永豐金 (2890)-新光-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
22.15
漲跌
▲0.20
漲幅
+0.91%
成交量
20,143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－新光-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

新光-桃園券商分點個股進出
新光-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
2024/05/02	1.4	22.17	7.1	22.21	22.15	-5.7	17,079	-0.03%
2024/04/30	8.1	22.00	12	22.05	21.95	-4	16,847	-0.02%
2024/04/29	1	22.00	25.7	22.02	21.95	-24.7	16,702	-0.15%
2024/04/26	0.1	21.35	12.2	21.46	21.30	-12.1	16,361	-0.07%
2024/04/25	3	21.25	0	0.00	21.35	3	16,421	0.02%
2024/04/24	20.4	21.41	0	21.50	21.45	20.4	16,381	0.12%
2024/04/23	0	21.95	0	0.00	21.80	0	16,347	0.00%
2024/04/22	1.1	21.74	7	21.73	21.70	-6	16,549	-0.04%
2024/04/19	38.1	21.24	1	21.20	21.20	37.1	16,406	0.23%
2024/04/18	6	21.50	2	21.70	21.65	4	16,078	0.03%
2024/04/17	4	21.50	0.1	21.55	21.55	4	15,985	0.02%
2024/04/16	32.7	21.34	5.2	21.36	21.25	27.6	15,832	0.17%
2024/04/15	1	21.70	0	22.00	21.80	1	15,644	0.01%
2024/04/12	4.1	21.78	0	0.00	21.85	4.1	15,630	0.03%
2024/04/11	2	21.93	0.1	21.90	21.95	1.9	15,508	0.01%
2024/04/10	4.5	21.82	27.3	21.96	21.70	-22.8	15,388	-0.15%
2024/04/09	1	21.55	7	21.53	21.50	-6	15,317	-0.04%
2024/04/08	0.1	21.43	24	21.53	21.35	-23.9	15,433	-0.15%
2024/04/03	18.2	21.08	0	0.00	21.00	18.2	15,282	0.12%
2024/04/02	4.1	21.29	0.2	21.40	21.35	3.9	15,241	0.03%
2024/04/01	3.1	21.61	1	21.55	21.50	2.1	15,310	0.01%
2024/03/29	1.1	21.64	1	21.65	21.65	0.1	15,260	0.00%
2024/03/28	0	21.60	1	21.55	21.50	-1	15,123	-0.01%
2024/03/27	3	21.52	3.1	21.52	21.50	-0.1	15,300	0.00%
2024/03/26	8.1	21.06	40.7	21.62	21.65	-32.6	15,607	-0.21%
2024/03/25	6	21.19	10	21.25	21.15	-4	15,528	-0.03%
2024/03/22	2	21.13	28	21.29	21.15	-26	15,941	-0.16%
2024/03/21	22.1	20.76	7.3	21.06	21.15	14.8	16,166	0.09%
2024/03/20	21.1	20.71	10	20.85	20.65	11.1	16,489	0.07%
2024/03/19	2.9	20.69	1	20.70	20.80	1.9	16,585	0.01%
2024/03/18	46.1	21.02	19	21.06	20.95	27.1	16,612	0.16%
2024/03/15	4	21.16	25.1	21.03	21.35	-21.1	16,667	-0.13%
2024/03/14	12.1	20.92	37.8	20.93	21.05	-25.6	16,361	-0.16%
2024/03/13	1.1	20.28	39.3	20.54	20.70	-38.2	16,142	-0.24%
2024/03/12	9.2	20.17	0	0.00	20.30	9.2	16,023	0.06%
2024/03/11	6	20.37	1.1	20.40	20.25	4.9	16,155	0.03%
2024/03/08	9.1	20.12	84.8	20.22	20.30	-75.7	16,127	-0.47%
2024/03/07	0	20.05	76.4	20.06	20.10	-76.4	16,087	-0.47%
2024/03/06	3	20.10	9	20.05	20.05	-6	16,043	-0.04%
2024/03/05	10.6	19.95	0	0.00	20.00	10.6	16,572	0.06%
2024/03/04	3.9	19.89	0.4	19.94	20.00	3.5	16,661	0.02%
2024/03/01	10.1	19.95	2	19.93	19.95	8.1	16,841	0.05%
2024/02/29	0.5	19.95	57	19.96	20.10	-56.5	16,944	-0.33%
2024/02/27	2	19.85	8.1	19.91	19.85	-6	16,705	-0.04%
2024/02/26	6.5	19.73	2	19.78	19.80	4.5	16,629	0.03%
2024/02/23	13	19.82	7.9	19.87	19.85	5.1	16,622	0.03%
2024/02/22	4.1	19.79	0.4	19.85	19.95	3.8	16,800	0.02%
2024/02/21	6	19.75	2	19.75	19.90	4	16,754	0.02%
2024/02/20	1.1	19.80	3	19.85	19.90	-1.9	16,674	-0.01%
2024/02/19	12	19.71	11.7	19.74	19.85	0.3	16,713	0.00%
2024/02/16	12.1	19.48	1	19.50	19.60	11.1	16,791	0.07%
2024/02/15	3.5	19.44	16.2	19.45	19.40	-12.7	16,844	-0.08%
2024/02/05	4	19.16	6.1	19.23	19.10	-2.1	16,712	-0.01%
2024/02/02	0	0.00	3.1	19.28	19.35	-3.1	16,645	-0.02%
2024/02/01	0	19.20	18	19.18	19.25	-18	16,624	-0.11%
2024/01/31	15.5	19.10	0	0.00	19.20	15.5	16,537	0.09%
2024/01/30	14	19.09	0	19.25	19.05	14	16,479	0.08%
2024/01/29	0	19.25	0.5	19.20	19.25	-0.5	16,591	0.00%
2024/01/26	0	19.05	16	19.09	19.15	-16	16,612	-0.10%
2024/01/25	40	19.05	9.6	18.97	18.95	30.4	16,651	0.18%
2024/01/24	3	18.90	0	0.00	18.90	3	16,709	0.02%
2024/01/23	3	18.83	0	0.00	18.90	3	16,832	0.02%
2024/01/22	0	0.00	3	18.97	18.95	-3	16,958	-0.02%
2024/01/19	1	19.00	2.1	18.81	18.95	-1.1	16,955	-0.01%
2024/01/18	10	18.70	22.7	18.76	18.85	-12.7	16,929	-0.07%
2024/01/17	16.4	18.65	1	18.70	18.60	15.4	16,856	0.09%
2024/01/16	23.2	18.86	10	18.94	18.80	13.2	16,532	0.08%
2024/01/12	2	19.10	0	0.00	19.15	2	16,653	0.01%
2024/01/10	22.9	19.35	0	0.00	19.30	22.9	16,938	0.14%
2024/01/09	0.1	19.40	0	0.00	19.40	0.1	17,031	0.00%
2024/01/08	4	19.50	1	19.65	19.40	3	17,032	0.02%
2024/01/04	4	19.40	0	0.00	19.40	4	17,284	0.02%
2024/01/03	0.5	19.40	1	19.40	19.30	-0.5	17,854	0.00%
2024/01/02	18	19.49	3	19.60	19.35	15	17,799	0.08%
2023/12/29	3.3	19.71	30	19.75	19.70	-26.7	17,637	-0.15%
2023/12/28	0	0.00	0.6	19.70	19.70	-0.6	17,714	0.00%
2023/12/27	4	19.75	1.1	19.70	19.80	2.9	17,622	0.02%
2023/12/26	1	19.45	0	0.00	19.40	1	17,512	0.01%
2023/12/25	1	19.45	0	0.00	19.45	1	17,495	0.01%
2023/12/22	34.3	19.30	0.1	19.40	19.30	34.2	17,565	0.19%
2023/12/21	19	19.25	0	0.00	19.30	19	17,308	0.11%
2023/12/20	4	19.45	2	19.55	19.45	2	16,876	0.01%
2023/12/19	15.7	19.46	7	19.56	19.50	8.7	16,373	0.05%
2023/12/18	4.5	19.85	0.2	19.85	19.75	4.3	16,135	0.03%
2023/12/15	2	19.93	11	19.99	20.00	-9	15,757	-0.06%
2023/12/14	0	19.90	3	19.98	20.00	-3	15,282	-0.02%
2023/12/13	0.2	19.65	11.2	19.79	19.80	-11	15,093	-0.07%
2023/12/12	12.8	19.73	24.1	19.68	19.75	-11.3	15,403	-0.07%
2023/12/11	23.2	19.50	20.7	19.30	19.55	2.5	15,380	0.02%
2023/12/08	0	0.00	7	19.20	19.25	-7	15,346	-0.05%
2023/12/07	0.1	19.10	16	19.10	19.05	-15.9	15,380	-0.10%
2023/12/06	0	19.20	7.3	19.31	19.35	-7.3	15,410	-0.05%
2023/12/05	0.3	19.00	0.2	19.05	19.15	0.1	15,225	0.00%
2023/12/04	1	19.00	9	19.09	19.10	-8	15,172	-0.05%
2023/12/01	1	18.95	4	18.90	18.95	-3	15,165	-0.02%
2023/11/30	4.1	18.97	5.2	18.96	18.90	-1.1	15,105	-0.01%
2023/11/29	2.7	18.92	0	18.90	18.80	2.7	14,500	0.02%
2023/11/28	2.5	18.96	3.1	19.07	18.85	-0.5	14,362	0.00%
2023/11/27	2.2	18.85	9.5	19.03	18.80	-7.4	14,532	-0.05%
2023/11/24	1.3	18.85	1.8	18.93	18.85	-0.6	14,437	0.00%
2023/11/23	2.9	18.78	10	18.85	18.85	-7.1	14,387	-0.05%
2023/11/22	18.5	18.89	10	18.85	18.85	8.5	14,315	0.06%
2023/11/21	0.5	18.80	25	18.95	18.95	-24.5	14,288	-0.17%
2023/11/20	2	18.70	7.1	18.71	18.75	-5.1	14,077	-0.04%
2023/11/17	2	18.88	0.3	18.90	18.85	1.7	14,087	0.01%
2023/11/16	1.3	18.79	10	18.79	18.90	-8.7	14,042	-0.06%
2023/11/15	5	18.75	9.5	18.80	18.70	-4.5	13,952	-0.03%
2023/11/14	1.6	18.58	7.1	18.66	18.65	-5.5	13,867	-0.04%
2023/11/13	3	18.50	5.7	18.45	18.50	-2.6	13,856	-0.02%
2023/11/10	1.3	18.31	14.3	18.42	18.45	-13	14,109	-0.09%
2023/11/09	2.4	18.31	8.4	18.40	18.45	-6	14,229	-0.04%
2023/11/08	1.1	18.40	21.2	18.45	18.40	-20.1	14,543	-0.14%
2023/11/07	2	18.28	0.9	18.35	18.35	1.1	14,571	0.01%
2023/11/06	0.6	18.45	4	18.51	18.45	-3.4	14,681	-0.02%
2023/11/03	0.6	18.20	2	18.30	18.40	-1.4	15,058	-0.01%
2023/11/02	0.3	18.19	12	18.18	18.15	-11.7	15,598	-0.07%
2023/11/01	0.1	17.95	8.3	17.94	18.00	-8.2	16,002	-0.05%
2023/10/31	4.2	17.85	8	17.81	17.85	-3.8	16,308	-0.02%
2023/10/30	11.5	17.79	2	17.70	17.70	9.5	16,608	0.06%
2023/10/27	0.3	17.95	0	0.00	17.95	0.3	16,663	0.00%
2023/10/26	5.4	17.87	20.1	18.00	17.85	-14.7	16,943	-0.09%
2023/10/25	0.2	18.12	0	0.00	18.05	0.2	16,987	0.00%
2023/10/24	6.7	18.04	7.1	18.15	18.15	-0.5	17,158	0.00%
2023/10/23	2.1	18.15	2.5	18.13	18.15	-0.4	17,342	0.00%
2023/10/20	4.3	18.09	4.1	18.17	18.20	0.2	17,283	0.00%
2023/10/19	0.3	18.45	49	18.46	18.40	-48.7	17,275	-0.28%
2023/10/18	0	0.00	0.3	18.50	18.50	-0.3	17,554	0.00%
2023/10/17	0.6	18.46	36.3	18.55	18.60	-35.6	17,701	-0.20%
2023/10/16	1	18.30	33.6	18.40	18.40	-32.5	17,897	-0.18%
2023/10/13	2.3	18.35	0	0.00	18.50	2.3	18,312	0.01%
2023/10/12	0.1	18.29	11.4	18.38	18.45	-11.3	18,402	-0.06%
2023/10/11	8.4	17.93	55.1	17.98	18.25	-46.6	18,262	-0.26%
2023/10/06	0.1	17.54	2	17.50	17.70	-1.9	17,744	-0.01%
2023/10/05	1.4	17.27	0	0.00	17.35	1.4	17,631	0.01%
2023/10/04	3.2	17.15	0	0.00	17.15	3.2	17,702	0.02%
2023/10/03	0	0.00	1	17.30	17.30	-1	17,607	-0.01%
2023/10/02	0	0.00	5.4	17.39	17.35	-5.4	17,813	-0.03%
2023/09/28	0.6	17.45	0	0.00	17.40	0.6	18,096	0.00%
2023/09/27	1	17.30	4	17.25	17.40	-3	18,225	-0.02%
2023/09/26	4	17.35	0	0.00	17.35	4	18,519	0.02%
2023/09/25	2.1	17.40	6	17.41	17.45	-4	18,508	-0.02%
2023/09/22	0.1	17.35	1	17.25	17.30	-0.9	18,769	0.00%
2023/09/21	9.1	17.28	2	17.30	17.25	7.1	18,910	0.04%
2023/09/20	8	17.61	8	17.61	17.60	0	18,746	0.00%
2023/09/19	0	17.65	9.1	17.68	17.60	-9.1	18,864	-0.05%
2023/09/18	3.3	17.51	10	17.50	17.55	-6.7	19,123	-0.04%
2023/09/15	14.4	17.47	1.1	17.51	17.65	13.3	19,275	0.07%
2023/09/14	10.1	17.61	72.3	17.58	17.70	-62.2	19,064	-0.33%
2023/09/13	6.1	17.43	5.1	17.51	17.50	1	19,014	0.01%
2023/09/12	1	17.40	4	17.45	17.50	-3	19,374	-0.02%
2023/09/11	1	17.30	6	17.38	17.45	-5	19,403	-0.03%
2023/09/08	1	17.15	0	0.00	17.35	1	19,433	0.01%
2023/09/07	0.1	17.23	0	0.00	17.25	0.1	19,619	0.00%
2023/09/06	14.1	17.19	1	17.20	17.15	13.1	19,640	0.07%
2023/09/05	3.2	17.26	0	0.00	17.35	3.2	19,647	0.02%
2023/09/04	3.2	17.25	5.3	17.31	17.40	-2.1	19,701	-0.01%
2023/09/01	0.4	17.29	3.7	17.30	17.25	-3.3	19,822	-0.02%
2023/08/31	51.5	17.18	0	17.45	17.10	51.5	19,857	0.26%
2023/08/30	2	17.35	0	0.00	17.45	2	19,538	0.01%
2023/08/29	4.1	17.34	0	0.00	17.30	4.1	19,597	0.02%
2023/08/28	1.8	17.22	0	0.00	17.35	1.8	19,709	0.01%
2023/08/25	7.3	17.12	0	0.00	17.10	7.3	21,157	0.03%
2023/08/24	0.6	17.25	14	17.25	17.25	-13.4	21,332	-0.06%
2023/08/23	1	17.20	1.1	17.25	17.20	-0.1	21,377	0.00%
2023/08/22	3	17.10	0	0.00	17.20	3	21,593	0.01%
2023/08/21	0.5	17.25	4.3	17.26	17.25	-3.8	21,682	-0.02%
2023/08/18	2.5	17.10	0	0.00	17.10	2.5	21,775	0.01%
2023/08/17	15.7	16.97	2	17.00	16.95	13.7	21,749	0.06%
2023/08/16	43.5	17.05	31	17.04	17.05	12.5	21,837	0.06%
2023/08/15	18.4	17.33	51	17.36	17.25	-32.6	21,781	-0.15%
2023/08/14	23.3	17.55	7	17.51	17.50	16.3	21,837	0.07%
2023/08/11	34.2	17.99	2.7	17.98	18.00	31.5	21,791	0.14%
