永豐金 (2890)-國泰-台中券商分點個股進出

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

永豐金

(2890)

可現股當沖

股價
21.45
漲跌
▼0.35
漲幅
-1.61%
成交量
31,955張
產業
上市金融類股
1382人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

永豐金 (2890)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	49.7	21.53	16.2	21.53	21.45	33.5	16,381	0.20%
2024/04/23	19.3	21.86	23.4	21.97	21.80	-4.2	16,347	-0.03%
2024/04/22	13	21.37	14.7	21.65	21.70	-1.7	16,549	-0.01%
2024/04/19	57.7	21.32	46.6	21.25	21.20	11.1	16,406	0.07%
2024/04/18	3.4	21.74	10.4	21.60	21.65	-7	16,078	-0.04%
2024/04/17	27.5	21.40	14.2	21.41	21.55	13.3	15,985	0.08%
2024/04/16	47	21.30	78.1	21.41	21.25	-31	15,832	-0.20%
2024/04/15	5	21.91	22.9	21.98	21.80	-17.8	15,644	-0.11%
2024/04/12	6.2	21.81	0.2	21.90	21.85	6	15,630	0.04%
2024/04/11	2.6	21.87	13.4	21.95	21.95	-10.8	15,508	-0.07%
2024/04/10	9.9	21.82	46	22.02	21.70	-36.1	15,388	-0.23%
2024/04/09	6.9	21.51	16	21.55	21.50	-9.2	15,317	-0.06%
2024/04/08	2.1	21.35	24.9	21.46	21.35	-22.9	15,433	-0.15%
2024/04/03	33	21.10	28.2	21.11	21.00	4.8	15,282	0.03%
2024/04/02	31.6	21.34	20.5	21.35	21.35	11.1	15,241	0.07%
2024/04/01	18.1	21.49	27.8	21.62	21.50	-9.7	15,310	-0.06%
2024/03/29	7.2	21.54	27.2	21.65	21.65	-20	15,260	-0.13%
2024/03/28	1.1	21.46	6.3	21.52	21.50	-5.2	15,123	-0.03%
2024/03/27	17.5	21.53	43.4	21.58	21.50	-25.9	15,300	-0.17%
2024/03/26	67.1	21.71	63	21.64	21.65	4.1	15,607	0.03%
2024/03/25	12.4	21.11	20.2	21.15	21.15	-7.8	15,528	-0.05%
2024/03/22	1.3	21.16	23.6	21.23	21.15	-22.3	15,941	-0.14%
2024/03/21	20	21.10	17.7	21.13	21.15	2.3	16,166	0.01%
2024/03/20	9.9	20.75	3.1	20.82	20.65	6.8	16,489	0.04%
2024/03/19	12.5	20.78	27.5	20.74	20.80	-15	16,585	-0.09%
2024/03/18	47.4	20.96	28.3	21.10	20.95	19.1	16,612	0.11%
2024/03/15	37.6	21.19	79.4	21.06	21.35	-41.8	16,667	-0.25%
2024/03/14	85.1	20.96	56.8	20.87	21.05	28.2	16,361	0.17%
2024/03/13	18.6	20.37	11.4	20.49	20.70	7.2	16,142	0.04%
2024/03/12	38.6	20.21	9.2	20.28	20.30	29.4	16,023	0.18%
2024/03/11	14.4	20.29	2.6	20.33	20.25	11.8	16,155	0.07%
2024/03/08	24.9	20.17	35.9	20.20	20.30	-11.1	16,127	-0.07%
2024/03/07	10.9	20.04	11.5	20.01	20.10	-0.6	16,087	0.00%
2024/03/06	11.1	20.04	0.3	20.06	20.05	10.8	16,043	0.07%
2024/03/05	18.2	19.99	16.1	20.02	20.00	2	16,572	0.01%
2024/03/04	10.3	19.90	10	19.90	20.00	0.3	16,661	0.00%
2024/03/01	28.2	19.94	44.9	19.96	19.95	-16.7	16,841	-0.10%
2024/02/29	1.3	19.95	29.1	20.01	20.10	-27.8	16,944	-0.16%
2024/02/27	5.2	19.83	15.1	19.89	19.85	-9.9	16,705	-0.06%
2024/02/26	18.4	19.78	73.8	19.84	19.80	-55.4	16,629	-0.33%
2024/02/23	26.1	19.87	33.7	19.86	19.85	-7.6	16,622	-0.05%
2024/02/22	31.9	19.83	8.5	19.80	19.95	23.4	16,800	0.14%
2024/02/21	58.1	19.84	19.3	19.84	19.90	38.8	16,754	0.23%
2024/02/20	5.4	19.88	24.3	19.80	19.90	-18.9	16,674	-0.11%
2024/02/19	8.8	19.76	31.3	19.72	19.85	-22.5	16,713	-0.13%
2024/02/16	4.5	19.46	16.7	19.52	19.60	-12.2	16,791	-0.07%
2024/02/15	12	19.42	18.1	19.40	19.40	-6.1	16,844	-0.04%
2024/02/05	13	19.14	4.5	19.26	19.10	8.6	16,712	0.05%
2024/02/02	5.3	19.23	6.6	19.28	19.35	-1.3	16,645	-0.01%
2024/02/01	1.5	19.17	7.1	19.27	19.25	-5.7	16,624	-0.03%
2024/01/31	0.4	19.07	10	19.18	19.20	-9.6	16,537	-0.06%
2024/01/30	11.5	19.14	2.9	19.10	19.05	8.6	16,479	0.05%
2024/01/29	7.7	19.20	25.6	19.24	19.25	-17.9	16,591	-0.11%
2024/01/26	1.3	19.00	32.2	19.12	19.15	-30.9	16,612	-0.19%
2024/01/25	20.3	18.92	11.1	19.00	18.95	9.2	16,651	0.06%
2024/01/24	6.6	18.91	22.1	18.98	18.90	-15.5	16,709	-0.09%
2024/01/23	30.2	18.88	15.1	18.95	18.90	15.1	16,832	0.09%
2024/01/22	13.3	18.96	84.9	19.00	18.95	-71.6	16,958	-0.42%
2024/01/19	15.3	18.91	45.9	18.96	18.95	-30.6	16,955	-0.18%
2024/01/18	26.9	18.70	3	18.80	18.85	23.9	16,929	0.14%
2024/01/17	39.6	18.66	27.6	18.65	18.60	12	16,856	0.07%
2024/01/16	67.7	18.84	17.7	18.94	18.80	50	16,532	0.30%
2024/01/15	39.6	19.14	12.3	19.18	19.10	27.4	16,315	0.17%
2024/01/12	36.2	19.14	1	19.15	19.15	35.2	16,653	0.21%
2024/01/11	13	19.37	6.3	19.40	19.35	6.7	16,778	0.04%
2024/01/10	14.3	19.35	2.7	19.34	19.30	11.6	16,938	0.07%
2024/01/09	11.3	19.39	3.6	19.40	19.40	7.7	17,031	0.05%
2024/01/08	16.4	19.54	16.2	19.55	19.40	0.2	17,032	0.00%
2024/01/05	8.8	19.44	31.1	19.48	19.50	-22.3	17,022	-0.13%
2024/01/04	2.5	19.35	9	19.39	19.40	-6.5	17,284	-0.04%
2024/01/03	39.4	19.32	10	19.36	19.30	29.4	17,854	0.16%
2024/01/02	35.5	19.49	2	19.50	19.35	33.5	17,799	0.19%
2023/12/29	10.6	19.73	10.5	19.77	19.70	0.2	17,637	0.00%
2023/12/28	12.4	19.72	14.5	19.77	19.70	-2.1	17,714	-0.01%
2023/12/27	8.2	19.70	15.3	19.75	19.80	-7.1	17,622	-0.04%
2023/12/26	18.3	19.50	1.1	19.59	19.40	17.2	17,512	0.10%
2023/12/25	22	19.44	2.1	19.48	19.45	20	17,495	0.11%
2023/12/22	10.7	19.32	11.3	19.38	19.30	-0.6	17,565	0.00%
2023/12/21	16.3	19.35	11.6	19.36	19.30	4.7	17,308	0.03%
2023/12/20	15.7	19.46	16	19.52	19.45	-0.3	16,876	0.00%
2023/12/19	19.4	19.53	19.2	19.56	19.50	0.3	16,373	0.00%
2023/12/18	15.3	19.82	75.9	19.98	19.75	-60.7	16,135	-0.38%
2023/12/15	76.1	19.94	4.6	19.93	20.00	71.5	15,757	0.45%
2023/12/14	8.4	19.91	61.3	19.92	20.00	-52.9	15,282	-0.35%
2023/12/13	14.5	19.66	16.5	19.70	19.80	-2.1	15,093	-0.01%
2023/12/12	13.1	19.65	5.8	19.63	19.75	7.3	15,403	0.05%
2023/12/11	6.1	19.34	35.4	19.41	19.55	-29.3	15,380	-0.19%
2023/12/08	4.4	19.20	4.7	19.22	19.25	-0.3	15,346	0.00%
2023/12/07	22.2	19.10	1	19.15	19.05	21.2	15,380	0.14%
2023/12/06	3.5	19.21	27.7	19.28	19.35	-24.2	15,410	-0.16%
2023/12/05	11	18.99	26.2	19.09	19.15	-15.2	15,225	-0.10%
2023/12/04	17.7	19.04	43.2	19.05	19.10	-25.5	15,172	-0.17%
2023/12/01	2.5	18.90	2.9	18.93	18.95	-0.4	15,165	0.00%
2023/11/30	8.4	18.95	30.2	19.00	18.90	-21.8	15,105	-0.14%
2023/11/29	15	18.87	0	18.90	18.80	15	14,500	0.10%
2023/11/28	5.7	18.90	39.8	19.00	18.85	-34.1	14,362	-0.24%
2023/11/27	4.2	18.88	13.6	19.01	18.80	-9.4	14,532	-0.06%
2023/11/24	6.2	18.86	12.5	18.89	18.85	-6.3	14,437	-0.04%
2023/11/23	5.6	18.77	8.8	18.84	18.85	-3.2	14,387	-0.02%
2023/11/22	13.4	18.84	0.3	18.86	18.85	13.1	14,315	0.09%
2023/11/21	3.4	18.85	30.5	18.95	18.95	-27.1	14,288	-0.19%
2023/11/20	5	18.69	10	18.75	18.75	-4.9	14,077	-0.03%
2023/11/17	4.7	18.88	32.2	18.88	18.85	-27.5	14,087	-0.20%
2023/11/16	3	18.77	40	18.79	18.90	-37	14,042	-0.26%
2023/11/15	16.2	18.74	19.4	18.79	18.70	-3.2	13,952	-0.02%
2023/11/14	13.2	18.62	29.8	18.62	18.65	-16.6	13,867	-0.12%
2023/11/13	5.3	18.42	67.6	18.48	18.50	-62.3	13,856	-0.45%
2023/11/10	0.2	18.40	12.5	18.48	18.45	-12.3	14,109	-0.09%
2023/11/09	0.9	18.32	33.8	18.40	18.45	-32.9	14,229	-0.23%
2023/11/08	0.5	18.34	2.8	18.34	18.40	-2.3	14,543	-0.02%
2023/11/07	1.6	18.34	2	18.40	18.35	-0.4	14,571	0.00%
2023/11/06	4.9	18.40	132.3	18.54	18.45	-127.4	14,681	-0.87%	大賣/鉅額交易
2023/11/03	2.1	18.25	11.4	18.28	18.40	-9.3	15,058	-0.06%
2023/11/02	0	18.08	29.9	18.19	18.15	-29.8	15,598	-0.19%
2023/11/01	3.4	17.98	15.6	17.87	18.00	-12.1	16,002	-0.08%
2023/10/31	2.2	17.84	3	17.83	17.85	-0.8	16,308	0.00%
2023/10/30	31.1	17.71	1.2	17.72	17.70	29.9	16,608	0.18%
2023/10/27	6	17.91	42	17.89	17.95	-36	16,663	-0.22%
2023/10/26	19.8	17.88	7	17.92	17.85	12.8	16,943	0.08%
2023/10/25	19.4	18.14	31.1	18.12	18.05	-11.7	16,987	-0.07%
2023/10/24	4.3	18.11	4.4	18.13	18.15	-0.1	17,158	0.00%
2023/10/23	17.9	18.14	3.7	18.19	18.15	14.3	17,342	0.08%
2023/10/20	18.1	17.94	16.8	18.11	18.20	1.4	17,283	0.01%
2023/10/19	11	18.40	85.3	18.46	18.40	-74.3	17,275	-0.43%
2023/10/18	36.6	18.50	48.5	18.54	18.50	-11.9	17,554	-0.07%
2023/10/17	2.7	18.53	67.9	18.54	18.60	-65.3	17,701	-0.37%
2023/10/16	18	18.38	32.2	18.38	18.40	-14.2	17,897	-0.08%
2023/10/13	4.4	18.36	82	18.40	18.50	-77.6	18,312	-0.42%
2023/10/12	16.3	18.33	62.2	18.40	18.45	-45.9	18,402	-0.25%
2023/10/11	9.1	18.09	205.5	18.16	18.25	-196.4	18,262	-1.08%	大賣/鉅額交易
2023/10/06	6.8	17.58	32.7	17.66	17.70	-25.9	17,744	-0.15%
2023/10/05	2.4	17.31	12.1	17.34	17.35	-9.7	17,631	-0.05%
2023/10/04	11.4	17.17	6	17.20	17.15	5.4	17,702	0.03%
2023/10/03	17	17.31	6.6	17.29	17.30	10.4	17,607	0.06%
2023/10/02	7.6	17.38	9.6	17.40	17.35	-2	17,813	-0.01%
2023/09/28	4	17.36	9.9	17.41	17.40	-5.9	18,096	-0.03%
2023/09/27	4.4	17.30	0.2	17.30	17.40	4.2	18,225	0.02%
2023/09/26	38.4	17.36	1.1	17.35	17.35	37.3	18,519	0.20%
2023/09/25	3.7	17.36	2.6	17.39	17.45	1.1	18,508	0.01%
2023/09/22	8.2	17.27	5.7	17.28	17.30	2.6	18,769	0.01%
2023/09/21	24.7	17.33	5	17.36	17.25	19.7	18,910	0.10%
2023/09/20	3.2	17.63	50.1	17.64	17.60	-46.9	18,746	-0.25%
2023/09/19	2	17.65	20.3	17.65	17.60	-18.2	18,864	-0.10%
2023/09/18	14.7	17.50	7.9	17.49	17.55	6.8	19,123	0.04%
2023/09/15	21.9	17.52	23.3	17.59	17.65	-1.4	19,275	-0.01%
2023/09/14	13.1	17.59	33.5	17.58	17.70	-20.4	19,064	-0.11%
2023/09/13	12	17.47	7.6	17.45	17.50	4.3	19,014	0.02%
2023/09/12	9.3	17.45	10.6	17.39	17.50	-1.3	19,374	-0.01%
2023/09/11	4.4	17.24	2.1	17.35	17.45	2.4	19,403	0.01%
2023/09/08	21.5	17.24	8	17.24	17.35	13.5	19,433	0.07%
2023/09/07	3.5	17.16	18	17.16	17.25	-14.6	19,619	-0.07%
2023/09/06	27.6	17.17	0	17.25	17.15	27.5	19,640	0.14%
2023/09/05	2.8	17.31	7	17.31	17.35	-4.2	19,647	-0.02%
2023/09/04	1.8	17.30	4.5	17.35	17.40	-2.8	19,701	-0.01%
2023/09/01	0.5	17.29	9	17.24	17.25	-8.5	19,822	-0.04%
2023/08/31	59.3	17.17	20	17.17	17.10	39.3	19,857	0.20%
2023/08/30	2	17.35	2	17.40	17.45	0	19,538	0.00%
2023/08/29	2.4	17.28	0.1	17.35	17.30	2.3	19,597	0.01%
2023/08/28	10.2	17.25	3	17.32	17.35	7.2	19,709	0.04%
2023/08/25	25.6	17.12	2	17.13	17.10	23.6	21,157	0.11%
2023/08/24	25.3	17.26	10.3	17.26	17.25	15	21,332	0.07%
2023/08/23	16.9	17.19	3.6	17.19	17.20	13.3	21,377	0.06%
2023/08/22	12.1	17.16	1	17.25	17.20	11.1	21,593	0.05%
2023/08/21	15.6	17.22	21.2	17.29	17.25	-5.6	21,682	-0.03%
2023/08/18	68	17.10	19.4	17.13	17.10	48.5	21,775	0.22%
2023/08/17	46.9	16.93	41.9	16.95	16.95	5	21,749	0.02%
2023/08/16	73.2	17.03	42.7	17.11	17.05	30.5	21,837	0.14%
2023/08/15	48.8	17.35	34.5	17.36	17.25	14.4	21,781	0.07%
2023/08/14	71.5	17.50	61.3	17.48	17.50	10.3	21,837	0.05%
2023/08/11	25.8	17.96	14.4	18.00	18.00	11.4	21,791	0.05%
2023/08/10	19.7	17.80	14.4	17.88	17.95	5.3	21,795	0.02%
2023/08/09	211.4	17.83	49.8	17.86	17.85	161.6	21,797	0.74%	大買/鉅額交易
2023/08/08	78.9	18.67	23.6	18.74	18.70	55.4	21,573	0.26%
