永豐金 (2890)-富邦-新店券商分點個股進出

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
21.95
漲跌
--
漲幅
0.00%
成交量
18,915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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/04/30	0	0.00	57.4	22.05	21.95	-57.4	16,847	-0.34%
2024/04/29	13	22.00	41	22.04	21.95	-28	16,702	-0.17%
2024/04/26	2.1	21.37	2	21.65	21.30	0.1	16,361	0.00%
2024/04/25	3.1	21.35	0	0.00	21.35	3.1	16,421	0.02%
2024/04/24	32.3	21.53	4.5	21.59	21.45	27.8	16,381	0.17%
2024/04/23	2.1	21.87	6.7	22.01	21.80	-4.6	16,347	-0.03%
2024/04/22	1	21.60	2	21.80	21.70	-1	16,549	-0.01%
2024/04/19	6.3	21.23	10	21.62	21.20	-3.7	16,406	-0.02%
2024/04/18	1.2	21.66	14	21.75	21.65	-12.8	16,078	-0.08%
2024/04/17	1.5	21.53	7	21.54	21.55	-5.5	15,985	-0.03%
2024/04/16	16.6	21.26	17	21.33	21.25	-0.4	15,832	0.00%
2024/04/15	6.1	21.85	1	22.00	21.80	5.1	15,644	0.03%
2024/04/12	14.1	21.88	2	21.90	21.85	12.1	15,630	0.08%
2024/04/11	7.1	21.90	3.2	21.98	21.95	4	15,508	0.03%
2024/04/10	6.3	21.96	14	22.00	21.70	-7.7	15,388	-0.05%
2024/04/09	0.1	21.45	1	21.50	21.50	-0.9	15,317	-0.01%
2024/04/08	4	21.36	29.2	21.36	21.35	-25.2	15,433	-0.16%
2024/04/03	20.5	21.03	2	21.10	21.00	18.5	15,282	0.12%
2024/04/02	10.4	21.36	2	21.48	21.35	8.4	15,241	0.05%
2024/04/01	5.1	21.50	5	21.65	21.50	0.1	15,310	0.00%
2024/03/29	0	0.00	9.1	21.66	21.65	-9.1	15,260	-0.06%
2024/03/28	0	21.45	5.1	21.65	21.50	-5.1	15,123	-0.03%
2024/03/27	20.1	21.55	0	21.55	21.50	20	15,300	0.13%
2024/03/26	0	0.00	49.2	21.62	21.65	-49.2	15,607	-0.32%
2024/03/25	24	21.10	2	21.15	21.15	22	15,528	0.14%
2024/03/22	0	0.00	52.1	21.27	21.15	-52.1	15,941	-0.33%
2024/03/21	5	20.99	16.8	21.12	21.15	-11.8	16,166	-0.07%
2024/03/20	3.2	20.69	10.6	20.84	20.65	-7.4	16,489	-0.04%
2024/03/19	12.4	20.70	3	20.75	20.80	9.4	16,585	0.06%
2024/03/18	56.9	20.96	27	21.25	20.95	29.9	16,612	0.18%
2024/03/15	0	20.95	73.8	21.09	21.35	-73.8	16,667	-0.44%
2024/03/14	19.2	20.95	95.3	20.99	21.05	-76.1	16,361	-0.47%
2024/03/13	14	20.38	24	20.52	20.70	-10	16,142	-0.06%
2024/03/12	28	20.26	26	20.25	20.30	2	16,023	0.01%
2024/03/11	6.9	20.35	30.7	20.38	20.25	-23.8	16,155	-0.15%
2024/03/08	7	20.23	48	20.14	20.30	-41	16,127	-0.25%
2024/03/07	57	20.01	10.3	20.05	20.10	46.7	16,087	0.29%
2024/03/06	3	20.02	8	20.09	20.05	-5	16,043	-0.03%
2024/03/05	3.2	20.00	38.8	20.02	20.00	-35.6	16,572	-0.21%
2024/03/04	50.1	19.90	3.3	19.89	20.00	46.8	16,661	0.28%
2024/03/01	1.1	19.95	0	20.00	19.95	1.1	16,841	0.01%
2024/02/29	0.8	19.90	83.7	20.05	20.10	-82.9	16,944	-0.49%
2024/02/27	1	19.85	19.9	19.84	19.85	-18.9	16,705	-0.11%
2024/02/26	8	19.76	6	19.72	19.80	2	16,629	0.01%
2024/02/23	4.2	19.97	3	19.92	19.85	1.2	16,622	0.01%
2024/02/22	0.2	19.84	15.4	19.90	19.95	-15.2	16,800	-0.09%
2024/02/21	3.3	19.78	0	0.00	19.90	3.3	16,754	0.02%
2024/02/20	3.1	19.80	11.2	19.89	19.90	-8.2	16,674	-0.05%
2024/02/19	20.3	19.73	10.9	19.75	19.85	9.4	16,713	0.06%
2024/02/16	7.1	19.46	14.3	19.54	19.60	-7.2	16,791	-0.04%
2024/02/15	6	19.38	25.2	19.39	19.40	-19.2	16,844	-0.11%
2024/02/05	2.1	19.13	10	19.30	19.10	-7.9	16,712	-0.05%
2024/02/02	0.2	19.30	0	0.00	19.35	0.2	16,645	0.00%
2024/02/01	0.2	19.25	52.3	19.30	19.25	-52.1	16,624	-0.31%
