45	-2	18,800	-0.01%
2022/08/25	0	17.20	18	17.29	17.40	-18	18,931	-0.09%
2022/08/24	9.6	17.15	11	17.16	17.10	-1.4	19,083	-0.01%
2022/08/23	6.2	17.14	25	17.21	17.25	-18.9	19,765	-0.10%
2022/08/22	1.1	17.11	8	17.29	17.25	-6.9	20,008	-0.03%
2022/08/19	5.1	17.10	3	17.18	17.30	2.1	20,366	0.01%
2022/08/18	104.2	17.23	90	17.18	17.25	14.2	20,415	0.07%	大買/
2022/08/17	13.5	17.21	2	17.25	17.35	11.5	20,648	0.06%
2022/08/16	47	17.13	16	17.12	17.25	31	20,722	0.15%
2022/08/15	1.9	17.20	8.3	17.15	17.15	-6.4	21,094	-0.03%
2022/08/12	12.2	17.13	8	17.16	17.20	4.2	21,506	0.02%
2022/08/11	25.1	17.10	20	17.15	17.20	5.1	21,697	0.02%
2022/08/10	78.2	16.98	16	17.02	16.90	62.2	21,725	0.29%
2022/08/09	38.1	17.64	58.6	17.60	17.70	-20.6	21,741	-0.09%
2022/08/08	15.3	17.19	16	17.27	17.35	-0.7	21,021	0.00%
2022/08/05	5.6	16.92	91.1	16.92	17.10	-85.5	20,813	-0.41%
2022/08/04	181.1	16.76	223	16.77	16.80	-41.9	20,708	-0.20%	大買/大賣/
2022/08/03	157	16.67	151	16.71	16.80	6	20,751	0.03%	大買/大賣/
2022/08/02	174	16.76	158	16.82	16.85	16	20,909	0.08%	大買/大賣/
2022/08/01	96.1	16.80	90	16.85	16.80	6.1	21,102	0.03%
2022/07/29	38	16.62	5	16.80	16.90	33	21,237	0.16%
2022/07/28	95	16.63	147	16.62	16.65	-52	20,973	-0.25%	大賣/
2022/07/27	3	16.30	4	16.44	16.50	-1	20,913	0.00%
2022/07/26	26.5	16.35	1	16.30	16.35	25.5	20,907	0.12%
2022/07/25	9	16.35	6	16.22	16.40	3	20,876	0.01%
2022/07/22	29	16.06	28	16.22	16.20	1	21,084	0.00%
2022/07/21	5.2	15.92	2.2	15.95	16.00	3	20,975	0.01%
2022/07/20	52.1	15.97	14	15.98	15.90	38.1	20,902	0.18%
2022/07/19	12.5	15.97	8	15.98	16.00	4.5	20,796	0.02%
2022/07/18	96	15.56	84	15.64	15.80	12	20,526	0.06%
2022/07/15	53.5	15.32	1.7	15.29	15.25	51.8	20,201	0.26%
2022/07/14	14	15.67	0	0.00	15.65	14	20,191	0.07%
2022/07/13	4.7	15.86	24.4	15.86	15.85	-19.8	20,358	-0.10%
2022/07/12	75.9	15.69	53	15.70	15.65	22.9	20,449	0.11%
2022/07/11	17.7	16.24	1.4	16.28	16.15	16.3	20,367	0.08%
2022/07/08	7	16.65	3.3	16.65	16.60	3.7	20,607	0.02%
2022/07/07	20.7	16.35	20	16.34	16.30	0.7	20,678	0.00%
2022/07/06	9.3	16.54	7	16.48	16.45	2.3	20,735	0.01%
2022/07/05	1	16.85	16	16.79	16.85	-15	20,955	-0.07%
2022/07/04	2.3	16.64	0	0.00	16.60	2.3	21,173	0.01%
2022/07/01	10.2	16.62	23	16.52	16.65	-12.8	21,873	-0.06%
2022/06/30	5.7	16.82	4	16.80	16.80	1.7	22,043	0.01%
2022/06/29	8.4	16.96	16	17.07	17.00	-7.6	22,104	-0.03%
2022/06/28	1	17.05	0	0.00	17.05	1	22,503	0.00%
2022/06/27	1.6	17.20	9	17.22	17.10	-7.4	23,645	-0.03%
2022/06/24	6	17.18	12	17.11	17.15	-6	23,760	-0.03%
2022/06/23	7.1	17.01	7	17.07	17.00	0.1	23,773	0.00%
2022/06/22	4.5	16.91	0.7	16.99	16.85	3.8	23,808	0.02%
2022/06/21	18.1	16.92	34.9	16.84	16.95	-16.8	23,936	-0.07%
2022/06/20	91.6	16.41	81	16.43	16.40	10.6	23,927	0.04%
2022/06/17	24.3	16.78	2	16.80	16.75	22.3	23,783	0.09%
2022/06/16	5	17.21	27	17.39	17.10	-22	23,540	-0.09%
2022/06/15	18	17.08	8	17.24	17.15	10	23,947	0.04%
2022/06/14	26	17.12	22.5	17.10	17.05	3.5	24,177	0.01%
2022/06/13	27.6	16.88	15	16.96	16.95	12.6	24,284	0.05%
2022/06/10	29.6	17.24	5	17.35	17.20	24.6	24,136	0.10%
2022/06/09	9.3	17.43	0	0.00	17.40	9.3	24,144	0.04%
2022/06/08	1.3	17.59	6	17.66	17.60	-4.7	24,150	-0.02%
2022/06/07	1.3	17.48	29	17.55	17.55	-27.8	24,289	-0.11%
2022/06/06	12.5	17.48	0	0.00	17.60	12.5	24,493	0.05%
2022/06/02	5.7	17.64	747	17.72	17.70	-741.3	24,933	-2.97%	大賣/鉅額交易
2022/06/01	22.3	17.88	501.7	17.85	17.75	-479.4	25,284	-1.90%	大賣/鉅額交易
2022/05/31	39	17.41	12	17.67	18.15	27	25,359	0.11%
2022/05/30	2	17.73	8.2	17.74	17.80	-6.2	24,680	-0.03%
2022/05/27	2.1	17.69	51	17.52	17.70	-48.9	24,579	-0.20%
2022/05/26	23.1	17.30	0.5	17.45	17.30	22.6	24,431	0.09%
2022/05/25	13.1	17.26	7	17.35	17.40	6.1	24,834	0.02%
2022/05/24	68.1	17.40	63	17.35	17.40	5.1	25,042	0.02%
2022/05/23	24.3	17.33	9	17.54	17.50	15.3	24,994	0.06%
2022/05/20	4.5	17.29	26.2	17.39	17.50	-21.7	24,744	-0.09%
2022/05/19	29	17.18	40	17.16	17.15	-11	24,332	-0.05%
2022/05/18	66	17.12	182	17.34	17.50	-116	24,102	-0.48%	大賣/鉅額交易
2022/05/17	248.3	17.11	197.2	17.07	17.05	51.1	23,940	0.21%	大買/大賣/
2022/05/16	278.4	16.74	276	16.77	16.85	2.4	23,664	0.01%	大買/大賣/
2022/05/13	159.8	16.90	158	16.95	16.95	1.8	23,459	0.01%	大買/大賣/
2022/05/12	63.6	17.04	31.3	16.84	16.80	32.3	23,497	0.14%
2022/05/11	10.4	17.33	42	17.35	17.35	-31.7	23,285	-0.14%
2022/05/10	18.2	17.49	43	17.13	17.50	-24.8	23,229	-0.11%
2022/05/09	73.1	17.23	106.5	17.20	17.20	-33.4	23,175	-0.14%	大賣/
2022/05/06	124.3	17.77	115	17.81	17.75	9.3	23,160	0.04%	大買/大賣/
2022/05/05	59.1	18.09	53	18.15	18.05	6.1	23,325	0.03%
2022/05/04	71.2	18.29	76	18.33	18.30	-4.8	23,323	-0.02%
2022/05/03	7.6	18.12	67	18.16	18.20	-59.4	23,506	-0.25%
2022/04/29	15.3	18.23	14.2	18.26	18.25	1.2	23,648	0.01%
2022/04/28	23.2	17.99	23	18.10	18.15	0.2	23,926	0.00%
2022/04/27	32.4	18.13	1	18.05	18.15	31.4	23,891	0.13%
2022/04/26	1	18.55	12	18.46	18.55	-11	24,105	-0.05%
2022/04/25	85	18.18	4	18.20	18.25	81	24,352	0.33%
2022/04/22	26.2	18.35	4	18.56	18.60	22.2	24,188	0.09%
2022/04/21	6.3	18.24	0	0.00	18.25	6.3	24,321	0.03%
2022/04/20	20	18.26	11	18.26	18.25	9	24,627	0.04%
2022/04/19	23	18.31	8	18.44	18.35	15	24,943	0.06%
2022/04/18	58	18.06	62.3	18.10	18.10	-4.4	25,184	-0.02%
2022/04/15	46.3	18.50	112	18.60	18.50	-65.7	25,193	-0.26%	大賣/
2022/04/14	500.7	18.75	9.1	18.66	18.50	491.6	25,278	1.94%	大買/鉅額交易
2022/04/13	8	18.91	29.1	19.00	19.05	-21.1	25,156	-0.08%
2022/04/12	47.4	18.91	35	18.82	18.85	12.4	25,076	0.05%
2022/04/11	29	18.99	77.2	19.00	19.00	-48.2	24,971	-0.19%
2022/04/08	15.5	18.82	8	18.70	19.05	7.5	24,700	0.03%
2022/04/07	464.1	19.26	34	18.94	18.65	430.1	24,490	1.76%	大買/鉅額交易
2022/04/06	15.4	18.83	10	18.99	19.10	5.4	23,729	0.02%
2022/04/01	26.3	18.65	18	18.50	18.70	8.3	23,394	0.04%
2022/03/31	19.2	18.49	23.2	18.64	18.40	-4	23,068	-0.02%
2022/03/30	35.1	18.20	118.5	18.15	18.35	-83.4	22,484	-0.37%	大賣/
2022/03/29	56.2	17.36	2	17.30	17.30	54.2	21,310	0.25%
2022/03/28	9.2	17.46	8.1	17.48	17.55	1.1	21,088	0.01%
2022/03/25	72	17.51	21	17.46	17.50	51	21,031	0.24%
2022/03/24	86.1	17.69	11	17.70	17.75	75.1	20,906	0.36%
2022/03/23	13.3	17.69	98.2	17.58	17.75	-85	20,874	-0.41%
2022/03/22	13.2	17.34	3	17.35	17.45	10.2	20,749	0.05%
2022/03/21	28	17.36	46	17.34	17.35	-18	20,844	-0.09%
2022/03/18	49	17.39	6	17.57	17.30	43	20,848	0.21%
2022/03/17	4.2	17.28	12	17.31	17.40	-7.8	20,512	-0.04%
2022/03/16	35.3	17.00	21	17.00	17.10	14.3	20,532	0.07%
2022/03/15	11	16.95	11	16.95	17.00	0	20,471	0.00%
2022/03/14	11.1	16.92	5.2	17.03	17.00	5.9	20,535	0.03%
2022/03/11	28	16.97	1	17.00	16.90	27	20,591	0.13%
2022/03/10	30	16.90	43	16.91	16.90	-13	20,613	-0.06%
2022/03/09	31.6	16.48	1	16.50	16.40	30.6	20,604	0.15%
2022/03/08	187.5	16.51	89	16.36	16.40	98.5	20,374	0.48%	大買/
2022/03/07	83	16.64	51	16.72	16.80	32	19,954	0.16%
2022/03/04	111.2	17.18	9	17.14	17.10	102.2	20,316	0.50%	大買/鉅額交易
2022/03/03	21	17.39	13	17.40	17.50	8	20,250	0.04%
2022/03/02	91.4	17.26	386.5	17.28	17.40	-295.1	20,483	-1.44%	大賣/鉅額交易
2022/03/01	84	17.23	195	17.27	17.20	-111	20,422	-0.54%	大賣/鉅額交易
2022/02/25	302.6	17.01	107	17.06	17.10	195.6	20,478	0.96%	大買/大賣/鉅額交易
2022/02/24	119.4	17.17	116	17.13	17.20	3.4	20,247	0.02%	大買/大賣/
2022/02/23	234	17.37	336	17.40	17.45	-102	19,962	-0.51%	大買/大賣/鉅額交易
2022/02/22	133.4	17.30	143	17.34	17.40	-9.6	20,043	-0.05%	大買/大賣/
2022/02/21	10.3	17.47	10.1	17.48	17.55	0.2	20,195	0.00%
2022/02/18	18.2	17.40	11	17.45	17.40	7.2	20,490	0.04%
2022/02/17	81.1	17.43	78	17.46	17.40	3.1	20,579	0.02%
2022/02/16	106	17.41	119.7	17.45	17.40	-13.7	20,750	-0.07%	大買/大賣/
2022/02/15	95.8	17.29	68	17.30	17.25	27.8	21,064	0.13%