2023/08/07	18.2	18.72	138.4	18.71	18.80	-120.2	21,175	-0.57%	大賣/鉅額交易
2023/08/04	44.4	18.63	31.9	18.66	18.70	12.5	20,803	0.06%
2023/08/02	56.7	18.57	58.8	18.60	18.55	-2.1	20,541	-0.01%
2023/08/01	19.6	18.74	7	18.80	18.80	12.6	20,356	0.06%
2023/07/31	64.3	18.65	27.7	18.66	18.65	36.6	20,211	0.18%
2023/07/28	30	18.55	8.4	18.57	18.55	21.7	20,073	0.11%
2023/07/27	27.3	18.50	45.5	18.51	18.50	-18.2	20,033	-0.09%
2023/07/26	43	18.33	20.5	18.35	18.40	22.5	20,023	0.11%
2023/07/25	12.3	18.03	21.2	18.05	18.05	-8.9	20,126	-0.04%
2023/07/24	35	17.99	14.2	17.99	18.00	20.8	20,119	0.10%
2023/07/21	15	18.09	17.2	18.10	18.10	-2.2	19,886	-0.01%
2023/07/20	48.6	17.96	86.7	18.06	18.10	-38.1	19,514	-0.20%
2023/07/19	31.5	17.99	40.6	18.08	18.00	-9.1	19,075	-0.05%
2023/07/18	46.9	18.01	10.3	18.05	18.05	36.6	18,736	0.20%
2023/07/17	79.7	17.94	32.9	17.91	17.95	46.9	18,325	0.26%
2023/07/14	9.1	17.68	82.9	17.70	17.75	-73.9	18,118	-0.41%
2023/07/13	17.4	17.59	4.3	17.61	17.60	13.2	18,051	0.07%
2023/07/12	9	17.52	9.7	17.54	17.60	-0.7	18,053	0.00%
2023/07/11	26.4	17.52	10.2	17.49	17.50	16.3	17,982	0.09%
2023/07/10	4	17.35	43.2	17.43	17.35	-39.2	18,008	-0.22%
2023/07/07	33.1	17.16	23.1	17.14	17.15	10.1	18,013	0.06%
2023/07/06	90.8	17.34	16.5	17.35	17.35	74.3	18,024	0.41%
2023/07/05	14.4	17.65	54.3	17.68	17.65	-39.9	17,734	-0.23%
2023/07/04	6.8	17.51	44	17.57	17.70	-37.2	17,614	-0.21%
2023/07/03	10.1	17.38	94.3	17.40	17.45	-84.2	17,532	-0.48%
2023/06/30	8.1	17.39	28.1	17.38	17.35	-20	17,765	-0.11%
2023/06/29	8.7	17.34	78.2	17.40	17.35	-69.5	17,833	-0.39%
2023/06/28	0.2	17.28	19.4	17.29	17.30	-19.2	17,793	-0.11%
2023/06/27	26.3	17.24	5	17.25	17.25	21.3	17,880	0.12%
2023/06/26	17.4	17.31	24.2	17.31	17.35	-6.8	17,978	-0.04%
2023/06/21	22.1	17.26	1	17.30	17.25	21.1	17,850	0.12%
2023/06/20	18.7	17.26	26.2	17.30	17.30	-7.4	17,868	-0.04%
2023/06/19	5.2	17.27	2.4	17.27	17.25	2.8	17,780	0.02%
2023/06/16	10.9	17.36	4.5	17.49	17.25	6.4	17,773	0.04%
2023/06/15	13	17.45	12.3	17.46	17.50	0.7	17,789	0.00%
2023/06/14	13.1	17.45	17	17.45	17.45	-3.9	17,990	-0.02%
2023/06/13	45.4	17.41	11.3	17.43	17.40	34.1	18,241	0.19%
2023/06/12	6.1	17.45	15.2	17.45	17.40	-9.1	18,282	-0.05%
2023/06/09	13.2	17.43	12.2	17.44	17.40	1	18,567	0.01%
2023/06/08	65.1	17.36	17	17.40	17.35	48.1	18,651	0.26%
2023/06/07	14	17.40	37.8	17.43	17.45	-23.8	18,846	-0.13%
2023/06/06	9.4	17.36	14.6	17.36	17.35	-5.1	19,036	-0.03%
2023/06/05	0	0.00	23	17.30	17.30	-23	19,084	-0.12%
2023/06/02	34.6	17.20	29.1	17.22	17.15	5.6	19,127	0.03%
2023/06/01	22.1	17.19	7.2	17.25	17.15	14.9	19,110	0.08%
2023/05/31	50.5	17.15	13.4	17.21	17.30	37.1	19,035	0.19%
2023/05/30	13.3	17.22	24.5	17.24	17.15	-11.2	17,687	-0.06%
2023/05/29	1.3	17.19	4.8	17.24	17.15	-3.5	17,761	-0.02%
2023/05/26	10.5	17.11	12.9	17.14	17.10	-2.3	18,039	-0.01%
2023/05/25	38.4	17.21	26.1	17.19	17.15	12.3	17,862	0.07%
2023/05/24	25.8	17.34	8	17.35	17.35	17.8	17,953	0.10%
2023/05/23	30.1	17.41	29.5	17.45	17.45	0.6	17,845	0.00%
2023/05/22	56.2	17.36	9	17.33	17.40	47.2	17,791	0.27%
2023/05/19	13.2	17.21	21.5	17.24	17.25	-8.4	17,613	-0.05%
2023/05/18	16	17.23	94	17.25	17.20	-78	17,538	-0.44%
2023/05/17	2.3	17.25	75.8	17.24	17.20	-73.5	17,389	-0.42%
2023/05/16	1.1	17.00	71.6	17.08	17.10	-70.5	17,166	-0.41%
2023/05/15	10.3	16.85	2.4	16.95	16.90	7.9	17,287	0.05%
2023/05/12	66.3	16.90	4.6	16.97	16.90	61.7	17,287	0.36%
2023/05/11	29.2	17.08	11.1	17.10	17.10	18.1	17,034	0.11%
2023/05/10	8.3	17.25	17.2	17.25	17.30	-9	16,965	-0.05%
2023/05/09	23.6	17.21	52.3	17.25	17.30	-28.6	16,993	-0.17%
2023/05/08	2.1	17.18	45.2	17.19	17.20	-43.1	17,111	-0.25%
2023/05/05	42.5	17.05	77.4	17.01	17.05	-34.9	17,052	-0.20%
2023/05/04	6.1	16.98	65	17.00	17.00	-58.9	17,176	-0.34%
2023/05/03	43.5	16.85	16	16.87	16.90	27.5	17,257	0.16%
2023/05/02	4.5	16.83	18	16.87	16.85	-13.5	17,639	-0.08%
2023/04/28	36.3	16.77	7.9	16.83	16.70	28.3	18,010	0.16%
2023/04/27	3.2	16.70	6.8	16.72	16.75	-3.6	18,022	-0.02%
2023/04/26	13.4	16.69	21	16.66	16.65	-7.6	18,048	-0.04%
2023/04/25	12	16.67	29	16.70	16.65	-17	17,935	-0.09%
2023/04/24	6.6	16.66	3	16.67	16.70	3.6	17,890	0.02%
2023/04/21	4.6	16.68	37.6	16.66	16.70	-33	18,127	-0.18%
2023/04/20	34.4	16.64	5.2	16.67	16.65	29.2	18,259	0.16%
2023/04/19	25.5	16.76	71.2	16.75	16.80	-45.6	18,329	-0.25%
2023/04/18	31.6	16.79	20	16.81	16.80	11.6	18,298	0.06%
2023/04/17	40.6	16.83	39.1	16.85	16.80	1.5	18,204	0.01%
2023/04/14	6.3	16.84	64.3	16.87	16.90	-58	18,151	-0.32%
2023/04/13	92.6	16.75	35.3	16.79	16.80	57.3	18,258	0.31%
2023/04/12	33.3	16.59	8.4	16.62	16.60	25	18,165	0.14%
2023/04/11	37.6	16.62	2.1	16.70	16.60	35.5	18,195	0.20%
2023/04/10	16.2	16.66	2.5	16.65	16.65	13.7	18,010	0.08%
2023/04/07	26.1	16.59	14.1	16.61	16.60	12	18,017	0.07%
2023/04/06	78.5	16.55	6	16.58	16.55	72.5	17,985	0.40%
2023/03/31	59.6	16.63	30.1	16.65	16.60	29.5	18,093	0.16%
2023/03/30	80.7	16.57	10.1	16.63	16.55	70.6	18,879	0.37%
2023/03/29	32	16.60	13.2	16.71	16.75	18.8	19,673	0.10%
2023/03/28	27.3	16.60	5.7	16.66	16.60	21.7	20,724	0.10%
2023/03/27	44.4	16.59	39.7	16.63	16.55	4.7	22,084	0.02%
2023/03/24	8.1	16.41	21.8	16.47	16.40	-13.7	23,575	-0.06%
2023/03/23	25.4	16.34	40.1	16.43	16.40	-14.7	23,691	-0.06%
2023/03/22	24.1	16.39	32.4	16.35	16.40	-8.3	23,728	-0.03%
2023/03/21	18.1	16.12	64.5	16.11	16.10	-46.4	24,081	-0.19%
2023/03/20	64.2	15.93	183.1	15.93	15.95	-119	24,144	-0.49%	大賣/鉅額交易
2023/03/17	53.4	16.33	15.1	16.41	16.25	38.3	23,839	0.16%
2023/03/16	72.6	16.31	20	16.39	16.30	52.6	23,714	0.22%
2023/03/15	57.7	16.60	12	16.61	16.55	45.7	23,658	0.19%
2023/03/14	79.9	16.59	26	16.68	16.55	53.9	23,632	0.23%
2023/03/13	31.9	16.73	18.2	16.73	16.80	13.8	23,698	0.06%
2023/03/10	81.7	16.88	6	16.94	16.85	75.7	23,864	0.32%
2023/03/09	118.3	17.00	14	17.01	17.00	104.3	24,080	0.43%	大買/鉅額交易
2023/03/08	25.3	17.14	22	17.12	17.20	3.3	25,429	0.01%
2023/03/07	41.2	17.11	99.1	17.11	17.15	-57.9	25,726	-0.23%
2023/03/06	25	17.09	129	17.09	17.05	-104	26,092	-0.40%	大賣/鉅額交易
2023/03/03	20.1	17.06	4	17.10	17.05	16	26,493	0.06%
2023/03/02	43.5	17.09	5	17.09	17.05	38.5	26,675	0.14%
2023/03/01	17	17.12	9.2	17.19	17.20	7.8	26,917	0.03%
2023/02/24	20.8	17.21	5.2	17.19	17.20	15.6	26,976	0.06%
2023/02/23	20	17.33	5.1	17.32	17.35	15	26,684	0.06%
2023/02/22	62.3	17.23	6	17.24	17.20	56.3	26,812	0.21%
2023/02/21	6.5	17.26	0	17.35	17.30	6.4	26,617	0.02%
2023/02/20	45.1	17.34	26.1	17.38	17.35	19	26,874	0.07%
2023/02/17	6	17.31	16.1	17.36	17.40	-10.1	27,038	-0.04%
2023/02/16	10.1	17.28	120	17.40	17.30	-109.9	27,468	-0.40%	大賣/鉅額交易
2023/02/15	19.2	17.25	2	17.30	17.20	17.2	27,739	0.06%
2023/02/14	151.6	17.31	23.9	17.37	17.35	127.7	27,774	0.46%	大買/鉅額交易
2023/02/13	34.1	17.34	4.2	17.32	17.40	29.8	27,930	0.11%
2023/02/10	21.3	17.13	18	17.18	17.20	3.3	28,040	0.01%
2023/02/09	18.2	17.14	11	17.15	17.20	7.2	28,046	0.03%
2023/02/08	27.3	17.26	17.4	17.32	17.20	10	28,346	0.04%
2023/02/07	15	17.31	11	17.35	17.35	4	28,453	0.01%
2023/02/06	22.6	17.38	7.7	17.46	17.35	14.9	28,546	0.05%
2023/02/03	24.4	17.32	2	17.43	17.45	22.4	28,528	0.08%
2023/02/02	4.7	17.32	13	17.35	17.35	-8.3	28,644	-0.03%
2023/02/01	48.5	17.19	6.2	17.29	17.30	42.4	28,586	0.15%
2023/01/31	57.8	17.52	1.6	17.58	17.30	56.2	28,554	0.20%
2023/01/30	15.1	17.77	11.3	17.83	17.90	3.8	28,334	0.01%
2023/01/17	8.1	17.48	52.4	17.63	17.75	-44.4	28,268	-0.16%
2023/01/16	4	17.39	18.7	17.46	17.40	-14.7	28,337	-0.05%
2023/01/13	10.2	17.30	52.7	17.35	17.30	-42.5	28,308	-0.15%
2023/01/12	0.6	17.33	47	17.31	17.25	-46.4	28,953	-0.16%
2023/01/11	10.2	17.34	6	17.36	17.35	4.2	29,129	0.01%
2023/01/10	2.1	17.34	78.8	17.27	17.40	-76.7	28,988	-0.26%
2023/01/09	3.5	17.23	78.2	17.21	17.30	-74.7	28,967	-0.26%
2023/01/06	7.1	16.89	20.3	16.98	16.95	-13.2	28,967	-0.05%
2023/01/05	4.3	16.80	8	16.85	16.85	-3.7	29,208	-0.01%
2023/01/04	2.1	16.63	16	16.68	16.70	-13.9	29,312	-0.05%
2023/01/03	12.6	16.60	0	0.00	16.60	12.6	29,503	0.04%
2022/12/30	6.3	16.80	22	16.84	16.75	-15.7	29,370	-0.05%
2022/12/29	7.1	16.63	7	16.71	16.70	0.1	29,383	0.00%
2022/12/28	4	16.70	17.4	16.80	16.75	-13.4	29,352	-0.05%
2022/12/27	12	16.78	14	16.79	16.80	-2	29,456	-0.01%
2022/12/26	18.6	16.70	18.4	16.75	16.80	0.2	29,608	0.00%
2022/12/23	161	16.76	44.3	16.70	16.70	116.7	29,952	0.39%	大買/鉅額交易
2022/12/22	15.2	16.59	46	17.36	17.55	-30.8	29,947	-0.10%
2022/12/21	34.6	16.47	8.1	16.54	16.60	26.5	29,092	0.09%
2022/12/20	29.3	16.49	9.1	16.53	16.60	20.2	28,190	0.07%
2022/12/19	49.1	16.60	14.4	16.71	16.70	34.7	27,307	0.13%
2022/12/16	129.9	17.11	4.2	17.10	16.90	125.7	25,881	0.49%	大買/鉅額交易
2022/12/15	141.6	17.44	17.1	17.44	17.45	124.4	24,505	0.51%	大買/鉅額交易
2022/12/14	5.6	17.57	69	17.50	17.60	-63.4	24,468	-0.26%
2022/12/13	97.1	17.54	1.7	17.81	17.40	95.4	24,526	0.39%
2022/12/12	6.1	17.72	4.3	17.79	17.80	1.8	24,522	0.01%
2022/12/09	24.2	17.80	4.2	17.84	17.75	20	26,595	0.08%
2022/12/08	8	17.76	3.5	17.77	17.95	4.5	26,575	0.02%
2022/12/07	3.5	17.89	27.1	17.95	17.90	-23.6	26,541	-0.09%
2022/12/06	6.4	17.83	7	17.96	17.85	-0.6	26,459	0.00%
2022/12/05	7	17.88	19	17.96	17.95	-12	26,541	-0.05%
2022/12/02	34	17.74	6.2	17.75	17.85	27.8	26,578	0.10%
2022/12/01	76	17.90	30.5	17.89	17.95	45.5	26,527	0.17%
2022/11/30	32.3	17.62	11.6	17.97	18.20	20.8	26,334	0.08%
2022/11/29	1.7	17.50	13	17.55	17.75	-11.4	25,062	-0.05%
2022/11/28	7.4	17.24	37.2	17.39	17.50	-29.8	24,730	-0.12%
2022/11/25	10	17.50	67.1	17.44	17.50	-57.1	24,426	-0.23%
2022/11/24	2.7	17.22	0.2	17.20	17.30	2.5	24,195	0.01%
2022/11/23	44.3	17.22	36.1	17.27	17.25	8.2	24,085	0.03%
2022/11/22	9.1	16.95	32.5	17.02	17.15	-23.4	23,860	-0.10%
2022/11/21	19	16.81	5	16.85	16.85	14	23,528	0.06%
2022/11/18	0.1	16.86	8.6	16.95	16.95	-8.5	23,473	-0.04%
2022/11/17	3.4	16.79	282.4	16.90	16.90	-279	23,347	-1.19%	大賣/鉅額交易
2022/11/16	12.2	16.97	5.6	17.04	16.90	6.7	23,384	0.03%
2022/11/15	40.6	16.94	34.1	17.00	17.00	6.4	23,123	0.03%
2022/11/14	8.2	16.93	10.3	16.98	17.05	-2.1	23,011	-0.01%
2022/11/11	4.2	16.72	34.9	16.72	16.80	-30.7	22,582	-0.14%
2022/11/10	21.6	16.33	2.2	16.45	16.45	19.4	22,261	0.09%
2022/11/09	15.4	16.48	22	16.51	16.55	-6.6	22,322	-0.03%
2022/11/08	3	16.35	13.2	16.43	16.50	-10.2	22,174	-0.05%
2022/11/07	71.3	16.19	2.3	16.29	16.30	69	21,973	0.31%