2023/08/10	4.4	17.83	131.1	17.80	17.95	-126.7	21,795	-0.58%	大賣/鉅額交易
2023/08/09	11.5	17.86	46	17.89	17.85	-34.5	21,797	-0.16%
2023/08/08	61.4	18.68	5.1	18.70	18.70	56.3	21,573	0.26%
2023/08/07	35.8	18.66	10	18.70	18.80	25.8	21,175	0.12%
2023/08/04	21.3	18.64	51.1	18.68	18.70	-29.8	20,803	-0.14%
2023/08/02	54.4	18.72	0.3	18.55	18.55	54.1	20,541	0.26%
2023/08/01	1	18.70	4	18.79	18.80	-3	20,356	-0.01%
2023/07/31	32.3	18.65	7	18.70	18.65	25.3	20,211	0.13%
2023/07/28	1.3	18.51	2	18.58	18.55	-0.7	20,073	0.00%
2023/07/27	20	18.54	8.4	18.54	18.50	11.6	20,033	0.06%
2023/07/26	21	18.31	17	18.33	18.40	4	20,023	0.02%
2023/07/25	10	18.05	1.3	18.07	18.05	8.8	20,126	0.04%
2023/07/24	22	17.98	3	18.02	18.00	19	20,119	0.09%
2023/07/21	11.2	18.07	11	18.15	18.10	0.2	19,886	0.00%
2023/07/20	3.6	18.01	36.3	18.10	18.10	-32.7	19,514	-0.17%
2023/07/19	40	17.99	5	18.10	18.00	35	19,075	0.18%
2023/07/18	5.7	18.05	27.2	18.06	18.05	-21.5	18,736	-0.11%
2023/07/17	40.3	17.98	6	17.87	17.95	34.3	18,325	0.19%
2023/07/14	0.6	17.67	42	17.73	17.75	-41.4	18,118	-0.23%
2023/07/13	26.9	17.55	5.3	17.59	17.60	21.6	18,051	0.12%
2023/07/12	2.1	17.52	1.1	17.55	17.60	1	18,053	0.01%
2023/07/11	18.1	17.47	82	17.50	17.50	-63.9	17,982	-0.36%
2023/07/10	5.3	17.40	21	17.38	17.35	-15.7	18,008	-0.09%
2023/07/07	39	17.14	7	17.25	17.15	32	18,013	0.18%
2023/07/06	61.4	17.32	0	0.00	17.35	61.4	18,024	0.34%
2023/07/05	1.9	17.67	0.2	17.65	17.65	1.7	17,734	0.01%
2023/07/04	0	17.55	32	17.60	17.70	-32	17,614	-0.18%
2023/07/03	5.3	17.35	1.9	17.40	17.45	3.4	17,532	0.02%
2023/06/30	2	17.35	5	17.40	17.35	-3	17,765	-0.02%
2023/06/29	6.2	17.30	20	17.33	17.35	-13.8	17,833	-0.08%
2023/06/28	1.2	17.26	1	17.30	17.30	0.2	17,793	0.00%
2023/06/27	21.5	17.22	0	0.00	17.25	21.5	17,880	0.12%
2023/06/26	1.1	17.35	5	17.25	17.35	-3.9	17,978	-0.02%
2023/06/21	16.2	17.21	1	17.25	17.25	15.2	17,850	0.09%
2023/06/20	15.2	17.25	7	17.30	17.30	8.2	17,868	0.05%
2023/06/19	12.3	17.25	0.1	17.35	17.25	12.2	17,780	0.07%
2023/06/16	18.6	17.31	0	0.00	17.25	18.6	17,773	0.10%
2023/06/15	0	17.48	20	17.50	17.50	-20	17,789	-0.11%
2023/06/14	0.2	17.45	0	0.00	17.45	0.2	17,990	0.00%
2023/06/13	39	17.41	2	17.40	17.40	37	18,241	0.20%
2023/06/12	8.9	17.42	21	17.50	17.40	-12.1	18,282	-0.07%
2023/06/09	1.1	17.40	4.1	17.43	17.40	-3	18,567	-0.02%
2023/06/08	38	17.40	4.4	17.40	17.35	33.6	18,651	0.18%
2023/06/07	5.1	17.45	32.1	17.43	17.45	-26.9	18,846	-0.14%
2023/06/06	0.1	17.38	10	17.40	17.35	-9.9	19,036	-0.05%
2023/06/05	1.3	17.30	30.4	17.35	17.30	-29.1	19,084	-0.15%
2023/06/02	4.1	17.16	0	0.00	17.15	4.1	19,127	0.02%
2023/06/01	4.4	17.20	0	0.00	17.15	4.4	19,110	0.02%
2023/05/31	39.1	17.20	1	17.20	17.30	38.1	19,035	0.20%
2023/05/30	2.4	17.17	3	17.22	17.15	-0.6	17,687	0.00%
2023/05/29	1	17.15	2.4	17.22	17.15	-1.4	17,761	-0.01%
2023/05/26	6.5	17.12	1	17.10	17.10	5.5	18,039	0.03%
2023/05/25	5.2	17.20	0	0.00	17.15	5.2	17,862	0.03%
2023/05/24	7.2	17.30	0	17.40	17.35	7.2	17,953	0.04%
2023/05/23	8.1	17.42	5.4	17.44	17.45	2.6	17,845	0.01%
2023/05/22	2.1	17.35	11.4	17.36	17.40	-9.2	17,791	-0.05%
2023/05/19	0.1	17.25	26.5	17.25	17.25	-26.4	17,613	-0.15%
2023/05/18	1.1	17.20	7	17.25	17.20	-5.9	17,538	-0.03%
2023/05/17	5.2	17.20	37.8	17.17	17.20	-32.6	17,389	-0.19%
2023/05/16	5.4	17.05	4.5	17.04	17.10	0.8	17,166	0.00%
2023/05/15	15.8	16.88	7.4	16.93	16.90	8.4	17,287	0.05%
2023/05/12	44.5	16.90	18	16.94	16.90	26.5	17,287	0.15%
2023/05/11	30.1	17.09	0.6	17.15	17.10	29.5	17,034	0.17%
2023/05/10	5.1	17.20	11	17.25	17.30	-5.9	16,965	-0.03%
2023/05/09	13.3	17.28	15.3	17.22	17.30	-1.9	16,993	-0.01%
2023/05/08	0.4	17.13	39.1	17.15	17.20	-38.8	17,111	-0.23%
2023/05/05	0.6	17.00	8	17.00	17.05	-7.4	17,052	-0.04%
2023/05/04	1.1	17.00	10.4	17.00	17.00	-9.3	17,176	-0.05%
2023/05/03	1.3	16.90	11	16.87	16.90	-9.7	17,257	-0.06%
2023/05/02	5.2	16.85	42	16.85	16.85	-36.8	17,639	-0.21%
2023/04/28	54.4	16.77	48	16.83	16.70	6.4	18,010	0.04%
2023/04/27	30	16.70	22.9	16.75	16.75	7.1	18,022	0.04%
2023/04/26	21	16.64	5.3	16.70	16.65	15.8	18,048	0.09%
2023/04/25	11.2	16.66	9.2	16.71	16.65	2	17,935	0.01%
2023/04/24	0.1	16.75	0	0.00	16.70	0.1	17,890	0.00%
2023/04/21	2.1	16.65	0	0.00	16.70	2.1	18,127	0.01%
2023/04/20	141.3	16.65	0	0.00	16.65	141.3	18,259	0.77%	大買/鉅額交易
2023/04/19	1	16.80	1	16.80	16.80	0	18,329	0.00%
2023/04/18	18.5	16.77	60	16.77	16.80	-41.5	18,298	-0.23%
2023/04/17	8.3	16.79	1	16.90	16.80	7.3	18,204	0.04%
2023/04/14	4.2	16.84	0	0.00	16.90	4.2	18,151	0.02%
2023/04/13	12	16.75	7.7	16.79	16.80	4.3	18,258	0.02%
2023/04/12	2	16.55	0	0.00	16.60	2	18,165	0.01%
2023/04/11	9.9	16.64	0	16.70	16.60	9.9	18,195	0.05%
2023/04/10	0.3	16.65	0	0.00	16.65	0.3	18,010	0.00%
2023/04/07	10.3	16.59	0	0.00	16.60	10.3	18,017	0.06%
2023/04/06	3.7	16.57	3	16.55	16.55	0.7	17,985	0.00%
2023/03/31	9.1	16.62	7	16.69	16.60	2.1	18,093	0.01%
2023/03/30	7.1	16.57	0	0.00	16.55	7.1	18,879	0.04%
2023/03/29	11.3	16.65	13	16.67	16.75	-1.7	19,673	-0.01%
2023/03/28	4.1	16.61	7	16.70	16.60	-2.9	20,724	-0.01%
2023/03/27	15.9	16.61	17.3	16.59	16.55	-1.4	22,084	-0.01%
2023/03/24	4.5	16.37	4.5	16.40	16.40	0	23,575	0.00%
2023/03/23	9.6	16.35	6	16.39	16.40	3.6	23,691	0.02%
2023/03/22	11.5	16.28	16.8	16.34	16.40	-5.3	23,728	-0.02%
2023/03/21	11.2	16.14	8.5	16.11	16.10	2.6	24,081	0.01%
2023/03/20	35	15.93	59.5	15.94	15.95	-24.6	24,144	-0.10%
2023/03/17	24.1	16.35	0.8	16.40	16.25	23.3	23,839	0.10%
2023/03/16	23.1	16.38	2.2	16.30	16.30	21	23,714	0.09%
2023/03/15	37.4	16.59	1.3	16.61	16.55	36.2	23,658	0.15%
2023/03/14	25.2	16.60	26	16.66	16.55	-0.8	23,632	0.00%
2023/03/13	27.1	16.80	28	16.83	16.80	-0.9	23,698	0.00%
2023/03/10	43.4	16.87	20	16.93	16.85	23.4	23,864	0.10%
2023/03/09	64.3	17.02	10	17.00	17.00	54.3	24,080	0.23%
2023/03/08	4.2	17.17	8	17.19	17.20	-3.8	25,429	-0.02%
2023/03/07	22.1	17.08	30	17.13	17.15	-7.9	25,726	-0.03%
2023/03/06	26	17.05	20	17.10	17.05	6	26,092	0.02%
2023/03/03	18.1	17.07	10	17.10	17.05	8.1	26,493	0.03%
2023/03/02	12	17.08	0	0.00	17.05	12	26,675	0.05%
2023/03/01	12.1	17.06	2.5	17.11	17.20	9.6	26,917	0.04%
2023/02/24	29	17.20	0	0.00	17.20	29	26,976	0.11%
2023/02/23	0.1	17.30	10	17.35	17.35	-9.9	26,684	-0.04%
2023/02/22	25.1	17.13	26	17.18	17.20	-0.9	26,812	0.00%
2023/02/21	10.9	17.25	0	0.00	17.30	10.9	26,617	0.04%
2023/02/20	3	17.35	0.2	17.40	17.35	2.8	26,874	0.01%
2023/02/16	31	17.20	35	17.26	17.30	-4	27,468	-0.01%
2023/02/15	40.1	17.24	20	17.30	17.20	20.1	27,739	0.07%
2023/02/14	46.2	17.32	31.7	17.35	17.35	14.5	27,774	0.05%
2023/02/13	1.3	17.21	35	17.39	17.40	-33.7	27,930	-0.12%
2023/02/10	7.1	17.14	0	0.00	17.20	7.1	28,040	0.03%
2023/02/09	11.1	17.15	15	17.18	17.20	-3.9	28,046	-0.01%
2023/02/08	42.5	17.22	0	17.30	17.20	42.5	28,346	0.15%
2023/02/07	15	17.35	0	0.00	17.35	15	28,453	0.05%
2023/02/06	18.2	17.33	0	0.00	17.35	18.2	28,546	0.06%
2023/02/03	1	17.40	1	17.40	17.45	0	28,528	0.00%
2023/02/02	11.2	17.21	13.1	17.27	17.35	-1.9	28,644	-0.01%
2023/02/01	19.2	17.19	5	17.30	17.30	14.2	28,586	0.05%
2023/01/31	25	17.46	14	17.65	17.30	11	28,554	0.04%
2023/01/30	22.3	17.75	10.1	17.90	17.90	12.2	28,334	0.04%
2023/01/17	0.1	17.59	36.1	17.65	17.75	-36	28,268	-0.13%
2023/01/16	0	17.45	2	17.40	17.40	-2	28,337	-0.01%
2023/01/13	0	17.35	0	17.35	17.30	0	28,308	0.00%
2023/01/12	0	17.30	0	0.00	17.25	0	28,953	0.00%
2023/01/11	0.1	17.35	5	17.50	17.35	-4.9	29,129	-0.02%
2023/01/10	0.1	17.20	0	0.00	17.40	0.1	28,988	0.00%
2023/01/09	0	17.20	19.3	17.15	17.30	-19.3	28,967	-0.07%
2023/01/06	0	17.00	5.4	16.90	16.95	-5.3	28,967	-0.02%
2023/01/05	1	16.85	11	16.85	16.85	-10	29,208	-0.03%
2023/01/04	0	16.65	0	0.00	16.70	0	29,312	0.00%
2023/01/03	1.6	16.63	0	0.00	16.60	1.6	29,503	0.01%
2022/12/30	1.1	16.85	1.4	16.92	16.75	-0.3	29,370	0.00%
2022/12/29	8	16.60	1	16.70	16.70	7	29,383	0.02%
2022/12/28	1	16.75	0.1	16.75	16.75	0.9	29,352	0.00%
2022/12/27	10.8	16.80	2	16.80	16.80	8.8	29,456	0.03%
2022/12/26	3	16.70	17.4	16.76	16.80	-14.4	29,608	-0.05%
2022/12/23	24.2	16.78	11	16.80	16.70	13.2	29,952	0.04%
2022/12/22	7.5	16.65	39	17.37	17.55	-31.5	29,947	-0.11%
2022/12/21	18.2	16.44	0	0.00	16.60	18.2	29,092	0.06%
2022/12/20	20.2	16.51	0	16.80	16.60	20.2	28,190	0.07%
2022/12/19	41.1	16.60	0	0.00	16.70	41.1	27,307	0.15%
2022/12/16	56.3	17.08	0	0.00	16.90	56.3	25,881	0.22%
2022/12/15	4	17.35	0	0.00	17.45	4	24,505	0.02%
2022/12/14	0	0.00	0	17.60	17.60	0	24,468	0.00%
2022/12/13	16.2	17.53	0	0.00	17.40	16.2	24,526	0.07%
2022/12/12	22	17.62	0	0.00	17.80	22	24,522	0.09%
2022/12/09	8.3	17.75	0	0.00	17.75	8.3	26,595	0.03%
2022/12/08	3.3	17.77	0	0.00	17.95	3.3	26,575	0.01%
2022/12/07	5.1	17.98	3	18.02	17.90	2.1	26,541	0.01%
2022/12/06	0	0.00	8	17.96	17.85	-8	26,459	-0.03%
2022/12/05	0.8	17.90	1	17.85	17.95	-0.2	26,541	0.00%
2022/12/02	2	17.73	2.1	17.83	17.85	-0.1	26,578	0.00%
2022/12/01	5.2	18.03	5.8	17.86	17.95	-0.6	26,527	0.00%
2022/11/30	0.2	17.56	9.1	18.20	18.20	-9	26,334	-0.03%
2022/11/29	0	17.50	10	17.65	17.75	-10	25,062	-0.04%
2022/11/28	0.1	17.35	0	0.00	17.50	0.1	24,730	0.00%
2022/11/25	1	17.45	27	17.43	17.50	-26	24,426	-0.11%
2022/11/24	1	17.15	15	17.29	17.30	-14	24,195	-0.06%
2022/11/23	0	17.20	14.6	17.24	17.25	-14.6	24,085	-0.06%
2022/11/22	2	16.95	3	17.12	17.15	-1	23,860	0.00%
2022/11/21	0	16.90	0.1	16.85	16.85	-0.1	23,528	0.00%
2022/11/18	1	16.85	0	0.00	16.95	1	23,473	0.00%
2022/11/17	3	16.87	0	0.00	16.90	3	23,347	0.01%
2022/11/16	3.1	16.84	11	16.90	16.90	-7.9	23,384	-0.03%
2022/11/15	1.2	16.87	0	0.00	17.00	1.2	23,123	0.00%
2022/11/14	0	0.00	18	16.99	17.05	-18	23,011	-0.08%