2022/02/14	161.4	17.33	182	17.35	17.40	-20.6	21,227	-0.10%	大買/大賣/
2022/02/11	99	17.35	70	17.40	17.35	29	21,089	0.14%
2022/02/10	415.1	17.36	31	17.35	17.45	384.1	21,082	1.82%	大買/鉅額交易
2022/02/09	21.1	17.37	34	17.44	17.50	-12.9	20,990	-0.06%
2022/02/08	39.6	17.35	47	17.30	17.35	-7.4	20,909	-0.04%
2022/02/07	25	16.79	34	16.87	17.05	-9	20,573	-0.04%
2022/01/26	48.8	16.35	52	16.36	16.45	-3.2	20,166	-0.02%
2022/01/25	205.4	16.28	212	16.31	16.40	-6.6	20,142	-0.03%	大買/大賣/
2022/01/24	22.7	16.28	37	16.19	16.55	-14.3	20,008	-0.07%
2022/01/21	137.3	16.49	66	16.45	16.50	71.3	19,975	0.36%	大買/
2022/01/20	224.3	16.76	95	16.78	16.75	129.3	19,706	0.66%	大買/鉅額交易
2022/01/19	666	17.06	2	17.05	16.95	664	19,565	3.39%	大買/鉅額交易
2022/01/18	43.1	17.12	129	16.96	17.10	-85.9	19,333	-0.44%	大賣/
2022/01/17	21	16.60	132.1	16.70	16.70	-111	18,968	-0.59%	大賣/鉅額交易
2022/01/14	33	16.66	43	16.71	16.70	-10	18,934	-0.05%
2022/01/13	67.5	16.67	26	16.60	16.70	41.5	18,923	0.22%
2022/01/12	38.3	16.32	15	16.38	16.45	23.3	18,548	0.13%
2022/01/11	46	16.34	20	16.35	16.55	26	18,182	0.14%
2022/01/10	180.8	16.35	3	16.35	16.35	177.8	17,778	1.00%	大買/鉅額交易
2022/01/07	55.2	16.57	10	16.73	16.55	45.2	17,534	0.26%
2022/01/06	2	16.30	58	16.39	16.50	-56	17,290	-0.32%
2022/01/05	7	16.21	10	16.23	16.30	-3	17,151	-0.02%
2022/01/04	4	16.13	49.4	16.16	16.20	-45.4	17,180	-0.26%
2022/01/03	34.1	16.07	21	16.22	16.10	13.1	17,144	0.08%
2021/12/30	3	16.20	16	16.23	16.15	-13	17,134	-0.08%
2021/12/29	6	16.13	15.1	16.17	16.25	-9.1	17,244	-0.05%
2021/12/28	5.2	15.98	46	15.95	16.05	-40.8	17,275	-0.24%
2021/12/27	26	15.95	5.5	15.95	15.95	20.5	17,280	0.12%
2021/12/24	2	15.95	4	15.95	15.95	-2	17,601	-0.01%
2021/12/23	6.5	15.99	514.2	15.93	16.00	-507.6	17,704	-2.87%	大賣/鉅額交易
2021/12/22	3.2	15.90	6.4	15.91	15.85	-3.2	17,825	-0.02%
2021/12/21	15	15.93	371	15.94	15.90	-356	17,879	-1.99%	大賣/鉅額交易
2021/12/20	29.2	15.73	0.4	15.75	15.75	28.8	17,886	0.16%
2021/12/17	104.2	15.75	7	15.86	15.90	97.2	17,835	0.55%	大買/
2021/12/16	644.3	15.81	2.2	15.85	15.75	642.1	17,799	3.61%	大買/鉅額交易
2021/12/15	22.2	15.77	168	15.95	15.85	-145.8	17,991	-0.81%	大賣/鉅額交易
2021/12/14	52.9	15.64	0.8	15.65	15.65	52.1	18,302	0.28%
2021/12/13	76.2	15.96	2.1	16.09	15.85	74.1	18,314	0.40%
2021/12/10	18.2	15.93	26	15.93	15.95	-7.9	18,235	-0.04%
2021/12/09	3.7	15.67	14.9	15.68	15.70	-11.3	18,101	-0.06%
2021/12/08	22.2	15.51	129.9	15.51	15.55	-107.7	18,107	-0.60%	大賣/鉅額交易
2021/12/07	5.9	15.31	3.8	15.34	15.50	2.1	18,006	0.01%
2021/12/06	2.2	15.34	385.2	15.30	15.35	-383	18,022	-2.13%	大賣/鉅額交易
2021/12/03	75.8	15.20	72	15.25	15.20	3.8	18,179	0.02%
2021/12/02	3	15.08	12.2	15.11	15.15	-9.2	18,012	-0.05%
2021/12/01	106	15.05	80	15.13	15.15	26	17,952	0.14%	大買/
2021/11/30	15.2	15.04	6	15.30	15.30	9.2	18,025	0.05%
2021/11/29	18.4	14.99	21	14.95	15.00	-2.6	17,460	-0.01%
2021/11/26	317.7	15.25	128	15.16	15.15	189.7	17,556	1.08%	大買/大賣/鉅額交易
2021/11/25	608.1	15.50	600	15.50	15.50	8.1	17,543	0.05%	大買/大賣/
2021/11/24	17	15.54	25	15.54	15.50	-8	17,728	-0.05%
2021/11/23	307.2	15.20	13.1	15.39	15.30	294.1	17,949	1.64%	大買/鉅額交易
2021/11/22	13.2	15.14	13	15.27	15.20	0.2	17,786	0.00%
2021/11/19	28	15.18	15	15.15	15.10	13	17,608	0.07%
2021/11/18	12.4	15.15	26	15.18	15.20	-13.6	17,542	-0.08%
2021/11/17	211.3	14.90	31.4	14.99	15.00	179.9	17,430	1.03%	大買/鉅額交易
2021/11/16	2	14.68	0	0.00	14.75	2	17,275	0.01%
2021/11/15	26.2	14.68	24	14.72	14.70	2.2	17,500	0.01%
2021/11/12	2	14.55	26.2	14.51	14.55	-24.2	17,586	-0.14%
2021/11/11	13	14.30	8	14.28	14.35	5	17,621	0.03%
2021/11/10	1	14.15	86	14.19	14.20	-85	17,677	-0.48%
2021/11/09	1.3	14.19	8	14.15	14.15	-6.7	17,849	-0.04%
2021/11/08	1.2	14.15	104	14.15	14.20	-102.8	19,488	-0.53%	大賣/鉅額交易
2021/11/05	104	14.05	4	14.06	14.15	100	20,771	0.48%	大買/
2021/11/04	3.5	14.17	0	0.00	14.15	3.5	21,225	0.02%
2021/11/03	5.1	14.13	23	14.15	14.20	-17.9	21,662	-0.08%
2021/11/02	0	0.00	2.4	14.15	14.15	-2.4	22,030	-0.01%
2021/11/01	17	14.15	1	14.10	14.15	16	22,375	0.07%
2021/10/29	4	14.15	2	14.10	14.15	2	22,652	0.01%
2021/10/28	0.2	14.20	0	0.00	14.15	0.2	22,738	0.00%
2021/10/27	1.3	14.15	8	14.16	14.20	-6.7	22,965	-0.03%
2021/10/26	0.1	14.10	45	14.17	14.15	-44.9	23,721	-0.19%
2021/10/25	0.1	14.05	19	14.06	14.10	-18.9	23,925	-0.08%
2021/10/22	1	14.05	0	0.00	14.05	1	24,406	0.00%
2021/10/21	9	14.00	2	14.03	14.00	7	24,666	0.03%
2021/10/20	8.1	13.95	0	0.00	13.95	8.1	24,530	0.03%
2021/10/19	21.5	14.00	12	14.00	14.00	9.5	24,549	0.04%
2021/10/18	4	13.98	117.4	13.95	13.90	-113.4	24,547	-0.46%	大賣/鉅額交易
2021/10/15	144.2	13.85	0	0.00	13.85	144.2	24,705	0.58%	大買/鉅額交易
2021/10/14	1.7	13.82	0	0.00	13.80	1.7	25,194	0.01%
2021/10/13	0.4	13.88	11	13.85	13.90	-10.6	25,692	-0.04%
2021/10/12	20.2	13.75	2.6	13.85	13.85	17.6	26,213	0.07%
2021/10/08	8.7	13.85	4	13.90	13.80	4.7	26,397	0.02%
2021/10/07	2.6	13.92	13	13.92	13.90	-10.4	26,798	-0.04%
2021/10/06	3.2	13.78	17	13.88	13.90	-13.8	27,522	-0.05%
2021/10/05	5.3	13.74	4.7	13.78	13.80	0.6	27,872	0.00%
2021/10/04	1.2	13.70	11	13.76	13.75	-9.9	28,243	-0.03%
2021/10/01	63.2	13.72	2	13.70	13.70	61.2	28,494	0.21%
2021/09/30	14.2	13.85	2	13.90	13.90	12.2	28,465	0.04%
2021/09/29	25.2	13.82	41	13.85	13.90	-15.8	28,591	-0.06%
2021/09/28	8.2	13.87	1	13.90	13.85	7.2	28,514	0.03%
2021/09/27	7	13.96	130	13.95	14.00	-123	28,525	-0.43%	大賣/鉅額交易
2021/09/24	7	13.96	1	13.90	13.95	6	28,613	0.02%
2021/09/23	9	13.92	0.1	13.95	13.85	8.9	28,694	0.03%
2021/09/22	53.2	13.81	86	13.80	13.85	-32.8	28,663	-0.11%
2021/09/17	27.7	13.99	83	14.09	13.95	-55.3	28,334	-0.20%
2021/09/16	13.1	14.05	9	14.06	14.10	4.1	28,048	0.01%
2021/09/15	22	13.98	9	14.01	14.05	13	27,964	0.05%
2021/09/14	76.2	14.05	50	14.05	14.05	26.2	28,046	0.09%
2021/09/13	2.1	14.07	4	14.10	14.10	-1.9	27,890	-0.01%
2021/09/10	1	14.05	1	14.05	14.05	0	28,048	0.00%
2021/09/09	13.8	14.00	16	14.00	14.00	-2.3	28,506	-0.01%
2021/09/08	14.3	13.97	14	14.01	14.05	0.3	28,496	0.00%
2021/09/07	2.3	13.98	5.2	14.00	14.00	-2.9	28,448	-0.01%
2021/09/06	1.3	14.05	100	14.05	14.05	-98.7	28,798	-0.34%
2021/09/03	21	14.05	23.1	14.10	14.10	-2.1	29,075	-0.01%
2021/09/02	19.4	13.87	5	13.94	14.00	14.4	28,902	0.05%
2021/09/01	35	14.06	18	14.08	14.00	17	28,728	0.06%
2021/08/31	20.3	14.13	38	14.14	14.25	-17.7	28,492	-0.06%
2021/08/30	117	14.23	22.8	14.19	14.25	94.2	28,405	0.33%	大買/
2021/08/27	14.2	13.91	13	13.88	14.05	1.2	28,191	0.00%
2021/08/26	1.2	13.60	60	13.63	13.70	-58.9	27,771	-0.21%
2021/08/25	5.2	13.63	15	13.60	13.65	-9.9	27,745	-0.04%
2021/08/24	5.1	13.48	23.1	13.56	13.60	-18	27,751	-0.06%
2021/08/23	38.2	13.53	14	13.61	13.50	24.2	27,758	0.09%
2021/08/20	20	13.58	0	13.70	13.60	20	27,850	0.07%
2021/08/19	25.1	13.64	16.4	13.64	13.65	8.7	28,567	0.03%
2021/08/18	16.1	13.53	9	13.57	13.65	7.1	28,331	0.03%
2021/08/17	18	13.37	23	13.39	13.55	-5	28,179	-0.02%
2021/08/16	18	13.28	8.4	13.27	13.30	9.6	27,834	0.03%
2021/08/13	42.4	13.30	18.1	13.31	13.35	24.3	27,802	0.09%
2021/08/12	310.4	13.29	62	13.32	13.30	248.4	27,698	0.90%	大買/鉅額交易
2021/08/11	62	14.21	213	14.24	14.20	-151	26,185	-0.58%	大賣/鉅額交易
2021/08/10	13	14.20	70	14.20	14.20	-57	25,336	-0.22%
2021/08/09	48.8	14.20	35	14.23	14.20	13.8	25,405	0.05%
2021/08/06	103	14.22	11	14.25	14.20	92	25,402	0.36%	大買/
2021/08/05	6.4	14.21	25	14.25	14.25	-18.7	25,879	-0.07%
2021/08/04	6	14.18	4	14.20	14.20	2	26,968	0.01%
2021/08/03	7	14.11	2	14.15	14.15	5	27,254	0.02%
2021/08/02	27.2	14.10	11	14.19	14.20	16.2	27,897	0.06%
2021/07/30	55.3	14.02	25	14.22	14.05	30.3	28,077	0.11%
2021/07/29	26.2	14.12	32.1	14.17	14.20	-6	28,354	-0.02%
2021/07/28	22.6	14.02	32	14.06	14.10	-9.4	28,464	-0.03%