2022/11/04	2.2	16.04	9	16.14	16.25	-6.8	22,088	-0.03%
2022/11/03	26.5	15.89	11.1	16.04	16.05	15.4	22,066	0.07%
2022/11/02	34.8	16.08	1.1	16.15	16.10	33.8	22,844	0.15%
2022/11/01	2.1	16.25	23.1	16.28	16.30	-21	23,061	-0.09%
2022/10/31	10	16.20	20	16.20	16.10	-10	23,243	-0.04%
2022/10/28	107.8	16.00	11.2	16.15	16.00	96.6	23,101	0.42%	大買/
2022/10/27	103	16.06	8	16.26	16.05	95	23,111	0.41%	大買/
2022/10/26	6.5	15.98	44	15.97	16.05	-37.5	23,069	-0.16%
2022/10/25	25.3	15.59	16	15.53	15.70	9.3	22,912	0.04%
2022/10/24	61.8	15.81	23	15.81	15.80	38.8	22,812	0.17%
2022/10/21	10.2	16.18	57.2	16.17	16.15	-47	22,533	-0.21%
2022/10/20	59.7	15.88	7	15.92	16.10	52.7	22,503	0.23%
2022/10/19	31.1	16.51	0	0.00	16.50	31.1	21,861	0.14%
2022/10/18	3	16.70	11.2	16.69	16.70	-8.2	21,592	-0.04%
2022/10/17	11.3	16.46	24.2	16.46	16.50	-12.9	21,816	-0.06%
2022/10/14	26.9	16.72	4.6	16.77	16.60	22.3	21,900	0.10%
2022/10/13	23.6	16.76	12	16.75	16.75	11.6	22,087	0.05%
2022/10/12	0	16.98	11.3	17.15	17.10	-11.2	22,299	-0.05%
2022/10/11	3.4	16.84	19.3	16.88	16.85	-15.9	22,635	-0.07%
2022/10/07	20.6	16.99	14.7	16.92	16.95	5.9	22,583	0.03%
2022/10/06	11.3	17.01	22	17.14	17.15	-10.7	22,696	-0.05%
2022/10/05	9.1	16.96	32.2	16.95	16.95	-23.1	22,779	-0.10%
2022/10/04	17.5	16.91	4.7	16.97	16.95	12.8	22,910	0.06%
2022/10/03	10.7	16.91	23	16.98	16.85	-12.3	22,843	-0.05%
2022/09/30	3.2	17.27	123.9	17.33	17.30	-120.7	22,822	-0.53%	大賣/鉅額交易
2022/09/29	7	16.99	11.3	17.09	17.15	-4.3	22,650	-0.02%
2022/09/28	44.6	16.93	9.8	16.93	16.90	34.8	22,482	0.15%
2022/09/27	4	17.11	4.3	17.22	17.20	-0.3	22,410	0.00%
2022/09/26	17.1	17.16	7.2	17.18	17.15	10	22,435	0.04%
2022/09/23	6	17.38	5.1	17.43	17.40	0.9	22,442	0.00%
2022/09/22	40.3	17.24	7.1	17.34	17.20	33.2	22,596	0.15%
2022/09/21	12.9	17.58	5.1	17.75	17.60	7.7	22,428	0.03%
2022/09/20	8.7	17.54	0.6	17.64	17.60	8.1	22,293	0.04%
2022/09/19	37.6	17.79	7.1	17.86	17.75	30.4	22,142	0.14%
2022/09/16	38.6	18.25	123.2	18.39	18.45	-84.6	21,731	-0.39%	大賣/
2022/09/15	7.2	18.14	20.1	18.17	18.20	-12.9	19,590	-0.07%
2022/09/14	14.8	18.06	21.7	18.13	18.00	-6.9	19,489	-0.04%
2022/09/13	23.6	18.20	31.4	18.21	18.20	-7.8	19,620	-0.04%
2022/09/12	11.8	18.14	50.1	18.27	18.30	-38.3	19,688	-0.19%
2022/09/08	4.2	17.68	25.9	17.87	17.95	-21.7	19,807	-0.11%
2022/09/07	14.4	17.39	9.3	17.54	17.45	5.1	19,552	0.03%
2022/09/06	105.8	17.80	26	17.77	17.70	79.8	19,360	0.41%	大買/
2022/09/05	18.2	17.54	41.4	17.60	17.65	-23.2	19,174	-0.12%
2022/09/02	2.3	17.11	4	17.16	17.15	-1.7	19,054	-0.01%
2022/09/01	3.8	17.13	11	17.24	17.25	-7.2	19,059	-0.04%
2022/08/31	2.7	17.31	9.9	17.36	17.35	-7.2	18,932	-0.04%
2022/08/30	0.2	17.30	0	0.00	17.25	0.2	18,743	0.00%
2022/08/29	7.4	17.20	5.9	17.29	17.20	1.4	18,739	0.01%
2022/08/26	2.4	17.40	10	17.40	17.45	-7.6	18,800	-0.04%
2022/08/25	0.1	17.21	24.1	17.37	17.40	-24	18,931	-0.13%
2022/08/24	11.2	17.15	8.4	17.16	17.10	2.8	19,083	0.01%
2022/08/23	12.4	17.15	12	17.20	17.25	0.4	19,765	0.00%
2022/08/22	7	17.20	14	17.23	17.25	-7	20,008	-0.03%
2022/08/19	4.4	17.15	61.6	17.20	17.30	-57.2	20,366	-0.28%
2022/08/18	17.9	17.17	2	17.25	17.25	15.9	20,415	0.08%
2022/08/17	36	17.25	2	17.30	17.35	34	20,648	0.16%
2022/08/16	0.2	17.24	30.4	17.19	17.25	-30.2	20,722	-0.15%
2022/08/15	6.3	17.16	23.1	17.22	17.15	-16.7	21,094	-0.08%
2022/08/12	8.5	17.09	402	17.15	17.20	-393.5	21,506	-1.83%	大賣/鉅額交易
2022/08/11	21.3	17.14	61.1	17.14	17.20	-39.8	21,697	-0.18%
2022/08/10	118.8	16.98	26.7	16.95	16.90	92.1	21,725	0.42%	大買/
2022/08/09	46.5	17.62	88.1	17.70	17.70	-41.6	21,741	-0.19%
2022/08/08	8.6	17.20	7.5	17.23	17.35	1.1	21,021	0.01%
2022/08/05	5.2	16.98	22.9	17.07	17.10	-17.7	20,813	-0.09%
2022/08/04	5.6	16.76	3.1	16.85	16.80	2.6	20,708	0.01%
2022/08/03	15.3	16.66	10	16.65	16.80	5.3	20,751	0.03%
2022/08/02	30.2	16.65	7	16.64	16.85	23.2	20,909	0.11%
2022/08/01	14.3	16.81	2.8	16.85	16.80	11.5	21,102	0.05%
2022/07/29	207.1	16.60	8	16.83	16.90	199.1	21,237	0.94%	大買/鉅額交易
2022/07/28	8.5	16.56	10	16.59	16.65	-1.5	20,973	-0.01%
2022/07/27	5.1	16.33	5	16.28	16.50	0.1	20,913	0.00%
2022/07/26	209.1	16.30	35.2	16.34	16.35	173.9	20,907	0.83%	大買/鉅額交易
2022/07/25	8.1	16.35	7.1	16.36	16.40	1	20,876	0.00%
2022/07/22	54.9	16.20	5.1	16.22	16.20	49.7	21,084	0.24%
2022/07/21	18.1	15.95	2.1	16.00	16.00	15.9	20,975	0.08%
2022/07/20	11.6	16.05	38	15.97	15.90	-26.4	20,902	-0.13%
2022/07/19	10.2	15.94	13	15.93	16.00	-2.8	20,796	-0.01%
2022/07/18	5	15.57	68.1	15.69	15.80	-63	20,526	-0.31%
2022/07/15	69.6	15.37	12	15.34	15.25	57.6	20,201	0.29%
2022/07/14	25.6	15.64	3.3	15.68	15.65	22.3	20,191	0.11%
2022/07/13	4.6	15.82	43	15.86	15.85	-38.4	20,358	-0.19%
2022/07/12	34.6	15.71	21.4	15.68	15.65	13.2	20,449	0.06%
2022/07/11	16.8	16.27	2.7	16.32	16.15	14.2	20,367	0.07%
2022/07/08	4.4	16.65	7	16.65	16.60	-2.6	20,607	-0.01%
2022/07/07	5.6	16.38	37.5	16.30	16.30	-31.9	20,678	-0.15%
2022/07/06	7.9	16.54	1	16.55	16.45	6.9	20,735	0.03%
2022/07/05	0	16.70	8	16.84	16.85	-8	20,955	-0.04%
2022/07/04	5.2	16.65	11.1	16.69	16.60	-5.9	21,173	-0.03%
2022/07/01	11.2	16.56	17.5	16.51	16.65	-6.4	21,873	-0.03%
2022/06/30	15.5	16.79	8.5	16.85	16.80	7	22,043	0.03%
2022/06/29	7.5	16.97	13.5	17.05	17.00	-6	22,104	-0.03%
2022/06/28	2.6	17.03	4.3	17.05	17.05	-1.7	22,503	-0.01%
2022/06/27	4.2	17.18	10.3	17.20	17.10	-6.1	23,645	-0.03%
2022/06/24	0.1	17.16	24.6	17.21	17.15	-24.6	23,760	-0.10%
2022/06/23	0.3	16.90	24	17.06	17.00	-23.7	23,773	-0.10%
2022/06/22	2.4	16.78	6	16.90	16.85	-3.6	23,808	-0.01%
2022/06/21	21.2	16.89	24.4	16.98	16.95	-3.2	23,936	-0.01%
2022/06/20	29.2	16.58	25	16.77	16.40	4.2	23,927	0.02%
2022/06/17	36	16.80	21	16.76	16.75	15	23,783	0.06%
2022/06/16	3.2	17.18	9.5	17.26	17.10	-6.3	23,540	-0.03%
2022/06/15	3.3	16.92	3	17.20	17.15	0.3	23,947	0.00%
2022/06/14	8.1	16.96	14.9	17.04	17.05	-6.8	24,177	-0.03%
2022/06/13	40.8	16.89	12	16.90	16.95	28.8	24,284	0.12%
2022/06/10	34.8	17.22	1	17.25	17.20	33.8	24,136	0.14%
2022/06/09	21.6	17.44	0.1	17.50	17.40	21.4	24,144	0.09%
2022/06/08	77.1	17.62	31	17.65	17.60	46.1	24,150	0.19%
2022/06/07	8.9	17.52	6.6	17.55	17.55	2.3	24,289	0.01%
2022/06/06	23	17.47	14	17.69	17.60	9	24,493	0.04%
2022/06/02	19.2	17.67	6	17.74	17.70	13.2	24,933	0.05%
2022/06/01	15	17.85	8	17.87	17.75	7	25,284	0.03%
2022/05/31	25.7	17.51	4.2	17.63	18.15	21.5	25,359	0.08%
2022/05/30	19.8	17.74	23.4	17.75	17.80	-3.6	24,680	-0.01%
2022/05/27	7.6	17.64	108	17.60	17.70	-100.4	24,579	-0.41%	大賣/
2022/05/26	13.5	17.25	0	0.00	17.30	13.5	24,431	0.06%
2022/05/25	11.6	17.29	3.6	17.38	17.40	8	24,834	0.03%
2022/05/24	62.1	17.36	15	17.36	17.40	47.2	25,042	0.19%
2022/05/23	13.9	17.31	10.1	17.53	17.50	3.8	24,994	0.02%
2022/05/20	15.4	17.22	148.2	17.45	17.50	-132.8	24,744	-0.54%	大賣/鉅額交易
2022/05/19	14.8	17.16	24.3	17.17	17.15	-9.5	24,332	-0.04%
2022/05/18	10	17.36	32.8	17.35	17.50	-22.8	24,102	-0.09%
2022/05/17	22.8	17.07	17	17.10	17.05	5.8	23,940	0.02%
2022/05/16	44.7	16.79	27	16.70	16.85	17.7	23,664	0.07%
2022/05/13	12.3	16.86	44.1	16.87	16.95	-31.8	23,459	-0.14%
2022/05/12	60.1	16.94	70.7	16.95	16.80	-10.5	23,497	-0.04%
2022/05/11	21.3	17.31	4	17.35	17.35	17.3	23,285	0.07%
2022/05/10	17.7	17.27	33	17.20	17.50	-15.4	23,229	-0.07%
2022/05/09	56.5	17.24	86	17.21	17.20	-29.5	23,175	-0.13%
2022/05/06	46.6	17.74	10.4	17.78	17.75	36.2	23,160	0.16%
2022/05/05	42.6	18.11	7.3	18.40	18.05	35.3	23,325	0.15%
2022/05/04	2.4	18.23	9.6	18.31	18.30	-7.2	23,323	-0.03%
2022/05/03	105.6	18.25	8.1	18.21	18.20	97.5	23,506	0.41%	大買/
2022/04/29	7.3	18.24	31	18.17	18.25	-23.8	23,648	-0.10%
2022/04/28	50.6	18.06	11.9	18.06	18.15	38.6	23,926	0.16%
2022/04/27	69.4	18.18	14.7	18.14	18.15	54.7	23,891	0.23%
2022/04/26	32.1	18.51	62.3	18.51	18.55	-30.1	24,105	-0.12%
2022/04/25	63.7	18.18	36.3	18.29	18.25	27.4	24,352	0.11%
2022/04/22	52.8	18.28	31.2	18.37	18.60	21.6	24,188	0.09%
2022/04/21	8.5	18.24	15	18.28	18.25	-6.5	24,321	-0.03%
2022/04/20	30.7	18.28	14	18.29	18.25	16.7	24,627	0.07%
2022/04/19	9.1	18.28	5.1	18.39	18.35	4	24,943	0.02%
2022/04/18	67.9	18.12	171.4	18.19	18.10	-103.5	25,184	-0.41%	大賣/鉅額交易
2022/04/15	12.4	18.52	30	18.61	18.50	-17.6	25,193	-0.07%
2022/04/14	119.1	18.70	19	18.65	18.50	100.2	25,278	0.40%	大買/
2022/04/13	15.2	18.88	49	18.97	19.05	-33.8	25,156	-0.13%
2022/04/12	14	18.86	10.2	18.86	18.85	3.7	25,076	0.01%
2022/04/11	51.3	18.99	16	18.94	19.00	35.3	24,971	0.14%
2022/04/08	47.9	18.81	73.4	18.79	19.05	-25.5	24,700	-0.10%
2022/04/07	191.9	18.94	130.2	18.90	18.65	61.7	24,490	0.25%	大買/大賣/
2022/04/06	40.5	18.93	36.2	18.91	19.10	4.2	23,729	0.02%
2022/04/01	19.1	18.61	12.7	18.64	18.70	6.4	23,394	0.03%
2022/03/31	38.2	18.43	41.6	18.49	18.40	-3.4	23,068	-0.01%
2022/03/30	21	18.06	214.8	18.04	18.35	-193.8	22,484	-0.86%	大賣/鉅額交易
2022/03/29	104.9	17.35	4.9	17.39	17.30	100	21,310	0.47%	大買/
2022/03/28	21.9	17.37	26.8	17.38	17.55	-4.9	21,088	-0.02%
2022/03/25	118.7	17.57	9.5	17.57	17.50	109.2	21,031	0.52%	大買/鉅額交易
2022/03/24	28.7	17.66	25.4	17.64	17.75	3.4	20,906	0.02%
2022/03/23	34.2	17.61	46.1	17.65	17.75	-11.9	20,874	-0.06%
2022/03/22	18.7	17.32	40.3	17.33	17.45	-21.6	20,749	-0.10%
2022/03/21	26.3	17.35	39	17.34	17.35	-12.7	20,844	-0.06%
2022/03/18	66.1	17.37	18	17.44	17.30	48.1	20,848	0.23%
2022/03/17	16.2	17.30	46.2	17.33	17.40	-30	20,512	-0.15%
2022/03/16	25.8	16.99	83.2	17.03	17.10	-57.4	20,532	-0.28%
2022/03/15	87.9	16.90	25.3	16.96	17.00	62.6	20,471	0.31%
2022/03/14	13.7	16.97	110.2	17.00	17.00	-96.5	20,535	-0.47%	大賣/
2022/03/11	87.4	16.94	5	16.94	16.90	82.4	20,591	0.40%
2022/03/10	19.9	16.87	32.2	16.90	16.90	-12.3	20,613	-0.06%
2022/03/09	42.4	16.51	132	16.57	16.40	-89.6	20,604	-0.43%	大賣/
2022/03/08	286.1	16.41	41.3	16.48	16.40	244.8	20,374	1.20%	大買/鉅額交易
2022/03/07	46	16.69	51.6	16.69	16.80	-5.6	19,954	-0.03%
2022/03/04	63.8	17.14	23.8	17.25	17.10	40	20,316	0.20%
2022/03/03	5.3	17.43	5.4	17.42	17.50	-0.1	20,250	0.00%
2022/03/02	8.1	17.19	20	17.20	17.40	-11.9	20,483	-0.06%
2022/03/01	29.2	17.15	31.2	17.18	17.20	-2	20,422	-0.01%
2022/02/25	40.1	17.03	173.3	17.01	17.10	-133.2	20,478	-0.65%	大賣/鉅額交易
2022/02/24	51.9	17.10	107.2	17.05	17.20	-55.3	20,247	-0.27%	大賣/
2022/02/23	5.6	17.36	17.1	17.37	17.45	-11.5	19,962	-0.06%
2022/02/22	35.2	17.29	13.7	17.21	17.40	21.5	20,043	0.11%