2022/11/11	0	16.75	37	16.76	16.80	-37	22,582	-0.16%
2022/11/10	3	16.40	0	0.00	16.45	3	22,261	0.01%
2022/11/09	0	0.00	5.2	16.50	16.55	-5.2	22,322	-0.02%
2022/11/08	0	0.00	9	16.44	16.50	-9	22,174	-0.04%
2022/11/07	1.1	16.20	0	0.00	16.30	1.1	21,973	0.00%
2022/11/04	0	0.00	2	16.18	16.25	-2	22,088	-0.01%
2022/11/03	13.5	15.94	10	16.00	16.05	3.5	22,066	0.02%
2022/11/02	1.3	16.07	0	0.00	16.10	1.3	22,844	0.01%
2022/11/01	0	0.00	2	16.33	16.30	-2	23,061	-0.01%
2022/10/31	2	16.15	3	16.30	16.10	-1	23,243	0.00%
2022/10/28	7	16.07	5	16.20	16.00	2	23,101	0.01%
2022/10/27	2	16.25	4	16.21	16.05	-2	23,111	-0.01%
2022/10/26	0.1	15.93	5	16.01	16.05	-4.9	23,069	-0.02%
2022/10/25	29.2	15.46	41	15.68	15.70	-11.8	22,912	-0.05%
2022/10/24	18.3	15.75	6	15.70	15.80	12.3	22,812	0.05%
2022/10/21	0.1	16.15	1	16.25	16.15	-0.9	22,533	0.00%
2022/10/20	98.8	15.84	51	16.00	16.10	47.8	22,503	0.21%
2022/10/19	6.1	16.35	333.1	16.30	16.50	-326.9	21,861	-1.50%	大賣/鉅額交易
2022/10/18	0	0.00	1	16.60	16.70	-1	21,592	0.00%
2022/10/17	13.2	16.40	0	16.45	16.50	13.1	21,816	0.06%
2022/10/14	20.1	16.71	0	16.85	16.60	20.1	21,900	0.09%
2022/10/13	14.1	16.78	3.1	16.75	16.75	11	22,087	0.05%
2022/10/12	6	16.93	24	17.03	17.10	-18	22,299	-0.08%
2022/10/11	36.3	16.88	32	16.98	16.85	4.3	22,635	0.02%
2022/10/07	0.2	17.02	3.1	16.95	16.95	-3	22,583	-0.01%
2022/10/06	0	0.00	3	17.15	17.15	-3	22,696	-0.01%
2022/10/05	1.1	16.96	1	17.15	16.95	0.1	22,779	0.00%
2022/10/04	7.1	16.85	3	16.98	16.95	4.1	22,910	0.02%
2022/10/03	24.4	17.01	5	16.85	16.85	19.4	22,843	0.08%
2022/09/30	0.3	17.24	3	17.30	17.30	-2.7	22,822	-0.01%
2022/09/29	0.1	17.10	3	17.17	17.15	-2.9	22,650	-0.01%
2022/09/28	102.6	16.93	25	16.90	16.90	77.6	22,482	0.34%	大買/
2022/09/27	24.1	17.10	1	17.25	17.20	23.1	22,410	0.10%
2022/09/26	16.4	17.16	10	17.25	17.15	6.4	22,435	0.03%
2022/09/23	33	17.32	7	17.41	17.40	26	22,442	0.12%
2022/09/22	46.8	17.23	4.1	17.40	17.20	42.7	22,596	0.19%
2022/09/21	4	17.55	0	0.00	17.60	4	22,428	0.02%
2022/09/20	41.8	17.54	19.1	17.67	17.60	22.7	22,293	0.10%
2022/09/19	260.5	17.95	8	17.69	17.75	252.5	22,142	1.14%	大買/鉅額交易
2022/09/16	18	18.43	176	18.52	18.45	-157.9	21,731	-0.73%	大賣/鉅額交易
2022/09/15	20.3	18.00	70.6	18.24	18.20	-50.3	19,590	-0.26%
2022/09/14	12.5	17.91	18.1	18.16	18.00	-5.6	19,489	-0.03%
2022/09/13	5.2	18.10	22	18.26	18.20	-16.8	19,620	-0.09%
2022/09/12	10	18.15	31	18.20	18.30	-21	19,688	-0.11%
2022/09/08	1.1	17.90	27	17.89	17.95	-25.9	19,807	-0.13%
2022/09/07	25.7	17.35	1.3	17.50	17.45	24.4	19,552	0.12%
2022/09/06	1.2	17.71	2	17.80	17.70	-0.8	19,360	0.00%
2022/09/05	0	0.00	15	17.56	17.65	-15	19,174	-0.08%
2022/09/02	4.1	17.18	1	17.20	17.15	3.1	19,054	0.02%
2022/09/01	6	17.15	1	17.35	17.25	5	19,059	0.03%
2022/08/30	1	17.20	6	17.25	17.25	-5	18,743	-0.03%
2022/08/29	4	17.16	8.7	17.30	17.20	-4.7	18,739	-0.02%
2022/08/26	0	0.00	3	17.43	17.45	-3	18,800	-0.02%
2022/08/25	9	17.31	0	0.00	17.40	9	18,931	0.05%
2022/08/24	35.5	17.10	31	17.15	17.10	4.5	19,083	0.02%
2022/08/23	2	17.13	0	0.00	17.25	2	19,765	0.01%
2022/08/22	1.2	17.26	5	17.25	17.25	-3.8	20,008	-0.02%
2022/08/19	30.1	17.20	14	17.21	17.30	16.1	20,366	0.08%
2022/08/18	10.4	17.21	1	17.15	17.25	9.4	20,415	0.05%
2022/08/17	9.4	17.23	1	17.25	17.35	8.4	20,648	0.04%
2022/08/16	4.2	17.15	0.1	17.20	17.25	4.1	20,722	0.02%
2022/08/15	1	17.15	0	0.00	17.15	1	21,094	0.00%
2022/08/12	60.2	17.11	60	17.15	17.20	0.2	21,506	0.00%
2022/08/11	1	17.15	1	17.15	17.20	0	21,697	0.00%
2022/08/10	108.1	17.03	10.1	17.10	16.90	98	21,725	0.45%	大買/
2022/08/09	37.1	17.63	21.5	17.66	17.70	15.6	21,741	0.07%
2022/08/08	8.7	17.28	16	17.28	17.35	-7.3	21,021	-0.03%
2022/08/05	6	16.98	29.9	17.08	17.10	-23.9	20,813	-0.11%
2022/08/04	11.5	16.72	14	16.84	16.80	-2.5	20,708	-0.01%
2022/08/03	30.2	16.67	0	0.00	16.80	30.2	20,751	0.15%
2022/08/02	14	16.59	10	16.80	16.85	4	20,909	0.02%
2022/08/01	11	16.80	1	16.85	16.80	10	21,102	0.05%
2022/07/29	15.6	16.68	6	16.68	16.90	9.6	21,237	0.05%
2022/07/28	1.1	16.56	0	0.00	16.65	1.1	20,973	0.01%
2022/07/27	2	16.38	0	0.00	16.50	2	20,913	0.01%
2022/07/26	6.1	16.32	0	0.00	16.35	6.1	20,907	0.03%
2022/07/25	7.4	16.23	20.9	16.39	16.40	-13.5	20,876	-0.06%
2022/07/22	3	16.03	9.6	16.15	16.20	-6.6	21,084	-0.03%
2022/07/21	2	15.95	2.4	16.00	16.00	-0.3	20,975	0.00%
2022/07/20	16.2	16.06	1	16.10	15.90	15.2	20,902	0.07%
2022/07/19	11.4	15.70	5	15.93	16.00	6.4	20,796	0.03%
2022/07/18	36	15.49	45	15.64	15.80	-9	20,526	-0.04%
2022/07/15	14.8	15.29	0	0.00	15.25	14.8	20,201	0.07%
2022/07/14	14.2	15.72	0	0.00	15.65	14.2	20,191	0.07%
2022/07/13	7	15.84	3	16.00	15.85	4	20,358	0.02%
2022/07/12	25.2	15.72	2	15.60	15.65	23.2	20,449	0.11%
2022/07/11	5.1	16.24	1	16.30	16.15	4.1	20,367	0.02%
2022/07/08	2	16.60	5	16.61	16.60	-3	20,607	-0.01%
2022/07/07	11.1	16.39	5	16.35	16.30	6.1	20,678	0.03%
2022/07/06	5.2	16.52	0	0.00	16.45	5.2	20,735	0.02%
2022/07/05	0	0.00	0.2	16.80	16.85	-0.2	20,955	0.00%
2022/07/04	10.2	16.65	5	16.75	16.60	5.2	21,173	0.02%
2022/07/01	12.2	16.62	6	16.57	16.65	6.2	21,873	0.03%
2022/06/30	9.1	16.80	2.1	16.90	16.80	7	22,043	0.03%
2022/06/29	8	17.01	3	17.00	17.00	5	22,104	0.02%
2022/06/28	1	17.05	0	0.00	17.05	1	22,503	0.00%
2022/06/27	3	17.15	2	17.20	17.10	1	23,645	0.00%
2022/06/24	3	17.13	8	17.21	17.15	-5	23,760	-0.02%
2022/06/23	0	0.00	5	16.90	17.00	-5	23,773	-0.02%
2022/06/22	1	16.80	3	17.00	16.85	-2	23,808	-0.01%
2022/06/21	2	16.88	77	16.90	16.95	-75	23,936	-0.31%
2022/06/20	25.1	16.64	14.4	16.78	16.40	10.6	23,927	0.04%
2022/06/17	47.3	16.83	7	16.91	16.75	40.3	23,783	0.17%
2022/06/16	29	17.23	6.5	17.26	17.10	22.5	23,540	0.10%
2022/06/15	12.1	16.94	23	17.06	17.15	-10.9	23,947	-0.05%
2022/06/14	15	16.95	4.4	17.01	17.05	10.5	24,177	0.04%
2022/06/13	27.4	16.92	11	16.97	16.95	16.4	24,284	0.07%
2022/06/10	11	17.14	5.5	17.17	17.20	5.5	24,136	0.02%
2022/06/09	14.4	17.44	5	17.50	17.40	9.4	24,144	0.04%
2022/06/08	0.2	17.55	4	17.70	17.60	-3.8	24,150	-0.02%
2022/06/07	10.6	17.46	14	17.56	17.55	-3.5	24,289	-0.01%
2022/06/06	23.1	17.50	15	17.50	17.60	8.1	24,493	0.03%
2022/06/02	6.1	17.59	5	17.65	17.70	1.1	24,933	0.00%
2022/06/01	2	17.85	12.4	17.91	17.75	-10.4	25,284	-0.04%
2022/05/31	21.2	17.53	21.7	17.60	18.15	-0.5	25,359	0.00%
2022/05/30	11	17.66	11	17.71	17.80	0	24,680	0.00%
2022/05/27	4	17.50	11	17.52	17.70	-7	24,579	-0.03%
2022/05/26	7	17.24	7	17.30	17.30	0	24,431	0.00%
2022/05/25	15.5	17.24	11	17.33	17.40	4.5	24,834	0.02%
2022/05/24	4.1	17.38	0	0.00	17.40	4.1	25,042	0.02%
2022/05/23	10.7	17.25	14	17.43	17.50	-3.3	24,994	-0.01%
2022/05/20	6	17.13	12	17.36	17.50	-6	24,744	-0.02%
2022/05/19	10.8	17.13	8	17.16	17.15	2.8	24,332	0.01%
2022/05/18	4.2	17.16	29	17.42	17.50	-24.8	24,102	-0.10%
2022/05/17	0.1	17.05	3	17.13	17.05	-2.9	23,940	-0.01%
2022/05/16	7.1	16.70	0.5	16.95	16.85	6.6	23,664	0.03%
2022/05/13	8.2	16.90	0	0.00	16.95	8.2	23,459	0.03%
2022/05/12	29.9	16.94	4.2	16.92	16.80	25.7	23,497	0.11%
2022/05/11	12.1	17.30	14	17.35	17.35	-1.9	23,285	-0.01%
2022/05/10	17.3	17.41	6	17.38	17.50	11.3	23,229	0.05%
2022/05/09	40.9	17.24	58	17.32	17.20	-17.1	23,175	-0.07%
2022/05/06	61.3	17.75	30	17.80	17.75	31.3	23,160	0.14%
2022/05/05	10.4	18.21	27	18.37	18.05	-16.6	23,325	-0.07%
2022/05/03	4.1	18.25	2	18.25	18.20	2.1	23,506	0.01%
2022/04/29	5.2	18.15	1	18.20	18.25	4.2	23,648	0.02%
2022/04/28	8.1	18.07	0	0.00	18.15	8.1	23,926	0.03%
2022/04/27	17.6	18.17	2	18.20	18.15	15.6	23,891	0.07%
2022/04/26	1	18.55	1.2	18.53	18.55	-0.2	24,105	0.00%
2022/04/25	16.4	18.21	5.4	18.12	18.25	11	24,352	0.05%
2022/04/22	11.1	18.32	25.1	18.36	18.60	-14	24,188	-0.06%
2022/04/21	0	0.00	1	18.30	18.25	-1	24,321	0.00%
2022/04/20	0.2	18.34	0.2	18.35	18.25	0	24,627	0.00%
2022/04/19	7	18.39	5.6	18.49	18.35	1.5	24,943	0.01%
2022/04/18	38.4	18.09	6.9	18.12	18.10	31.5	25,184	0.13%
2022/04/15	7	18.52	7.1	18.53	18.50	-0.1	25,193	0.00%
2022/04/14	61.8	18.60	10.3	18.61	18.50	51.5	25,278	0.20%
2022/04/13	0	0.00	23	19.05	19.05	-23	25,156	-0.09%
2022/04/12	16	18.85	0	0.00	18.85	16	25,076	0.06%
2022/04/11	51.1	18.99	30.1	18.96	19.00	21.1	24,971	0.08%
2022/04/08	17	18.82	27	19.00	19.05	-10	24,700	-0.04%
2022/04/07	83.1	18.97	50.3	18.96	18.65	32.8	24,490	0.13%
2022/04/06	30.1	18.84	18.1	18.98	19.10	12	23,729	0.05%
2022/04/01	1	18.60	18.6	18.67	18.70	-17.5	23,394	-0.08%
2022/03/31	61.2	18.47	54.1	18.55	18.40	7.1	23,068	0.03%
2022/03/30	29	18.14	68	18.09	18.35	-39	22,484	-0.17%
2022/03/29	49.2	17.36	8	17.50	17.30	41.2	21,310	0.19%
2022/03/28	9.9	17.38	3	17.40	17.55	6.9	21,088	0.03%
2022/03/25	20.2	17.45	0	17.55	17.50	20.2	21,031	0.10%
2022/03/24	28.1	17.67	20	17.71	17.75	8.1	20,906	0.04%
2022/03/23	12	17.67	15.2	17.63	17.75	-3.2	20,874	-0.02%
2022/03/22	14.3	17.30	16	17.30	17.45	-1.7	20,749	-0.01%
2022/03/21	33.1	17.36	0	17.50	17.35	33.1	20,844	0.16%
2022/03/18	27.5	17.47	3	17.30	17.30	24.5	20,848	0.12%
2022/03/17	5	17.35	57	17.46	17.40	-52	20,512	-0.25%
2022/03/16	4.1	17.02	4.1	16.98	17.10	0	20,532	0.00%
2022/03/15	0.1	17.00	0	0.00	17.00	0.1	20,471	0.00%
2022/03/14	3.1	17.00	0	0.00	17.00	3.1	20,535	0.01%
2022/03/11	3.1	16.91	3.3	16.93	16.90	-0.1	20,591	0.00%
2022/03/10	5.4	16.89	12.8	16.83	16.90	-7.4	20,613	-0.04%
2022/03/09	8.4	16.45	0.3	16.50	16.40	8.2	20,604	0.04%
2022/03/08	25.8	16.55	20	16.65	16.40	5.8	20,374	0.03%
2022/03/07	53.1	16.71	5	16.70	16.80	48.1	19,954	0.24%
2022/03/04	22	17.16	0	0.00	17.10	22	20,316	0.11%
2022/03/03	110	17.40	144	17.44	17.50	-34	20,250	-0.17%	大買/大賣/
2022/03/02	5.1	17.25	3	17.23	17.40	2.1	20,483	0.01%
2022/03/01	3.1	17.25	0.2	17.20	17.20	2.9	20,422	0.01%