2021/07/27	26.2	14.16	0	0.00	14.15	26.2	28,764	0.09%
2021/07/26	20.5	14.30	3	14.30	14.30	17.5	28,917	0.06%
2021/07/23	9.8	14.29	2	14.25	14.25	7.8	29,021	0.03%
2021/07/22	11	14.25	8.1	14.28	14.30	2.9	29,081	0.01%
2021/07/21	35.2	14.17	17	14.16	14.20	18.2	29,214	0.06%
2021/07/20	61.6	14.22	16	14.26	14.20	45.6	29,501	0.15%
2021/07/19	20.1	14.37	10.9	14.39	14.45	9.3	29,049	0.03%
2021/07/16	12	14.32	34	14.33	14.35	-22	29,167	-0.08%
2021/07/15	9.2	14.18	28	14.24	14.25	-18.9	28,795	-0.07%
2021/07/14	25	14.15	621	14.20	14.15	-596	28,720	-2.08%	大賣/鉅額交易
2021/07/13	24	14.24	25	14.21	14.10	-1	28,766	0.00%
2021/07/12	18	14.09	762.8	14.10	14.00	-744.8	28,224	-2.64%	大賣/鉅額交易
2021/07/09	101	13.93	14	14.01	13.95	87	27,986	0.31%	大買/
2021/07/08	64.1	13.90	59	13.90	13.95	5.1	27,623	0.02%
2021/07/07	107	13.75	3	13.80	13.80	104	27,511	0.38%	大買/鉅額交易
2021/07/06	373	13.80	32	13.82	13.80	341	27,494	1.24%	大買/鉅額交易
2021/07/05	36	13.69	4	13.69	13.75	32	27,400	0.12%
2021/07/02	0.5	13.70	582	13.75	13.65	-581.5	27,374	-2.12%	大賣/鉅額交易
2021/07/01	10	13.72	6.6	13.72	13.70	3.4	27,361	0.01%
2021/06/30	5	13.80	1.3	13.79	13.75	3.7	27,344	0.01%
2021/06/29	3	13.73	4.4	13.72	13.75	-1.4	27,500	0.00%
2021/06/28	18	13.81	3	13.78	13.75	15	27,729	0.05%
2021/06/25	99.1	13.76	68.2	13.76	13.80	30.9	27,891	0.11%
2021/06/24	36	13.70	8.2	13.64	13.70	27.8	27,840	0.10%
2021/06/23	236	13.61	89	13.67	13.60	147	27,924	0.53%	大買/鉅額交易
2021/06/22	20.9	13.53	15	13.54	13.50	5.9	28,024	0.02%
2021/06/21	28	13.45	22	13.48	13.50	6	28,231	0.02%
2021/06/18	52	13.60	21	13.62	13.55	31	28,091	0.11%
2021/06/17	59	13.58	0	0.00	13.60	59	28,009	0.21%
2021/06/16	5.1	13.64	5	13.56	13.70	0.1	29,300	0.00%
2021/06/15	207.5	13.60	2	13.63	13.55	205.5	29,313	0.70%	大買/鉅額交易
2021/06/11	278.2	13.75	15	13.74	13.75	263.2	29,216	0.90%	大買/鉅額交易
2021/06/10	259	13.56	29	13.56	13.65	230	29,178	0.79%	大買/鉅額交易
2021/06/09	219	13.55	5	13.58	13.60	214	29,494	0.73%	大買/鉅額交易
2021/06/08	35.8	13.69	19	13.65	13.65	16.8	29,606	0.06%
2021/06/07	19	13.51	20.1	13.63	13.65	-1.1	29,961	0.00%
2021/06/04	38.1	13.61	4.5	13.66	13.70	33.6	30,063	0.11%
2021/06/03	37	13.65	21.9	13.66	13.70	15.1	30,298	0.05%
2021/06/02	4	13.60	24.4	13.60	13.65	-20.4	30,346	-0.07%
2021/06/01	5	13.52	18	13.55	13.55	-13	30,381	-0.04%
2021/05/31	3.2	13.48	19	13.50	13.55	-15.8	30,598	-0.05%
2021/05/28	16	13.45	36	13.52	13.45	-20	30,808	-0.06%
2021/05/27	6	13.35	8	13.48	13.50	-2	30,605	-0.01%
2021/05/26	1.2	13.39	6	13.38	13.45	-4.8	30,188	-0.02%
2021/05/25	32.2	13.37	98	13.38	13.30	-65.8	30,352	-0.22%
2021/05/24	0	13.20	48	13.23	13.25	-48	30,325	-0.16%
2021/05/21	4.6	13.20	25	13.27	13.20	-20.4	30,476	-0.07%
2021/05/20	5.2	13.05	2	13.10	13.10	3.2	30,427	0.01%
2021/05/19	13	13.02	24	13.02	13.05	-11	30,503	-0.04%
2021/05/18	70.3	13.04	783	13.02	13.05	-712.7	30,639	-2.33%	大賣/鉅額交易
2021/05/17	67.3	12.74	38	12.73	12.60	29.3	30,849	0.09%
2021/05/14	362	13.12	13	13.04	13.15	349	30,394	1.15%	大買/鉅額交易
2021/05/13	448.2	12.96	47	13.02	13.00	401.2	29,935	1.34%	大買/鉅額交易
2021/05/12	109.6	13.02	109.6	13.02	13.05	0	29,135	0.00%	大買/大賣/
2021/05/11	119.1	13.74	1,580	13.64	13.70	-1,460.9	27,745	-5.27%	大買/大賣/鉅額交易
2021/05/10	56.3	13.84	35.5	13.90	14.00	20.8	27,192	0.08%
2021/05/07	117	13.65	195.5	13.69	13.65	-78.5	26,614	-0.29%	大買/大賣/
2021/05/06	193.7	13.55	91.1	13.60	13.60	102.6	26,375	0.39%	大買/鉅額交易
2021/05/05	162.2	13.18	128	13.26	13.25	34.2	25,430	0.13%	大買/大賣/
2021/05/04	66.2	13.12	166	13.21	13.20	-99.8	25,044	-0.40%	大賣/
2021/05/03	84.1	13.38	59.5	13.39	13.35	24.6	24,410	0.10%
2021/04/29	41	13.42	27	13.41	13.30	14	24,074	0.06%
2021/04/28	16.9	13.47	5	13.40	13.50	11.9	23,998	0.05%
2021/04/27	30.7	13.47	32	13.43	13.50	-1.3	24,345	-0.01%
2021/04/26	13	13.47	5	13.47	13.50	8	24,159	0.03%
2021/04/23	9.4	13.27	54	13.25	13.30	-44.6	23,710	-0.19%
2021/04/22	21	13.34	952	13.52	13.30	-931	23,796	-3.91%	大賣/鉅額交易
2021/04/21	21	13.30	45.1	13.32	13.30	-24.1	23,455	-0.10%
2021/04/20	126	13.19	13.1	13.32	13.35	112.9	23,374	0.48%	大買/鉅額交易
2021/04/19	31.2	13.27	45	13.26	13.25	-13.8	23,273	-0.06%
2021/04/16	325.2	12.94	208	12.95	13.00	117.2	22,927	0.51%	大買/大賣/鉅額交易
2021/04/15	280	12.90	43.7	12.94	12.95	236.3	23,202	1.02%	大買/鉅額交易
2021/04/14	165.8	12.73	50.7	12.76	12.80	115.1	22,925	0.50%	大買/鉅額交易
2021/04/13	168	12.79	4.2	12.84	12.75	163.9	23,111	0.71%	大買/鉅額交易
2021/04/12	53	12.68	40	12.66	12.80	13	23,049	0.06%
2021/04/09	288.2	12.58	51	12.55	12.55	237.2	23,028	1.03%	大買/鉅額交易
2021/04/08	16	12.59	7.4	12.62	12.60	8.6	23,110	0.04%
2021/04/07	78	12.60	42.1	12.64	12.65	35.9	23,674	0.15%
2021/04/06	65	12.63	35	12.65	12.60	30	23,659	0.13%
2021/04/01	32	12.67	94	12.69	12.65	-62	23,543	-0.26%
2021/03/31	16	12.68	28	12.71	12.85	-12	23,224	-0.05%
2021/03/30	4	12.65	8.7	12.62	12.70	-4.7	22,972	-0.02%
2021/03/29	13.5	12.52	9	12.55	12.60	4.5	22,771	0.02%
2021/03/26	38	12.50	17	12.51	12.45	21	22,643	0.09%
2021/03/25	46.1	12.47	40	12.47	12.50	6.1	22,525	0.03%
2021/03/24	30.3	12.35	28	12.38	12.35	2.3	22,371	0.01%
2021/03/23	12.1	12.34	36.6	12.32	12.35	-24.5	22,113	-0.11%
2021/03/22	15.1	12.21	40.3	12.28	12.30	-25.2	22,136	-0.11%
2021/03/19	204	12.18	19	12.16	12.05	185	21,967	0.84%	大買/鉅額交易
2021/03/18	15.4	12.26	20	12.33	12.25	-4.6	20,599	-0.02%
2021/03/17	48	12.28	10	12.35	12.30	38	20,614	0.18%
2021/03/16	13	12.35	1	12.35	12.35	12	20,554	0.06%
2021/03/15	40.2	12.29	295.2	12.31	12.30	-255	20,506	-1.24%	大賣/鉅額交易
2021/03/12	68	12.05	99	12.10	12.15	-31	20,884	-0.15%
2021/03/11	166.3	12.15	33	12.12	12.00	133.3	20,963	0.64%	大買/鉅額交易
2021/03/10	131.4	12.00	19.2	12.01	12.05	112.2	20,806	0.54%	大買/鉅額交易
2021/03/09	189.1	11.89	62	11.94	11.95	127.1	20,687	0.61%	大買/鉅額交易
2021/03/08	5	11.75	30	11.80	11.80	-25	20,685	-0.12%
2021/03/05	147	11.72	40	11.70	11.75	107	20,716	0.52%	大買/鉅額交易
2021/03/04	59	11.71	0	0.00	11.80	59	21,420	0.28%
2021/03/03	185	11.87	32	11.85	11.85	153	21,538	0.71%	大買/鉅額交易
2021/03/02	119	11.72	20.5	11.72	11.65	98.5	21,289	0.46%	大買/
2021/02/26	42	11.73	17	11.80	11.65	25	21,348	0.12%
2021/02/25	4.1	11.94	28	11.90	11.95	-23.9	21,039	-0.11%
2021/02/24	27.6	11.77	18	11.76	11.80	9.6	20,831	0.05%
2021/02/23	6	11.73	31	11.70	11.75	-25	20,776	-0.12%
2021/02/22	156	11.65	13	11.64	11.65	143	21,140	0.68%	大買/鉅額交易
2021/02/19	24	11.49	13	11.50	11.60	11	21,098	0.05%
2021/02/18	10	11.59	40	11.63	11.60	-30	21,118	-0.14%
2021/02/17	8.1	11.46	99	11.46	11.60	-90.9	21,064	-0.43%
2021/02/05	8.5	11.11	11.3	11.18	11.20	-2.8	20,483	-0.01%
2021/02/04	21	11.15	6	11.14	11.15	15	20,569	0.07%
2021/02/03	24.1	11.12	9	11.15	11.10	15.1	20,996	0.07%
2021/02/02	15	11.10	23	11.16	11.10	-8	21,398	-0.04%
2021/02/01	18	11.00	24	11.09	11.10	-6	21,457	-0.03%
2021/01/29	32	10.99	12	11.00	10.95	20	21,382	0.09%
2021/01/28	36	11.00	35	11.05	11.05	1	21,133	0.00%
2021/01/27	26.2	11.11	6	11.14	11.10	20.2	20,957	0.10%
2021/01/26	8.5	11.07	5	11.10	11.10	3.5	20,843	0.02%
2021/01/25	82	11.09	26	11.11	11.15	56	20,842	0.27%
2021/01/22	51	11.14	13	11.18	11.10	38	20,843	0.18%
2021/01/21	43	11.19	51.4	11.26	11.15	-8.4	20,762	-0.04%
2021/01/20	42	11.16	44	11.17	11.10	-2	20,578	-0.01%
2021/01/19	22	11.35	24	11.36	11.35	-2	20,080	-0.01%
2021/01/18	20	11.35	22	11.30	11.35	-2	19,999	-0.01%
2021/01/15	35	11.44	2	11.45	11.40	33	19,886	0.17%
2021/01/14	10	11.54	113	11.60	11.50	-103	19,878	-0.52%	大賣/鉅額交易
2021/01/13	60.6	11.54	7	11.51	11.50	53.6	19,627	0.27%
2021/01/12	76	11.52	1	11.45	11.45	75	19,492	0.38%
2021/01/11	131	11.65	63	11.60	11.65	68	19,396	0.35%	大買/
2021/01/08	168.1	11.57	46	11.54	11.65	122.1	19,235	0.63%	大買/鉅額交易