2022/02/21	4.8	17.45	37.2	17.45	17.55	-32.4	20,195	-0.16%
2022/02/18	29.3	17.40	16	17.44	17.40	13.3	20,490	0.07%
2022/02/17	32	17.48	15.1	17.42	17.40	16.9	20,579	0.08%
2022/02/16	5	17.38	77.2	17.40	17.40	-72.2	20,750	-0.35%
2022/02/15	25.8	17.30	13	17.30	17.25	12.8	21,064	0.06%
2022/02/14	21.9	17.24	77.2	17.38	17.40	-55.3	21,227	-0.26%
2022/02/11	15.1	17.34	4.6	17.41	17.35	10.5	21,089	0.05%
2022/02/10	49.2	17.31	23.8	17.26	17.45	25.4	21,082	0.12%
2022/02/09	19.2	17.42	64	17.31	17.50	-44.8	20,990	-0.21%
2022/02/08	32.1	17.25	247.2	17.15	17.35	-215.1	20,909	-1.03%	大賣/鉅額交易
2022/02/07	18.6	16.74	9.1	16.75	17.05	9.5	20,573	0.05%
2022/01/26	25.7	16.46	27.2	16.46	16.45	-1.6	20,166	-0.01%
2022/01/25	50.5	16.23	30.4	16.31	16.40	20.1	20,142	0.10%
2022/01/24	36.3	16.36	41.5	16.16	16.55	-5.3	20,008	-0.03%
2022/01/21	53.6	16.48	31	16.52	16.50	22.6	19,975	0.11%
2022/01/20	18.2	16.79	12.3	16.82	16.75	6	19,706	0.03%
2022/01/19	181.5	17.00	5	16.99	16.95	176.5	19,565	0.90%	大買/鉅額交易
2022/01/18	92.2	16.88	64.8	17.04	17.10	27.4	19,333	0.14%
2022/01/17	195.2	16.72	47.1	16.69	16.70	148.1	18,968	0.78%	大買/鉅額交易
2022/01/14	31.8	16.68	99	16.67	16.70	-67.3	18,934	-0.36%
2022/01/13	69.4	16.64	49.1	16.59	16.70	20.3	18,923	0.11%
2022/01/12	91.5	16.37	18	16.26	16.45	73.5	18,548	0.40%
2022/01/11	59.3	16.34	14.3	16.36	16.55	45	18,182	0.25%
2022/01/10	83.9	16.36	7.6	16.42	16.35	76.3	17,778	0.43%
2022/01/07	19.5	16.65	8	16.65	16.55	11.5	17,534	0.07%
2022/01/06	13.8	16.34	28.1	16.41	16.50	-14.3	17,290	-0.08%
2022/01/05	2.1	16.15	17.4	16.23	16.30	-15.3	17,151	-0.09%
2022/01/04	4.1	16.15	2.9	16.20	16.20	1.2	17,180	0.01%
2022/01/03	29.2	16.24	28.8	16.22	16.10	0.4	17,144	0.00%
2021/12/30	34.3	16.22	2.3	16.18	16.15	32	17,134	0.19%
2021/12/29	7	16.21	24.6	16.18	16.25	-17.7	17,244	-0.10%
2021/12/28	2.4	15.96	12	15.96	16.05	-9.6	17,275	-0.06%
2021/12/27	7.3	15.90	4.1	15.95	15.95	3.2	17,280	0.02%
2021/12/24	1.3	15.95	14	15.99	15.95	-12.7	17,601	-0.07%
2021/12/23	12	15.85	32.4	15.95	16.00	-20.4	17,704	-0.11%
2021/12/22	10.1	15.85	9	15.92	15.85	1.1	17,825	0.01%
2021/12/21	10	15.88	4	15.94	15.90	6	17,879	0.03%
2021/12/20	23.1	15.74	6.2	15.78	15.75	16.9	17,886	0.09%
2021/12/17	19.5	15.87	256.3	15.85	15.90	-236.8	17,835	-1.33%	大賣/鉅額交易
2021/12/16	56.1	15.89	7	15.83	15.75	49.1	17,799	0.28%
2021/12/15	215.1	15.85	27	15.92	15.85	188.1	17,991	1.05%	大買/鉅額交易
2021/12/14	79.9	15.64	10.5	15.60	15.65	69.4	18,302	0.38%
2021/12/13	64.3	15.93	17.1	15.98	15.85	47.2	18,314	0.26%
2021/12/10	36.2	15.94	97.1	15.91	15.95	-60.9	18,235	-0.33%
2021/12/09	14	15.63	34	15.69	15.70	-20	18,101	-0.11%
2021/12/08	23	15.56	8.8	15.54	15.55	14.2	18,107	0.08%
2021/12/07	9	15.30	9.3	15.44	15.50	-0.3	18,006	0.00%
2021/12/06	2.5	15.29	23.8	15.29	15.35	-21.3	18,022	-0.12%
2021/12/03	15.3	15.23	14.5	15.22	15.20	0.8	18,179	0.00%
2021/12/02	6.3	15.05	7	15.09	15.15	-0.7	18,012	0.00%
2021/12/01	33.4	15.08	16.3	15.10	15.15	17.1	17,952	0.10%
2021/11/30	29.2	14.97	17.2	15.07	15.30	12	18,025	0.07%
2021/11/29	18.7	15.00	20.2	14.98	15.00	-1.5	17,460	-0.01%
2021/11/26	37.4	15.19	20	15.23	15.15	17.4	17,556	0.10%
2021/11/25	9.6	15.44	8	15.47	15.50	1.6	17,543	0.01%
2021/11/24	18	15.54	15.6	15.51	15.50	2.4	17,728	0.01%
2021/11/23	30.2	15.34	28.1	15.36	15.30	2.1	17,949	0.01%
2021/11/22	9.1	15.17	24.7	15.18	15.20	-15.6	17,786	-0.09%
2021/11/19	41.5	15.16	31.2	15.13	15.10	10.3	17,608	0.06%
2021/11/18	23.2	15.17	46.5	15.19	15.20	-23.3	17,542	-0.13%
2021/11/17	24.3	14.98	87.2	14.95	15.00	-62.9	17,430	-0.36%
2021/11/16	39.7	14.68	38.7	14.63	14.75	1	17,275	0.01%
2021/11/15	35	14.59	35.1	14.70	14.70	-0.1	17,500	0.00%
2021/11/12	6.7	14.47	77.1	14.41	14.55	-70.3	17,586	-0.40%
2021/11/11	31.5	14.29	153.3	14.29	14.35	-121.8	17,621	-0.69%	大賣/鉅額交易
2021/11/10	3.3	14.17	18	14.19	14.20	-14.7	17,677	-0.08%
2021/11/09	15.4	14.14	9	14.16	14.15	6.4	17,849	0.04%
2021/11/08	12.1	14.16	14	14.20	14.20	-1.9	19,488	-0.01%
2021/11/05	22.4	14.09	21	14.15	14.15	1.4	20,771	0.01%
2021/11/04	7.1	14.14	5.3	14.17	14.15	1.8	21,225	0.01%
2021/11/03	10	14.10	40	14.16	14.20	-30	21,662	-0.14%
2021/11/02	0	0.00	6.1	14.17	14.15	-6.1	22,030	-0.03%
2021/11/01	14.6	14.11	41.1	14.15	14.15	-26.5	22,375	-0.12%
2021/10/29	26	14.11	24.1	14.15	14.15	1.9	22,652	0.01%
2021/10/28	6	14.11	17	14.15	14.15	-11	22,738	-0.05%
2021/10/27	13	14.13	7	14.19	14.20	6	22,965	0.03%
2021/10/26	5.6	14.18	59.4	14.20	14.15	-53.9	23,721	-0.23%
2021/10/25	11.6	14.07	157.4	14.10	14.10	-145.8	23,925	-0.61%	大賣/鉅額交易
2021/10/22	4.3	14.00	24	14.04	14.05	-19.7	24,406	-0.08%
2021/10/21	7.5	14.01	23.1	14.03	14.00	-15.6	24,666	-0.06%
2021/10/20	3.2	13.93	7.1	13.97	13.95	-3.9	24,530	-0.02%
2021/10/19	0.7	13.95	15	13.99	14.00	-14.3	24,549	-0.06%
2021/10/18	58.1	13.94	55.1	13.96	13.90	3.1	24,547	0.01%
2021/10/15	15.5	13.82	24	13.83	13.85	-8.5	24,705	-0.03%
2021/10/14	11.1	13.85	10.4	13.89	13.80	0.7	25,194	0.00%
2021/10/13	0	13.90	2.2	13.88	13.90	-2.2	25,692	-0.01%
2021/10/12	18.4	13.74	28.6	13.74	13.85	-10.2	26,213	-0.04%
2021/10/08	30.3	13.85	6	13.90	13.80	24.3	26,397	0.09%
2021/10/07	3	13.92	17.2	13.92	13.90	-14.2	26,798	-0.05%
2021/10/06	27.6	13.76	31	13.83	13.90	-3.4	27,522	-0.01%
2021/10/05	50.1	13.70	39	13.75	13.80	11.1	27,872	0.04%
2021/10/04	28.5	13.71	8	13.77	13.75	20.5	28,243	0.07%
2021/10/01	103	13.71	44.7	13.72	13.70	58.4	28,494	0.20%	大買/
2021/09/30	11.1	13.85	0.1	13.95	13.90	11	28,465	0.04%
2021/09/29	46.6	13.82	8	13.89	13.90	38.6	28,591	0.14%
2021/09/28	20.3	13.87	9	13.94	13.85	11.3	28,514	0.04%
2021/09/27	4	13.99	32	13.98	14.00	-28	28,525	-0.10%
2021/09/24	6.1	13.93	1	13.95	13.95	5.1	28,613	0.02%
2021/09/23	34	13.90	3.2	13.95	13.85	30.8	28,694	0.11%
2021/09/22	58.2	13.80	267	13.81	13.85	-208.8	28,663	-0.73%	大賣/鉅額交易
2021/09/17	98.7	13.98	16	14.07	13.95	82.7	28,334	0.29%
2021/09/16	9.2	14.06	13.9	14.10	14.10	-4.7	28,048	-0.02%
2021/09/15	21	13.98	26	14.05	14.05	-5.1	27,964	-0.02%
2021/09/14	42.3	14.03	7	14.06	14.05	35.3	28,046	0.13%
2021/09/13	9.3	14.06	33.7	14.05	14.10	-24.4	27,890	-0.09%
2021/09/10	7	14.01	13.4	14.02	14.05	-6.4	28,048	-0.02%
2021/09/09	32.1	13.98	10	14.04	14.00	22.1	28,506	0.08%
2021/09/08	19.2	13.99	32.5	14.00	14.05	-13.4	28,496	-0.05%
2021/09/07	40	14.00	3	14.00	14.00	37	28,448	0.13%
2021/09/06	203.3	14.05	5.2	14.06	14.05	198.2	28,798	0.69%	大買/鉅額交易
2021/09/03	220.1	14.03	220	14.09	14.10	0	29,075	0.00%	大買/大賣/
2021/09/02	258.4	13.92	319.1	13.96	14.00	-60.7	28,902	-0.21%	大買/大賣/
2021/09/01	220.6	14.06	93	14.06	14.00	127.6	28,728	0.44%	大買/鉅額交易
2021/08/31	482.1	14.14	329.2	14.18	14.25	152.9	28,492	0.54%	大買/大賣/鉅額交易
2021/08/30	111.8	14.13	225.1	14.19	14.25	-113.3	28,405	-0.40%	大買/大賣/鉅額交易
2021/08/27	40.3	13.99	191	13.92	14.05	-150.7	28,191	-0.53%	大賣/鉅額交易
2021/08/26	162.8	13.57	277	13.67	13.70	-114.2	27,771	-0.41%	大買/大賣/鉅額交易
2021/08/25	6	13.63	29.2	13.61	13.65	-23.2	27,745	-0.08%
2021/08/24	121.3	13.47	121.5	13.53	13.60	-0.2	27,751	0.00%	大買/大賣/
2021/08/23	283.6	13.53	229.5	13.58	13.50	54	27,758	0.19%	大買/大賣/
2021/08/20	302	13.59	172	13.60	13.60	130	27,850	0.47%	大買/大賣/鉅額交易
2021/08/19	208	13.61	181	13.64	13.65	27	28,567	0.09%	大買/大賣/
2021/08/18	1.4	13.58	8	13.53	13.65	-6.7	28,331	-0.02%
2021/08/17	23.2	13.40	20.2	13.47	13.55	3	28,179	0.01%
2021/08/16	33.7	13.30	21.5	13.30	13.30	12.2	27,834	0.04%
2021/08/13	136.8	13.23	16.4	13.34	13.35	120.4	27,802	0.43%	大買/鉅額交易
2021/08/12	223.4	13.29	64	13.30	13.30	159.4	27,698	0.58%	大買/鉅額交易
2021/08/11	164.1	14.21	62.2	14.25	14.20	101.9	26,185	0.39%	大買/鉅額交易
2021/08/10	74.1	14.20	166.5	14.21	14.20	-92.4	25,336	-0.36%	大賣/
2021/08/09	182.3	14.20	7.2	14.20	14.20	175.1	25,405	0.69%	大買/鉅額交易
2021/08/06	54.6	14.24	16.2	14.25	14.20	38.4	25,402	0.15%
2021/08/05	33	14.22	12	14.25	14.25	21	25,879	0.08%
2021/08/04	17.4	14.18	8	14.23	14.20	9.4	26,968	0.03%
2021/08/03	9.1	14.10	46	14.10	14.15	-36.9	27,254	-0.14%
2021/08/02	101.6	14.08	19	14.10	14.20	82.6	27,897	0.30%	大買/
2021/07/30	79.9	14.10	5	14.20	14.05	74.9	28,077	0.27%
2021/07/29	20.3	14.13	7	14.19	14.20	13.3	28,354	0.05%
2021/07/28	28.9	14.03	299.9	14.06	14.10	-271	28,464	-0.95%	大賣/鉅額交易
2021/07/27	33.4	14.19	10	14.14	14.15	23.4	28,764	0.08%
2021/07/26	32.6	14.30	6	14.33	14.30	26.6	28,917	0.09%
2021/07/23	18.2	14.28	4	14.25	14.25	14.2	29,021	0.05%
2021/07/22	12.2	14.26	15	14.27	14.30	-2.8	29,081	-0.01%
2021/07/21	38.1	14.17	1.2	14.16	14.20	36.9	29,214	0.13%
2021/07/20	46.8	14.18	26	14.22	14.20	20.8	29,501	0.07%
2021/07/19	146.6	14.35	17	14.40	14.45	129.6	29,049	0.45%	大買/鉅額交易
2021/07/16	23.3	14.34	261.8	14.26	14.35	-238.5	29,167	-0.82%	大賣/鉅額交易
2021/07/15	59.5	14.24	13.2	14.20	14.25	46.3	28,795	0.16%
2021/07/14	44.3	14.18	7.5	14.16	14.15	36.8	28,720	0.13%
2021/07/13	88.5	14.23	80.8	14.20	14.10	7.7	28,766	0.03%
2021/07/12	40.9	14.09	169.9	14.02	14.00	-129	28,224	-0.46%	大賣/鉅額交易
2021/07/09	14.7	13.96	39.4	14.00	13.95	-24.7	27,986	-0.09%
2021/07/08	20.8	13.91	33.3	13.90	13.95	-12.5	27,623	-0.05%
2021/07/07	10.1	13.77	18	13.82	13.80	-7.9	27,511	-0.03%
2021/07/06	67	13.79	164.8	13.84	13.80	-97.8	27,494	-0.36%	大賣/
2021/07/05	7	13.69	9.6	13.72	13.75	-2.6	27,400	-0.01%
2021/07/02	14.2	13.66	15.2	13.66	13.65	-1	27,374	0.00%
2021/07/01	17.7	13.73	11	13.71	13.70	6.7	27,361	0.02%
2021/06/30	27.5	13.78	20	13.80	13.75	7.5	27,344	0.03%
2021/06/29	16.1	13.71	14.1	13.74	13.75	2	27,500	0.01%
2021/06/28	132.6	13.75	11.7	13.76	13.75	120.9	27,729	0.44%	大買/鉅額交易
2021/06/25	5.5	13.78	48.8	13.77	13.80	-43.4	27,891	-0.16%
2021/06/24	11	13.70	22.2	13.68	13.70	-11.2	27,840	-0.04%
2021/06/23	6.1	13.64	30.8	13.68	13.60	-24.7	27,924	-0.09%
2021/06/22	1	13.50	17.1	13.53	13.50	-16.1	28,024	-0.06%
2021/06/21	63	13.45	59.4	13.50	13.50	3.6	28,231	0.01%
2021/06/18	69.7	13.50	89	13.59	13.55	-19.3	28,091	-0.07%
2021/06/17	34.5	13.57	22.1	13.60	13.60	12.3	28,009	0.04%
2021/06/16	4.6	13.61	17	13.64	13.70	-12.4	29,300	-0.04%
2021/06/15	21.6	13.59	22.1	13.74	13.55	-0.5	29,313	0.00%
2021/06/11	28.4	13.75	52.9	13.74	13.75	-24.6	29,216	-0.08%
2021/06/10	7.6	13.57	59	13.55	13.65	-51.4	29,178	-0.18%
2021/06/09	7.5	13.57	1.2	13.59	13.60	6.3	29,494	0.02%
2021/06/08	27.5	13.65	33.1	13.67	13.65	-5.6	29,606	-0.02%
2021/06/07	61.3	13.58	2	13.50	13.65	59.3	29,961	0.20%