2022/02/25	49	17.00	1	17.15	17.10	48	20,478	0.23%
2022/02/24	29.9	17.12	2	17.13	17.20	27.9	20,247	0.14%
2022/02/23	6.2	17.34	5	17.42	17.45	1.2	19,962	0.01%
2022/02/22	3.5	17.24	0	0.00	17.40	3.5	20,043	0.02%
2022/02/21	0.1	17.50	0	0.00	17.55	0.1	20,195	0.00%
2022/02/18	2.1	17.40	0	0.00	17.40	2.1	20,490	0.01%
2022/02/17	0.1	17.45	4	17.48	17.40	-3.9	20,579	-0.02%
2022/02/16	0.1	17.45	2	17.45	17.40	-1.9	20,750	-0.01%
2022/02/15	3.1	17.25	0	0.00	17.25	3.1	21,064	0.01%
2022/02/14	5.4	17.25	4	17.24	17.40	1.4	21,227	0.01%
2022/02/11	2.1	17.35	6	17.35	17.35	-3.9	21,089	-0.02%
2022/02/10	3.1	17.28	2	17.38	17.45	1.1	21,082	0.01%
2022/02/09	1.1	17.35	0.1	17.45	17.50	1	20,990	0.00%
2022/02/08	34.2	17.32	9	17.23	17.35	25.2	20,909	0.12%
2022/02/07	11.1	16.84	6	16.87	17.05	5.1	20,573	0.02%
2022/01/26	7.3	16.41	0.1	16.50	16.45	7.1	20,166	0.04%
2022/01/25	14.4	16.25	13	16.33	16.40	1.4	20,142	0.01%
2022/01/24	7.3	16.30	3	16.47	16.55	4.3	20,008	0.02%
2022/01/21	17.2	16.45	3	16.58	16.50	14.2	19,975	0.07%
2022/01/20	7	16.75	1	16.70	16.75	6	19,706	0.03%
2022/01/19	2	17.00	6	17.00	16.95	-4	19,565	-0.02%
2022/01/18	15.3	17.04	17	17.02	17.10	-1.8	19,333	-0.01%
2022/01/17	3.2	16.72	18.2	16.70	16.70	-15	18,968	-0.08%
2022/01/14	38.4	16.71	21	16.66	16.70	17.4	18,934	0.09%
2022/01/13	8.1	16.62	10	16.61	16.70	-1.9	18,923	-0.01%
2022/01/12	56.6	16.38	26	16.44	16.45	30.6	18,548	0.17%
2022/01/11	24.2	16.32	15.4	16.39	16.55	8.8	18,182	0.05%
2022/01/10	25.5	16.34	0	0.00	16.35	25.5	17,778	0.14%
2022/01/07	4.4	16.57	7	16.54	16.55	-2.6	17,534	-0.01%
2022/01/06	3.1	16.35	6	16.36	16.50	-2.9	17,290	-0.02%
2022/01/05	1	16.20	9	16.24	16.30	-8	17,151	-0.05%
2022/01/04	0.2	16.15	1	16.20	16.20	-0.9	17,180	0.00%
2022/01/03	8	16.10	8	16.20	16.10	0	17,144	0.00%
2021/12/30	0	16.25	0	0.00	16.15	0	17,134	0.00%
2021/12/29	8.1	16.17	0.5	16.10	16.25	7.6	17,244	0.04%
2021/12/28	3	15.95	12	15.91	16.05	-9	17,275	-0.05%
2021/12/27	1.1	15.90	1	15.90	15.95	0	17,280	0.00%
2021/12/24	3	15.97	0	0.00	15.95	3	17,601	0.02%
2021/12/22	1	15.85	0.6	15.95	15.85	0.4	17,825	0.00%
2021/12/21	3	15.90	7	15.91	15.90	-4	17,879	-0.02%
2021/12/20	6	15.70	1	15.75	15.75	5	17,886	0.03%
2021/12/17	0	0.00	0.1	15.90	15.90	-0.1	17,835	0.00%
2021/12/16	5	15.75	10	15.70	15.75	-5	17,799	-0.03%
2021/12/15	0	0.00	10.3	15.90	15.85	-10.3	17,991	-0.06%
2021/12/14	5.1	15.60	3	15.62	15.65	2.1	18,302	0.01%
2021/12/13	12.1	15.91	6	15.96	15.85	6.1	18,314	0.03%
2021/12/10	4.3	15.95	23	15.95	15.95	-18.7	18,235	-0.10%
2021/12/09	11.4	15.65	7	15.66	15.70	4.4	18,101	0.02%
2021/12/08	10.1	15.55	5	15.55	15.55	5.1	18,107	0.03%
2021/12/07	0.5	15.25	31	15.35	15.50	-30.5	18,006	-0.17%
2021/12/06	0	0.00	5	15.29	15.35	-5	18,022	-0.03%
2021/12/03	1	15.20	0	0.00	15.20	1	18,179	0.01%
2021/12/02	11.1	15.10	0	0.00	15.15	11.1	18,012	0.06%
2021/12/01	4.2	15.09	0	15.10	15.15	4.2	17,952	0.02%
2021/11/30	24.1	14.98	5	15.00	15.30	19.1	18,025	0.11%
2021/11/29	4.2	15.03	12	15.04	15.00	-7.8	17,460	-0.04%
2021/11/26	8.5	15.16	9	15.16	15.15	-0.5	17,556	0.00%
2021/11/25	2	15.45	32	15.45	15.50	-30	17,543	-0.17%
2021/11/24	3.1	15.52	21.2	15.55	15.50	-18.1	17,728	-0.10%
2021/11/23	1.3	15.38	5	15.40	15.30	-3.7	17,949	-0.02%
2021/11/22	0.1	15.18	13	15.17	15.20	-12.9	17,786	-0.07%
2021/11/19	6.1	15.08	0	0.00	15.10	6.1	17,608	0.03%
2021/11/18	2.6	15.22	2	15.18	15.20	0.6	17,542	0.00%
2021/11/17	9.3	14.95	8	14.99	15.00	1.3	17,430	0.01%
2021/11/16	1	14.60	22	14.60	14.75	-21	17,275	-0.12%
2021/11/15	5.2	14.65	11	14.74	14.70	-5.8	17,500	-0.03%
2021/11/12	0.3	14.47	9	14.56	14.55	-8.8	17,586	-0.05%
2021/11/11	1.6	14.19	54	14.24	14.35	-52.4	17,621	-0.30%
2021/11/10	0	0.00	18	14.20	14.20	-18	17,677	-0.10%
2021/11/09	1	14.15	4	14.15	14.15	-3	17,849	-0.02%
2021/11/08	1	14.20	13.1	14.20	14.20	-12	19,488	-0.06%
2021/11/05	13	14.07	1	14.15	14.15	12	20,771	0.06%
2021/11/04	6	14.15	0	0.00	14.15	6	21,225	0.03%
2021/11/03	0	0.00	26	14.15	14.20	-26	21,662	-0.12%
2021/11/02	0	0.00	25	14.19	14.15	-25	22,030	-0.11%
2021/11/01	0	14.15	10	14.18	14.15	-10	22,375	-0.04%
2021/10/29	1	14.10	30	14.08	14.15	-29	22,652	-0.13%
2021/10/28	0.1	14.20	0	0.00	14.15	0.1	22,738	0.00%
2021/10/27	6.1	14.15	155	14.15	14.20	-149	22,965	-0.65%	大賣/鉅額交易
2021/10/26	0.1	14.15	24	14.17	14.15	-24	23,721	-0.10%
2021/10/25	1.1	14.00	17	14.10	14.10	-15.9	23,925	-0.07%
2021/10/22	1.6	14.00	4	14.02	14.05	-2.4	24,406	-0.01%
2021/10/21	0.2	14.00	17	14.04	14.00	-16.9	24,666	-0.07%
2021/10/20	5.1	13.95	0	0.00	13.95	5.1	24,530	0.02%
2021/10/19	0.1	13.95	2	14.00	14.00	-2	24,549	-0.01%
2021/10/18	0.1	13.95	11	13.95	13.90	-10.9	24,547	-0.04%
2021/10/15	1.2	13.81	2	13.85	13.85	-0.9	24,705	0.00%
2021/10/14	1.3	13.82	0	0.00	13.80	1.3	25,194	0.00%
2021/10/13	0.1	13.90	1	13.90	13.90	-1	25,692	0.00%
2021/10/12	3.3	13.77	1	13.75	13.85	2.3	26,213	0.01%
2021/10/08	20	13.88	0	0.00	13.80	20	26,397	0.08%
2021/10/07	9	13.90	7	13.94	13.90	2	26,798	0.01%
2021/10/06	1.4	13.76	3	13.80	13.90	-1.6	27,522	-0.01%
2021/10/05	0.4	13.74	13	13.74	13.80	-12.6	27,872	-0.05%
2021/10/04	5.5	13.71	0	0.00	13.75	5.5	28,243	0.02%
2021/10/01	16.6	13.71	0	0.00	13.70	16.6	28,494	0.06%
2021/09/30	0.1	13.90	0	0.00	13.90	0.1	28,465	0.00%
2021/09/29	9.1	13.80	1	13.85	13.90	8.1	28,591	0.03%
2021/09/28	2.1	13.90	1	13.90	13.85	1.1	28,514	0.00%
2021/09/27	0	0.00	1	13.95	14.00	-1	28,525	0.00%
2021/09/24	0.6	13.95	0	0.00	13.95	0.6	28,613	0.00%
2021/09/23	19	13.89	0	0.00	13.85	19	28,694	0.07%
2021/09/22	44.4	13.78	6.5	13.83	13.85	37.9	28,663	0.13%
2021/09/17	10.1	13.97	38	14.06	13.95	-27.9	28,334	-0.10%
2021/09/16	2	14.05	31	14.11	14.10	-29	28,048	-0.10%
2021/09/15	16.1	14.00	4	14.05	14.05	12.1	27,964	0.04%
2021/09/14	22.1	14.05	0	0.00	14.05	22.1	28,046	0.08%
2021/09/13	1.1	14.05	26	14.06	14.10	-25	27,890	-0.09%
2021/09/10	1.1	14.00	0	0.00	14.05	1.1	28,048	0.00%
2021/09/09	6.2	13.93	0.8	14.00	14.00	5.4	28,506	0.02%
2021/09/08	11.4	13.95	9	14.04	14.05	2.4	28,496	0.01%
2021/09/06	2	14.05	3	14.05	14.05	-1	28,798	0.00%
2021/09/03	1.1	14.00	7	14.01	14.10	-6	29,075	-0.02%
2021/09/02	30.4	13.93	0	0.00	14.00	30.4	28,902	0.11%
2021/09/01	61.1	14.04	84.1	14.07	14.00	-23	28,728	-0.08%
2021/08/31	17.1	14.14	20	14.15	14.25	-2.9	28,492	-0.01%
2021/08/30	69.4	14.19	8	14.20	14.25	61.4	28,405	0.22%
2021/08/27	4.8	13.94	2.2	14.02	14.05	2.5	28,191	0.01%
2021/08/26	1	13.55	1	13.70	13.70	0	27,771	0.00%
2021/08/25	1.1	13.60	9	13.64	13.65	-7.9	27,745	-0.03%
2021/08/24	10.1	13.50	8.2	13.56	13.60	1.9	27,751	0.01%
2021/08/23	5	13.54	2	13.50	13.50	3	27,758	0.01%
2021/08/20	7.2	13.57	2	13.63	13.60	5.2	27,850	0.02%
2021/08/19	1	13.65	3.1	13.60	13.65	-2.1	28,567	-0.01%
2021/08/18	5.3	13.60	0	0.00	13.65	5.3	28,331	0.02%
2021/08/17	12.2	13.40	0	0.00	13.55	12.2	28,179	0.04%
2021/08/16	19	13.28	21	13.31	13.30	-2	27,834	-0.01%
2021/08/13	34.8	13.32	5	13.34	13.35	29.8	27,802	0.11%
2021/08/12	113.1	13.28	12	13.21	13.30	101.1	27,698	0.37%	大買/鉅額交易
2021/08/11	50.8	14.23	9	14.22	14.20	41.8	26,185	0.16%
2021/08/10	4	14.20	4	14.25	14.20	0	25,336	0.00%
2021/08/09	0.2	14.25	3.2	14.20	14.20	-3	25,405	-0.01%
2021/08/06	4	14.20	0	0.00	14.20	4	25,402	0.02%
2021/08/05	24.2	14.22	1	14.25	14.25	23.2	25,879	0.09%
2021/08/04	7.1	14.15	0	0.00	14.20	7.1	26,968	0.03%
2021/08/03	5	14.10	19	14.10	14.15	-14	27,254	-0.05%
2021/08/02	2	14.10	5	14.10	14.20	-3	27,897	-0.01%
2021/07/30	18	14.07	3	14.22	14.05	15	28,077	0.05%
2021/07/29	10	14.15	2.1	14.20	14.20	7.9	28,354	0.03%
2021/07/28	23.3	14.02	3	14.03	14.10	20.3	28,464	0.07%
2021/07/27	3	14.15	0	0.00	14.15	3	28,764	0.01%
2021/07/26	8.1	14.30	0.1	14.35	14.30	8	28,917	0.03%
2021/07/23	5.1	14.25	2	14.30	14.25	3.1	29,021	0.01%
2021/07/22	0.2	14.28	0	0.00	14.30	0.2	29,081	0.00%
2021/07/21	6	14.11	176	14.20	14.20	-170	29,214	-0.58%	大賣/鉅額交易
2021/07/20	19.1	14.22	8.1	14.13	14.20	11	29,501	0.04%
2021/07/19	30.1	14.38	2	14.40	14.45	28.1	29,049	0.10%
2021/07/16	3.5	14.30	8	14.36	14.35	-4.5	29,167	-0.02%
2021/07/15	2.2	14.15	0	0.00	14.25	2.2	28,795	0.01%
2021/07/14	0.3	14.20	4	14.18	14.15	-3.7	28,720	-0.01%
2021/07/13	2.7	14.17	14	14.16	14.10	-11.3	28,766	-0.04%
2021/07/12	22.8	14.06	1	14.15	14.00	21.8	28,224	0.08%
2021/07/09	11.7	13.95	13.5	13.97	13.95	-1.8	27,986	-0.01%
2021/07/08	8.8	13.89	8	13.90	13.95	0.8	27,623	0.00%
2021/07/07	0.2	13.80	3	13.82	13.80	-2.8	27,511	-0.01%
2021/07/06	4.5	13.81	2	13.83	13.80	2.5	27,494	0.01%
2021/07/05	11	13.65	12	13.70	13.75	-1	27,400	0.00%
2021/07/02	1.2	13.70	0	0.00	13.65	1.2	27,374	0.00%
2021/07/01	1.2	13.70	6	13.75	13.70	-4.8	27,361	-0.02%
2021/06/30	3.1	13.77	4.1	13.76	13.75	-1	27,344	0.00%
2021/06/29	5.4	13.70	1	13.75	13.75	4.4	27,500	0.02%
2021/06/28	4.2	13.81	9	13.79	13.75	-4.8	27,729	-0.02%
2021/06/25	4	13.78	8	13.76	13.80	-4	27,891	-0.01%
2021/06/24	2	13.68	8	13.69	13.70	-6	27,840	-0.02%
2021/06/23	0	0.00	39.3	13.61	13.60	-39.3	27,924	-0.14%
2021/06/22	0	0.00	1	13.55	13.50	-1	28,024	0.00%
2021/06/21	9.6	13.46	12	13.50	13.50	-2.4	28,231	-0.01%
2021/06/18	4.3	13.50	1	13.50	13.55	3.3	28,091	0.01%
2021/06/16	0	13.60	5	13.60	13.70	-5	29,300	-0.02%
2021/06/15	16	13.57	6	13.62	13.55	10	29,313	0.03%
2021/06/11	12.3	13.71	18	13.75	13.75	-5.7	29,216	-0.02%
2021/06/10	4.1	13.54	1	13.60	13.65	3.1	29,178	0.01%
2021/06/09	0	0.00	21	13.65	13.60	-21	29,494	-0.07%
2021/06/08	1.2	13.66	8.4	13.69	13.65	-7.2	29,606	-0.02%
2021/06/07	10.1	13.56	0	0.00	13.65	10.1	29,961	0.03%
2021/06/04	24.1	13.65	5.2	13.70	13.70	18.9	30,063	0.06%
2021/06/03	19.5	13.65	4.2	13.65	13.70	15.3	30,298	0.05%
2021/06/02	3.8	13.63	86	13.60	13.65	-82.2	30,346	-0.27%