2021/01/07	60	11.45	68	11.44	11.45	-8	18,714	-0.04%
2021/01/06	48	11.40	213	11.45	11.40	-165	18,662	-0.88%	大賣/鉅額交易
2021/01/05	26.3	11.47	67	11.48	11.45	-40.7	18,322	-0.22%
2021/01/04	27	11.45	9	11.49	11.45	18	18,419	0.10%
2020/12/31	3	11.42	57.6	11.45	11.45	-54.6	18,243	-0.30%
2020/12/30	40	11.40	193	11.41	11.50	-153	18,132	-0.84%	大賣/鉅額交易
2020/12/29	21	11.20	69	11.20	11.20	-48	17,641	-0.27%
2020/12/28	10	11.15	52	11.15	11.20	-42	17,606	-0.24%
2020/12/25	3	11.15	17.2	11.18	11.15	-14.2	17,590	-0.08%
2020/12/24	9	11.10	34.1	11.15	11.15	-25.1	17,719	-0.14%
2020/12/23	2	11.10	5	11.13	11.10	-3	17,667	-0.02%
2020/12/22	2.3	11.15	35.8	11.16	11.15	-33.6	17,863	-0.19%
2020/12/21	2	11.15	2	11.15	11.20	0	18,096	0.00%
2020/12/18	114	11.15	10	11.15	11.10	104	18,120	0.57%	大買/鉅額交易
2020/12/17	10	11.13	25	11.16	11.20	-15	18,075	-0.08%
2020/12/16	2	11.15	19	11.14	11.20	-17	18,052	-0.09%
2020/12/15	32	11.05	16	11.05	11.05	16	18,033	0.09%
2020/12/14	7	11.18	14	11.22	11.15	-7	17,810	-0.04%
2020/12/11	10	11.20	11	11.19	11.20	-1	17,762	-0.01%
2020/12/10	13.1	11.06	9	11.10	11.05	4.1	17,577	0.02%
2020/12/09	38	11.04	2	11.05	11.05	36	17,392	0.21%
2020/12/08	37	11.09	245	11.15	11.00	-208	17,191	-1.21%	大賣/鉅額交易
2020/12/07	72	11.24	0	0.00	11.20	72	16,444	0.44%
2020/12/04	6	11.29	59	11.27	11.30	-53	16,266	-0.33%
2020/12/03	2	11.25	19	11.24	11.20	-17	16,070	-0.11%
2020/12/02	23	11.17	30	11.25	11.25	-7	15,982	-0.04%
2020/12/01	12.4	11.20	30	11.20	11.25	-17.6	15,858	-0.11%
2020/11/30	116	11.21	55	11.33	11.10	61	15,879	0.38%	大買/
2020/11/27	0	0.00	17	11.32	11.35	-17	15,162	-0.11%
2020/11/26	24	11.26	55.6	11.30	11.30	-31.6	14,864	-0.21%
2020/11/25	16	11.25	18	11.25	11.30	-2	15,083	-0.01%
2020/11/24	24	11.20	22	11.25	11.20	2	14,853	0.01%
2020/11/23	11	11.25	4.3	11.25	11.30	6.7	14,730	0.05%
2020/11/20	31	11.25	2	11.25	11.25	29	14,677	0.20%
2020/11/19	30	11.30	72	11.29	11.30	-42	14,630	-0.29%
2020/11/18	42	11.20	2	11.20	11.20	40	14,077	0.28%
2020/11/17	14.6	11.20	11	11.20	11.15	3.6	13,986	0.03%
2020/11/16	28	11.25	58	11.25	11.25	-30	14,065	-0.21%
2020/11/13	16	11.14	81	11.15	11.20	-65	13,903	-0.47%
2020/11/12	65	11.17	80	11.19	11.20	-15	13,888	-0.11%
2020/11/11	13	11.35	142.1	11.35	11.35	-129.1	13,541	-0.95%	大賣/鉅額交易
2020/11/10	30	11.20	192.3	11.17	11.20	-162.3	13,181	-1.23%	大賣/鉅額交易
2020/11/09	3	11.03	305.3	11.05	11.05	-302.3	12,813	-2.36%	大賣/鉅額交易
2020/11/06	25	10.95	25	10.95	10.95	0	12,750	0.00%
2020/11/05	7	10.95	5	10.95	11.00	2	12,937	0.02%
2020/11/04	2	10.95	41	10.92	10.95	-39	13,056	-0.30%
2020/11/03	6	10.85	20	10.85	10.90	-14	13,190	-0.11%
2020/11/02	2	10.75	11	10.80	10.90	-9	13,403	-0.07%
2020/10/30	14	10.72	5	10.75	10.70	9	13,445	0.07%
2020/10/29	16	10.77	0	0.00	10.75	16	13,386	0.12%
2020/10/28	10.9	10.80	9	10.82	10.80	1.9	13,527	0.01%
2020/10/27	8	10.85	5	10.80	10.80	3	13,811	0.02%
2020/10/26	3	10.90	0	0.00	10.90	3	14,071	0.02%
2020/10/23	42	10.80	1	10.80	10.80	41	14,400	0.28%
2020/10/22	8	10.85	6	10.85	10.80	2	14,830	0.01%
2020/10/21	9	10.81	2	10.80	10.80	7	15,157	0.05%
2020/10/20	3	10.83	13	10.85	10.85	-10	15,489	-0.06%
2020/10/19	0	0.00	58	10.88	10.90	-58	15,702	-0.37%
2020/10/16	18	10.79	11	10.75	10.75	7	15,901	0.04%
2020/10/15	2	10.75	0	0.00	10.75	2	16,494	0.01%
2020/10/14	8	10.80	3	10.80	10.80	5	16,730	0.03%
2020/10/13	24	10.75	0	0.00	10.80	24	17,140	0.14%
2020/10/12	8	10.82	15	10.80	10.85	-7	17,365	-0.04%
2020/10/08	0	0.00	8	10.84	10.85	-8	17,365	-0.05%
2020/10/07	1	10.80	1	10.80	10.75	0	17,565	0.00%
2020/10/06	12	10.80	10	10.80	10.80	2	17,752	0.01%
2020/10/05	22	10.83	105	10.90	10.80	-83	17,833	-0.47%	大賣/
2020/09/30	20	10.87	33	10.90	10.85	-13	18,072	-0.07%
2020/09/29	1.1	10.85	62	10.90	10.85	-61	18,353	-0.33%
2020/09/28	1	10.70	24	10.83	10.85	-23	18,747	-0.12%
2020/09/25	5	10.66	28	10.65	10.60	-23	19,196	-0.12%
2020/09/24	71	10.56	0	0.00	10.50	71	19,267	0.37%
2020/09/23	7	10.75	50	10.75	10.75	-43	19,539	-0.22%
2020/09/22	20	10.77	18	10.76	10.75	2	19,631	0.01%
2020/09/21	2	10.90	55	10.86	10.85	-53	19,843	-0.27%
2020/09/18	0	0.00	5	10.95	10.95	-5	20,153	-0.02%
2020/09/17	34	10.89	0	0.00	10.85	34	20,263	0.17%
2020/09/16	5.5	10.90	24	10.94	10.95	-18.5	20,517	-0.09%
2020/09/15	2.5	10.88	24.2	10.89	10.85	-21.7	20,668	-0.10%
2020/09/14	36	10.90	8	10.90	10.90	28	21,232	0.13%
2020/09/11	6.5	10.87	10	10.90	10.90	-3.5	21,529	-0.02%
2020/09/10	61	10.90	41	10.87	10.90	20	21,819	0.09%
2020/09/09	29	10.87	5	10.85	10.90	24	21,981	0.11%
2020/09/08	24	10.90	45	10.90	10.95	-21	22,184	-0.09%
2020/09/07	5	10.85	7	10.80	10.85	-2	22,626	-0.01%
2020/09/04	42	10.80	20	10.80	10.80	22	24,121	0.09%
2020/09/03	3	10.85	68.1	10.94	10.90	-65.1	24,993	-0.26%
2020/09/02	4	10.85	8	10.83	10.90	-4	25,349	-0.02%
2020/09/01	6	10.84	5	10.80	10.85	1	25,713	0.00%
2020/08/31	8	10.84	5	10.90	10.80	3	25,998	0.01%
2020/08/28	2	10.85	1	10.85	10.85	1	26,037	0.00%
2020/08/27	1	10.90	14	10.89	10.85	-13	26,543	-0.05%
2020/08/26	52	10.85	2.1	10.88	10.90	49.9	26,793	0.19%
2020/08/25	17.3	10.92	3	10.87	10.85	14.3	27,043	0.05%
2020/08/24	1	10.85	12	10.89	10.90	-11	27,900	-0.04%
2020/08/21	11	10.90	21	10.85	10.90	-10	28,130	-0.04%
2020/08/20	121	10.78	82	10.78	10.75	39	28,221	0.14%	大買/
2020/08/19	37.2	10.95	28	10.95	10.90	9.2	28,147	0.03%
2020/08/18	70.2	10.97	2	11.00	11.00	68.2	28,130	0.24%
2020/08/17	37	10.97	11	10.96	11.00	26	28,316	0.09%
2020/08/14	36	10.95	23	10.97	11.00	13	28,417	0.05%
2020/08/13	7	10.96	5	10.95	11.00	2	28,396	0.01%
2020/08/12	15	10.92	6	11.00	10.95	9	28,450	0.03%
2020/08/11	26	10.95	78	11.00	10.90	-52	28,476	-0.18%
2020/08/10	121	10.99	83	10.96	10.95	38	28,346	0.13%	大買/
2020/08/07	3	10.90	2	10.90	10.85	1	28,285	0.00%
2020/08/06	6	10.86	15	10.90	10.95	-9	28,149	-0.03%
2020/08/05	23	10.75	0	0.00	10.70	23	28,162	0.08%
2020/08/04	12	10.73	24	10.75	10.75	-12	28,163	-0.04%
2020/08/03	1	10.70	7	10.70	10.65	-6	28,128	-0.02%
2020/07/31	133	10.67	37	10.74	10.65	96	27,928	0.34%	大買/
2020/07/30	23.3	10.66	0.1	10.70	10.65	23.2	27,797	0.08%
2020/07/29	44	10.72	14	10.73	10.65	30	27,581	0.11%
2020/07/28	112	10.62	7	10.61	10.60	105	27,535	0.38%	大買/鉅額交易
2020/07/27	105	10.71	51	10.70	10.65	54	27,380	0.20%	大買/
2020/07/24	110	10.82	34	10.80	10.80	76	26,991	0.28%	大買/
2020/07/23	21	10.89	14.9	10.87	10.90	6.1	26,697	0.02%
2020/07/22	7.2	10.89	50.4	10.90	10.90	-43.2	26,563	-0.16%
2020/07/21	118	10.88	13	10.90	10.85	105	26,351	0.40%	大買/鉅額交易
2020/07/20	32	10.90	16.4	10.94	11.00	15.7	25,928	0.06%
2020/07/17	74	10.92	54	10.96	10.95	20	25,808	0.08%
2020/07/16	33	10.96	8	11.00	10.90	25	25,665	0.10%
2020/07/15	59.2	10.90	4	10.95	10.95	55.2	25,512	0.22%
2020/07/14	45	10.92	1	10.90	10.90	44	25,419	0.17%
2020/07/13	32	10.99	10.1	11.02	10.95	21.9	25,406	0.09%
2020/07/10	260	10.96	117	10.95	10.95	143	25,351	0.56%	大買/大賣/鉅額交易
2020/07/09	175.4	11.01	105	11.04	11.00	70.4	25,248	0.28%	大買/大賣/
2020/07/08	228	11.03	3	11.00	11.05	225	25,004	0.90%	大買/鉅額交易
2020/07/07	238.5	11.05	26	11.12	11.10	212.5	24,785	0.86%	大買/鉅額交易
2020/07/06	199	11.07	101	11.09	11.15	98	24,398	0.40%	大買/大賣/
2020/07/03	112	10.91	155	10.98	10.90	-43	24,077	-0.18%	大買/大賣/
2020/07/02	114	10.79	125	10.88	10.90	-11	24,048	-0.05%	大買/大賣/
2020/07/01	88	10.92	103	10.93	10.90	-15	23,759	-0.06%	大賣/
2020/06/30	203.2	10.88	6	10.95	10.85	197.2	23,756	0.83%	大買/鉅額交易
2020/06/29	185	10.91	17	10.90	10.90	168	23,714	0.71%	大買/鉅額交易
2020/06/24	45	11.03	4	11.10	11.10	41	23,594	0.17%
2020/06/23	118	11.03	10	11.04	11.05	108	23,556	0.46%	大買/鉅額交易
2020/06/22	136	11.07	22.7	11.06	11.10	113.3	23,417	0.48%	大買/鉅額交易
2020/06/19	146	11.05	21	11.10	11.00	125	23,659	0.53%	大買/鉅額交易