2021/06/04	44.6	13.62	24	13.63	13.70	20.6	30,063	0.07%
2021/06/03	29.4	13.65	16.4	13.64	13.70	13	30,298	0.04%
2021/06/02	7.6	13.59	10.2	13.63	13.65	-2.6	30,346	-0.01%
2021/06/01	6.5	13.53	8.8	13.56	13.55	-2.4	30,381	-0.01%
2021/05/31	12	13.47	57.2	13.51	13.55	-45.2	30,598	-0.15%
2021/05/28	71.1	13.43	35.3	13.51	13.45	35.8	30,808	0.12%
2021/05/27	31	13.38	52	13.40	13.50	-21	30,605	-0.07%
2021/05/26	8.4	13.39	12.2	13.41	13.45	-3.8	30,188	-0.01%
2021/05/25	13	13.34	51	13.31	13.30	-38	30,352	-0.13%
2021/05/24	21	13.20	75	13.16	13.25	-54	30,325	-0.18%
2021/05/21	60.3	13.24	6.1	13.24	13.20	54.2	30,476	0.18%
2021/05/20	6	13.05	17	13.10	13.10	-11	30,427	-0.04%
2021/05/19	27.3	13.04	59.5	13.12	13.05	-32.2	30,503	-0.11%
2021/05/18	45.1	13.04	118.8	13.09	13.05	-73.7	30,639	-0.24%	大賣/
2021/05/17	144.3	12.75	95	12.72	12.60	49.3	30,849	0.16%	大買/
2021/05/14	56.1	13.05	16.3	13.06	13.15	39.8	30,394	0.13%
2021/05/13	154.8	13.07	27.4	13.02	13.00	127.3	29,935	0.43%	大買/鉅額交易
2021/05/12	260.9	13.25	170	13.12	13.05	90.9	29,135	0.31%	大買/大賣/
2021/05/11	114.2	13.74	108.2	13.70	13.70	6	27,745	0.02%	大買/大賣/
2021/05/10	101.2	13.83	111.3	13.89	14.00	-10.2	27,192	-0.04%	大買/大賣/
2021/05/07	112.4	13.66	112.2	13.66	13.65	0.1	26,614	0.00%	大買/大賣/
2021/05/06	638.4	13.61	304.7	13.59	13.60	333.7	26,375	1.27%	大買/大賣/鉅額交易
2021/05/05	32.6	13.27	43	13.26	13.25	-10.4	25,430	-0.04%
2021/05/04	97.4	13.21	38	13.14	13.20	59.4	25,044	0.24%
2021/05/03	114.5	13.36	56.5	13.36	13.35	58	24,410	0.24%	大買/
2021/04/29	64.5	13.39	7.1	13.41	13.30	57.4	24,074	0.24%
2021/04/28	18.7	13.46	8.3	13.46	13.50	10.4	23,998	0.04%
2021/04/27	58.5	13.45	16.9	13.46	13.50	41.6	24,345	0.17%
2021/04/26	42	13.48	40.6	13.48	13.50	1.5	24,159	0.01%
2021/04/23	7.1	13.25	57	13.30	13.30	-49.9	23,710	-0.21%
2021/04/22	17.2	13.35	10.1	13.41	13.30	7.1	23,796	0.03%
2021/04/21	25.3	13.29	3.7	13.26	13.30	21.6	23,455	0.09%
2021/04/20	69.7	13.21	24.6	13.27	13.35	45.1	23,374	0.19%
2021/04/19	33	13.21	29.2	13.17	13.25	3.8	23,273	0.02%
2021/04/16	15.1	12.95	14	13.00	13.00	1.1	22,927	0.00%
2021/04/15	44	12.89	20.2	12.91	12.95	23.8	23,202	0.10%
2021/04/14	10.3	12.75	30	12.75	12.80	-19.7	22,925	-0.09%
2021/04/13	67.3	12.80	19.6	12.84	12.75	47.7	23,111	0.21%
2021/04/12	11	12.69	13.1	12.72	12.80	-2.1	23,049	-0.01%
2021/04/09	6.2	12.56	5.1	12.58	12.55	1.1	23,028	0.00%
2021/04/08	3.5	12.64	16.1	12.64	12.60	-12.6	23,110	-0.05%
2021/04/07	14.6	12.61	31.1	12.63	12.65	-16.5	23,674	-0.07%
2021/04/06	42.3	12.65	11	12.61	12.60	31.2	23,659	0.13%
2021/04/01	35.4	12.66	28.1	12.70	12.65	7.3	23,543	0.03%
2021/03/31	5.7	12.69	19.1	12.76	12.85	-13.3	23,224	-0.06%
2021/03/30	8.3	12.61	43.1	12.60	12.70	-34.9	22,972	-0.15%
2021/03/29	78	12.53	24	12.56	12.60	54	22,771	0.24%
2021/03/26	27.1	12.49	8.5	12.47	12.45	18.6	22,643	0.08%
2021/03/25	57.6	12.46	52	12.47	12.50	5.6	22,525	0.02%
2021/03/24	38.7	12.35	0.7	12.40	12.35	38	22,371	0.17%
2021/03/23	19.1	12.33	11.1	12.34	12.35	8.1	22,113	0.04%
2021/03/22	13	12.26	14.4	12.28	12.30	-1.4	22,136	-0.01%
2021/03/19	33.1	12.16	2	12.23	12.05	31.1	21,967	0.14%
2021/03/18	16.7	12.29	57	12.31	12.25	-40.3	20,599	-0.20%
2021/03/17	39.1	12.28	17	12.34	12.30	22.1	20,614	0.11%
2021/03/16	7	12.36	37.8	12.36	12.35	-30.8	20,554	-0.15%
2021/03/15	17	12.30	42.2	12.28	12.30	-25.2	20,506	-0.12%
2021/03/12	19	12.02	76.1	12.09	12.15	-57.1	20,884	-0.27%
2021/03/11	47.3	12.08	13.6	12.12	12.00	33.7	20,963	0.16%
2021/03/10	15.2	11.97	21.7	12.04	12.05	-6.5	20,806	-0.03%
2021/03/09	9	11.94	18.2	11.91	11.95	-9.2	20,687	-0.04%
2021/03/08	7.7	11.75	2	11.80	11.80	5.7	20,685	0.03%
2021/03/05	5.4	11.69	4	11.73	11.75	1.4	20,716	0.01%
2021/03/04	16.2	11.76	2.8	11.71	11.80	13.4	21,420	0.06%
2021/03/03	11	11.89	15	11.84	11.85	-4	21,538	-0.02%
2021/03/02	4.4	11.69	13.1	11.75	11.65	-8.7	21,289	-0.04%
2021/02/26	32	11.72	3	11.78	11.65	29	21,348	0.14%
2021/02/25	9.5	11.89	13.3	11.91	11.95	-3.8	21,039	-0.02%
2021/02/24	10.2	11.75	22	11.79	11.80	-11.8	20,831	-0.06%
2021/02/23	6.2	11.67	3	11.70	11.75	3.2	20,776	0.02%
2021/02/22	10.3	11.61	5.2	11.61	11.65	5.1	21,140	0.02%
2021/02/19	87.3	11.53	5.4	11.55	11.60	81.9	21,098	0.39%
2021/02/18	32.8	11.63	21	11.63	11.60	11.8	21,118	0.06%
2021/02/17	57	11.46	133.4	11.50	11.60	-76.4	21,064	-0.36%	大賣/
2021/02/05	19.1	11.14	34	11.19	11.20	-14.9	20,483	-0.07%
2021/02/04	1	11.15	9	11.15	11.15	-8	20,569	-0.04%
2021/02/03	20.1	11.10	14.1	11.15	11.10	6	20,996	0.03%
2021/02/02	18.1	11.11	16.3	11.17	11.10	1.8	21,398	0.01%
2021/02/01	11.2	11.03	23	11.08	11.10	-11.8	21,457	-0.05%
2021/01/29	46.6	11.00	7.5	11.03	10.95	39.1	21,382	0.18%
2021/01/28	88	11.03	5	11.05	11.05	83	21,133	0.39%
2021/01/27	17.2	11.10	16	11.15	11.10	1.2	20,957	0.01%
2021/01/26	13.5	11.08	10	11.10	11.10	3.5	20,843	0.02%
2021/01/25	21	11.10	25.3	11.14	11.15	-4.2	20,842	-0.02%
2021/01/22	38.4	11.11	21	11.12	11.10	17.4	20,843	0.08%
2021/01/21	22	11.20	19.1	11.24	11.15	2.9	20,762	0.01%
2021/01/20	95.9	11.14	12.1	11.15	11.10	83.9	20,578	0.41%
2021/01/19	15.1	11.39	10	11.36	11.35	5.1	20,080	0.03%
2021/01/18	38.5	11.33	15	11.35	11.35	23.5	19,999	0.12%
2021/01/15	28.5	11.41	6	11.45	11.40	22.5	19,886	0.11%
2021/01/14	20.2	11.50	18.1	11.57	11.50	2.1	19,878	0.01%
2021/01/13	4.9	11.48	17.1	11.53	11.50	-12.2	19,627	-0.06%
2021/01/12	42.1	11.47	3.5	11.54	11.45	38.6	19,492	0.20%
2021/01/11	68.2	11.60	21	11.63	11.65	47.2	19,396	0.24%
2021/01/08	2	11.55	29	11.58	11.65	-27	19,235	-0.14%
2021/01/07	5.3	11.45	11	11.43	11.45	-5.8	18,714	-0.03%
2021/01/06	7.4	11.33	4	11.46	11.40	3.4	18,662	0.02%
2021/01/05	6	11.47	11.1	11.47	11.45	-5.1	18,322	-0.03%
2021/01/04	10	11.45	23	11.45	11.45	-13	18,419	-0.07%
2020/12/31	1.1	11.45	29	11.45	11.45	-27.9	18,243	-0.15%
2020/12/30	15.4	11.42	161.9	11.35	11.50	-146.5	18,132	-0.81%	大賣/鉅額交易
2020/12/29	8	11.20	30	11.21	11.20	-22	17,641	-0.12%
2020/12/28	10	11.13	17	11.16	11.20	-7	17,606	-0.04%
2020/12/25	11	11.15	2	11.15	11.15	9	17,590	0.05%
2020/12/24	5.2	11.10	11.9	11.17	11.15	-6.7	17,719	-0.04%
2020/12/23	0.2	11.10	1	11.10	11.10	-0.8	17,667	0.00%
2020/12/22	11.4	11.15	26	11.18	11.15	-14.6	17,863	-0.08%
2020/12/21	10	11.11	12	11.15	11.20	-2	18,096	-0.01%
2020/12/18	17	11.12	13.5	11.16	11.10	3.5	18,120	0.02%
2020/12/17	2	11.15	5	11.20	11.20	-3	18,075	-0.02%
2020/12/16	12.9	11.12	27.2	11.16	11.20	-14.3	18,052	-0.08%
2020/12/15	42	11.06	10.2	11.05	11.05	31.8	18,033	0.18%
2020/12/14	54.3	11.19	9	11.21	11.15	45.3	17,810	0.25%
2020/12/11	20	11.18	54	11.19	11.20	-34	17,762	-0.19%
2020/12/10	38.1	11.05	13	11.10	11.05	25.1	17,577	0.14%
2020/12/09	18	11.04	24	11.05	11.05	-6	17,392	-0.03%
2020/12/08	49	11.11	3.4	11.15	11.00	45.6	17,191	0.27%
2020/12/07	7.5	11.26	12.4	11.21	11.20	-4.9	16,444	-0.03%
2020/12/04	13.1	11.32	15	11.29	11.30	-1.9	16,266	-0.01%
2020/12/03	9.1	11.21	2.2	11.25	11.20	6.9	16,070	0.04%
2020/12/02	17.2	11.18	36.1	11.20	11.25	-18.9	15,982	-0.12%
2020/12/01	6	11.15	35	11.20	11.25	-29	15,858	-0.18%
2020/11/30	45	11.16	9.3	11.34	11.10	35.7	15,879	0.22%
2020/11/27	6	11.30	31.1	11.33	11.35	-25.1	15,162	-0.17%
2020/11/26	0	0.00	10	11.29	11.30	-10	14,864	-0.07%
2020/11/25	11	11.20	13.4	11.25	11.30	-2.4	15,083	-0.02%
2020/11/24	8.8	11.19	7	11.20	11.20	1.8	14,853	0.01%
2020/11/23	8	11.25	6	11.26	11.30	2	14,730	0.01%
2020/11/20	26.2	11.24	41	11.20	11.25	-14.8	14,677	-0.10%
2020/11/19	48.8	11.33	29	11.29	11.30	19.8	14,630	0.14%
2020/11/18	20.4	11.16	16	11.19	11.20	4.4	14,077	0.03%
2020/11/17	23.7	11.17	22	11.20	11.15	1.6	13,986	0.01%
2020/11/16	3.4	11.25	1	11.25	11.25	2.4	14,065	0.02%
2020/11/13	15.2	11.13	9.2	11.15	11.20	6	13,903	0.04%
2020/11/12	51.1	11.16	5	11.15	11.20	46.1	13,888	0.33%
2020/11/11	35.1	11.35	32.3	11.32	11.35	2.8	13,541	0.02%
2020/11/10	55.2	11.13	118.4	11.17	11.20	-63.2	13,181	-0.48%	大賣/
2020/11/09	46	11.01	15	11.02	11.05	31	12,813	0.24%
2020/11/06	17.2	10.95	6	10.97	10.95	11.2	12,750	0.09%
2020/11/05	0	0.00	18	10.98	11.00	-18	12,937	-0.14%
2020/11/04	7	10.86	105.1	10.85	10.95	-98.1	13,056	-0.75%	大賣/
2020/11/03	4.1	10.85	6	10.85	10.90	-1.9	13,190	-0.01%
2020/11/02	5	10.75	37	10.80	10.90	-32	13,403	-0.24%
2020/10/30	33.2	10.73	5	10.75	10.70	28.2	13,445	0.21%
2020/10/29	17	10.75	7	10.79	10.75	10	13,386	0.07%
2020/10/28	9.1	10.81	6	10.84	10.80	3.1	13,527	0.02%
2020/10/27	12	10.80	9	10.85	10.80	3	13,811	0.02%
2020/10/26	0	10.85	42.2	10.88	10.90	-42.2	14,071	-0.30%
2020/10/23	6.2	10.76	5	10.80	10.80	1.2	14,400	0.01%
2020/10/22	10	10.80	9	10.83	10.80	1	14,830	0.01%
2020/10/21	15	10.82	0	0.00	10.80	15	15,157	0.10%
2020/10/20	6	10.85	2	10.85	10.85	4	15,489	0.03%
2020/10/19	5.1	10.85	27	10.87	10.90	-21.9	15,702	-0.14%
2020/10/16	5.5	10.75	6	10.79	10.75	-0.5	15,901	0.00%
2020/10/15	83.1	10.80	1.2	10.80	10.75	81.9	16,494	0.50%
2020/10/14	11	10.80	10	10.83	10.80	1	16,730	0.01%
2020/10/13	21	10.77	15	10.77	10.80	6	17,140	0.04%
2020/10/12	12.1	10.78	13.6	10.83	10.85	-1.5	17,365	-0.01%
2020/10/08	6	10.77	11	10.83	10.85	-5	17,365	-0.03%
2020/10/07	23	10.80	5.4	10.85	10.75	17.6	17,565	0.10%
2020/10/06	13	10.83	2	10.80	10.80	11	17,752	0.06%
2020/10/05	25	10.81	11.2	10.90	10.80	13.8	17,833	0.08%
2020/09/30	12.1	10.85	16	10.90	10.85	-3.9	18,072	-0.02%
2020/09/29	16	10.83	11	10.90	10.85	5	18,353	0.03%
2020/09/28	0.1	10.85	17	10.80	10.85	-17	18,747	-0.09%
2020/09/25	12	10.63	19	10.68	10.60	-7	19,196	-0.04%
2020/09/24	18	10.58	3.2	10.57	10.50	14.8	19,267	0.08%
2020/09/23	22.4	10.75	7	10.76	10.75	15.4	19,539	0.08%
2020/09/22	22.4	10.82	0	0.00	10.75	22.4	19,631	0.11%
2020/09/21	17.1	10.87	0	10.90	10.85	17.1	19,843	0.09%
2020/09/18	0	0.00	14	10.95	10.95	-14	20,153	-0.07%
2020/09/17	5	10.90	3	10.85	10.85	2	20,263	0.01%
2020/09/16	3	10.92	9	10.91	10.95	-6	20,517	-0.03%
2020/09/15	25	10.89	10.6	10.88	10.85	14.4	20,668	0.07%
2020/09/14	11.2	10.90	7	10.90	10.90	4.2	21,232	0.02%
2020/09/11	5	10.85	15	10.90	10.90	-10	21,529	-0.05%
2020/09/10	9	10.87	7	10.90	10.90	2	21,819	0.01%
2020/09/09	13	10.86	13.7	10.87	10.90	-0.7	21,981	0.00%
2020/09/08	6	10.85	29	10.92	10.95	-23	22,184	-0.10%
2020/09/07	12.2	10.85	13	10.83	10.85	-0.8	22,626	0.00%
2020/09/04	11	10.80	3	10.80	10.80	8	24,121	0.03%
2020/09/03	11.2	10.85	31	10.91	10.90	-19.8	24,993	-0.08%
2020/09/02	3	10.85	9	10.87	10.90	-6	25,349	-0.02%