2021/06/01	2	13.55	0	0.00	13.55	2	30,381	0.01%
2021/05/31	3.1	13.50	13	13.50	13.55	-9.9	30,598	-0.03%
2021/05/28	87.1	13.45	0	0.00	13.45	87.1	30,808	0.28%
2021/05/27	3	13.33	4	13.45	13.50	-1	30,605	0.00%
2021/05/26	7.2	13.45	2	13.45	13.45	5.2	30,188	0.02%
2021/05/25	11	13.38	54	13.35	13.30	-43	30,352	-0.14%
2021/05/24	2.1	13.22	4	13.24	13.25	-1.9	30,325	-0.01%
2021/05/21	3	13.22	9	13.30	13.20	-6	30,476	-0.02%
2021/05/20	0.1	13.15	26	13.15	13.10	-26	30,427	-0.09%
2021/05/19	6	13.06	3	13.08	13.05	3	30,503	0.01%
2021/05/18	6.2	13.03	112	13.02	13.05	-105.8	30,639	-0.35%	大賣/鉅額交易
2021/05/17	24.5	12.71	70	12.74	12.60	-45.5	30,849	-0.15%
2021/05/14	5.1	12.99	0	0.00	13.15	5.1	30,394	0.02%
2021/05/13	7.3	13.03	28	13.07	13.00	-20.7	29,935	-0.07%
2021/05/12	288.5	13.02	100	13.12	13.05	188.5	29,135	0.65%	大買/鉅額交易
2021/05/11	25.1	13.72	43	13.85	13.70	-17.9	27,745	-0.06%
2021/05/10	18.2	13.91	19	13.91	14.00	-0.8	27,192	0.00%
2021/05/07	37.2	13.62	43	13.65	13.65	-5.8	26,614	-0.02%
2021/05/06	84	13.59	216.3	13.55	13.60	-132.3	26,375	-0.50%	大賣/鉅額交易
2021/05/04	51.3	13.18	136	13.12	13.20	-84.7	25,044	-0.34%	大賣/
2021/05/03	3.7	13.37	16	13.40	13.35	-12.3	24,410	-0.05%
2021/04/29	16	13.34	6	13.41	13.30	10	24,074	0.04%
2021/04/28	12	13.45	2	13.45	13.50	10	23,998	0.04%
2021/04/27	4.1	13.45	1	13.45	13.50	3.1	24,345	0.01%
2021/04/26	37	13.51	19	13.44	13.50	18	24,159	0.07%
2021/04/23	32.4	13.25	8	13.30	13.30	24.4	23,710	0.10%
2021/04/22	148.9	13.45	64	13.50	13.30	84.9	23,796	0.36%	大買/
2021/04/21	6.3	13.30	6	13.31	13.30	0.3	23,455	0.00%
2021/04/20	19.3	13.26	4	13.25	13.35	15.2	23,374	0.07%
2021/04/19	7.3	13.23	34	13.20	13.25	-26.8	23,273	-0.11%
2021/04/16	6.4	12.95	15	12.96	13.00	-8.7	22,927	-0.04%
2021/04/15	26.9	12.90	11.4	12.94	12.95	15.5	23,202	0.07%
2021/04/14	21	12.75	78	12.77	12.80	-57	22,925	-0.25%
2021/04/13	29.5	12.83	21	12.85	12.75	8.5	23,111	0.04%
2021/04/12	10	12.75	25.4	12.77	12.80	-15.4	23,049	-0.07%
2021/04/09	22.6	12.55	0.3	12.60	12.55	22.3	23,028	0.10%
2021/04/08	4.8	12.59	3.5	12.65	12.60	1.3	23,110	0.01%
2021/04/07	1.6	12.55	42	12.60	12.65	-40.4	23,674	-0.17%
2021/04/06	31	12.64	11	12.65	12.60	20	23,659	0.08%
2021/04/01	43.2	12.73	14	12.70	12.65	29.2	23,543	0.12%
2021/03/31	3	12.70	4	12.75	12.85	-1	23,224	0.00%
2021/03/30	1.2	12.59	3.2	12.64	12.70	-2	22,972	-0.01%
2021/03/29	14	12.55	13	12.60	12.60	1	22,771	0.00%
2021/03/26	0	0.00	310.1	12.50	12.45	-310.1	22,643	-1.37%	大賣/鉅額交易
2021/03/25	21.1	12.44	24.5	12.49	12.50	-3.4	22,525	-0.02%
2021/03/24	12	12.35	0	0.00	12.35	12	22,371	0.05%
2021/03/23	18	12.34	1	12.35	12.35	17	22,113	0.08%
2021/03/22	8	12.26	26	12.23	12.30	-18	22,136	-0.08%
2021/03/19	90.2	12.05	58	12.24	12.05	32.2	21,967	0.15%
2021/03/18	0	12.26	0	0.00	12.25	0	20,599	0.00%
2021/03/17	21.2	12.26	3.3	12.35	12.30	17.9	20,614	0.09%
2021/03/16	2	12.35	0	0.00	12.35	2	20,554	0.01%
2021/03/15	9	12.30	17	12.31	12.30	-8	20,506	-0.04%
2021/03/12	12	12.13	24	12.06	12.15	-12	20,884	-0.06%
2021/03/11	36.1	12.10	56	12.02	12.00	-19.9	20,963	-0.09%
2021/03/10	30	12.00	1.5	12.02	12.05	28.5	20,806	0.14%
2021/03/09	12	11.90	48	11.91	11.95	-36	20,687	-0.17%
2021/03/08	1	11.75	1	11.75	11.80	0	20,685	0.00%
2021/03/05	53	11.71	0.1	11.80	11.75	52.9	20,716	0.26%
2021/03/04	39	11.71	19	11.77	11.80	20	21,420	0.09%
2021/03/03	11	11.83	11	11.90	11.85	0	21,538	0.00%
2021/03/02	14	11.66	8	11.75	11.65	6	21,289	0.03%
2021/02/26	18	11.71	0	0.00	11.65	18	21,348	0.08%
2021/02/25	25	11.92	35	11.87	11.95	-10	21,039	-0.05%
2021/02/24	5.1	11.78	2	11.75	11.80	3.1	20,831	0.01%
2021/02/23	3	11.68	74	11.74	11.75	-71	20,776	-0.34%
2021/02/22	10	11.60	1	11.70	11.65	9	21,140	0.04%
2021/02/19	33	11.50	3	11.55	11.60	30	21,098	0.14%
2021/02/18	7	11.56	21	11.63	11.60	-14	21,118	-0.07%
2021/02/17	1	11.35	123.3	11.33	11.60	-122.3	21,064	-0.58%	大賣/鉅額交易
2021/02/05	0.2	11.20	1	11.20	11.20	-0.8	20,483	0.00%
2021/02/03	4	11.10	3	11.13	11.10	1	20,996	0.00%
2021/02/02	0	0.00	34	11.19	11.10	-34	21,398	-0.16%
2021/02/01	10	10.95	20	11.10	11.10	-10	21,457	-0.05%
2021/01/29	43.2	10.97	0	0.00	10.95	43.2	21,382	0.20%
2021/01/28	91	11.03	0.1	11.15	11.05	90.9	21,133	0.43%
2021/01/27	21	11.09	5	11.15	11.10	16	20,957	0.08%
2021/01/26	54.1	11.09	1.2	11.15	11.10	52.9	20,843	0.25%
2021/01/25	48	11.01	47	11.15	11.15	1	20,842	0.00%
2021/01/22	11	11.10	0.8	11.20	11.10	10.2	20,843	0.05%
2021/01/21	0	0.00	4	11.24	11.15	-4	20,762	-0.02%
2021/01/20	71.2	11.12	11	11.15	11.10	60.2	20,578	0.29%
2021/01/19	26.3	11.36	2	11.40	11.35	24.3	20,080	0.12%
2021/01/18	19	11.31	466.5	11.35	11.35	-447.5	19,999	-2.24%	大賣/鉅額交易
2021/01/15	20	11.41	5	11.43	11.40	15	19,886	0.08%
2021/01/14	16	11.57	1	11.65	11.50	15	19,878	0.08%
2021/01/13	10	11.53	4	11.48	11.50	6	19,627	0.03%
2021/01/12	39.3	11.48	13.4	11.44	11.45	25.9	19,492	0.13%
2021/01/11	37	11.63	41.1	11.65	11.65	-4.1	19,396	-0.02%
2021/01/08	30	11.58	29.4	11.55	11.65	0.6	19,235	0.00%
2021/01/07	0.2	11.35	32	11.43	11.45	-31.8	18,714	-0.17%
2021/01/06	20	11.37	11	11.40	11.40	9	18,662	0.05%
2021/01/05	21	11.47	2	11.50	11.45	19	18,322	0.10%
2021/01/04	11.1	11.50	4	11.50	11.45	7.1	18,419	0.04%
2020/12/31	10	11.45	0	0.00	11.45	10	18,243	0.05%
2020/12/30	40.2	11.37	89.1	11.48	11.50	-48.9	18,132	-0.27%
2020/12/29	13	11.20	0	0.00	11.20	13	17,641	0.07%
2020/12/28	10	11.18	0	0.00	11.20	10	17,606	0.06%
2020/12/25	2.2	11.17	0	0.00	11.15	2.2	17,590	0.01%
2020/12/24	1	11.10	0	0.00	11.15	1	17,719	0.01%
2020/12/23	2	11.10	1	11.15	11.10	1	17,667	0.01%
2020/12/22	8.1	11.15	0	0.00	11.15	8.1	17,863	0.05%
2020/12/21	2.1	11.15	2.1	11.20	11.20	0.1	18,096	0.00%
2020/12/18	7	11.15	0	0.00	11.10	7	18,120	0.04%
2020/12/17	3	11.15	20.4	11.10	11.20	-17.4	18,075	-0.10%
2020/12/16	10	11.10	2	11.15	11.20	8	18,052	0.04%
2020/12/15	26	11.05	0	0.00	11.05	26	18,033	0.14%
2020/12/14	8.1	11.17	5	11.20	11.15	3.1	17,810	0.02%
2020/12/11	14	11.20	0	0.00	11.20	14	17,762	0.08%
2020/12/10	17	11.09	2	11.10	11.05	15	17,577	0.09%
2020/12/09	17	11.05	20	11.10	11.05	-3	17,392	-0.02%
2020/12/08	21	11.05	0	0.00	11.00	21	17,191	0.12%
2020/12/07	12	11.23	0	0.00	11.20	12	16,444	0.07%
2020/12/04	23	11.26	12	11.26	11.30	11	16,266	0.07%
2020/12/02	231	11.20	0	0.00	11.25	231	15,982	1.45%	大買/鉅額交易
2020/12/01	309.4	11.19	3	11.20	11.25	306.4	15,858	1.93%	大買/鉅額交易
2020/11/30	80	11.29	0	0.00	11.10	80	15,879	0.50%
2020/11/27	85	11.30	33	11.30	11.35	52	15,162	0.34%
2020/11/26	1	11.25	3	11.32	11.30	-2	14,864	-0.01%
2020/11/25	0	0.00	3	11.30	11.30	-3	15,083	-0.02%
2020/11/24	5	11.20	0	0.00	11.20	5	14,853	0.03%
2020/11/23	7	11.25	10	11.30	11.30	-3	14,730	-0.02%
2020/11/20	5	11.27	4	11.20	11.25	1	14,677	0.01%
2020/11/19	0	0.00	2.7	11.30	11.30	-2.7	14,630	-0.02%
2020/11/18	10	11.17	4	11.20	11.20	6	14,077	0.04%
2020/11/17	9	11.15	8	11.20	11.15	1	13,986	0.01%
2020/11/16	0	0.00	3	11.25	11.25	-3	14,065	-0.02%
2020/11/13	1	11.10	1	11.20	11.20	0	13,903	0.00%
2020/11/12	2.2	11.16	0.1	11.20	11.20	2.1	13,888	0.02%
2020/11/11	13.4	11.39	134	11.39	11.35	-120.6	13,541	-0.89%	大賣/鉅額交易
2020/11/10	2	11.13	121.4	11.15	11.20	-119.4	13,181	-0.91%	大賣/鉅額交易
2020/11/09	1	11.05	11	11.05	11.05	-10	12,813	-0.08%
2020/11/06	3	10.90	2	10.95	10.95	1	12,750	0.01%
2020/11/05	0	0.00	63.3	10.97	11.00	-63.3	12,937	-0.49%
2020/11/04	0	0.00	50.9	10.93	10.95	-50.9	13,056	-0.39%
2020/11/03	1.1	10.85	0.1	10.90	10.90	1	13,190	0.01%
2020/11/02	3	10.75	46	10.87	10.90	-43	13,403	-0.32%
2020/10/30	28	10.71	5	10.75	10.70	23	13,445	0.17%
2020/10/29	6.1	10.75	16	10.80	10.75	-9.9	13,386	-0.07%
2020/10/28	0	0.00	4	10.80	10.80	-4	13,527	-0.03%
2020/10/27	0	10.85	0	0.00	10.80	0	13,811	0.00%
2020/10/26	0	0.00	21	10.85	10.90	-21	14,071	-0.15%
2020/10/23	7	10.80	0	0.00	10.80	7	14,400	0.05%
2020/10/22	11	10.80	5	10.85	10.80	6	14,830	0.04%
2020/10/21	0	0.00	9	10.85	10.80	-9	15,157	-0.06%
2020/10/20	5	10.80	0	0.00	10.85	5	15,489	0.03%
2020/10/19	0	0.00	11	10.87	10.90	-11	15,702	-0.07%
2020/10/15	5	10.75	5	10.76	10.75	0	16,494	0.00%
2020/10/14	0	0.00	5	10.85	10.80	-5	16,730	-0.03%
2020/10/13	11	10.75	7	10.79	10.80	4	17,140	0.02%
2020/10/12	15	10.75	24	10.80	10.85	-9	17,365	-0.05%
2020/10/08	6	10.76	28	10.84	10.85	-22	17,365	-0.13%
2020/10/07	11	10.75	45	10.80	10.75	-34	17,565	-0.19%
2020/10/06	15	10.80	0	0.00	10.80	15	17,752	0.08%
2020/10/05	15	10.80	0	0.00	10.80	15	17,833	0.08%
2020/09/29	39	10.90	36	10.90	10.85	3	18,353	0.02%
2020/09/28	60	10.80	23	10.82	10.85	37	18,747	0.20%
2020/09/25	22	10.64	51	10.64	10.60	-29	19,196	-0.15%
2020/09/24	50	10.60	15.9	10.60	10.50	34.1	19,267	0.18%
2020/09/23	22	10.75	8	10.78	10.75	14	19,539	0.07%
2020/09/22	91	10.78	5	10.80	10.75	86	19,631	0.44%
2020/09/21	12	10.86	0	0.00	10.85	12	19,843	0.06%
2020/09/18	0	0.00	63	10.94	10.95	-63	20,153	-0.31%
2020/09/17	11	10.85	0	0.00	10.85	11	20,263	0.05%
2020/09/16	0	0.00	1	10.90	10.95	-1	20,517	0.00%
2020/09/15	0	0.00	2	10.85	10.85	-2	20,668	-0.01%
2020/09/14	40	10.90	74	10.91	10.90	-34	21,232	-0.16%
2020/09/11	15	10.85	19.5	10.87	10.90	-4.5	21,529	-0.02%
2020/09/10	0	0.00	6	10.89	10.90	-6	21,819	-0.03%
2020/09/09	25	10.86	0	0.00	10.90	25	21,981	0.11%
2020/09/08	6	10.87	23	10.90	10.95	-17	22,184	-0.08%
2020/09/07	5	10.85	14.8	10.87	10.85	-9.8	22,626	-0.04%
2020/09/04	71	10.80	24	10.82	10.80	47	24,121	0.19%
2020/09/03	38	10.87	26.6	10.90	10.90	11.4	24,993	0.05%
2020/09/02	14	10.89	44	10.85	10.90	-30	25,349	-0.12%
2020/09/01	5	10.80	0	0.00	10.85	5	25,713	0.02%
2020/08/31	27	10.82	5	10.90	10.80	22	25,998	0.08%
2020/08/28	27	10.85	10	10.90	10.85	17	26,037	0.07%
2020/08/27	16	10.85	0	0.00	10.85	16	26,543	0.06%