2020/06/18	130	11.12	5	11.11	11.10	125	23,343	0.54%	大買/鉅額交易
2020/06/17	65	11.18	1	11.25	11.25	64	23,359	0.27%
2020/06/16	144	11.18	31	11.26	11.25	113	23,853	0.47%	大買/鉅額交易
2020/06/15	216.3	11.14	30	11.13	11.05	186.3	24,606	0.76%	大買/鉅額交易
2020/06/12	138.3	11.17	14	11.21	11.20	124.3	24,833	0.50%	大買/鉅額交易
2020/06/11	224.5	11.58	53	11.54	11.45	171.5	24,917	0.69%	大買/鉅額交易
2020/06/10	124.7	12.32	546.1	12.31	12.35	-421.4	23,727	-1.78%	大買/大賣/鉅額交易
2020/06/09	254.3	12.25	21	12.25	12.25	233.3	23,423	1.00%	大買/鉅額交易
2020/06/08	38.4	12.29	18	12.31	12.30	20.4	23,384	0.09%
2020/06/05	24	12.21	5	12.25	12.20	19	23,100	0.08%
2020/06/04	79	12.22	17	12.26	12.20	62	23,129	0.27%
2020/06/03	23	12.19	9	12.31	12.20	14	23,358	0.06%
2020/06/02	16	12.10	27	12.14	12.10	-11	23,335	-0.05%
2020/06/01	33	11.98	25	12.00	11.95	8	23,476	0.03%
2020/05/29	56	11.80	14.1	11.78	11.80	41.9	23,478	0.18%
2020/05/28	23	11.83	34	11.88	11.75	-11	22,685	-0.05%
2020/05/27	5.1	11.77	13	11.85	11.80	-8	22,792	-0.03%
2020/05/26	1	11.80	62	11.76	11.75	-61	22,934	-0.27%
2020/05/25	43	11.56	18	11.56	11.60	25	22,875	0.11%
2020/05/22	73	11.57	0	0.00	11.55	73	22,996	0.32%
2020/05/21	17	11.73	8.1	11.80	11.80	8.9	23,081	0.04%
2020/05/20	14	11.69	11.2	11.74	11.65	2.8	23,185	0.01%
2020/05/19	3.3	11.67	27	11.71	11.70	-23.8	23,348	-0.10%
2020/05/18	61	11.55	0	0.00	11.50	61	23,396	0.26%
2020/05/15	33.6	11.70	10	11.77	11.65	23.6	23,265	0.10%
2020/05/14	75.1	11.72	11	11.78	11.70	64.1	23,146	0.28%
2020/05/13	13	11.78	21	11.85	11.80	-8	23,010	-0.03%
2020/05/12	18	11.81	19	11.86	11.80	-1	23,016	0.00%
2020/05/11	43.1	11.83	50	11.84	11.80	-6.9	22,932	-0.03%
2020/05/08	32	11.56	3	11.65	11.55	29	22,911	0.13%
2020/05/07	7	11.58	14	11.51	11.55	-7	22,995	-0.03%
2020/05/06	56	11.53	1	11.55	11.50	55	23,037	0.24%
2020/05/05	18	11.73	6	11.70	11.70	12	23,166	0.05%
2020/05/04	99	11.69	110	11.72	11.70	-11	23,248	-0.05%	大賣/
2020/04/30	10	11.98	21	12.13	12.20	-11	23,284	-0.05%
2020/04/29	14	11.77	19	11.76	11.75	-5	23,423	-0.02%
2020/04/28	23	11.48	2	11.55	11.55	21	23,734	0.09%
2020/04/27	14	11.45	18	11.46	11.50	-4	24,393	-0.02%
2020/04/24	8	11.26	1	11.30	11.25	7	24,472	0.03%
2020/04/23	42.2	11.26	27	11.30	11.30	15.2	24,594	0.06%
2020/04/22	33.2	11.29	0	0.00	11.35	33.2	24,551	0.14%
2020/04/21	74	11.55	27	11.47	11.40	47	24,596	0.19%
2020/04/20	10	11.80	35	11.80	11.90	-25	24,479	-0.10%
2020/04/17	10	11.92	23.3	12.00	11.90	-13.3	24,795	-0.05%
2020/04/16	14	11.77	13	11.81	11.80	1	24,653	0.00%
2020/04/15	5	11.81	17.1	11.88	11.90	-12.1	24,575	-0.05%
2020/04/14	11	11.59	30	11.53	11.55	-19	24,533	-0.08%
2020/04/13	65	11.36	34	11.35	11.30	31	24,524	0.13%
2020/04/10	27	11.53	37.3	11.48	11.60	-10.3	24,591	-0.04%
2020/04/09	20	11.36	10	11.38	11.30	10	24,663	0.04%
2020/04/08	9	11.27	66.2	11.29	11.25	-57.2	24,577	-0.23%
2020/04/07	2.4	11.19	8	11.14	11.10	-5.6	24,406	-0.02%
2020/04/06	1	11.00	0.2	11.10	11.05	0.8	24,254	0.00%
2020/04/01	4	10.96	9	11.04	11.00	-5	23,907	-0.02%
2020/03/31	22	11.03	0	0.00	11.05	22	23,710	0.09%
2020/03/30	5	10.79	5	10.70	10.90	0	23,397	0.00%
2020/03/27	37	11.11	42.2	11.05	11.05	-5.2	23,260	-0.02%
2020/03/26	11	10.93	9.2	10.90	10.95	1.8	23,182	0.01%
2020/03/25	25	10.85	15	10.85	10.85	10	23,523	0.04%
2020/03/24	26	10.50	10	10.46	10.35	16	23,229	0.07%
2020/03/23	18.2	10.23	16	10.15	10.10	2.2	23,159	0.01%
2020/03/20	31	9.98	54	10.17	10.60	-23	22,980	-0.10%
2020/03/19	70.4	9.61	68	9.68	9.68	2.4	22,303	0.01%
2020/03/18	12	10.08	13.7	10.16	10.10	-1.7	21,844	-0.01%
2020/03/17	71.3	10.30	76	10.39	10.30	-4.7	21,499	-0.02%
2020/03/16	49.1	10.87	121	11.01	10.70	-71.9	20,973	-0.34%	大賣/
2020/03/13	38.2	10.86	790	10.79	11.30	-751.8	20,624	-3.65%	大賣/鉅額交易
2020/03/12	78.6	11.78	11	11.73	11.75	67.6	19,865	0.34%
2020/03/11	62.2	12.40	15	12.47	12.35	47.2	19,337	0.24%
2020/03/10	50	12.43	2	12.43	12.50	48	19,260	0.25%
2020/03/09	54	12.60	34.2	12.61	12.55	19.8	19,008	0.10%
2020/03/06	11	12.85	10	12.85	12.80	1	18,500	0.01%
2020/03/05	172	12.91	3	12.90	12.90	169	18,110	0.93%	大買/鉅額交易
2020/03/04	13	12.99	0	0.00	13.00	13	17,774	0.07%
2020/03/03	13	13.10	7	13.09	13.05	6	17,615	0.03%
2020/03/02	43	12.90	25	12.93	13.00	18	17,480	0.10%
2020/02/27	4.2	12.96	16	13.02	13.00	-11.8	17,635	-0.07%
2020/02/26	45	12.97	0	0.00	13.05	45	17,324	0.26%
2020/02/25	76	12.92	7	12.96	13.00	69	17,148	0.40%
2020/02/24	71	13.00	12	13.00	13.00	59	16,968	0.35%
2020/02/21	6	13.11	2	13.20	13.10	4	16,656	0.02%
2020/02/20	184.6	13.27	0	0.00	13.15	184.6	16,429	1.12%	大買/鉅額交易
2020/02/19	5.3	13.26	23	13.18	13.30	-17.7	16,209	-0.11%
2020/02/18	6	13.05	0.6	13.05	13.10	5.4	16,155	0.03%
2020/02/17	3	13.10	0	0.00	13.10	3	16,198	0.02%
2020/02/14	1	13.05	86	13.05	13.10	-85	16,306	-0.52%
2020/02/13	11	13.05	5	13.10	13.05	6	16,311	0.04%
2020/02/12	71	13.06	0	0.00	13.05	71	16,310	0.44%
2020/02/11	21	13.05	10	13.08	13.10	11	16,129	0.07%
2020/02/10	14	13.03	17	13.00	13.10	-3	16,075	-0.02%
2020/02/07	17	13.05	33	13.06	13.05	-16	15,998	-0.10%
2020/02/06	25	13.12	5	13.10	13.15	20	16,107	0.12%
2020/02/05	105.2	13.10	10	13.06	13.05	95.2	15,816	0.60%	大買/
2020/02/04	6	13.00	2	13.10	13.10	4	15,710	0.03%
2020/02/03	5	12.85	8.6	12.92	13.00	-3.6	15,507	-0.02%
2020/01/31	32.2	12.98	3	12.95	12.90	29.2	15,112	0.19%
2020/01/30	53	12.92	43	12.99	12.80	10	14,713	0.07%
2020/01/20	8	13.45	16	13.45	13.50	-8	14,010	-0.06%
2020/01/17	0	0.00	12.4	13.29	13.35	-12.4	13,930	-0.09%
2020/01/16	4	13.15	0	0.00	13.20	4	13,786	0.03%
2020/01/15	3	13.15	0	13.15	13.20	3	13,730	0.02%
2020/01/14	19	13.11	0	0.00	13.15	19	13,614	0.14%
2020/01/13	70	13.08	4.1	13.05	13.05	65.9	13,513	0.49%
2020/01/10	14	13.10	12	13.11	13.15	2	13,197	0.02%
2020/01/09	324	13.04	8	13.10	13.10	316	13,201	2.39%	大買/鉅額交易
2020/01/08	5.5	12.89	13	12.95	12.95	-7.5	13,060	-0.06%
2020/01/06	1	13.00	85.2	12.95	13.00	-84.2	12,833	-0.66%
2020/01/03	17	13.00	0.6	13.00	13.05	16.4	12,705	0.13%
2020/01/02	11.2	13.05	0	0.00	13.05	11.2	12,678	0.09%
2019/12/31	24	13.03	0.2	13.00	13.00	23.8	12,617	0.19%
2019/12/30	16.5	13.15	0.4	13.10	13.15	16.1	12,575	0.13%
2019/12/25	2	13.13	0	0.00	13.10	2	12,817	0.02%
2019/12/24	15	13.19	0	0.00	13.15	15	12,953	0.12%
2019/12/23	68	13.28	37	13.26	13.25	31	13,059	0.24%
2019/12/20	1.1	13.33	28	13.30	13.25	-26.9	13,450	-0.20%
2019/12/19	0	0.00	16	13.20	13.15	-16	13,203	-0.12%
2019/12/18	2	13.00	11	13.10	13.15	-9	13,333	-0.07%
2019/12/17	27	13.00	10.1	13.00	13.10	16.9	13,498	0.13%
2019/12/16	2	13.10	7	13.10	13.05	-5	13,379	-0.04%
2019/12/13	0	0.00	12	13.10	13.05	-12	13,405	-0.09%
2019/12/12	11	12.98	81.7	13.00	12.95	-70.7	13,011	-0.54%
2019/12/11	1	12.85	0	0.00	12.90	1	12,873	0.01%
2019/12/10	2	12.75	0	0.00	12.80	2	12,878	0.02%
2019/12/09	19	12.84	0	0.00	12.85	19	12,859	0.15%
2019/12/06	66	12.90	20	13.00	12.95	46	12,935	0.36%
2019/12/05	26	12.89	20	12.95	12.95	6	13,019	0.05%
2019/12/04	10	12.90	0	0.00	12.95	10	12,954	0.08%
2019/12/03	1	12.85	0	0.00	12.95	1	12,994	0.01%
2019/12/02	0	0.00	31.3	12.85	12.85	-31.3	13,036	-0.24%
2019/11/29	29	12.90	0	0.00	12.85	29	12,967	0.22%
2019/11/28	0	0.00	15	13.03	13.05	-15	12,941	-0.12%
2019/11/27	3	12.90	1	12.95	13.00	2	13,317	0.02%
2019/11/26	0	0.00	32	12.92	12.85	-32	13,493	-0.24%
2019/11/25	18	12.79	1	12.85	12.80	17	13,008	0.13%
2019/11/22	24	12.80	16	12.90	12.80	8	13,329	0.06%
2019/11/21	16	12.80	10.1	12.90	12.90	5.9	13,447	0.04%
2019/11/20	2	12.85	18	12.90	12.90	-16	13,430	-0.12%
2019/11/19	0	0.00	2	12.85	12.90	-2	13,416	-0.02%
2019/11/18	11.2	12.84	10.3	12.90	12.90	0.9	13,623	0.01%
2019/11/15	0	0.00	10	12.90	12.90	-10	13,721	-0.07%