2020/09/01	7	10.80	5.7	10.85	10.85	1.3	25,713	0.00%
2020/08/31	27.2	10.87	24	10.88	10.80	3.2	25,998	0.01%
2020/08/28	4	10.85	4	10.85	10.85	0	26,037	0.00%
2020/08/27	12	10.83	10	10.88	10.85	2	26,543	0.01%
2020/08/26	5	10.85	8	10.88	10.90	-3	26,793	-0.01%
2020/08/25	7	10.86	9.2	10.90	10.85	-2.2	27,043	-0.01%
2020/08/24	8.5	10.86	10	10.88	10.90	-1.5	27,900	-0.01%
2020/08/21	11	10.87	117	10.85	10.90	-106	28,130	-0.38%	大賣/鉅額交易
2020/08/20	32	10.78	0	0.00	10.75	32	28,221	0.11%
2020/08/19	8	10.92	1	10.95	10.90	7	28,147	0.02%
2020/08/18	15.8	10.96	8.4	11.00	11.00	7.4	28,130	0.03%
2020/08/17	14.6	10.96	12.3	11.00	11.00	2.3	28,316	0.01%
2020/08/14	5	10.90	5	11.00	11.00	0	28,417	0.00%
2020/08/13	28	10.94	20	10.96	11.00	8	28,396	0.03%
2020/08/12	20	10.92	5	11.00	10.95	15	28,450	0.05%
2020/08/11	16	10.97	3.5	10.99	10.90	12.5	28,476	0.04%
2020/08/10	1	11.00	108	10.95	10.95	-107	28,346	-0.38%	大賣/鉅額交易
2020/08/07	19	10.88	0	0.00	10.85	19	28,285	0.07%
2020/08/06	13	10.85	53.3	10.85	10.95	-40.3	28,149	-0.14%
2020/08/05	39.1	10.76	6	10.80	10.70	33.1	28,162	0.12%
2020/08/04	3	10.75	66	10.75	10.75	-63	28,163	-0.22%
2020/08/03	12.2	10.68	10.1	10.72	10.65	2.1	28,128	0.01%
2020/07/31	15.1	10.67	6	10.75	10.65	9.1	27,928	0.03%
2020/07/30	31.1	10.68	50	10.73	10.65	-18.9	27,797	-0.07%
2020/07/29	20.5	10.65	12	10.73	10.65	8.5	27,581	0.03%
2020/07/28	61	10.63	16	10.64	10.60	45	27,535	0.16%
2020/07/27	41	10.70	26	10.68	10.65	15	27,380	0.05%
2020/07/24	52	10.82	10	10.87	10.80	42	26,991	0.16%
2020/07/23	16.8	10.90	6	10.94	10.90	10.8	26,697	0.04%
2020/07/22	17.4	10.92	67	10.93	10.90	-49.6	26,563	-0.19%
2020/07/21	51.1	10.88	0	0.00	10.85	51.1	26,351	0.19%
2020/07/20	17.1	10.91	11	10.95	11.00	6.1	25,928	0.02%
2020/07/17	26	10.93	66	10.96	10.95	-40	25,808	-0.15%
2020/07/16	52	10.96	58	10.99	10.90	-6	25,665	-0.02%
2020/07/15	37.2	10.90	16	10.92	10.95	21.2	25,512	0.08%
2020/07/14	47	10.92	7	10.96	10.90	40	25,419	0.16%
2020/07/13	22	10.96	27.7	11.01	10.95	-5.7	25,406	-0.02%
2020/07/10	22	10.94	9	10.97	10.95	13	25,351	0.05%
2020/07/09	68.8	11.02	6	11.08	11.00	62.8	25,248	0.25%
2020/07/08	56.5	11.04	0	0.00	11.05	56.5	25,004	0.23%
2020/07/07	140	11.08	14	11.06	11.10	126	24,785	0.51%	大買/鉅額交易
2020/07/06	10.2	11.11	50	11.09	11.15	-39.8	24,398	-0.16%
2020/07/03	32	10.90	17	10.95	10.90	15	24,077	0.06%
2020/07/02	41	10.79	65	10.81	10.90	-24	24,048	-0.10%
2020/07/01	38	10.90	26	10.92	10.90	12	23,759	0.05%
2020/06/30	29	10.88	20.2	10.95	10.85	8.8	23,756	0.04%
2020/06/29	54	10.90	8	10.90	10.90	46	23,714	0.19%
2020/06/24	20	11.03	13.4	11.07	11.10	6.6	23,594	0.03%
2020/06/23	31	11.01	11	11.07	11.05	20	23,556	0.08%
2020/06/22	18	11.03	10	11.13	11.10	8	23,417	0.03%
2020/06/19	74.5	11.06	0	0.00	11.00	74.5	23,659	0.31%
2020/06/18	53	11.11	15	11.15	11.10	38	23,343	0.16%
2020/06/17	39	11.18	21	11.21	11.25	18	23,359	0.08%
2020/06/16	29	11.26	12.4	11.26	11.25	16.6	23,853	0.07%
2020/06/15	75.2	11.11	9	11.18	11.05	66.2	24,606	0.27%
2020/06/12	70	11.19	6	11.24	11.20	64	24,833	0.26%
2020/06/11	90	11.62	1	11.65	11.45	89	24,917	0.36%
2020/06/10	48	12.30	14	12.33	12.35	34	23,727	0.14%
2020/06/09	49	12.25	3	12.25	12.25	46	23,423	0.20%
2020/06/08	46	12.26	15	12.28	12.30	31	23,384	0.13%
2020/06/05	26	12.20	0	0.00	12.20	26	23,100	0.11%
2020/06/04	38	12.22	20	12.20	12.20	18	23,129	0.08%
2020/06/03	25	12.23	18	12.27	12.20	7	23,358	0.03%
2020/06/02	24	12.09	9.8	12.11	12.10	14.2	23,335	0.06%
2020/06/01	4	11.99	23	12.00	11.95	-19	23,476	-0.08%
2020/05/29	25	11.78	5	11.85	11.80	20	23,478	0.09%
2020/05/28	42	11.89	21	11.90	11.75	21	22,685	0.09%
2020/05/27	4	11.80	2	11.83	11.80	2	22,792	0.01%
2020/05/26	2	11.75	11	11.75	11.75	-9	22,934	-0.04%
2020/05/25	3	11.57	3	11.58	11.60	0	22,875	0.00%
2020/05/22	45	11.59	80	11.55	11.55	-35	22,996	-0.15%
2020/05/21	7	11.75	9	11.79	11.80	-2	23,081	-0.01%
2020/05/20	3	11.72	5	11.75	11.65	-2	23,185	-0.01%
2020/05/19	4	11.69	12	11.70	11.70	-8	23,348	-0.03%
2020/05/18	36	11.55	2	11.55	11.50	34	23,396	0.15%
2020/05/15	12	11.68	13.4	11.66	11.65	-1.4	23,265	-0.01%
2020/05/14	26	11.70	0	0.00	11.70	26	23,146	0.11%
2020/05/13	12.1	11.87	1	11.85	11.80	11.1	23,010	0.05%
2020/05/12	29	11.84	13	11.85	11.80	16	23,016	0.07%
2020/05/11	36	11.81	63.2	11.84	11.80	-27.2	22,932	-0.12%
2020/05/08	13.2	11.64	0.2	11.55	11.55	13	22,911	0.06%
2020/05/07	3.9	11.58	0	0.00	11.55	3.9	22,995	0.02%
2020/05/06	21	11.54	0	0.00	11.50	21	23,037	0.09%
2020/05/05	16	11.73	0	0.00	11.70	16	23,166	0.07%
2020/05/04	47	11.71	0	0.00	11.70	47	23,248	0.20%
2020/04/30	30	12.00	30.1	12.13	12.20	-0.1	23,284	0.00%
2020/04/29	21	11.80	12	11.80	11.75	9	23,423	0.04%
2020/04/28	7	11.57	0	0.00	11.55	7	23,734	0.03%
2020/04/27	12	11.46	7	11.46	11.50	5	24,393	0.02%
2020/04/24	2	11.28	1	11.30	11.25	1	24,472	0.00%
2020/04/23	24	11.25	0	0.00	11.30	24	24,594	0.10%
2020/04/22	2	11.25	4	11.25	11.35	-2	24,551	-0.01%
2020/04/21	15	11.60	0	0.00	11.40	15	24,596	0.06%
2020/04/20	4	11.79	9	11.81	11.90	-5	24,479	-0.02%
2020/04/17	10	11.97	4	12.01	11.90	6	24,795	0.02%
2020/04/16	5	11.79	22	11.79	11.80	-17	24,653	-0.07%
2020/04/15	7	11.66	8	11.75	11.90	-1	24,575	0.00%
2020/04/14	5	11.56	25	11.50	11.55	-20	24,533	-0.08%
2020/04/13	2	11.35	0.5	11.40	11.30	1.5	24,524	0.01%
2020/04/10	2	11.60	25	11.53	11.60	-23	24,591	-0.09%
2020/04/09	2	11.28	20	11.39	11.30	-18	24,663	-0.07%
2020/04/08	15.2	11.32	32	11.28	11.25	-16.8	24,577	-0.07%
2020/04/07	5	11.15	1	11.20	11.10	4	24,406	0.02%
2020/04/06	8	10.98	0	0.00	11.05	8	24,254	0.03%
2020/04/01	4	11.03	0	0.00	11.00	4	23,907	0.02%
2020/03/31	16	11.02	0	0.00	11.05	16	23,710	0.07%
2020/03/30	6.1	10.93	4	11.00	10.90	2.1	23,397	0.01%
2020/03/27	5	11.03	420	11.02	11.05	-415	23,260	-1.78%	大賣/鉅額交易
2020/03/26	5	10.83	62	10.87	10.95	-57	23,182	-0.25%
2020/03/25	18	10.88	11	10.85	10.85	7	23,523	0.03%
2020/03/24	11	10.40	1	10.45	10.35	10	23,229	0.04%
2020/03/23	5	10.14	10	9.86	10.10	-5	23,159	-0.02%
2020/03/20	13	9.81	24	10.20	10.60	-11	22,980	-0.05%
2020/03/19	128	9.59	138	9.54	9.68	-10	22,303	-0.04%	大買/大賣/
2020/03/18	8	10.16	12	10.12	10.10	-4	21,844	-0.02%
2020/03/17	63.8	10.30	66.4	10.42	10.30	-2.6	21,499	-0.01%
2020/03/16	48.3	10.92	18	10.94	10.70	30.3	20,973	0.14%
2020/03/13	31	10.97	5	10.93	11.30	26	20,624	0.13%
2020/03/12	34	11.83	51	11.83	11.75	-17	19,865	-0.09%
2020/03/11	52.2	12.44	20	12.50	12.35	32.2	19,337	0.17%
2020/03/10	13.8	12.41	5	12.50	12.50	8.8	19,260	0.05%
2020/03/09	69	12.63	2	12.60	12.55	67	19,008	0.35%
2020/03/06	2	12.88	1	12.90	12.80	1	18,500	0.01%
2020/03/05	5	12.92	0	0.00	12.90	5	18,110	0.03%
2020/03/04	4	12.99	10	12.95	13.00	-6	17,774	-0.03%
2020/03/03	12	13.05	0	0.00	13.05	12	17,615	0.07%
2020/03/02	22	12.90	0	0.00	13.00	22	17,480	0.13%
2020/02/27	15.2	12.97	0	0.00	13.00	15.2	17,635	0.09%
2020/02/26	8	12.99	3	13.00	13.05	5	17,324	0.03%
2020/02/25	4.2	12.93	3	12.90	13.00	1.2	17,148	0.01%
2020/02/24	5	13.02	2	13.00	13.00	3	16,968	0.02%
2020/02/21	9.5	13.11	32	13.11	13.10	-22.5	16,656	-0.14%
2020/02/20	6	13.18	0	0.00	13.15	6	16,429	0.04%
2020/02/19	0	0.00	5	13.28	13.30	-5	16,209	-0.03%
2020/02/18	4	13.05	1	13.05	13.10	3	16,155	0.02%
2020/02/17	2	13.05	0	0.00	13.10	2	16,198	0.01%
2020/02/13	4	13.05	0	0.00	13.05	4	16,311	0.02%
2020/02/12	15	13.05	0	0.00	13.05	15	16,310	0.09%
2020/02/11	2	13.05	2	13.05	13.10	0	16,129	0.00%
2020/02/10	2	12.95	7	13.06	13.10	-5	16,075	-0.03%
2020/02/07	4.4	13.05	0	0.00	13.05	4.4	15,998	0.03%
2020/02/06	11	13.10	0	0.00	13.15	11	16,107	0.07%
2020/02/04	0	0.00	1	13.00	13.10	-1	15,710	-0.01%
2020/02/03	37	12.84	25	12.94	13.00	12	15,507	0.08%
2020/01/31	10	12.92	24	13.00	12.90	-14	15,112	-0.09%
2020/01/30	94	12.96	21	12.95	12.80	73	14,713	0.50%
2020/01/20	93	13.35	44.8	13.49	13.50	48.2	14,010	0.34%
2020/01/17	0	0.00	3.1	13.35	13.35	-3.1	13,930	-0.02%
2020/01/16	1	13.20	0	0.00	13.20	1	13,786	0.01%
2020/01/15	1	13.15	1	13.15	13.20	0	13,730	0.00%
2020/01/14	0	0.00	1	13.10	13.15	-1	13,614	-0.01%
2020/01/13	7	13.06	0	0.00	13.05	7	13,513	0.05%
2020/01/10	2	13.10	0	0.00	13.15	2	13,197	0.02%
2020/01/09	3.4	13.02	0	0.00	13.10	3.4	13,201	0.03%
2020/01/08	1	12.90	86	12.90	12.95	-85	13,060	-0.65%
2020/01/07	18	12.98	5	13.00	13.00	13	12,953	0.10%
2020/01/06	8	12.99	1	13.00	13.00	7	12,833	0.05%
2020/01/03	4	13.00	2	13.00	13.05	2	12,705	0.02%
2020/01/02	10	13.10	5	13.05	13.05	5	12,678	0.04%
2019/12/30	1	13.15	0	0.00	13.15	1	12,575	0.01%
2019/12/27	1	13.15	2	13.20	13.20	-1	12,551	-0.01%
2019/12/25	0	0.00	1	13.05	13.10	-1	12,817	-0.01%
2019/12/24	22	13.15	0	0.00	13.15	22	12,953	0.17%
2019/12/23	2	13.25	1	13.30	13.25	1	13,059	0.01%
2019/12/20	7	13.27	46	13.26	13.25	-39	13,450	-0.29%
2019/12/19	1	13.15	46.3	13.20	13.15	-45.3	13,203	-0.34%
2019/12/18	9.4	13.10	2.4	13.13	13.15	7	13,333	0.05%
2019/12/17	2.2	13.00	30.6	13.00	13.10	-28.4	13,498	-0.21%
2019/12/16	8	13.05	4	13.05	13.05	4	13,379	0.03%
2019/12/13	6	13.06	10	13.09	13.05	-4	13,405	-0.03%
2019/12/12	5	13.00	123	12.96	12.95	-118	13,011	-0.91%	大賣/鉅額交易
2019/12/11	4	12.80	9	12.88	12.90	-5	12,873	-0.04%
2019/12/10	23	12.78	11	12.75	12.80	12	12,878	0.09%
2019/12/09	8	12.88	0	0.00	12.85	8	12,859	0.06%
2019/12/06	0	0.00	0.7	12.85	12.95	-0.7	12,935	-0.01%
2019/12/04	0	0.00	10	12.95	12.95	-10	12,954	-0.08%
2019/12/03	0	0.00	1	12.85	12.95	-1	12,994	-0.01%
2019/12/02	34	12.85	0	0.00	12.85	34	13,036	0.26%
2019/11/29	5	12.90	0.4	12.85	12.85	4.6	12,967	0.04%
2019/11/28	7	13.04	25	13.01	13.05	-18	12,941	-0.14%
2019/11/27	26	12.90	0	0.00	13.00	26	13,317	0.20%
2019/11/26	2	12.95	32	12.93	12.85	-30	13,493	-0.22%
2019/11/25	0	0.00	8	12.85	12.80	-8	13,008	-0.06%
2019/11/22	2	12.80	0	0.00	12.80	2	13,329	0.02%
2019/11/21	2	12.83	0	0.00	12.90	2	13,447	0.01%
2019/11/18	0	0.00	2.4	12.88	12.90	-2.4	13,623	-0.02%
2019/11/15	0	0.00	2	12.90	12.90	-2	13,721	-0.01%
2019/11/14	0	0.00	24	12.80	12.80	-24	13,679	-0.18%
2019/11/13	0	0.00	7	12.77	12.75	-7	13,878	-0.05%
2019/11/12	13	12.66	12	12.70	12.70	1	14,051	0.01%
2019/11/11	0	0.00	81.3	12.60	12.70	-81.3	14,191	-0.57%
2019/11/08	2	12.65	3.2	12.69	12.70	-1.2	14,261	-0.01%
2019/11/07	2	12.60	0	0.00	12.60	2	14,631	0.01%
2019/11/06	3	12.80	105.3	12.70	12.70	-102.3	14,742	-0.69%	大賣/鉅額交易
2019/11/05	0	0.00	9.9	12.64	12.65	-9.9	14,906	-0.07%