2020/08/26	16	10.85	0	0.00	10.90	16	26,793	0.06%
2020/08/25	24	10.85	0	0.00	10.85	24	27,043	0.09%
2020/08/24	10	10.90	16	10.93	10.90	-6	27,900	-0.02%
2020/08/21	0	0.00	20	10.89	10.90	-20	28,130	-0.07%
2020/08/20	41	10.80	17	10.77	10.75	24	28,221	0.09%
2020/08/19	47	10.93	40	10.95	10.90	7	28,147	0.02%
2020/08/18	0	11.00	12	10.97	11.00	-12	28,130	-0.04%
2020/08/17	1	11.00	7	10.99	11.00	-6	28,316	-0.02%
2020/08/14	0	0.00	26	10.95	11.00	-26	28,417	-0.09%
2020/08/13	0	0.00	3	10.98	11.00	-3	28,396	-0.01%
2020/08/12	10	10.95	128	10.95	10.95	-118	28,450	-0.41%	大賣/鉅額交易
2020/08/11	15	10.92	2	11.00	10.90	13	28,476	0.05%
2020/08/10	51	10.97	60	10.98	10.95	-9	28,346	-0.03%
2020/08/07	6	10.88	2	10.90	10.85	4	28,285	0.01%
2020/08/06	28	10.86	56	10.86	10.95	-28	28,149	-0.10%
2020/08/05	23	10.75	23	10.79	10.70	0	28,162	0.00%
2020/08/04	22	10.75	30	10.78	10.75	-8	28,163	-0.03%
2020/08/03	36	10.68	12	10.74	10.65	24	28,128	0.09%
2020/07/31	60	10.69	89	10.72	10.65	-29	27,928	-0.10%
2020/07/30	22	10.68	50	10.65	10.65	-28	27,797	-0.10%
2020/07/29	113	10.67	70.3	10.71	10.65	42.7	27,581	0.15%	大買/
2020/07/28	39	10.61	11	10.70	10.60	28	27,535	0.10%
2020/07/27	48	10.69	99	10.70	10.65	-51	27,380	-0.19%
2020/07/24	122	10.85	38	10.85	10.80	84	26,991	0.31%	大買/
2020/07/23	6	10.90	14	10.90	10.90	-8	26,697	-0.03%
2020/07/22	4	10.90	1	10.90	10.90	3	26,563	0.01%
2020/07/21	93	10.87	0	0.00	10.85	93	26,351	0.35%
2020/07/20	37	10.90	39	10.93	11.00	-2	25,928	-0.01%
2020/07/17	49	10.96	46	10.95	10.95	3	25,808	0.01%
2020/07/16	28	10.94	25	10.98	10.90	3	25,665	0.01%
2020/07/15	7.5	10.90	20	10.90	10.95	-12.5	25,512	-0.05%
2020/07/14	29	10.91	10	10.95	10.90	19	25,419	0.07%
2020/07/13	87	10.98	71	11.04	10.95	16	25,406	0.06%
2020/07/10	97	10.97	113	10.92	10.95	-16	25,351	-0.06%	大賣/
2020/07/09	106	11.01	52	11.05	11.00	54	25,248	0.21%	大買/
2020/07/08	61.1	11.06	3	11.10	11.05	58.1	25,004	0.23%
2020/07/07	99	11.05	28	11.02	11.10	71	24,785	0.29%
2020/07/06	393.2	11.06	342	11.11	11.15	51.2	24,398	0.21%	大買/大賣/
2020/07/03	46	10.90	16	11.00	10.90	30	24,077	0.12%
2020/07/02	117	10.82	60	10.90	10.90	57	24,048	0.24%	大買/
2020/07/01	80	10.91	62	10.95	10.90	18	23,759	0.08%
2020/06/30	103	10.92	90	10.97	10.85	13	23,756	0.05%	大買/
2020/06/29	75.4	10.91	10	10.91	10.90	65.4	23,714	0.28%
2020/06/24	78.5	11.03	55	11.07	11.10	23.5	23,594	0.10%
2020/06/23	114	11.02	67	11.03	11.05	47	23,556	0.20%	大買/
2020/06/22	39	11.09	23	11.12	11.10	16	23,417	0.07%
2020/06/19	51	11.05	0	0.00	11.00	51	23,659	0.22%
2020/06/18	179	11.13	12	11.15	11.10	167	23,343	0.72%	大買/鉅額交易
2020/06/17	11	11.12	0	0.00	11.25	11	23,359	0.05%
2020/06/16	33	11.22	32	11.26	11.25	1	23,853	0.00%
2020/06/15	16	11.14	0	0.00	11.05	16	24,606	0.07%
2020/06/12	55	11.18	7	11.21	11.20	48	24,833	0.19%
2020/06/11	197	11.59	39	11.64	11.45	158	24,917	0.63%	大買/鉅額交易
2020/06/10	103	12.31	10	12.33	12.35	93	23,727	0.39%	大買/
2020/06/09	15	12.25	200	12.30	12.25	-185	23,423	-0.79%	大賣/鉅額交易
2020/06/08	23	12.30	0	0.00	12.30	23	23,384	0.10%
2020/06/05	78.5	12.17	94	12.23	12.20	-15.5	23,100	-0.07%
2020/06/04	12	12.23	5	12.22	12.20	7	23,129	0.03%
2020/06/03	6.5	12.16	16	12.28	12.20	-9.5	23,358	-0.04%
2020/06/02	88	12.08	12	12.15	12.10	76	23,335	0.33%
2020/06/01	13	11.97	10	11.99	11.95	3	23,476	0.01%
2020/05/29	6	11.83	5	11.75	11.80	1	23,478	0.00%
2020/05/28	57	11.81	0	0.00	11.75	57	22,685	0.25%
2020/05/27	50	11.75	0	0.00	11.80	50	22,792	0.22%
2020/05/26	53	11.75	7	11.78	11.75	46	22,934	0.20%
2020/05/22	17	11.57	0	0.00	11.55	17	22,996	0.07%
2020/05/21	2	11.75	16	11.78	11.80	-14	23,081	-0.06%
2020/05/20	6	11.70	20	11.75	11.65	-14	23,185	-0.06%
2020/05/19	5	11.65	4	11.68	11.70	1	23,348	0.00%
2020/05/18	16	11.53	0.3	11.60	11.50	15.7	23,396	0.07%
2020/05/15	14	11.76	12	11.70	11.65	2	23,265	0.01%
2020/05/14	5	11.73	12	11.77	11.70	-7	23,146	-0.03%
2020/05/13	0	0.00	3	11.82	11.80	-3	23,010	-0.01%
2020/05/12	27	11.83	14	11.87	11.80	13	23,016	0.06%
2020/05/11	12	11.83	6	11.88	11.80	6	22,932	0.03%
2020/05/08	24	11.55	1	11.70	11.55	23	22,911	0.10%
2020/05/07	0	0.00	1	11.55	11.55	-1	22,995	0.00%
2020/05/06	10	11.52	227	11.55	11.50	-217	23,037	-0.94%	大賣/鉅額交易
2020/05/05	6	11.75	6	11.75	11.70	0	23,166	0.00%
2020/05/04	22	11.65	5	11.80	11.70	17	23,248	0.07%
2020/04/30	1	11.90	24	12.10	12.20	-23	23,284	-0.10%
2020/04/29	4	11.75	23.6	11.75	11.75	-19.6	23,423	-0.08%
2020/04/28	32	11.56	18	11.55	11.55	14	23,734	0.06%
2020/04/27	17	11.42	10	11.45	11.50	7	24,393	0.03%
2020/04/24	7	11.29	3	11.30	11.25	4	24,472	0.02%
2020/04/23	13	11.34	0	0.00	11.30	13	24,594	0.05%
2020/04/22	0	0.00	10	11.28	11.35	-10	24,551	-0.04%
2020/04/21	14	11.57	1	11.45	11.40	13	24,596	0.05%
2020/04/20	14	11.78	7	11.83	11.90	7	24,479	0.03%
2020/04/17	2	11.95	11	11.91	11.90	-9	24,795	-0.04%
2020/04/16	23	11.75	20	11.75	11.80	3	24,653	0.01%
2020/04/15	21	11.75	34	11.77	11.90	-13	24,575	-0.05%
2020/04/14	22	11.50	47	11.52	11.55	-25	24,533	-0.10%
2020/04/13	58	11.37	22	11.35	11.30	36	24,524	0.15%
2020/04/10	48	11.43	52	11.48	11.60	-4	24,591	-0.02%
2020/04/09	35	11.33	59	11.37	11.30	-24	24,663	-0.10%
2020/04/08	40	11.25	49	11.21	11.25	-9	24,577	-0.04%
2020/04/07	0	0.00	5	11.16	11.10	-5	24,406	-0.02%
2020/04/06	2	11.00	25	11.07	11.05	-23	24,254	-0.09%
2020/04/01	0	0.00	0.5	11.05	11.00	-0.5	23,907	0.00%
2020/03/31	0	0.00	21	11.05	11.05	-21	23,710	-0.09%
2020/03/30	0	0.00	10	10.70	10.90	-10	23,397	-0.04%
2020/03/27	48	11.14	0	0.00	11.05	48	23,260	0.21%
2020/03/26	0	0.00	6	10.75	10.95	-6	23,182	-0.03%
2020/03/25	4	10.91	54	10.75	10.85	-50	23,523	-0.21%
2020/03/24	57	10.48	2	10.48	10.35	55	23,229	0.24%
2020/03/23	23	10.00	16	10.06	10.10	7	23,159	0.03%
2020/03/20	17	9.87	16	10.19	10.60	1	22,980	0.00%
2020/03/19	16	9.67	73	9.55	9.68	-57	22,303	-0.26%
2020/03/18	46	10.13	112.7	10.19	10.10	-66.7	21,844	-0.31%	大賣/
2020/03/17	61	10.30	13	10.33	10.30	48	21,499	0.22%
2020/03/16	16	10.85	0	0.00	10.70	16	20,973	0.08%
2020/03/13	51	10.94	67	10.89	11.30	-16	20,624	-0.08%
2020/03/12	2	11.70	10	12.09	11.75	-8	19,865	-0.04%
2020/03/11	23	12.40	0	0.00	12.35	23	19,337	0.12%
2020/03/10	5	12.46	7	12.34	12.50	-2	19,260	-0.01%
2020/03/09	25	12.62	55	12.61	12.55	-30	19,008	-0.16%
2020/03/06	8.5	12.85	0	0.00	12.80	8.5	18,500	0.05%
2020/03/05	48	12.93	0	0.00	12.90	48	18,110	0.27%
2020/03/04	10	13.00	5	13.00	13.00	5	17,774	0.03%
2020/03/03	100.7	13.10	5	13.05	13.05	95.7	17,615	0.54%
2020/03/02	32	12.98	25	12.96	13.00	7	17,480	0.04%
2020/02/27	3	12.95	0	0.00	13.00	3	17,635	0.02%
2020/02/26	2	12.93	68	12.95	13.05	-66	17,324	-0.38%
2020/02/25	8	12.94	13	12.95	13.00	-5	17,148	-0.03%
2020/02/24	72	13.00	3	12.95	13.00	69	16,968	0.41%
2020/02/21	30	13.10	5	13.10	13.10	25	16,656	0.15%
2020/02/20	39	13.19	0	0.00	13.15	39	16,429	0.24%
2020/02/19	2	13.20	15	13.18	13.30	-13	16,209	-0.08%
2020/02/17	8	13.05	1	13.05	13.10	7	16,198	0.04%
2020/02/14	1	13.10	0	0.00	13.10	1	16,306	0.01%
2020/02/13	121	13.10	0	0.00	13.05	121	16,311	0.74%	大買/鉅額交易
2020/02/12	2	13.10	0	0.00	13.05	2	16,310	0.01%
2020/02/11	4	13.05	0	0.00	13.10	4	16,129	0.02%
2020/02/10	20	13.02	11	13.10	13.10	9	16,075	0.06%
2020/02/07	27	13.05	0	0.00	13.05	27	15,998	0.17%
2020/02/06	1	13.10	5	13.15	13.15	-4	16,107	-0.02%
2020/02/05	17	13.05	0	0.00	13.05	17	15,816	0.11%
2020/02/04	7	13.01	15	13.07	13.10	-8	15,710	-0.05%
2020/02/03	29	12.67	27	12.96	13.00	2	15,507	0.01%
2020/01/31	21	13.00	300	12.90	12.90	-279	15,112	-1.85%	大賣/鉅額交易
2020/01/30	79	12.96	46	12.99	12.80	33	14,713	0.22%
2020/01/20	13	13.48	0	0.00	13.50	13	14,010	0.09%
2020/01/17	0	0.00	58	13.28	13.35	-58	13,930	-0.42%
2020/01/16	0	0.00	31	13.15	13.20	-31	13,786	-0.22%
2020/01/15	1	13.15	30	13.18	13.20	-29	13,730	-0.21%
2020/01/14	9	13.10	10	13.15	13.15	-1	13,614	-0.01%
2020/01/13	10	13.05	1.1	13.05	13.05	8.9	13,513	0.07%
2020/01/10	11	13.10	36	13.12	13.15	-25	13,197	-0.19%
2020/01/09	8	13.05	5	13.10	13.10	3	13,201	0.02%
2020/01/08	1	12.90	5	13.00	12.95	-4	13,060	-0.03%
2020/01/07	0	0.00	9	13.00	13.00	-9	12,953	-0.07%
2020/01/06	16	12.98	40	13.00	13.00	-24	12,833	-0.19%
2020/01/03	26	13.00	0	0.00	13.05	26	12,705	0.20%
2020/01/02	6	13.05	6	13.05	13.05	0	12,678	0.00%
2019/12/31	30	13.06	0	0.00	13.00	30	12,617	0.24%
2019/12/30	10	13.10	6	13.15	13.15	4	12,575	0.03%
2019/12/26	26	13.05	10	13.10	13.10	16	12,628	0.13%
2019/12/25	12	13.06	0	0.00	13.10	12	12,817	0.09%
2019/12/24	1	13.20	0	0.00	13.15	1	12,953	0.01%
2019/12/23	5	13.25	3	13.30	13.25	2	13,059	0.02%
2019/12/20	2	13.25	25	13.28	13.25	-23	13,450	-0.17%
2019/12/19	0	0.00	10	13.20	13.15	-10	13,203	-0.08%
2019/12/18	10	13.00	20	13.15	13.15	-10	13,333	-0.07%
2019/12/17	24	13.00	2.1	13.05	13.10	21.9	13,498	0.16%
2019/12/16	28	13.06	0	0.00	13.05	28	13,379	0.21%
2019/12/13	9	13.06	3	13.08	13.05	6	13,405	0.04%
2019/12/12	2	13.00	4	12.99	12.95	-2	13,011	-0.02%
2019/12/11	11	12.89	0	0.00	12.90	11	12,873	0.09%
2019/12/10	1	12.80	0	0.00	12.80	1	12,878	0.01%
2019/12/09	10	12.85	2	12.85	12.85	8	12,859	0.06%
2019/12/05	4	12.85	0	0.00	12.95	4	13,019	0.03%
2019/12/04	0	0.00	4	12.90	12.95	-4	12,954	-0.03%
2019/12/02	0	0.00	5	12.90	12.85	-5	13,036	-0.04%
2019/11/29	177	12.95	0	0.00	12.85	177	12,967	1.36%	大買/鉅額交易
2019/11/28	1	13.00	6	13.04	13.05	-5	12,941	-0.04%
2019/11/27	0	0.00	15	12.97	13.00	-15	13,317	-0.11%
2019/11/26	1	12.85	0	0.00	12.85	1	13,493	0.01%
2019/11/25	0	0.00	2	12.85	12.80	-2	13,008	-0.02%
2019/11/22	4	12.80	0	0.00	12.80	4	13,329	0.03%
2019/11/21	2	12.80	4	12.90	12.90	-2	13,447	-0.01%
2019/11/19	165	12.85	0	0.00	12.90	165	13,416	1.23%	大買/鉅額交易
2019/11/15	5	12.90	0	0.00	12.90	5	13,721	0.04%