2019/11/14	4	12.78	7	12.76	12.80	-3	13,679	-0.02%
2019/11/13	0.9	12.70	5	12.76	12.75	-4.1	13,878	-0.03%
2019/11/12	0	0.00	2	12.70	12.70	-2	14,051	-0.01%
2019/11/11	8	12.65	0	0.00	12.70	8	14,191	0.06%
2019/11/08	0.1	12.60	0	0.00	12.70	0.1	14,261	0.00%
2019/11/07	19	12.63	0	0.00	12.60	19	14,631	0.13%
2019/11/06	0	0.00	5.1	12.71	12.70	-5.1	14,742	-0.03%
2019/11/05	0	0.00	4	12.63	12.65	-4	14,906	-0.03%
2019/11/04	0.2	12.50	2	12.60	12.60	-1.8	14,944	-0.01%
2019/10/31	9	12.52	0	0.00	12.50	9	15,598	0.06%
2019/10/30	3.9	12.47	15	12.50	12.60	-11.1	15,754	-0.07%
2019/10/29	5	12.52	0	0.00	12.55	5	15,907	0.03%
2019/10/28	11.2	12.58	0	0.00	12.55	11.2	15,957	0.07%
2019/10/25	0	0.00	11	12.55	12.60	-11	16,091	-0.07%
2019/10/24	0	0.00	1	12.50	12.50	-1	16,180	-0.01%
2019/10/23	1.4	12.44	6	12.50	12.40	-4.6	16,255	-0.03%
2019/10/22	1	12.50	2	12.53	12.55	-1	16,419	-0.01%
2019/10/21	0	0.00	14	12.45	12.45	-14	16,514	-0.08%
2019/10/16	1	12.30	1.1	12.35	12.35	-0.1	16,672	0.00%
2019/10/14	0	0.00	3	12.18	12.30	-3	16,874	-0.02%
2019/10/09	9	12.13	3	12.15	12.10	6	16,923	0.04%
2019/10/07	0	0.00	1	12.20	12.20	-1	17,558	-0.01%
2019/10/04	6	12.10	1	12.10	12.15	5	18,327	0.03%
2019/10/03	2	12.10	0	0.00	12.15	2	18,493	0.01%
2019/10/02	6.2	12.11	0	0.00	12.15	6.2	18,614	0.03%
2019/10/01	1	12.10	0	0.00	12.20	1	18,740	0.01%
2019/09/27	5	12.11	0	0.00	12.10	5	18,755	0.03%
2019/09/26	7	12.21	4	12.25	12.30	3	18,716	0.02%
2019/09/25	33	12.07	0	0.00	12.20	33	18,702	0.18%
2019/09/24	26	12.30	3	12.30	12.30	23	18,337	0.13%
2019/09/23	40	12.36	5	12.36	12.25	35	18,244	0.19%
2019/09/20	24.2	12.45	30	12.43	12.45	-5.8	18,128	-0.03%
2019/09/18	1	12.50	16	12.58	12.60	-15	17,806	-0.08%
2019/09/17	2	12.40	1.1	12.40	12.50	0.9	17,688	0.01%
2019/09/16	10	12.40	14	12.44	12.45	-4	18,040	-0.02%
2019/09/12	3	12.45	21	12.50	12.45	-18	18,150	-0.10%
2019/09/11	1.1	12.40	0	0.00	12.50	1.1	18,546	0.01%
2019/09/10	0.1	12.50	4	12.50	12.55	-3.9	18,621	-0.02%
2019/09/09	11	12.50	13	12.44	12.50	-2	18,552	-0.01%
2019/09/06	12	12.29	0	0.00	12.35	12	18,502	0.06%
2019/09/05	2	12.10	0	0.00	12.20	2	18,447	0.01%
2019/09/03	7	11.95	0	0.00	11.95	7	18,520	0.04%
2019/09/02	0	0.00	90	11.85	11.95	-90	18,621	-0.48%
2019/08/30	16	11.78	4	11.81	11.85	12	18,682	0.06%
2019/08/29	37	11.82	0	0.00	11.75	37	18,232	0.20%
2019/08/28	1	11.95	42	11.90	11.90	-41	18,205	-0.23%
2019/08/27	9	11.98	3	11.95	11.95	6	18,379	0.03%
2019/08/26	8	12.03	0.2	12.00	12.00	7.8	18,250	0.04%
2019/08/23	7	12.26	0	0.00	12.30	7	18,405	0.04%
2019/08/22	0	0.00	12	12.40	12.40	-12	18,466	-0.06%
2019/08/21	1.8	12.33	5	12.35	12.35	-3.2	18,966	-0.02%
2019/08/20	0	0.00	1	12.35	12.35	-1	18,899	-0.01%
2019/08/16	0	0.00	27	12.45	12.40	-27	19,102	-0.14%
2019/08/15	8	12.16	18	12.20	12.15	-10	18,908	-0.05%
2019/08/14	1	12.25	11	12.31	12.30	-10	18,896	-0.05%
2019/08/13	45	12.30	20	12.28	12.30	25	18,862	0.13%
2019/08/12	0	0.00	9.1	12.49	12.45	-9.1	18,809	-0.05%
2019/08/08	3	11.97	9	12.00	11.95	-6	18,573	-0.03%
2019/08/07	0	0.00	0.8	11.95	11.95	-0.8	18,510	0.00%
2019/08/06	14	11.92	4	11.93	12.00	10	18,368	0.05%
2019/08/05	9	12.00	23	12.01	12.05	-14	18,254	-0.08%
2019/08/02	47	12.08	5	12.10	12.05	42	17,997	0.23%
2019/08/01	7	12.26	3	12.30	12.25	4	17,860	0.02%
2019/07/31	3	12.40	5	12.50	12.40	-2	17,674	-0.01%
2019/07/30	0	0.00	2	12.40	12.45	-2	17,631	-0.01%
2019/07/29	5	12.44	0	0.00	12.45	5	17,753	0.03%
2019/07/26	15	12.45	0	0.00	12.45	15	17,784	0.08%
2019/07/25	0.2	12.50	1.3	12.54	12.60	-1.1	17,784	-0.01%
2019/07/24	11	12.50	1	12.45	12.45	10	17,770	0.06%
2019/07/23	1	12.45	3	12.50	12.50	-2	17,848	-0.01%
2019/07/22	5	12.56	0	0.00	12.60	5	17,762	0.03%
2019/07/19	1	12.65	3	12.77	12.65	-2	17,664	-0.01%
2019/07/18	1	12.60	72	12.60	12.65	-71	17,553	-0.40%
2019/07/17	0	0.00	2	12.55	12.65	-2	17,564	-0.01%
2019/07/16	9.2	12.46	7	12.49	12.60	2.2	17,366	0.01%
2019/07/15	1	12.50	0	0.00	12.55	1	17,203	0.01%
2019/07/12	8.5	12.55	0	0.00	12.50	8.5	17,339	0.05%
2019/07/11	43	12.54	13	12.54	12.65	30	17,221	0.17%
2019/07/10	15.2	12.95	13.6	12.97	13.00	1.6	16,641	0.01%
2019/07/09	8	12.95	5	13.00	12.95	3	16,066	0.02%
2019/07/08	6.2	12.99	15.4	13.04	13.05	-9.2	16,079	-0.06%
2019/07/05	0	0.00	7	13.05	13.05	-7	16,255	-0.04%
2019/07/04	1	13.00	3.8	12.95	13.00	-2.8	16,217	-0.02%
2019/07/03	1	12.90	4.1	13.00	12.90	-3.1	16,114	-0.02%
2019/07/02	0	0.00	25	12.98	13.00	-25	16,230	-0.15%
2019/07/01	3	12.97	5	12.95	13.00	-2	16,136	-0.01%
2019/06/28	6	13.05	6	13.00	13.05	0	16,130	0.00%
2019/06/27	2	13.00	13	12.97	13.00	-11	16,247	-0.07%
2019/06/26	10	12.93	8	12.89	12.90	2	16,340	0.01%
2019/06/25	1	13.00	4.1	12.96	13.00	-3.1	16,479	-0.02%
2019/06/24	2	12.95	4	12.95	13.00	-2	16,589	-0.01%
2019/06/21	2	12.88	4	12.95	12.80	-2	16,688	-0.01%
2019/06/20	0.5	12.85	2	12.95	12.95	-1.5	16,610	-0.01%
2019/06/19	1	12.75	87.2	12.76	12.80	-86.2	16,624	-0.52%
2019/06/18	0	0.00	19	12.51	12.55	-19	16,557	-0.11%
2019/06/17	1	12.50	0	12.40	12.45	1	16,706	0.01%
2019/06/14	9.2	12.38	3.2	12.40	12.40	6	16,868	0.04%
2019/06/13	0	0.00	8	12.40	12.45	-8	17,007	-0.05%
2019/06/12	3.2	12.23	7	12.35	12.30	-3.9	17,584	-0.02%
2019/06/11	4	12.38	0	0.00	12.40	4	17,457	0.02%
2019/06/10	17	12.46	13	12.50	12.45	4	17,352	0.02%
2019/06/06	0	0.00	8	12.48	12.50	-8	17,377	-0.05%
2019/06/05	5	12.29	0	0.00	12.30	5	17,393	0.03%
2019/06/04	7	12.29	2	12.35	12.35	5	17,400	0.03%
2019/06/03	1.6	12.20	17	12.32	12.30	-15.4	17,305	-0.09%
2019/05/31	1	12.15	0	0.00	12.25	1	17,149	0.01%
2019/05/30	12	12.09	30	12.11	12.20	-18	17,004	-0.11%
2019/05/29	5	12.00	1	12.00	12.00	4	16,994	0.02%
2019/05/28	6	12.12	0	0.00	12.10	6	17,005	0.04%
2019/05/27	152	12.25	652	12.25	12.25	-500	16,575	-3.02%	大買/大賣/鉅額交易
2019/05/24	501	12.15	19	12.12	12.20	482	16,601	2.90%	大買/鉅額交易
2019/05/23	2	11.95	3	11.98	12.00	-1	16,404	-0.01%
2019/05/22	8	11.98	0	0.00	12.05	8	16,430	0.05%
2019/05/21	1	12.05	26	12.02	12.05	-25	16,474	-0.15%
2019/05/17	1.4	11.79	0	0.00	11.80	1.4	16,193	0.01%
2019/05/16	0.2	11.75	20.7	11.85	11.80	-20.5	16,341	-0.13%
2019/05/15	0	0.00	48	11.85	11.75	-48	16,325	-0.29%
2019/05/14	1	11.60	10	11.65	11.60	-9	16,469	-0.05%
2019/05/13	1	11.75	14	11.81	11.75	-13	16,476	-0.08%
2019/05/10	0	0.00	42	11.86	11.85	-42	16,539	-0.25%
2019/05/09	11.3	11.72	0	0.00	11.75	11.3	16,733	0.07%
2019/05/08	9	11.82	1	11.85	11.85	8	16,696	0.05%
2019/05/07	5	11.86	2	11.90	11.85	3	16,658	0.02%
2019/05/06	6	11.93	8	11.92	11.85	-2	16,598	-0.01%
2019/05/03	14	11.99	0	0.00	12.05	14	16,556	0.08%
2019/05/02	40	12.00	123.5	11.96	12.00	-83.5	16,393	-0.51%	大賣/
2019/04/30	13	11.91	0	0.00	11.90	13	16,363	0.08%
2019/04/29	24	11.81	85.3	11.88	11.95	-61.3	16,276	-0.38%
2019/04/26	3.5	11.69	2	11.75	11.75	1.5	15,972	0.01%
2019/04/25	64	11.70	1	11.70	11.70	63	15,871	0.40%
2019/04/24	1	11.65	24	11.70	11.70	-23	15,901	-0.14%
2019/04/23	85	11.64	8	11.66	11.70	77	15,912	0.48%
2019/04/22	0	0.00	32	11.60	11.55	-32	15,799	-0.20%
2019/04/19	2	11.60	2.4	11.59	11.60	-0.4	15,896	0.00%
2019/04/18	6	11.60	21.6	11.60	11.60	-15.6	15,921	-0.10%
2019/04/17	16	11.66	8	11.72	11.65	8	15,910	0.05%
2019/04/16	2	11.75	2	11.75	11.75	0	15,893	0.00%
2019/04/15	4	11.75	14	11.75	11.75	-10	15,970	-0.06%
2019/04/12	8	11.65	1	11.65	11.65	7	15,884	0.04%
2019/04/11	16	11.62	14.1	11.65	11.65	1.9	15,702	0.01%
2019/04/10	5	11.50	27	11.55	11.55	-22	15,376	-0.14%
2019/04/09	2	11.50	7	11.54	11.55	-5	15,248	-0.03%
2019/04/08	15	11.46	3	11.50	11.50	12	15,241	0.08%
2019/04/03	1	11.45	0	0.00	11.45	1	14,963	0.01%
2019/04/02	0	11.35	81	11.40	11.45	-81	14,870	-0.54%
2019/04/01	14	11.39	27	11.36	11.35	-13	14,644	-0.09%