2019/11/04	1	12.60	4	12.60	12.60	-3	14,944	-0.02%
2019/11/01	0	0.00	10	12.53	12.55	-10	15,266	-0.07%
2019/10/31	1	12.55	1	12.55	12.50	0	15,598	0.00%
2019/10/30	0	0.00	4	12.46	12.60	-4	15,754	-0.03%
2019/10/25	1	12.50	16	12.52	12.60	-15	16,091	-0.09%
2019/10/24	0	0.00	3	12.50	12.50	-3	16,180	-0.02%
2019/10/23	200	12.45	0	0.00	12.40	200	16,255	1.23%	大買/鉅額交易
2019/10/22	5	12.50	3	12.50	12.55	2	16,419	0.01%
2019/10/21	10	12.40	11	12.45	12.45	-1	16,514	-0.01%
2019/10/18	0	0.00	2	12.35	12.35	-2	16,557	-0.01%
2019/10/16	0	0.00	5	12.31	12.35	-5	16,672	-0.03%
2019/10/15	1	12.30	1	12.30	12.30	0	16,818	0.00%
2019/10/14	2	12.20	4	12.29	12.30	-2	16,874	-0.01%
2019/10/09	9	12.11	0	0.00	12.10	9	16,923	0.05%
2019/10/08	6	12.20	0.2	12.20	12.25	5.8	17,050	0.03%
2019/10/07	2	12.18	0	0.00	12.20	2	17,558	0.01%
2019/10/04	1.8	12.10	0	0.00	12.15	1.8	18,327	0.01%
2019/10/03	3	12.10	6.6	12.10	12.15	-3.6	18,493	-0.02%
2019/10/02	1	12.10	0.5	12.15	12.15	0.5	18,614	0.00%
2019/10/01	0	0.00	2	12.18	12.20	-2	18,740	-0.01%
2019/09/27	5	12.16	4	12.20	12.10	1	18,755	0.01%
2019/09/26	2	12.23	1	12.20	12.30	1	18,716	0.01%
2019/09/25	10	12.07	7	12.09	12.20	3	18,702	0.02%
2019/09/24	2.2	12.20	5	12.25	12.30	-2.8	18,337	-0.02%
2019/09/23	16	12.23	0	0.00	12.25	16	18,244	0.09%
2019/09/20	5	12.42	0.2	12.45	12.45	4.9	18,128	0.03%
2019/09/19	0	0.00	2	12.50	12.55	-2	17,766	-0.01%
2019/09/18	0	0.00	3.4	12.46	12.60	-3.4	17,806	-0.02%
2019/09/17	0	0.00	1	12.40	12.50	-1	17,688	-0.01%
2019/09/16	0	0.00	0.1	12.45	12.45	-0.1	18,040	0.00%
2019/09/11	8	12.51	6	12.48	12.50	2	18,546	0.01%
2019/09/10	2	12.50	41	12.50	12.55	-39	18,621	-0.21%
2019/09/09	4	12.45	2	12.40	12.50	2	18,552	0.01%
2019/09/06	0	0.00	7	12.29	12.35	-7	18,502	-0.04%
2019/09/05	0	0.00	3	12.20	12.20	-3	18,447	-0.02%
2019/09/04	0	0.00	2	12.03	12.10	-2	18,495	-0.01%
2019/08/30	5.5	11.79	0.1	11.85	11.85	5.4	18,682	0.03%
2019/08/29	36	11.80	1	11.75	11.75	35	18,232	0.19%
2019/08/28	0.1	11.90	0	0.00	11.90	0.1	18,205	0.00%
2019/08/27	4.2	11.97	0	0.00	11.95	4.2	18,379	0.02%
2019/08/26	14	12.02	0	0.00	12.00	14	18,250	0.08%
2019/08/23	1	12.25	0	0.00	12.30	1	18,405	0.01%
2019/08/22	5	12.35	0	0.00	12.40	5	18,466	0.03%
2019/08/21	0	0.00	11	12.35	12.35	-11	18,966	-0.06%
2019/08/20	10.4	12.30	1	12.30	12.35	9.4	18,899	0.05%
2019/08/19	1	12.35	0	0.00	12.35	1	19,130	0.01%
2019/08/16	0	0.00	11	12.39	12.40	-11	19,102	-0.06%
2019/08/15	7	12.16	3	12.30	12.15	4	18,908	0.02%
2019/08/14	1	12.30	1	12.35	12.30	0	18,896	0.00%
2019/08/12	6	12.34	19	12.37	12.45	-13	18,809	-0.07%
2019/08/08	1	11.95	0	0.00	11.95	1	18,573	0.01%
2019/08/06	7	11.90	22	11.85	12.00	-15	18,368	-0.08%
2019/08/05	3	12.05	0	0.00	12.05	3	18,254	0.02%
2019/08/02	3	12.10	5	12.10	12.05	-2	17,997	-0.01%
2019/08/01	8	12.28	10	12.35	12.25	-2	17,860	-0.01%
2019/07/31	4	12.40	0	0.00	12.40	4	17,674	0.02%
2019/07/30	0	0.00	2	12.45	12.45	-2	17,631	-0.01%
2019/07/26	22	12.50	0	0.00	12.45	22	17,784	0.12%
2019/07/25	1	12.45	6	12.49	12.60	-5	17,784	-0.03%
2019/07/24	6	12.48	2	12.50	12.45	4	17,770	0.02%
2019/07/23	0	0.00	1	12.60	12.50	-1	17,848	-0.01%
2019/07/22	10	12.61	0	0.00	12.60	10	17,762	0.06%
2019/07/19	3	12.68	164	12.75	12.65	-161	17,664	-0.91%	大賣/鉅額交易
2019/07/18	0	0.00	12	12.60	12.65	-12	17,553	-0.07%
2019/07/17	21	12.62	10	12.60	12.65	11	17,564	0.06%
2019/07/16	2	12.50	0	0.00	12.60	2	17,366	0.01%
2019/07/15	5	12.48	21	12.45	12.55	-16	17,203	-0.09%
2019/07/12	124.9	12.54	3	12.60	12.50	121.9	17,339	0.70%	大買/鉅額交易
2019/07/11	29	12.54	41	12.63	12.65	-12	17,221	-0.07%
2019/07/10	54	13.00	29	12.99	13.00	25	16,641	0.15%
2019/07/09	3	12.97	4	13.00	12.95	-1	16,066	-0.01%
2019/07/08	5	13.00	5	13.00	13.05	0	16,079	0.00%
2019/07/05	3	13.05	2	13.05	13.05	1	16,255	0.01%
2019/07/04	2	12.95	0	0.00	13.00	2	16,217	0.01%
2019/07/03	8	12.90	0	0.00	12.90	8	16,114	0.05%
2019/07/02	0	0.00	4	13.00	13.00	-4	16,230	-0.02%
2019/07/01	40.6	12.98	0	0.00	13.00	40.6	16,136	0.25%
2019/06/28	10	12.93	2	12.93	13.05	8	16,130	0.05%
2019/06/27	0	0.00	7	12.99	13.00	-7	16,247	-0.04%
2019/06/26	2	12.90	4.2	12.93	12.90	-2.2	16,340	-0.01%
2019/06/24	0	0.00	30	12.95	13.00	-30	16,589	-0.18%
2019/06/21	30	12.80	1	12.95	12.80	29	16,688	0.17%
2019/06/20	0	0.00	20	12.95	12.95	-20	16,610	-0.12%
2019/06/19	0	0.00	13	12.71	12.80	-13	16,624	-0.08%
2019/06/18	0	0.00	5	12.52	12.55	-5	16,557	-0.03%
2019/06/17	6	12.45	5	12.48	12.45	1	16,706	0.01%
2019/06/14	0	0.00	0	12.35	12.40	0	16,868	0.00%
2019/06/13	0	0.00	4.3	12.37	12.45	-4.3	17,007	-0.03%
2019/06/12	1	12.25	14	12.34	12.30	-13	17,584	-0.07%
2019/06/11	3	12.43	5	12.44	12.40	-2	17,457	-0.01%
2019/06/10	1	12.40	1	12.50	12.45	0	17,352	0.00%
2019/06/06	0	0.00	4	12.45	12.50	-4	17,377	-0.02%
2019/06/05	1	12.30	1	12.30	12.30	0	17,393	0.00%
2019/06/04	2	12.20	7	12.32	12.35	-5	17,400	-0.03%
2019/06/03	0	0.00	83	12.19	12.30	-83	17,305	-0.48%
2019/05/31	5	12.20	0	0.00	12.25	5	17,149	0.03%
2019/05/30	8	12.13	3	12.15	12.20	5	17,004	0.03%
2019/05/28	5	12.16	1.3	12.20	12.10	3.7	17,005	0.02%
2019/05/27	1	12.25	0	0.00	12.25	1	16,575	0.01%
2019/05/24	1	12.05	4	12.08	12.20	-3	16,601	-0.02%
2019/05/23	0	11.95	0.2	11.95	12.00	-0.2	16,404	0.00%
2019/05/22	1	11.90	0	0.00	12.05	1	16,430	0.01%
2019/05/21	0	0.00	0.4	11.95	12.05	-0.4	16,474	0.00%
2019/05/17	3	11.80	0	0.00	11.80	3	16,193	0.02%
2019/05/16	2	11.80	13	11.75	11.80	-11	16,341	-0.07%
2019/05/14	5	11.65	8	11.66	11.60	-3	16,469	-0.02%
2019/05/13	2	11.80	0	0.00	11.75	2	16,476	0.01%
2019/05/10	0	0.00	2	11.85	11.85	-2	16,539	-0.01%
2019/05/09	6	11.70	5	11.65	11.75	1	16,733	0.01%
2019/05/08	5.8	11.77	0	0.00	11.85	5.8	16,696	0.03%
2019/05/07	12	11.87	6	11.88	11.85	6	16,658	0.04%
2019/05/06	11.2	11.87	8	12.00	11.85	3.2	16,598	0.02%
2019/05/03	8	11.95	5	12.05	12.05	3	16,556	0.02%
2019/05/02	5	11.93	3	12.00	12.00	2	16,393	0.01%
2019/04/30	24.1	11.93	2	11.98	11.90	22.1	16,363	0.14%
2019/04/29	49	11.87	15.2	11.90	11.95	33.8	16,276	0.21%
2019/04/26	0	0.00	7	11.75	11.75	-7	15,972	-0.04%
2019/04/25	1	11.70	1	11.70	11.70	0	15,871	0.00%
2019/04/24	1.2	11.69	3	11.70	11.70	-1.8	15,901	-0.01%
2019/04/23	1	11.55	6	11.59	11.70	-5	15,912	-0.03%
2019/04/22	66	11.60	0	0.00	11.55	66	15,799	0.42%
2019/04/19	0	0.00	5.1	11.60	11.60	-5.1	15,896	-0.03%
2019/04/18	1	11.55	835	11.60	11.60	-834	15,921	-5.24%	大賣/鉅額交易
2019/04/17	4	11.68	306	11.70	11.65	-302	15,910	-1.90%	大賣/鉅額交易
2019/04/16	8	11.75	3	11.70	11.75	5	15,893	0.03%
2019/04/15	7	11.75	8	11.76	11.75	-1	15,970	-0.01%
2019/04/12	0	0.00	6	11.68	11.65	-6	15,884	-0.04%
2019/04/11	4.9	11.62	11.2	11.60	11.65	-6.3	15,702	-0.04%
2019/04/10	15	11.50	0	0.00	11.55	15	15,376	0.10%
2019/04/09	1	11.55	59	11.50	11.55	-58	15,248	-0.38%
2019/04/08	5.5	11.45	83	11.50	11.50	-77.5	15,241	-0.51%
2019/04/03	4.9	11.40	0	0.00	11.45	4.9	14,963	0.03%
2019/04/02	1	11.45	6	11.43	11.45	-5	14,870	-0.03%
2019/04/01	8	11.36	11	11.35	11.35	-3	14,644	-0.02%
2019/03/29	4	11.34	1	11.35	11.40	3	14,299	0.02%
2019/03/28	80	11.30	0	0.00	11.30	80	14,159	0.56%
2019/03/27	2.2	11.25	1	11.30	11.25	1.2	14,018	0.01%
2019/03/26	0	0.00	10	11.20	11.30	-10	13,886	-0.07%
2019/03/25	3	11.08	73	11.15	11.20	-70	13,959	-0.50%
2019/03/22	10	11.15	0	0.00	11.20	10	13,688	0.07%
2019/03/21	3.9	11.16	26	11.11	11.20	-22.1	13,566	-0.16%
2019/03/20	0	0.00	10.1	11.00	11.00	-10.1	13,281	-0.08%
2019/03/19	12	10.99	2	11.00	10.95	10	13,110	0.08%
2019/03/18	5	10.90	10	10.90	10.95	-5	12,978	-0.04%
2019/03/15	5	10.80	0	0.00	10.75	5	12,875	0.04%
2019/03/14	6	10.91	2.1	10.95	10.85	3.9	12,225	0.03%
2019/03/13	0.3	10.90	4	10.90	10.90	-3.7	12,286	-0.03%
2019/03/12	2	10.93	27	10.96	10.95	-25	12,175	-0.21%
2019/03/11	3.9	10.90	34	10.90	10.90	-30.1	12,076	-0.25%
2019/03/08	1	10.75	114	10.78	10.80	-113	11,937	-0.95%	大賣/鉅額交易
2019/03/07	4	10.83	0	0.00	10.80	4	12,090	0.03%
2019/03/06	20	10.85	1	10.85	10.85	19	12,050	0.16%
2019/03/05	13	10.80	1	10.80	10.80	12	12,067	0.10%
2019/03/04	4	10.74	3	10.73	10.85	1	12,108	0.01%
2019/02/27	11.1	10.80	0	10.75	10.75	11.1	11,927	0.09%
2019/02/26	7	10.75	1	10.80	10.75	6	11,871	0.05%
2019/02/25	1	10.75	1	10.75	10.75	0	11,769	0.00%
2019/02/22	13	10.70	30	10.70	10.70	-17	11,666	-0.15%
2019/02/21	1.1	10.70	0	0.00	10.75	1.1	11,522	0.01%
2019/02/20	6	10.68	10	10.65	10.70	-4	11,497	-0.03%
2019/02/19	6.1	10.67	10	10.65	10.65	-3.9	11,450	-0.03%
2019/02/18	40	10.67	11	10.66	10.70	29	11,541	0.25%
2019/02/15	2	10.55	25	10.56	10.55	-23	11,476	-0.20%
2019/02/14	10	10.50	4	10.49	10.45	6	11,394	0.05%
2019/02/13	10	10.50	8	10.42	10.45	2	11,327	0.02%
2019/02/12	5	10.45	0	0.00	10.40	5	11,084	0.05%
2019/02/11	11	10.39	7.2	10.37	10.40	3.8	11,037	0.03%
2019/01/30	12	10.35	0	0.00	10.35	12	10,953	0.11%
2019/01/29	2	10.30	50	10.35	10.40	-48	10,673	-0.45%
2019/01/28	6	10.37	0	0.00	10.35	6	10,572	0.06%
2019/01/25	0	0.00	0	10.35	10.40	0	10,651	0.00%
2019/01/24	55	10.30	0	0.00	10.25	55	10,658	0.52%
2019/01/23	0	0.00	3.3	10.40	10.40	-3.3	10,809	-0.03%
2019/01/22	2	10.38	0	0.00	10.35	2	10,811	0.02%
2019/01/21	2	10.40	0	0.00	10.40	2	10,717	0.02%
2019/01/18	0	0.00	0.1	10.45	10.45	-0.1	10,847	0.00%
2019/01/17	0	0.00	1	10.35	10.35	-1	11,150	-0.01%
2019/01/16	3	10.30	0	0.00	10.35	3	11,369	0.03%
2019/01/15	0.5	10.45	4.2	10.40	10.45	-3.7	11,461	-0.03%
2019/01/14	0	0.00	30	10.35	10.35	-30	11,467	-0.26%
2019/01/11	0	0.00	6	10.40	10.40	-6	11,585	-0.05%
2019/01/10	3	10.35	0	0.00	10.40	3	11,613	0.03%
2019/01/09	1	10.45	5	10.42	10.50	-4	11,813	-0.03%
2019/01/08	1	10.30	0	0.00	10.25	1	11,849	0.01%
2019/01/07	8	10.15	8	10.38	10.40	0	12,046	0.00%
2019/01/04	10	10.10	0	0.00	10.05	10	12,234	0.08%
2019/01/02	3	10.12	0	10.25	10.15	3	12,789	0.02%
2018/12/28	4	10.23	0	0.00	10.30	4	12,843	0.03%
2018/12/26	6	10.10	1	10.10	10.10	5	13,074	0.04%
2018/12/25	4	10.10	1	10.15	10.15	3	13,156	0.02%
2018/12/21	2	10.20	0	0.00	10.20	2	13,811	0.01%
2018/12/20	1	10.20	0	0.00	10.20	1	13,891	0.01%
2018/12/19	0	0.00	5	10.25	10.30	-5	13,912	-0.04%
2018/12/14	2	10.25	0	0.00	10.25	2	13,884	0.01%
2018/12/13	0.1	10.35	0.3	10.35	10.35	-0.2	13,924	0.00%
2018/12/11	11	10.25	0	0.00	10.15	11	13,894	0.08%
2018/12/10	19	10.31	3	10.35	10.30	16	14,180	0.11%
2018/12/07	10	10.40	2	10.40	10.45	8	14,213	0.06%
2018/12/06	44	10.47	0	0.00	10.40	44	14,377	0.31%