2019/11/13	0	0.00	3	12.75	12.75	-3	13,878	-0.02%
2019/11/12	0	0.00	50	12.70	12.70	-50	14,051	-0.36%
2019/11/11	0	0.00	5	12.65	12.70	-5	14,191	-0.04%
2019/11/08	10	12.70	0	0.00	12.70	10	14,261	0.07%
2019/11/07	1	12.60	0	0.00	12.60	1	14,631	0.01%
2019/11/05	0	0.00	10	12.60	12.65	-10	14,906	-0.07%
2019/11/04	0	0.00	1	12.55	12.60	-1	14,944	-0.01%
2019/11/01	12	12.50	0	0.00	12.55	12	15,266	0.08%
2019/10/31	40	12.50	0	0.00	12.50	40	15,598	0.26%
2019/10/30	4	12.45	0	0.00	12.60	4	15,754	0.03%
2019/10/29	20	12.50	0	0.00	12.55	20	15,907	0.13%
2019/10/28	0	0.00	1	12.55	12.55	-1	15,957	-0.01%
2019/10/25	0	0.00	12	12.52	12.60	-12	16,091	-0.07%
2019/10/24	3	12.43	5	12.50	12.50	-2	16,180	-0.01%
2019/10/23	0	0.00	1	12.55	12.40	-1	16,255	-0.01%
2019/10/21	0	0.00	64	12.41	12.45	-64	16,514	-0.39%
2019/10/18	0	0.00	14	12.35	12.35	-14	16,557	-0.08%
2019/10/17	0	12.25	11	12.30	12.30	-11	16,639	-0.07%
2019/10/16	40	12.30	0	0.00	12.35	40	16,672	0.24%
2019/10/15	15	12.30	0	0.00	12.30	15	16,818	0.09%
2019/10/14	0	0.00	7	12.26	12.30	-7	16,874	-0.04%
2019/10/07	0	0.00	1	12.20	12.20	-1	17,558	-0.01%
2019/10/04	1	12.10	0	0.00	12.15	1	18,327	0.01%
2019/10/03	0.2	12.15	0	0.00	12.15	0.2	18,493	0.00%
2019/10/02	10	12.10	0	0.00	12.15	10	18,614	0.05%
2019/09/27	4	12.11	5	12.15	12.10	-1	18,755	-0.01%
2019/09/26	8	12.19	0	0.00	12.30	8	18,716	0.04%
2019/09/25	16	12.11	0.1	12.20	12.20	15.9	18,702	0.08%
2019/09/23	7	12.26	1	12.30	12.25	6	18,244	0.03%
2019/09/18	0	0.00	16.1	12.49	12.60	-16.1	17,806	-0.09%
2019/09/17	0	0.00	10	12.40	12.50	-10	17,688	-0.06%
2019/09/16	2	12.40	0	0.00	12.45	2	18,040	0.01%
2019/09/12	1	12.50	0	0.00	12.45	1	18,150	0.01%
2019/09/11	0.2	12.45	2	12.45	12.50	-1.8	18,546	-0.01%
2019/09/10	0	0.00	2	12.55	12.55	-2	18,621	-0.01%
2019/09/09	0	0.00	1	12.40	12.50	-1	18,552	-0.01%
2019/09/05	0	0.00	2	12.15	12.20	-2	18,447	-0.01%
2019/09/04	1	12.05	4	12.15	12.10	-3	18,495	-0.02%
2019/09/03	2	11.95	0	0.00	11.95	2	18,520	0.01%
2019/08/30	5	11.80	0	0.00	11.85	5	18,682	0.03%
2019/08/29	14	11.75	31	11.79	11.75	-17	18,232	-0.09%
2019/08/28	0	0.00	1	11.95	11.90	-1	18,205	-0.01%
2019/08/26	3	12.02	0	0.00	12.00	3	18,250	0.02%
2019/08/21	0	0.00	5	12.35	12.35	-5	18,966	-0.03%
2019/08/20	0	0.00	1	12.35	12.35	-1	18,899	-0.01%
2019/08/15	1	12.20	3	12.15	12.15	-2	18,908	-0.01%
2019/08/14	3	12.30	3	12.33	12.30	0	18,896	0.00%
2019/08/13	5	12.30	11	12.30	12.30	-6	18,862	-0.03%
2019/08/12	13	12.45	3	12.40	12.45	10	18,809	0.05%
2019/08/08	5	11.95	2	12.00	11.95	3	18,573	0.02%
2019/08/07	3	11.98	0	0.00	11.95	3	18,510	0.02%
2019/08/06	11	11.90	3	11.90	12.00	8	18,368	0.04%
2019/08/05	5	12.00	0	0.00	12.05	5	18,254	0.03%
2019/08/02	40	12.10	11	12.10	12.05	29	17,997	0.16%
2019/08/01	6	12.28	25	12.32	12.25	-19	17,860	-0.11%
2019/07/31	0.4	12.40	307	12.40	12.40	-306.6	17,674	-1.73%	大賣/鉅額交易
2019/07/30	8	12.40	0	0.00	12.45	8	17,631	0.05%
2019/07/29	1	12.40	0	0.00	12.45	1	17,753	0.01%
2019/07/26	1	12.45	3	12.50	12.45	-2	17,784	-0.01%
2019/07/25	4	12.49	11	12.45	12.60	-7	17,784	-0.04%
2019/07/24	0	0.00	18	12.50	12.45	-18	17,770	-0.10%
2019/07/23	12	12.54	3	12.45	12.50	9	17,848	0.05%
2019/07/22	0	0.00	10	12.55	12.60	-10	17,762	-0.06%
2019/07/19	3	12.70	5	12.76	12.65	-2	17,664	-0.01%
2019/07/18	4	12.60	2	12.65	12.65	2	17,553	0.01%
2019/07/17	2	12.60	10	12.50	12.65	-8	17,564	-0.05%
2019/07/16	0	0.00	3	12.60	12.60	-3	17,366	-0.02%
2019/07/15	4	12.47	1	12.50	12.55	3	17,203	0.02%
2019/07/12	108	12.55	0	0.00	12.50	108	17,339	0.62%	大買/鉅額交易
2019/07/11	208	12.60	45	12.64	12.65	163	17,221	0.95%	大買/鉅額交易
2019/07/10	14	12.95	3	13.00	13.00	11	16,641	0.07%
2019/07/09	5	12.94	6	12.95	12.95	-1	16,066	-0.01%
2019/07/08	3	13.00	0	0.00	13.05	3	16,079	0.02%
2019/07/05	7	13.00	19	13.03	13.05	-12	16,255	-0.07%
2019/07/04	15	12.97	12	13.00	13.00	3	16,217	0.02%
2019/07/03	19	12.87	0	0.00	12.90	19	16,114	0.12%
2019/07/02	2	12.90	5	12.96	13.00	-3	16,230	-0.02%
2019/07/01	1	13.05	0	0.00	13.00	1	16,136	0.01%
2019/06/28	1	12.95	2	12.95	13.05	-1	16,130	-0.01%
2019/06/27	7	12.90	11	13.00	13.00	-4	16,247	-0.02%
2019/06/26	10	12.85	0	0.00	12.90	10	16,340	0.06%
2019/06/25	3	12.95	10	13.00	13.00	-7	16,479	-0.04%
2019/06/24	0	0.00	28	12.92	13.00	-28	16,589	-0.17%
2019/06/21	10	12.80	2	12.82	12.80	8	16,688	0.05%
2019/06/20	0	0.00	11	12.90	12.95	-11	16,610	-0.07%
2019/06/19	1	12.75	28.8	12.80	12.80	-27.8	16,624	-0.17%
2019/06/18	1	12.45	2	12.50	12.55	-1	16,557	-0.01%
2019/06/17	1	12.40	0	0.00	12.45	1	16,706	0.01%
2019/06/14	1	12.35	0	0.00	12.40	1	16,868	0.01%
2019/06/12	10	12.30	2	12.35	12.30	8	17,584	0.05%
2019/06/10	2	12.45	2	12.50	12.45	0	17,352	0.00%
2019/06/06	0	0.00	3	12.33	12.50	-3	17,377	-0.02%
2019/06/05	14	12.35	0	0.00	12.30	14	17,393	0.08%
2019/06/04	0	0.00	1	12.30	12.35	-1	17,400	-0.01%
2019/06/03	0	0.00	15	12.32	12.30	-15	17,305	-0.09%
2019/05/31	3	12.17	0	0.00	12.25	3	17,149	0.02%
2019/05/29	1	12.00	0	0.00	12.00	1	16,994	0.01%
2019/05/28	10	12.10	0	0.00	12.10	10	17,005	0.06%
2019/05/27	6	12.20	0	0.00	12.25	6	16,575	0.04%
2019/05/24	4	12.20	6	12.14	12.20	-2	16,601	-0.01%
2019/05/23	0	0.00	2	12.00	12.00	-2	16,404	-0.01%
2019/05/22	0	0.00	1	12.00	12.05	-1	16,430	-0.01%
2019/05/21	0	0.00	2	12.00	12.05	-2	16,474	-0.01%
2019/05/20	0	0.00	7	11.85	11.85	-7	16,211	-0.04%
2019/05/17	3	11.75	0	0.00	11.80	3	16,193	0.02%
2019/05/16	0	0.00	3	11.90	11.80	-3	16,341	-0.02%
2019/05/15	0	0.00	0.9	11.75	11.75	-0.9	16,325	-0.01%
2019/05/14	3	11.68	7	11.70	11.60	-4	16,469	-0.02%
2019/05/13	7	11.78	0	0.00	11.75	7	16,476	0.04%
2019/05/10	2	11.90	1.2	11.80	11.85	0.8	16,539	0.00%
2019/05/09	13	11.76	2	11.75	11.75	11	16,733	0.07%
2019/05/08	10	11.75	0	0.00	11.85	10	16,696	0.06%
2019/05/07	15	11.90	14	11.92	11.85	1	16,658	0.01%
2019/05/06	14	11.86	1	11.90	11.85	13	16,598	0.08%
2019/05/03	3	11.95	2	12.03	12.05	1	16,556	0.01%
2019/05/02	0	0.00	49	12.00	12.00	-49	16,393	-0.30%
2019/04/30	4.8	11.93	7	11.95	11.90	-2.2	16,363	-0.01%
2019/04/29	4	11.90	17.2	11.82	11.95	-13.2	16,276	-0.08%
2019/04/26	2	11.70	8	11.75	11.75	-6	15,972	-0.04%
2019/04/23	0	0.00	11	11.70	11.70	-11	15,912	-0.07%
2019/04/19	1	11.60	9	11.60	11.60	-8	15,896	-0.05%
2019/04/18	17	11.61	10	11.55	11.60	7	15,921	0.04%
2019/04/17	9	11.68	6	11.67	11.65	3	15,910	0.02%
2019/04/15	0	0.00	22	11.73	11.75	-22	15,970	-0.14%
2019/04/12	2	11.60	1	11.70	11.65	1	15,884	0.01%
2019/04/11	0	11.55	27	11.61	11.65	-27	15,702	-0.17%
2019/04/10	26	11.54	1	11.50	11.55	25	15,376	0.16%
2019/04/09	1	11.50	10	11.55	11.55	-9	15,248	-0.06%
2019/04/08	11	11.50	1	11.50	11.50	10	15,241	0.07%
2019/04/02	0.8	11.35	1	11.45	11.45	-0.2	14,870	0.00%
2019/04/01	4	11.35	0	0.00	11.35	4	14,644	0.03%
2019/03/29	2	11.30	15	11.33	11.40	-13	14,299	-0.09%
2019/03/28	0	11.25	3	11.30	11.30	-3	14,159	-0.02%
2019/03/27	5	11.25	31	11.25	11.25	-26	14,018	-0.19%
2019/03/26	2	11.25	2	11.25	11.30	0	13,886	0.00%
2019/03/25	0	0.00	42	11.20	11.20	-42	13,959	-0.30%
2019/03/21	0	0.00	23	11.15	11.20	-23	13,566	-0.17%
2019/03/20	5	10.91	2	10.90	11.00	3	13,281	0.02%
2019/03/19	50	10.98	30	11.00	10.95	20	13,110	0.15%
2019/03/18	20	10.85	0.1	10.95	10.95	19.9	12,978	0.15%
2019/03/15	20	10.78	10	10.85	10.75	10	12,875	0.08%
2019/03/14	4	10.86	1	10.90	10.85	3	12,225	0.02%
2019/03/12	0	0.00	1	10.95	10.95	-1	12,175	-0.01%
2019/03/11	19.3	10.90	0	0.00	10.90	19.3	12,076	0.16%
2019/03/07	0	0.00	3	10.85	10.80	-3	12,090	-0.02%
2019/03/06	4	10.85	11	10.85	10.85	-7	12,050	-0.06%
2019/03/05	5	10.80	4	10.80	10.80	1	12,067	0.01%
2019/03/04	1	10.85	1	10.70	10.85	0	12,108	0.00%
2019/02/27	0	0.00	3	10.75	10.75	-3	11,927	-0.03%
2019/02/26	20	10.77	0	0.00	10.75	20	11,871	0.17%
2019/02/25	2	10.75	2	10.75	10.75	0	11,769	0.00%
2019/02/22	4	10.71	0	0.00	10.70	4	11,666	0.03%
2019/02/21	7	10.70	2	10.75	10.75	5	11,522	0.04%
2019/02/20	9	10.66	0	0.00	10.70	9	11,497	0.08%
2019/02/19	2	10.65	0.1	10.65	10.65	1.9	11,450	0.02%
2019/02/18	10	10.70	30	10.68	10.70	-20	11,541	-0.17%
2019/02/15	21	10.60	2	10.55	10.55	19	11,476	0.17%
2019/02/14	16	10.45	0	0.00	10.45	16	11,394	0.14%
2019/02/13	0.9	10.45	0	0.00	10.45	0.9	11,327	0.01%
2019/02/12	5	10.40	0	0.00	10.40	5	11,084	0.05%
2019/02/11	26	10.35	0.1	10.40	10.40	25.9	11,037	0.23%
2019/01/30	2	10.33	0	0.00	10.35	2	10,953	0.02%
2019/01/28	0.5	10.35	0	0.00	10.35	0.5	10,572	0.00%
2019/01/25	2	10.38	3	10.40	10.40	-1	10,651	-0.01%
2019/01/24	15	10.35	10	10.25	10.25	5	10,658	0.05%
2019/01/22	7	10.36	7	10.42	10.35	0	10,811	0.00%
2019/01/18	5	10.45	5	10.40	10.45	0	10,847	0.00%
2019/01/16	1	10.40	0	0.00	10.35	1	11,369	0.01%
2019/01/14	1	10.35	0	0.00	10.35	1	11,467	0.01%
2019/01/11	2	10.33	0	0.00	10.40	2	11,585	0.02%
2019/01/10	1	10.40	0	0.00	10.40	1	11,613	0.01%
2019/01/09	4	10.35	5	10.42	10.50	-1	11,813	-0.01%
2019/01/07	0	0.00	11	10.35	10.40	-11	12,046	-0.09%
2019/01/04	0	0.00	1	10.15	10.05	-1	12,234	-0.01%
2019/01/02	0	0.00	1	10.10	10.15	-1	12,789	-0.01%
2018/12/26	0	0.00	1	10.10	10.10	-1	13,074	-0.01%
2018/12/22	1	10.25	0	0.00	10.20	1	13,447	0.01%
2018/12/20	3	10.20	0	0.00	10.20	3	13,891	0.02%
2018/12/18	1	10.20	0	0.00	10.10	1	13,932	0.01%
2018/12/17	10	10.20	20.7	10.26	10.25	-10.7	13,899	-0.08%
2018/12/13	5	10.25	0	0.00	10.35	5	13,924	0.04%
2018/12/12	1	10.30	0	0.00	10.30	1	13,921	0.01%
2018/12/11	10	10.25	0	0.00	10.15	10	13,894	0.07%
2018/12/10	2	10.33	0	0.00	10.30	2	14,180	0.01%
2018/12/07	1	10.40	0	0.00	10.45	1	14,213	0.01%
2018/12/06	31	10.46	10	10.40	10.40	21	14,377	0.15%
2018/12/05	0	0.00	8	10.60	10.60	-8	14,269	-0.06%
2018/12/04	10	10.65	10	10.70	10.75	0	14,454	0.00%
2018/12/03	0	0.00	5	10.75	10.75	-5	14,449	-0.03%