2019/03/29	55	11.35	20	11.40	11.40	35	14,299	0.24%
2019/03/28	13	11.26	127	11.26	11.30	-114	14,159	-0.81%	大賣/鉅額交易
2019/03/27	2	11.27	1	11.30	11.25	1	14,018	0.01%
2019/03/26	1	11.25	3	11.25	11.30	-2	13,886	-0.01%
2019/03/25	49.2	11.15	20	11.13	11.20	29.2	13,959	0.21%
2019/03/22	29	11.15	0	0.00	11.20	29	13,688	0.21%
2019/03/21	46	11.06	151.5	11.10	11.20	-105.5	13,566	-0.78%	大賣/鉅額交易
2019/03/20	43	10.95	0	0.00	11.00	43	13,281	0.32%
2019/03/19	147	10.98	5	11.00	10.95	142	13,110	1.08%	大買/鉅額交易
2019/03/18	13.2	10.86	2	10.90	10.95	11.2	12,978	0.09%
2019/03/15	58	10.79	0	0.00	10.75	58	12,875	0.45%
2019/03/14	4	10.90	0	0.00	10.85	4	12,225	0.03%
2019/03/13	5	10.90	0	0.00	10.90	5	12,286	0.04%
2019/03/12	15	10.95	1	10.95	10.95	14	12,175	0.11%
2019/03/11	29	10.90	2	10.90	10.90	27.1	12,076	0.22%
2019/03/08	55	10.80	0	0.00	10.80	55	11,937	0.46%
2019/03/07	10.7	10.82	2.4	10.82	10.80	8.3	12,090	0.07%
2019/03/06	3.2	10.83	12	10.85	10.85	-8.8	12,050	-0.07%
2019/03/05	3.7	10.80	10	10.80	10.80	-6.3	12,067	-0.05%
2019/03/04	5.7	10.77	4	10.78	10.85	1.7	12,108	0.01%
2019/02/27	14.4	10.75	0	0.00	10.75	14.4	11,927	0.12%
2019/02/26	11.3	10.79	10	10.75	10.75	1.3	11,871	0.01%
2019/02/25	4.2	10.75	1	10.75	10.75	3.2	11,769	0.03%
2019/02/22	4.1	10.70	10.1	10.70	10.70	-6	11,666	-0.05%
2019/02/21	13	10.70	1	10.70	10.75	12	11,522	0.10%
2019/02/20	22	10.65	22	10.70	10.70	0	11,497	0.00%
2019/02/19	34	10.65	12	10.65	10.65	22	11,450	0.19%
2019/02/18	7.9	10.69	4	10.65	10.70	3.9	11,541	0.03%
2019/02/15	42.8	10.58	38	10.65	10.55	4.8	11,476	0.04%
2019/02/14	10.9	10.45	7.2	10.49	10.45	3.7	11,394	0.03%
2019/02/13	5.7	10.41	5	10.45	10.45	0.7	11,327	0.01%
2019/02/12	1.6	10.42	0	0.00	10.40	1.6	11,084	0.01%
2019/02/11	5.6	10.36	12	10.40	10.40	-6.4	11,037	-0.06%
2019/01/30	23.5	10.35	40	10.40	10.35	-16.5	10,953	-0.15%
2019/01/29	6.6	10.35	0	0.00	10.40	6.6	10,673	0.06%
2019/01/28	14.4	10.37	0.1	10.35	10.35	14.3	10,572	0.14%
2019/01/25	0.4	10.35	0.6	10.35	10.40	-0.2	10,651	0.00%
2019/01/24	17.3	10.31	7	10.25	10.25	10.3	10,658	0.10%
2019/01/23	0	0.00	5	10.40	10.40	-5	10,809	-0.05%
2019/01/22	3.3	10.35	0	0.00	10.35	3.3	10,811	0.03%
2019/01/21	5.3	10.40	0	0.00	10.40	5.3	10,717	0.05%
2019/01/18	0.5	10.45	5	10.44	10.45	-4.5	10,847	-0.04%
2019/01/17	0.2	10.35	0	0.00	10.35	0.2	11,150	0.00%
2019/01/16	2.2	10.35	0	0.00	10.35	2.2	11,369	0.02%
2019/01/15	0.2	10.45	0	0.00	10.45	0.2	11,461	0.00%
2019/01/14	0.2	10.35	0	0.00	10.35	0.2	11,467	0.00%
2019/01/11	1.2	10.31	0	0.00	10.40	1.2	11,585	0.01%
2019/01/10	3.1	10.35	0	0.00	10.40	3.1	11,613	0.03%
2019/01/09	2.1	10.45	21	10.44	10.50	-18.9	11,813	-0.16%
2019/01/08	0.1	10.25	37	10.30	10.25	-36.9	11,849	-0.31%
2019/01/07	8.1	10.15	10	10.26	10.40	-1.9	12,046	-0.02%
2019/01/04	37	10.10	1.3	10.15	10.05	35.7	12,234	0.29%
2019/01/03	8.2	10.15	21	10.20	10.20	-12.8	12,711	-0.10%
2019/01/02	26	10.16	0	0.00	10.15	26	12,789	0.20%
2018/12/27	3	10.15	2	10.25	10.25	1	13,000	0.01%
2018/12/25	14	10.11	0.4	10.15	10.15	13.6	13,156	0.10%
2018/12/24	0	0.00	2	10.20	10.20	-2	13,334	-0.01%
2018/12/22	1	10.20	0	0.00	10.20	1	13,447	0.01%
2018/12/21	0.8	10.20	1	10.25	10.20	-0.2	13,811	0.00%
2018/12/20	19	10.22	1	10.20	10.20	18	13,891	0.13%
2018/12/19	1	10.25	0	0.00	10.30	1	13,912	0.01%
2018/12/18	17	10.18	0	0.00	10.10	17	13,932	0.12%
2018/12/17	1	10.20	0	0.00	10.25	1	13,899	0.01%
2018/12/14	1	10.25	3.3	10.25	10.25	-2.3	13,884	-0.02%
2018/12/12	1	10.25	22	10.30	10.30	-21	13,921	-0.15%
2018/12/11	43	10.17	0	0.00	10.15	43	13,894	0.31%
2018/12/10	4	10.30	4	10.30	10.30	0	14,180	0.00%
2018/12/07	11	10.40	0	0.00	10.45	11	14,213	0.08%
2018/12/06	23	10.42	0	0.00	10.40	23	14,377	0.16%
2018/12/05	1	10.65	0	0.00	10.60	1	14,269	0.01%
2018/12/04	5.6	10.66	6	10.66	10.75	-0.4	14,454	0.00%
2018/12/03	1	10.65	0	0.00	10.75	1	14,449	0.01%
2018/11/30	0	0.00	12.1	10.58	10.65	-12.1	14,511	-0.08%
2018/11/29	5	10.60	1	10.55	10.50	4	14,464	0.03%
2018/11/28	0	0.00	20	10.60	10.70	-20	14,441	-0.14%
2018/11/27	0	0.00	5	10.50	10.55	-5	14,456	-0.03%
2018/11/23	1	10.70	0	0.00	10.70	1	14,587	0.01%
2018/11/22	1.8	10.60	0	0.00	10.60	1.8	14,666	0.01%
2018/11/21	0	0.00	14	10.56	10.70	-14	14,794	-0.09%
2018/11/20	4	10.69	26	10.71	10.70	-22	14,817	-0.15%
2018/11/19	0.2	10.75	3	10.75	10.80	-2.9	15,032	-0.02%
2018/11/16	0	0.00	8	10.70	10.70	-8	15,179	-0.05%
2018/11/15	0.9	10.65	10	10.70	10.65	-9.1	15,260	-0.06%
2018/11/14	5	10.65	0	0.00	10.70	5	15,410	0.03%
2018/11/13	0	0.00	7	10.59	10.65	-7	15,741	-0.04%
2018/11/12	2.2	10.55	0	0.00	10.60	2.2	15,864	0.01%
2018/11/09	9	10.63	10	10.61	10.70	-1	16,118	-0.01%
2018/11/08	1	10.65	0	0.00	10.70	1	16,897	0.01%
2018/11/07	1	10.50	18	10.54	10.60	-17	18,081	-0.09%
2018/11/06	2.2	10.45	4	10.50	10.45	-1.9	18,515	-0.01%
2018/11/05	0	0.00	4	10.35	10.45	-4	19,931	-0.02%
2018/11/02	0	0.00	21	10.31	10.40	-21	20,138	-0.10%
2018/11/01	3	10.25	0	0.00	10.30	3	20,453	0.01%
2018/10/31	5	10.30	1	10.35	10.50	4	20,635	0.02%
2018/10/30	10	10.10	22	10.14	10.15	-12	20,781	-0.06%
2018/10/29	3	10.10	1	10.10	10.10	2	20,844	0.01%
2018/10/26	6	10.06	22	10.04	10.10	-16	20,889	-0.08%
2018/10/25	14	10.01	0	0.00	9.99	14	20,960	0.07%
2018/10/24	4.2	10.14	27	10.13	10.15	-22.9	20,792	-0.11%
2018/10/23	3	10.20	0	0.00	10.20	3	20,634	0.01%
2018/10/22	3	10.35	0.1	10.35	10.35	2.9	20,549	0.01%
2018/10/19	11	10.23	0	10.30	10.30	11	20,710	0.05%
2018/10/18	1	10.30	0	0.00	10.30	1	20,641	0.00%
2018/10/17	14.2	10.35	12.1	10.40	10.35	2.1	20,603	0.01%
2018/10/16	8	10.26	0	0.00	10.30	8	20,438	0.04%
2018/10/15	18	10.35	0	0.00	10.20	18	20,262	0.09%
2018/10/12	15.3	10.24	15.2	10.30	10.40	0	20,090	0.00%
2018/10/11	36	10.34	13	10.37	10.25	23	19,780	0.12%
2018/10/09	12	10.91	0	0.00	10.95	12	19,305	0.06%
2018/10/08	10.6	10.92	0	0.00	10.95	10.6	19,294	0.05%
2018/10/05	33	10.90	1	10.90	10.90	32	19,275	0.17%
2018/10/04	15	10.99	10	10.95	11.00	5	19,179	0.03%
2018/10/03	1.2	11.05	0	0.00	11.05	1.2	19,103	0.01%
2018/10/02	27	11.07	0	0.00	11.10	27	19,171	0.14%
2018/10/01	9	11.15	3	11.15	11.15	6	19,122	0.03%
2018/09/28	3	11.15	2	11.20	11.15	1	19,126	0.01%
2018/09/27	0.2	11.20	13	11.21	11.25	-12.8	18,862	-0.07%
2018/09/26	0	0.00	8.6	11.20	11.15	-8.6	18,663	-0.05%
2018/09/25	3.3	11.25	0	0.00	11.30	3.3	18,661	0.02%
2018/09/21	5	11.28	6.1	11.25	11.30	-1.1	18,658	-0.01%
2018/09/20	0	0.00	0.1	11.25	11.25	-0.1	18,647	0.00%
2018/09/19	0	0.00	82	11.25	11.25	-82	18,793	-0.44%
2018/09/18	0	0.00	9	11.18	11.15	-9	18,770	-0.05%
2018/09/17	1	11.15	4	11.19	11.20	-3	18,721	-0.02%
2018/09/14	70	11.25	6	11.23	11.20	64	18,690	0.34%
2018/09/13	60	11.15	84	11.15	11.15	-24	18,501	-0.13%
2018/09/12	1.1	11.05	9	11.06	11.05	-7.9	18,450	-0.04%
2018/09/11	0.3	10.95	30	10.95	10.95	-29.8	18,385	-0.16%
2018/09/10	4	10.84	38	10.83	10.90	-34	18,583	-0.18%
2018/09/06	0	0.00	31	10.82	11.05	-31	19,031	-0.16%
2018/09/05	10	10.92	12	10.95	10.90	-2	19,075	-0.01%
2018/09/03	7	11.11	1	11.15	11.10	6	19,238	0.03%
2018/08/31	2	11.00	7	11.08	11.25	-5	19,246	-0.03%
2018/08/30	64	11.05	0	0.00	11.10	64	19,199	0.33%
2018/08/29	2	11.10	3	11.08	11.15	-1	19,245	-0.01%
2018/08/28	0	0.00	6	11.03	11.05	-6	19,386	-0.03%
2018/08/27	1	10.90	1	10.90	10.85	0	19,334	0.00%
2018/08/24	14	10.80	1	10.90	10.75	13	19,424	0.07%
2018/08/23	6	10.87	2	10.95	10.90	4	19,806	0.02%
2018/08/22	8	11.00	3	11.00	11.00	5	19,880	0.03%
2018/08/21	1	11.05	1	11.05	11.05	0	18,374	0.00%
2018/08/20	0	0.00	38.1	10.96	11.05	-38.1	18,161	-0.21%
2018/08/17	5	10.70	5	10.85	10.85	0	17,957	0.00%
2018/08/16	9	10.57	15	10.60	10.65	-6	17,839	-0.03%
2018/08/15	528	10.75	7	10.74	10.70	521	17,633	2.95%	大買/鉅額交易