2018/12/05	15	10.62	0.4	10.65	10.60	14.6	14,269	0.10%
2018/12/04	10	10.65	0.2	10.75	10.75	9.8	14,454	0.07%
2018/12/03	0	0.00	0.1	10.70	10.75	-0.1	14,449	0.00%
2018/11/29	12	10.63	0.1	10.60	10.50	11.9	14,464	0.08%
2018/11/27	20	10.53	0	0.00	10.55	20	14,456	0.14%
2018/11/26	0	0.00	1	10.70	10.70	-1	14,635	-0.01%
2018/11/20	0	0.00	0	10.70	10.70	0	14,817	0.00%
2018/11/19	1.3	10.79	25	10.77	10.80	-23.7	15,032	-0.16%
2018/11/13	1	10.55	0	0.00	10.65	1	15,741	0.01%
2018/11/12	1	10.55	0	0.00	10.60	1	15,864	0.01%
2018/11/09	0.5	10.70	0	0.00	10.70	0.5	16,118	0.00%
2018/11/08	1	10.65	0	0.00	10.70	1	16,897	0.01%
2018/11/07	1	10.45	0	0.00	10.60	1	18,081	0.01%
2018/11/06	10	10.45	0	0.00	10.45	10	18,515	0.05%
2018/11/05	0	0.00	9.3	10.36	10.45	-9.3	19,931	-0.05%
2018/10/31	0	0.00	5	10.30	10.50	-5	20,635	-0.02%
2018/10/30	0.1	10.15	0	0.00	10.15	0.1	20,781	0.00%
2018/10/29	0	0.00	21	10.05	10.10	-21	20,844	-0.10%
2018/10/26	3.5	10.01	5	10.10	10.10	-1.5	20,889	-0.01%
2018/10/25	22	10.00	0	0.00	9.99	22	20,960	0.10%
2018/10/24	3	10.13	10	10.05	10.15	-7	20,792	-0.03%
2018/10/23	20	10.20	0	0.00	10.20	20	20,634	0.10%
2018/10/19	4	10.24	0	0.00	10.30	4	20,710	0.02%
2018/10/17	1	10.40	0	0.00	10.35	1	20,603	0.00%
2018/10/16	8	10.22	0	0.00	10.30	8	20,438	0.04%
2018/10/15	6	10.25	3	10.35	10.20	3	20,262	0.01%
2018/10/12	8	10.20	5	10.15	10.40	3	20,090	0.01%
2018/10/11	6.9	10.37	1	10.45	10.25	5.9	19,780	0.03%
2018/10/09	0	0.00	5	10.90	10.95	-5	19,305	-0.03%
2018/10/08	5	10.90	0	10.95	10.95	5	19,294	0.03%
2018/10/05	28	10.89	0	0.00	10.90	28	19,275	0.15%
2018/10/04	4.3	10.95	1	11.00	11.00	3.3	19,179	0.02%
2018/10/03	4.2	11.04	0	0.00	11.05	4.2	19,103	0.02%
2018/10/02	2	11.10	0	0.00	11.10	2	19,171	0.01%
2018/10/01	0.3	11.15	1	11.15	11.15	-0.8	19,122	0.00%
2018/09/28	10	11.13	3.1	11.10	11.15	6.9	19,126	0.04%
2018/09/27	0.9	11.20	1	11.20	11.25	-0.1	18,862	0.00%
2018/09/26	8	11.20	1	11.20	11.15	7	18,663	0.04%
2018/09/25	5	11.25	1	11.25	11.30	4	18,661	0.02%
2018/09/21	0	0.00	18	11.30	11.30	-18	18,658	-0.10%
2018/09/20	13.9	11.23	1.1	11.25	11.25	12.8	18,647	0.07%
2018/09/19	0	0.00	1	11.20	11.25	-1	18,793	-0.01%
2018/09/14	1	11.25	2	11.25	11.20	-1	18,690	-0.01%
2018/09/11	5	10.90	20	10.80	10.95	-15	18,385	-0.08%
2018/09/10	0	0.00	1	10.90	10.90	-1	18,583	-0.01%
2018/09/06	0	0.00	1	11.00	11.05	-1	19,031	-0.01%
2018/09/05	12	10.95	0	0.00	10.90	12	19,075	0.06%
2018/09/04	0	0.00	1	11.10	11.10	-1	19,071	-0.01%
2018/09/03	1	11.20	3.1	11.13	11.10	-2.1	19,238	-0.01%
2018/08/30	2	11.13	0	0.00	11.10	2	19,199	0.01%
2018/08/29	0.2	11.05	0	0.00	11.15	0.2	19,245	0.00%
2018/08/28	0	0.00	5	11.05	11.05	-5	19,386	-0.03%
2018/08/27	1	10.85	1	10.85	10.85	0	19,334	0.00%
2018/08/24	3	10.80	1	10.85	10.75	2	19,424	0.01%
2018/08/23	9	10.91	0	0.00	10.90	9	19,806	0.05%
2018/08/22	1	11.05	0	0.00	11.00	1	19,880	0.01%
2018/08/21	3.3	11.00	1	11.05	11.05	2.3	18,374	0.01%
2018/08/20	0	0.00	9	10.99	11.05	-9	18,161	-0.05%
2018/08/17	2	10.80	0	0.00	10.85	2	17,957	0.01%
2018/08/16	2	10.70	31	10.60	10.65	-29	17,839	-0.16%
2018/08/15	52	10.75	5	10.75	10.70	47	17,633	0.27%
2018/08/14	11	11.26	4.6	11.37	11.45	6.4	16,894	0.04%
2018/08/13	14.7	11.35	0	0.00	11.35	14.7	15,770	0.09%
2018/08/10	15	11.55	0	0.00	11.50	15	15,541	0.10%
2018/08/09	0	0.00	1	11.55	11.50	-1	15,550	-0.01%
2018/08/08	7	11.41	0	0.00	11.50	7	15,160	0.05%
2018/08/07	2	11.38	2	11.45	11.40	0	15,064	0.00%
2018/08/06	24	11.40	0	0.00	11.35	24	14,842	0.16%
2018/08/03	3	11.50	0	0.00	11.55	3	14,468	0.02%
2018/08/02	5	11.48	0	0.00	11.40	5	14,471	0.03%
2018/08/01	9.2	11.54	0.4	11.55	11.60	8.8	14,494	0.06%
2018/07/31	6.1	11.40	0.1	11.40	11.50	6	14,267	0.04%
2018/07/30	11	11.40	1	11.45	11.40	10	14,102	0.07%
2018/07/27	1	11.40	0	0.00	11.40	1	14,107	0.01%
2018/07/26	1	11.35	4.5	11.31	11.45	-3.5	14,151	-0.02%
2018/07/24	2.4	11.19	0	0.00	11.20	2.4	14,162	0.02%
2018/07/23	0	0.00	2	11.20	11.20	-2	14,135	-0.01%
2018/07/20	1	11.10	0.2	11.05	11.15	0.8	14,256	0.01%
2018/07/18	1	11.10	0	0.00	11.10	1	14,426	0.01%
2018/07/17	17.1	11.05	0	0.00	11.10	17.1	14,407	0.12%
2018/07/16	16	11.10	0	0.00	11.10	16	14,456	0.11%
2018/07/13	10	11.13	0.1	11.15	11.20	9.9	14,573	0.07%
2018/07/12	13	11.09	1	11.05	11.15	12	14,612	0.08%
2018/07/11	3	10.98	2	11.05	11.05	1	14,661	0.01%
2018/07/10	0	0.00	5	11.10	11.15	-5	14,691	-0.03%
2018/07/09	0	0.00	4	11.00	11.05	-4	14,651	-0.03%
2018/07/06	2	10.85	0	0.00	10.85	2	14,555	0.01%
2018/07/04	0.3	10.90	5	10.85	10.95	-4.7	14,828	-0.03%
2018/07/03	2	10.85	18	10.80	10.85	-16	15,026	-0.11%
2018/07/02	5	11.00	0	0.00	10.95	5	15,111	0.03%
2018/06/29	0	0.00	3	11.00	11.00	-3	15,100	-0.02%
2018/06/28	3	10.85	13	10.85	10.80	-10	14,921	-0.07%
2018/06/27	203	11.05	0	0.00	11.00	203	14,801	1.37%	大買/鉅額交易
2018/06/26	10	11.08	0	0.00	11.10	10	14,904	0.07%
2018/06/25	0	0.00	12	11.14	11.15	-12	14,880	-0.08%
2018/06/20	2	11.10	0	0.00	11.15	2	14,993	0.01%
2018/06/19	0	0.00	1.2	11.10	11.10	-1.2	15,091	-0.01%
2018/06/15	1.9	11.10	0	0.00	11.20	1.9	14,973	0.01%
2018/06/14	11	11.25	1	11.25	11.25	10	14,550	0.07%
2018/06/13	0	0.00	6	11.27	11.35	-6	14,516	-0.04%
2018/06/12	2	11.35	0	0.00	11.35	2	15,072	0.01%
2018/06/08	0	0.00	2.9	11.40	11.45	-2.9	15,216	-0.02%
2018/06/07	2	11.35	8	11.42	11.45	-6	16,149	-0.04%
2018/06/06	1	11.30	1.1	11.29	11.30	-0.1	16,238	0.00%
2018/06/05	18	11.25	32	11.20	11.30	-14	16,375	-0.09%
2018/06/04	0	0.00	5	11.15	11.15	-5	16,248	-0.03%
2018/06/01	0	0.00	3	11.08	11.10	-3	16,327	-0.02%
2018/05/31	0	0.00	0.1	10.95	11.10	-0.1	16,213	0.00%
2018/05/30	7	10.74	0	0.00	10.70	7	15,760	0.04%
2018/05/29	5	10.91	0	0.00	10.95	5	15,625	0.03%
2018/05/28	0	0.00	3	10.98	11.00	-3	15,648	-0.02%
2018/05/25	0	0.00	8.2	10.94	11.00	-8.2	15,885	-0.05%
2018/05/24	191.2	10.85	0	0.00	10.90	191.2	16,135	1.18%	大買/鉅額交易
2018/05/23	187	10.85	3.2	10.88	10.80	183.8	16,288	1.13%	大買/鉅額交易
2018/05/22	5	10.90	0	0.00	10.85	5	16,481	0.03%
2018/05/21	150	10.85	20	10.81	10.85	130	16,765	0.78%	大買/鉅額交易
2018/05/18	7	10.65	23	10.71	10.75	-16	16,895	-0.09%
2018/05/16	11	10.69	1	10.70	10.70	10	16,805	0.06%
2018/05/15	1	10.70	11	10.70	10.65	-10	17,022	-0.06%
2018/05/14	4	10.70	12	10.75	10.75	-8	17,645	-0.05%
2018/05/11	4	10.68	107	10.70	10.70	-103	17,740	-0.58%	大賣/鉅額交易
2018/05/09	0	0.00	2	10.55	10.50	-2	17,672	-0.01%
2018/05/07	11	10.55	0	0.00	10.50	11	17,840	0.06%
2018/05/04	3	10.57	2	10.55	10.55	1	17,927	0.01%
2018/05/03	0	0.00	2	10.70	10.60	-2	17,881	-0.01%
2018/05/02	30	10.70	2	10.75	10.70	28	17,978	0.16%
2018/04/30	0	0.00	52.3	10.65	10.70	-52.3	18,208	-0.29%
2018/04/27	0	0.00	0.1	10.55	10.60	-0.1	18,182	0.00%
2018/04/26	10	10.60	3	10.60	10.60	7	18,399	0.04%
2018/04/25	0	0.00	1	10.55	10.55	-1	18,451	-0.01%
2018/04/24	1	10.55	2	10.55	10.55	-1	18,617	-0.01%
2018/04/23	0	0.00	1	10.55	10.60	-1	18,690	-0.01%
2018/04/20	1	10.55	11	10.60	10.60	-10	18,896	-0.05%
2018/04/19	0	0.00	29	10.60	10.60	-29	19,042	-0.15%
2018/04/18	0	0.00	2	10.45	10.50	-2	19,081	-0.01%
2018/04/17	0	0.00	0.5	10.35	10.40	-0.5	19,199	0.00%
2018/04/16	6	10.53	0	0.00	10.50	6	19,248	0.03%
2018/04/13	6	10.53	0	0.00	10.60	6	19,288	0.03%
2018/04/12	2	10.50	1	10.50	10.60	1	19,528	0.01%
2018/04/11	3	10.55	51	10.59	10.60	-48	19,645	-0.24%
2018/04/10	0	0.00	6	10.58	10.60	-6	19,581	-0.03%
2018/04/09	19	10.35	7.3	10.28	10.40	11.7	19,446	0.06%
2018/04/03	5	10.23	7	10.20	10.25	-2	19,249	-0.01%
2018/04/02	3	10.30	0	0.00	10.30	3	19,175	0.02%
2018/03/31	1	10.30	0	0.00	10.35	1	19,139	0.01%
2018/03/30	0	0.00	3	10.35	10.40	-3	19,229	-0.02%
2018/03/29	1	10.30	0	0.00	10.30	1	19,139	0.01%
2018/03/28	2	10.40	0	0.00	10.40	2	18,883	0.01%
2018/03/27	0	0.00	3	10.48	10.50	-3	18,992	-0.02%
2018/03/26	1	10.40	0	0.00	10.45	1	18,924	0.01%
2018/03/23	5	10.34	21	10.31	10.35	-16	18,935	-0.08%
2018/03/22	3	10.45	6	10.53	10.60	-3	18,724	-0.02%
2018/03/21	6	10.53	0	0.00	10.50	6	18,542	0.03%
2018/03/20	6.5	10.56	0.2	10.60	10.60	6.3	18,676	0.03%
2018/03/19	5.8	10.68	2	10.70	10.70	3.8	18,817	0.02%
2018/03/16	4	10.54	12	10.59	10.80	-8	18,913	-0.04%
2018/03/15	60.8	10.60	0	0.00	10.55	60.8	18,450	0.33%
2018/03/14	0	0.00	26	10.50	10.55	-26	18,302	-0.14%
2018/03/13	3	10.40	51	10.28	10.50	-48	18,071	-0.27%
2018/03/09	1	10.05	7	10.06	10.05	-6	17,108	-0.04%
2018/03/07	0	0.00	7.1	10.10	10.10	-7.1	17,557	-0.04%
2018/03/06	208	10.05	0	0.00	10.05	208	17,602	1.18%	大買/鉅額交易
2018/03/05	154	10.05	0	0.00	9.97	154	17,924	0.86%	大買/鉅額交易
2018/03/02	17	10.00	0	0.00	10.05	17	17,842	0.10%
2018/03/01	5	10.05	2	10.10	10.05	3	17,725	0.02%
2018/02/27	3	10.15	7	10.15	10.10	-4	17,676	-0.02%
2018/02/26	0	0.00	23	10.20	10.20	-23	17,440	-0.13%
2018/02/23	11	10.10	2	10.13	10.15	9	17,077	0.05%
2018/02/22	1	9.96	12	9.98	10.10	-11	17,039	-0.06%
2018/02/21	5	9.90	7	9.85	10.00	-2	16,915	-0.01%
2018/02/12	3.9	9.75	11	9.74	9.71	-7.1	16,565	-0.04%
2018/02/09	7	9.54	5	9.59	9.60	2	16,476	0.01%
2018/02/08	1	9.67	5	9.69	9.70	-4	16,265	-0.02%
2018/02/07	26	9.72	3.3	9.75	9.75	22.7	16,245	0.14%
2018/02/06	40.3	9.58	130.4	9.53	9.53	-90.2	15,977	-0.56%	大賣/
2018/02/05	16.3	9.86	0	0.00	9.86	16.3	15,254	0.11%
2018/02/02	0.3	10.00	3	9.99	10.05	-2.7	15,139	-0.02%
2018/02/01	0	0.00	4	10.05	10.00	-4	15,176	-0.03%
2018/01/31	7	9.98	3	9.97	10.05	4	15,173	0.03%
2018/01/30	9	10.00	1	10.05	9.99	8	14,967	0.05%
2018/01/29	0	0.00	3	10.10	10.10	-3	14,879	-0.02%
2018/01/26	3	10.05	0.4	10.05	10.10	2.6	14,759	0.02%
2018/01/25	8	10.00	1	10.05	10.10	7	14,720	0.05%
2018/01/24	9	9.99	27	10.00	10.05	-18	14,519	-0.12%
2018/01/23	0	0.00	10	10.05	10.10	-10	14,263	-0.07%
2018/01/22	3	10.10	25.2	10.18	10.20	-22.2	14,161	-0.16%
2018/01/18	3.6	10.11	18	10.15	10.15	-14.4	13,873	-0.10%
2018/01/17	0	0.00	13	10.07	10.15	-13	13,623	-0.10%
2018/01/16	3	10.00	12	10.08	10.10	-9	13,439	-0.07%
2018/01/15	30	9.99	22	9.99	10.00	8	13,237	0.06%
2018/01/12	6	9.89	10	9.92	9.96	-4	12,982	-0.03%
2018/01/11	1	9.82	8.4	9.87	9.84	-7.4	12,826	-0.06%
2018/01/10	12.1	9.99	5.2	9.95	9.97	6.9	12,842	0.05%
2018/01/09	10	9.94	3	9.95	9.97	7	12,807	0.05%
2018/01/08	3	9.97	28	9.96	10.00	-25	12,886	-0.19%
2018/01/05	1	9.72	10.5	9.76	9.80	-9.5	12,640	-0.07%
2018/01/04	2	9.74	9.4	9.73	9.73	-7.4	12,705	-0.06%
2018/01/03	2	9.71	3	9.71	9.75	-1	12,865	-0.01%
2018/01/02	0	0.00	7	9.68	9.70	-7	12,827	-0.05%