2018/11/30	6	10.60	0	0.00	10.65	6	14,511	0.04%
2018/11/23	0	0.00	4	10.70	10.70	-4	14,587	-0.03%
2018/11/21	1	10.55	0	0.00	10.70	1	14,794	0.01%
2018/11/20	20.2	10.68	0	0.00	10.70	20.2	14,817	0.14%
2018/11/19	10	10.70	0	0.00	10.80	10	15,032	0.07%
2018/11/15	0	0.00	10	10.70	10.65	-10	15,260	-0.07%
2018/11/13	0	0.00	2	10.63	10.65	-2	15,741	-0.01%
2018/11/09	0	0.00	5	10.60	10.70	-5	16,118	-0.03%
2018/11/08	4.9	10.65	2	10.65	10.70	2.9	16,897	0.02%
2018/11/07	1	10.50	20	10.45	10.60	-19	18,081	-0.11%
2018/11/05	0	10.45	5	10.45	10.45	-5	19,931	-0.03%
2018/11/01	13	10.25	0	0.00	10.30	13	20,453	0.06%
2018/10/31	5	10.50	45	10.32	10.50	-40	20,635	-0.19%
2018/10/29	13	10.08	6	10.05	10.10	7	20,844	0.03%
2018/10/26	14	10.00	5	10.05	10.10	9	20,889	0.04%
2018/10/25	20	10.00	1	10.05	9.99	19	20,960	0.09%
2018/10/23	2	10.20	4	10.15	10.20	-2	20,634	-0.01%
2018/10/22	2	10.25	0	0.00	10.35	2	20,549	0.01%
2018/10/19	4	10.20	34	10.20	10.30	-30	20,710	-0.14%
2018/10/18	8	10.29	0.2	10.35	10.30	7.8	20,641	0.04%
2018/10/17	0.9	10.40	1.3	10.40	10.35	-0.4	20,603	0.00%
2018/10/16	5	10.18	17	10.29	10.30	-12	20,438	-0.06%
2018/10/15	26	10.31	7	10.27	10.20	19	20,262	0.09%
2018/10/12	5	10.40	0	0.00	10.40	5	20,090	0.02%
2018/10/11	41	10.40	143.4	10.57	10.25	-102.4	19,780	-0.52%	大賣/鉅額交易
2018/10/09	1	10.90	46.4	10.92	10.95	-45.4	19,305	-0.24%
2018/10/08	0	10.95	0	0.00	10.95	0	19,294	0.00%
2018/10/05	8	10.86	2	10.90	10.90	6	19,275	0.03%
2018/10/02	108	11.08	10	11.10	11.10	98	19,171	0.51%	大買/
2018/10/01	32	11.15	20	11.20	11.15	12	19,122	0.06%
2018/09/28	3	11.10	0	0.00	11.15	3	19,126	0.02%
2018/09/27	0	0.00	41.1	11.21	11.25	-41.1	18,862	-0.22%
2018/09/26	10	11.20	0	0.00	11.15	10	18,663	0.05%
2018/09/25	0	11.30	0	0.00	11.30	0	18,661	0.00%
2018/09/21	5	11.25	2.1	11.30	11.30	2.9	18,658	0.02%
2018/09/20	10	11.20	1.4	11.25	11.25	8.6	18,647	0.05%
2018/09/19	0	11.25	1	11.25	11.25	-1	18,793	-0.01%
2018/09/14	0	0.00	1	11.20	11.20	-1	18,690	-0.01%
2018/09/13	0	0.00	6	11.11	11.15	-6	18,501	-0.03%
2018/09/12	0	0.00	17	11.07	11.05	-17	18,450	-0.09%
2018/09/11	0	0.00	14	10.94	10.95	-14	18,385	-0.08%
2018/09/10	3	10.80	2	10.80	10.90	1	18,583	0.01%
2018/09/07	0.2	10.90	0	0.00	10.90	0.2	18,959	0.00%
2018/09/06	13	10.93	0	0.00	11.05	13	19,031	0.07%
2018/09/05	11	10.95	1	10.90	10.90	10	19,075	0.05%
2018/09/04	4	11.10	0	0.00	11.10	4	19,071	0.02%
2018/09/03	2	11.13	0	0.00	11.10	2	19,238	0.01%
2018/08/30	20	11.05	0	0.00	11.10	20	19,199	0.10%
2018/08/29	0	0.00	1	11.10	11.15	-1	19,245	-0.01%
2018/08/28	0	0.00	10	10.95	11.05	-10	19,386	-0.05%
2018/08/27	10	10.85	0	0.00	10.85	10	19,334	0.05%
2018/08/24	0	0.00	10	10.80	10.75	-10	19,424	-0.05%
2018/08/23	10	10.88	0	0.00	10.90	10	19,806	0.05%
2018/08/21	4	11.08	0	0.00	11.05	4	18,374	0.02%
2018/08/20	5	11.00	0	0.00	11.05	5	18,161	0.03%
2018/08/16	6	10.57	5	10.60	10.65	1	17,839	0.01%
2018/08/15	35	10.74	0	0.00	10.70	35	17,633	0.20%
2018/08/14	13.8	11.32	2	11.40	11.45	11.8	16,894	0.07%
2018/08/13	38	11.35	10	11.36	11.35	28	15,770	0.18%
2018/08/10	3	11.53	0.2	11.50	11.50	2.8	15,541	0.02%
2018/08/09	7	11.53	0	0.00	11.50	7	15,550	0.05%
2018/08/08	10	11.40	0	0.00	11.50	10	15,160	0.07%
2018/08/07	22	11.40	0	0.00	11.40	22	15,064	0.15%
2018/08/06	10.3	11.40	0	0.00	11.35	10.3	14,842	0.07%
2018/08/03	10	11.45	0	0.00	11.55	10	14,468	0.07%
2018/08/02	120.2	11.54	0	0.00	11.40	120.2	14,471	0.83%	大買/鉅額交易
2018/08/01	1	11.60	0	0.00	11.60	1	14,494	0.01%
2018/07/31	1	11.40	0	0.00	11.50	1	14,267	0.01%
2018/07/27	10	11.40	20	11.43	11.40	-10	14,107	-0.07%
2018/07/26	1	11.40	10	11.40	11.45	-9	14,151	-0.06%
2018/07/25	0	0.00	2	11.20	11.20	-2	14,011	-0.01%
2018/07/24	0.5	11.15	0	0.00	11.20	0.5	14,162	0.00%
2018/07/23	0	0.00	11	11.20	11.20	-11	14,135	-0.08%
2018/07/16	0	0.00	1	11.10	11.10	-1	14,456	-0.01%
2018/07/13	0	0.00	2	11.15	11.20	-2	14,573	-0.01%
2018/07/12	0	0.00	0	11.05	11.15	0	14,612	0.00%
2018/07/11	10	10.96	0	0.00	11.05	10	14,661	0.07%
2018/07/10	0	0.00	4	11.10	11.15	-4	14,691	-0.03%
2018/07/09	0	0.00	9	10.98	11.05	-9	14,651	-0.06%
2018/07/06	3	10.80	11	10.81	10.85	-8	14,555	-0.05%
2018/07/05	3	10.92	0	0.00	10.85	3	14,628	0.02%
2018/07/04	5	10.80	0	0.00	10.95	5	14,828	0.03%
2018/06/29	0	11.00	7	10.96	11.00	-7	15,100	-0.05%
2018/06/28	2	10.85	5	10.80	10.80	-3	14,921	-0.02%
2018/06/27	4	11.05	0	0.00	11.00	4	14,801	0.03%
2018/06/20	0	0.00	5	11.10	11.15	-5	14,993	-0.03%
2018/06/19	4	11.05	0	0.00	11.10	4	15,091	0.03%
2018/06/15	11	11.05	0	0.00	11.20	11	14,973	0.07%
2018/06/14	11	11.20	0	0.00	11.25	11	14,550	0.08%
2018/06/13	10	11.25	0	0.00	11.35	10	14,516	0.07%
2018/06/12	10	11.35	10	11.35	11.35	0	15,072	0.00%
2018/06/11	5	11.40	1	11.35	11.40	4	15,079	0.03%
2018/06/07	3	11.35	10	11.35	11.45	-7	16,149	-0.04%
2018/06/05	0	0.00	20	11.20	11.30	-20	16,375	-0.12%
2018/06/04	0	0.00	10	11.15	11.15	-10	16,248	-0.06%
2018/06/01	2	11.00	0	0.00	11.10	2	16,327	0.01%
2018/05/31	0	0.00	13	10.98	11.10	-13	16,213	-0.08%
2018/05/30	21	10.73	0	0.00	10.70	21	15,760	0.13%
2018/05/29	11	10.90	100	10.90	10.95	-89	15,625	-0.57%
2018/05/28	2	10.95	8	11.00	11.00	-6	15,648	-0.04%
2018/05/25	0	0.00	21	10.95	11.00	-21	15,885	-0.13%
2018/05/24	10	10.75	0	0.00	10.90	10	16,135	0.06%
2018/05/23	16	10.80	0	0.00	10.80	16	16,288	0.10%
2018/05/22	0	0.00	1	10.85	10.85	-1	16,481	-0.01%
2018/05/21	2	10.80	10	10.85	10.85	-8	16,765	-0.05%
2018/05/18	3	10.75	0	0.00	10.75	3	16,895	0.02%
2018/05/16	2	10.60	0	0.00	10.70	2	16,805	0.01%
2018/05/15	5	10.70	46	10.75	10.65	-41	17,022	-0.24%
2018/05/14	1	10.70	32	10.73	10.75	-31	17,645	-0.18%
2018/05/11	10	10.70	53	10.65	10.70	-43	17,740	-0.24%
2018/05/10	10	10.60	0	0.00	10.55	10	17,689	0.06%
2018/05/09	45	10.54	0	0.00	10.50	45	17,672	0.25%
2018/05/07	1	10.55	20	10.55	10.50	-19	17,840	-0.11%
2018/05/04	32	10.55	20.8	10.55	10.55	11.2	17,927	0.06%
2018/05/03	2	10.65	0	0.00	10.60	2	17,881	0.01%
2018/05/02	1	10.70	9	10.70	10.70	-8	17,978	-0.04%
2018/04/27	5	10.57	0	0.00	10.60	5	18,182	0.03%
2018/04/26	20	10.65	1	10.60	10.60	19	18,399	0.10%
2018/04/25	4	10.55	10	10.55	10.55	-6	18,451	-0.03%
2018/04/24	1	10.55	0	0.00	10.55	1	18,617	0.01%
2018/04/23	2	10.60	0	0.00	10.60	2	18,690	0.01%
2018/04/19	0	0.00	11	10.60	10.60	-11	19,042	-0.06%
2018/04/17	11	10.45	0	0.00	10.40	11	19,199	0.06%
2018/04/16	0	0.00	8	10.53	10.50	-8	19,248	-0.04%
2018/04/13	0	0.00	52	10.56	10.60	-52	19,288	-0.27%
2018/04/11	0	0.00	10	10.55	10.60	-10	19,645	-0.05%
2018/04/10	15	10.45	2	10.60	10.60	13	19,581	0.07%
2018/04/09	0	0.00	210	10.35	10.40	-210	19,446	-1.08%	大賣/鉅額交易
2018/04/03	11	10.25	8	10.25	10.25	3	19,249	0.02%
2018/04/02	8	10.30	0	0.00	10.30	8	19,175	0.04%
2018/03/31	12	10.38	0	0.00	10.35	12	19,139	0.06%
2018/03/30	1	10.35	0	0.00	10.40	1	19,229	0.01%
2018/03/29	42	10.33	42	10.38	10.30	0	19,139	0.00%
2018/03/28	4	10.40	0	0.00	10.40	4	18,883	0.02%
2018/03/27	25	10.49	3	10.50	10.50	22	18,992	0.12%
2018/03/26	0	0.00	20	10.40	10.45	-20	18,924	-0.11%
2018/03/23	22	10.33	0	0.00	10.35	22	18,935	0.12%
2018/03/22	0	10.55	1	10.50	10.60	-1	18,724	-0.01%
2018/03/21	10	10.50	32	10.52	10.50	-22	18,542	-0.12%
2018/03/20	42	10.55	42	10.60	10.60	0	18,676	0.00%
2018/03/19	15	10.70	0	0.00	10.70	15	18,817	0.08%
2018/03/16	41	10.50	161	10.73	10.80	-120	18,913	-0.63%	大賣/鉅額交易
2018/03/15	11	10.50	10.2	10.60	10.55	0.8	18,450	0.00%
2018/03/14	9	10.45	9	10.50	10.55	0	18,302	0.00%
2018/03/13	110	10.26	220.9	10.31	10.50	-110.9	18,071	-0.61%	大買/大賣/鉅額交易
2018/03/12	3	10.10	1	10.15	10.15	2	17,094	0.01%
2018/03/09	30	10.10	30	10.10	10.05	0	17,108	0.00%
2018/03/07	0	0.00	10	10.10	10.10	-10	17,557	-0.06%
2018/03/06	5	10.00	1	10.05	10.05	4	17,602	0.02%
2018/03/05	34	9.99	0.1	9.98	9.97	33.9	17,924	0.19%
2018/03/02	6	10.00	7.1	10.05	10.05	-1.1	17,842	-0.01%
2018/03/01	1	10.05	0	0.00	10.05	1	17,725	0.01%
2018/02/27	7.5	10.16	0	0.00	10.10	7.5	17,676	0.04%
2018/02/23	0	0.00	31.1	10.15	10.15	-31.1	17,077	-0.18%
2018/02/22	1	9.99	5	10.03	10.10	-4	17,039	-0.02%
2018/02/21	2	9.95	10	9.94	10.00	-8	16,915	-0.05%
2018/02/12	13	9.73	0	0.00	9.71	13	16,565	0.08%
2018/02/09	6	9.56	4	9.60	9.60	2	16,476	0.01%
2018/02/08	11	9.68	0	0.00	9.70	11	16,265	0.07%
2018/02/07	4	9.73	17	9.75	9.75	-13	16,245	-0.08%
2018/02/06	69	9.62	21	9.52	9.53	48	15,977	0.30%
2018/02/05	35.5	9.87	16	9.87	9.86	19.5	15,254	0.13%
2018/02/02	0	10.00	0	0.00	10.05	0	15,139	0.00%
2018/02/01	5	10.05	0	0.00	10.00	5	15,176	0.03%
2018/01/31	57	9.99	7	9.99	10.05	50	15,173	0.33%
2018/01/30	24	10.02	1.1	10.04	9.99	22.9	14,967	0.15%
2018/01/29	6	10.05	0	0.00	10.10	6	14,879	0.04%
2018/01/26	0	0.00	202	10.05	10.10	-202	14,759	-1.37%	大賣/鉅額交易
2018/01/25	0	0.00	10	10.00	10.10	-10	14,720	-0.07%
2018/01/24	23	10.02	4	9.99	10.05	19	14,519	0.13%
2018/01/23	3	10.07	0	0.00	10.10	3	14,263	0.02%
2018/01/22	26	10.11	5	10.15	10.20	21	14,161	0.15%
2018/01/19	1	10.20	10	10.20	10.20	-9	14,002	-0.06%
2018/01/18	209	10.15	0	0.00	10.15	209	13,873	1.51%	大買/鉅額交易
2018/01/17	4	10.00	18	10.13	10.15	-14	13,623	-0.10%
2018/01/16	1	9.98	9	10.07	10.10	-8	13,439	-0.06%
2018/01/15	5	9.99	0	0.00	10.00	5	13,237	0.04%
2018/01/12	0	0.00	307	9.82	9.96	-307	12,982	-2.36%	大賣/鉅額交易
2018/01/11	238	9.92	10.4	9.83	9.84	227.6	12,826	1.77%	大買/鉅額交易
2018/01/10	12	9.95	17	9.93	9.97	-5	12,842	-0.04%
2018/01/09	163	9.96	315.3	9.95	9.97	-152.3	12,807	-1.19%	大買/大賣/鉅額交易
2018/01/08	11	9.96	29.7	9.95	10.00	-18.7	12,886	-0.15%
2018/01/05	10	9.74	25	9.77	9.80	-15	12,640	-0.12%
2018/01/04	100	9.72	37	9.74	9.73	63	12,705	0.50%
2018/01/03	205	9.72	201	9.70	9.75	4	12,865	0.03%	大買/大賣/
2018/01/02	0	0.00	22	9.70	9.70	-22	12,827	-0.17%