2018/08/14	110	11.34	2	11.35	11.45	108	16,894	0.64%	大買/鉅額交易
2018/08/13	24	11.40	0.1	11.35	11.35	23.9	15,770	0.15%
2018/08/10	7.2	11.50	427	11.55	11.50	-419.8	15,541	-2.70%	大賣/鉅額交易
2018/08/09	2.4	11.52	2	11.53	11.50	0.4	15,550	0.00%
2018/08/08	2.1	11.43	6	11.44	11.50	-3.9	15,160	-0.03%
2018/08/07	12	11.38	0	0.00	11.40	12	15,064	0.08%
2018/08/06	11	11.37	0	0.00	11.35	11	14,842	0.07%
2018/08/03	2	11.55	0	0.00	11.55	2	14,468	0.01%
2018/08/02	3.1	11.50	4	11.56	11.40	-0.9	14,471	-0.01%
2018/08/01	13.4	11.56	1	11.60	11.60	12.4	14,494	0.09%
2018/07/31	2	11.45	0	0.00	11.50	2	14,267	0.01%
2018/07/30	0	0.00	1	11.40	11.40	-1	14,102	-0.01%
2018/07/27	4	11.40	6.1	11.44	11.40	-2.1	14,107	-0.01%
2018/07/26	0.3	11.35	1	11.30	11.45	-0.7	14,151	0.00%
2018/07/25	33	11.20	0	0.00	11.20	33	14,011	0.24%
2018/07/24	0	0.00	2	11.20	11.20	-2	14,162	-0.01%
2018/07/23	10	11.20	12	11.15	11.20	-2	14,135	-0.01%
2018/07/20	0	0.00	1	11.10	11.15	-1	14,256	-0.01%
2018/07/19	0	0.00	10	11.05	11.10	-10	14,336	-0.07%
2018/07/18	20	11.10	0	0.00	11.10	20	14,426	0.14%
2018/07/17	0	0.00	8	11.10	11.10	-8	14,407	-0.06%
2018/07/16	30	11.10	1	11.15	11.10	29	14,456	0.20%
2018/07/13	0	0.00	4	11.20	11.20	-4	14,573	-0.03%
2018/07/12	0	0.00	1	11.05	11.15	-1	14,612	-0.01%
2018/07/11	1	10.95	5	11.05	11.05	-4	14,661	-0.03%
2018/07/10	0	0.00	98	11.10	11.15	-98	14,691	-0.67%
2018/07/09	5	11.00	1	10.95	11.05	4	14,651	0.03%
2018/07/06	0	0.00	12	10.75	10.85	-12	14,555	-0.08%
2018/07/05	3	10.93	0	0.00	10.85	3	14,628	0.02%
2018/07/04	8	10.84	1.3	10.82	10.95	6.7	14,828	0.05%
2018/07/03	0	0.00	3	10.90	10.85	-3	15,026	-0.02%
2018/07/02	2	11.00	98	11.05	10.95	-96	15,111	-0.64%
2018/06/29	2	11.00	3	10.93	11.00	-1	15,100	-0.01%
2018/06/28	2	10.73	0	0.00	10.80	2	14,921	0.01%
2018/06/27	3.1	11.02	0	0.00	11.00	3.1	14,801	0.02%
2018/06/26	6	11.10	0.3	11.10	11.10	5.7	14,904	0.04%
2018/06/25	1	11.10	2	11.10	11.15	-1	14,880	-0.01%
2018/06/22	0.3	11.10	0	0.00	11.10	0.3	14,936	0.00%
2018/06/21	0	0.00	0	11.15	11.15	0	14,835	0.00%
2018/06/20	0	0.00	4	11.13	11.15	-4	14,993	-0.03%
2018/06/15	1	11.10	80.9	11.14	11.20	-79.9	14,973	-0.53%
2018/06/13	1	11.30	5	11.25	11.35	-4	14,516	-0.03%
2018/06/12	0	0.00	51	11.40	11.35	-51	15,072	-0.34%
2018/06/11	2	11.35	2	11.40	11.40	0	15,079	0.00%
2018/06/08	0	0.00	11.5	11.40	11.45	-11.5	15,216	-0.08%
2018/06/07	0	0.00	4	11.40	11.45	-4	16,149	-0.02%
2018/06/06	3.2	11.26	3	11.30	11.30	0.2	16,238	0.00%
2018/06/05	41	11.17	6	11.24	11.30	35	16,375	0.21%
2018/06/04	9.9	11.05	0.4	11.05	11.15	9.5	16,248	0.06%
2018/06/01	9	11.05	5	11.10	11.10	4	16,327	0.02%
2018/05/31	0	0.00	17	11.05	11.10	-17	16,213	-0.10%
2018/05/30	8	10.76	0	0.00	10.70	8	15,760	0.05%
2018/05/29	3	10.90	0	0.00	10.95	3	15,625	0.02%
2018/05/28	2	11.00	0	0.00	11.00	2	15,648	0.01%
2018/05/25	0	0.00	1	10.95	11.00	-1	15,885	-0.01%
2018/05/24	0	0.00	2	10.75	10.90	-2	16,135	-0.01%
2018/05/23	4	10.80	0	0.00	10.80	4	16,288	0.02%
2018/05/22	2	10.85	0	0.00	10.85	2	16,481	0.01%
2018/05/21	65	10.85	5	10.80	10.85	60	16,765	0.36%
2018/05/18	0	0.00	25	10.75	10.75	-25	16,895	-0.15%
2018/05/17	2	10.68	0	0.00	10.65	2	16,856	0.01%
2018/05/16	1	10.65	4	10.65	10.70	-3	16,805	-0.02%
2018/05/15	2	10.70	5	10.80	10.65	-3	17,022	-0.02%
2018/05/14	19.9	10.74	6	10.71	10.75	13.9	17,645	0.08%
2018/05/10	11	10.55	3	10.60	10.55	8	17,689	0.05%
2018/05/09	3	10.53	0.1	10.50	10.50	2.9	17,672	0.02%
2018/05/08	3.2	10.55	0	0.00	10.55	3.2	17,738	0.02%
2018/05/07	1	10.55	0	0.00	10.50	1	17,840	0.01%
2018/05/04	1	10.55	2	10.60	10.55	-1	17,927	-0.01%
2018/05/03	0	0.00	188	10.70	10.60	-188	17,881	-1.05%	大賣/鉅額交易
2018/05/02	5	10.70	2	10.75	10.70	3	17,978	0.02%
2018/04/30	2	10.60	22	10.65	10.70	-20	18,208	-0.11%
2018/04/27	1	10.55	0	0.00	10.60	1	18,182	0.01%
2018/04/26	10	10.60	11	10.60	10.60	-1	18,399	-0.01%
2018/04/25	0	0.00	32	10.55	10.55	-32	18,451	-0.17%
2018/04/24	1	10.55	5	10.50	10.55	-4	18,617	-0.02%
2018/04/23	9	10.59	0	0.00	10.60	9	18,690	0.05%
2018/04/20	0	0.00	16	10.60	10.60	-16	18,896	-0.08%
2018/04/19	0	0.00	3	10.50	10.60	-3	19,042	-0.02%
2018/04/17	4	10.43	1	10.50	10.40	3	19,199	0.02%
2018/04/16	4	10.50	8	10.55	10.50	-4	19,248	-0.02%
2018/04/13	19	10.55	0	0.00	10.60	19	19,288	0.10%
2018/04/12	19.5	10.50	17	10.53	10.60	2.5	19,528	0.01%
2018/04/11	24.3	10.55	10	10.60	10.60	14.3	19,645	0.07%
2018/04/10	0	0.00	2	10.60	10.60	-2	19,581	-0.01%
2018/04/09	3	10.28	215.5	10.28	10.40	-212.5	19,446	-1.09%	大賣/鉅額交易
2018/04/03	2	10.23	0	0.00	10.25	2	19,249	0.01%
2018/04/02	193	10.30	0.4	10.30	10.30	192.6	19,175	1.00%	大買/鉅額交易
2018/03/31	8	10.32	0	0.00	10.35	8	19,139	0.04%
2018/03/30	3	10.35	7.2	10.35	10.40	-4.2	19,229	-0.02%
2018/03/29	3.3	10.32	0	0.00	10.30	3.3	19,139	0.02%
2018/03/28	0	0.00	0.1	10.40	10.40	-0.1	18,883	0.00%
2018/03/27	1	10.50	3	10.47	10.50	-2	18,992	-0.01%
2018/03/26	6	10.39	3	10.35	10.45	3	18,924	0.02%
2018/03/23	1	10.35	0.3	10.35	10.35	0.7	18,935	0.00%
2018/03/22	1	10.45	0	0.00	10.60	1	18,724	0.01%
2018/03/21	0	10.50	14	10.48	10.50	-14	18,542	-0.08%
2018/03/20	8	10.54	0	10.60	10.60	8	18,676	0.04%
2018/03/19	3	10.70	190	10.70	10.70	-187	18,817	-0.99%	大賣/鉅額交易
2018/03/16	0.1	10.75	55.5	10.61	10.80	-55.4	18,913	-0.29%
2018/03/15	3	10.57	15	10.50	10.55	-12	18,450	-0.07%
2018/03/14	6	10.50	23.3	10.55	10.55	-17.3	18,302	-0.09%
2018/03/13	14	10.31	76.2	10.41	10.50	-62.2	18,071	-0.34%
2018/03/12	2	10.05	10	10.10	10.15	-8	17,094	-0.05%
2018/03/09	0.3	10.05	2	10.05	10.05	-1.7	17,108	-0.01%
2018/03/08	2	10.10	0	0.00	10.05	2	17,204	0.01%
2018/03/07	0	0.00	21	10.10	10.10	-21	17,557	-0.12%
2018/03/06	0	0.00	0.5	10.00	10.05	-0.5	17,602	0.00%
2018/03/05	12	9.99	11	10.00	9.97	1	17,924	0.01%
2018/03/02	2	10.05	0	0.00	10.05	2	17,842	0.01%
2018/03/01	1	10.05	3	10.05	10.05	-2	17,725	-0.01%
2018/02/27	4	10.19	65	10.15	10.10	-61	17,676	-0.35%
2018/02/26	5	10.15	9	10.17	10.20	-4	17,440	-0.02%
2018/02/23	5.2	10.10	152	10.15	10.15	-146.8	17,077	-0.86%	大賣/鉅額交易
2018/02/22	1	10.05	2	10.05	10.10	-1	17,039	-0.01%
2018/02/21	3	9.94	22	9.91	10.00	-19	16,915	-0.11%
2018/02/12	3	9.72	19	9.74	9.71	-16	16,565	-0.10%
2018/02/09	6	9.57	21	9.52	9.60	-15	16,476	-0.09%
2018/02/08	27	9.71	40	9.66	9.70	-13	16,265	-0.08%
2018/02/07	15	9.69	25	9.74	9.75	-10	16,245	-0.06%
2018/02/06	101	9.57	37	9.54	9.53	64	15,977	0.40%	大買/
2018/02/05	125	9.86	1	9.87	9.86	124	15,254	0.81%	大買/鉅額交易
2018/02/02	5	9.99	15	10.00	10.05	-10	15,139	-0.07%
2018/02/01	1	10.00	0	0.00	10.00	1	15,176	0.01%
2018/01/31	10	9.99	3	9.97	10.05	7	15,173	0.05%
2018/01/30	4.1	10.02	3	10.00	9.99	1.1	14,967	0.01%
2018/01/29	11	10.05	2	10.05	10.10	9	14,879	0.06%
2018/01/26	2.1	10.07	24	10.10	10.10	-21.9	14,759	-0.15%
2018/01/25	3	10.05	3	10.03	10.10	0	14,720	0.00%
2018/01/24	44	9.99	0	0.00	10.05	44	14,519	0.30%
2018/01/23	200.1	10.05	0	0.00	10.10	200.1	14,263	1.40%	大買/鉅額交易
2018/01/22	0	0.00	24	10.15	10.20	-24	14,161	-0.17%
2018/01/19	6	10.20	12	10.18	10.20	-6	14,002	-0.04%
2018/01/18	34	10.15	0	0.00	10.15	34	13,873	0.25%
2018/01/17	25	10.02	10	10.10	10.15	15	13,623	0.11%
2018/01/16	12	10.05	38.1	10.04	10.10	-26.1	13,439	-0.19%
2018/01/15	27	9.99	21	10.00	10.00	6	13,237	0.05%
2018/01/12	3	9.92	10	9.93	9.96	-7	12,982	-0.05%
2018/01/11	41	9.85	9	9.85	9.84	32	12,826	0.25%
2018/01/10	13	9.97	123	9.96	9.97	-110	12,842	-0.86%	大賣/鉅額交易
2018/01/09	26	9.98	0	0.00	9.97	26	12,807	0.20%
2018/01/08	11	9.80	132.1	9.95	10.00	-121.1	12,886	-0.94%	大賣/鉅額交易
2018/01/05	173	9.74	0	0.00	9.80	173	12,640	1.37%	大買/鉅額交易
2018/01/03	45	9.72	21	9.71	9.75	24	12,865	0.19%
2018/01/02	48	9.65	6	9.64	9.70	42	12,827	0.33%