2024/01/31	2.1	19.12	22	19.11	19.20	-19.9	16,537	-0.12%
2024/01/30	2.4	19.14	35	19.19	19.05	-32.7	16,479	-0.20%
2024/01/29	0.1	19.20	0	19.20	19.25	0	16,591	0.00%
2024/01/26	1.6	19.15	1	19.15	19.15	0.6	16,612	0.00%
2024/01/25	0	18.95	5.8	18.99	18.95	-5.8	16,651	-0.04%
2024/01/24	2	18.90	0	0.00	18.90	2	16,709	0.01%
2024/01/23	35.6	18.98	0.9	18.90	18.90	34.7	16,832	0.21%
2024/01/22	1.1	19.00	0.2	19.00	18.95	0.9	16,958	0.01%
2024/01/19	15.8	18.92	11.2	18.89	18.95	4.6	16,955	0.03%
2024/01/18	11.6	18.73	6	18.80	18.85	5.6	16,929	0.03%
2024/01/17	39.9	18.63	0.1	18.70	18.60	39.7	16,856	0.24%
2024/01/16	69.2	18.88	30	18.97	18.80	39.2	16,532	0.24%
2024/01/15	3.5	19.13	52	19.22	19.10	-48.6	16,315	-0.30%
2024/01/12	11	19.15	0.8	19.20	19.15	10.2	16,653	0.06%
2024/01/11	0	0.00	1	19.40	19.35	-1	16,778	-0.01%
2024/01/10	9.5	19.35	0	0.00	19.30	9.5	16,938	0.06%
2024/01/09	4.3	19.40	3	19.42	19.40	1.3	17,031	0.01%
2024/01/08	7	19.56	10.4	19.65	19.40	-3.4	17,032	-0.02%
2024/01/05	0	19.45	2	19.45	19.50	-2	17,022	-0.01%
2024/01/04	1	19.35	0.1	19.40	19.40	0.9	17,284	0.01%
2024/01/03	37.7	19.33	1	19.35	19.30	36.7	17,854	0.21%
2024/01/02	6.1	19.53	0	0.00	19.35	6.1	17,799	0.03%
2023/12/29	5.5	19.82	4.2	19.74	19.70	1.3	17,637	0.01%
2023/12/28	1.3	19.70	19	19.80	19.70	-17.7	17,714	-0.10%
2023/12/27	0.3	19.64	30.9	19.71	19.80	-30.6	17,622	-0.17%
2023/12/26	2	19.43	50	19.53	19.40	-48	17,512	-0.27%
2023/12/25	5	19.30	1	19.45	19.45	4	17,495	0.02%
2023/12/22	0	0.00	3.6	19.39	19.30	-3.6	17,565	-0.02%
2023/12/21	22.1	19.26	0.4	19.40	19.30	21.7	17,308	0.13%
2023/12/20	5.1	19.53	2.4	19.52	19.45	2.6	16,876	0.02%
2023/12/19	52.9	19.41	0.8	19.64	19.50	52.1	16,373	0.32%
2023/12/18	33.2	19.88	32	19.76	19.75	1.2	16,135	0.01%
2023/12/15	19	19.90	499	19.93	20.00	-480	15,757	-3.05%	大賣/鉅額交易
2023/12/14	24.1	19.95	148	19.95	20.00	-123.9	15,282	-0.81%	大賣/鉅額交易
2023/12/13	0.5	19.65	1.5	19.67	19.80	-1	15,093	-0.01%
2023/12/12	0	0.00	12.1	19.63	19.75	-12.1	15,403	-0.08%
2023/12/11	7.1	19.36	9.8	19.37	19.55	-2.7	15,380	-0.02%
2023/12/08	1	19.20	6.2	19.22	19.25	-5.2	15,346	-0.03%
2023/12/07	66.6	19.10	1.1	19.19	19.05	65.4	15,380	0.43%
2023/12/06	10.4	19.27	132.2	19.27	19.35	-121.8	15,410	-0.79%	大賣/鉅額交易
2023/12/05	2.9	18.98	15.9	18.98	19.15	-12.9	15,225	-0.08%
2023/12/04	52	19.00	235.6	19.00	19.10	-183.6	15,172	-1.21%	大賣/鉅額交易
2023/12/01	41.6	18.90	3	18.95	18.95	38.6	15,165	0.25%
2023/11/30	6	18.86	3.2	18.97	18.90	2.8	15,105	0.02%
2023/11/29	16.1	18.88	10	18.96	18.80	6.1	14,500	0.04%
2023/11/28	65.1	18.96	11.2	18.99	18.85	53.9	14,362	0.38%
2023/11/27	0.5	18.80	13	18.95	18.80	-12.6	14,532	-0.09%
2023/11/24	0.4	18.89	26.1	18.90	18.85	-25.7	14,437	-0.18%
2023/11/23	1.7	18.83	5.6	18.84	18.85	-3.9	14,387	-0.03%
2023/11/22	2.2	18.90	6.1	18.93	18.85	-3.9	14,315	-0.03%
2023/11/21	0.2	18.90	16.6	18.97	18.95	-16.4	14,288	-0.11%
2023/11/20	1.1	18.66	2	18.80	18.75	-0.9	14,077	-0.01%
2023/11/17	0.8	18.89	40	18.90	18.85	-39.2	14,087	-0.28%
2023/11/16	1.1	18.75	42	18.79	18.90	-40.9	14,042	-0.29%
2023/11/15	3	18.72	7	18.77	18.70	-4	13,952	-0.03%
2023/11/14	8	18.64	31.5	18.63	18.65	-23.5	13,867	-0.17%
2023/11/13	0.3	18.41	6	18.45	18.50	-5.7	13,856	-0.04%
2023/11/10	0.1	18.38	12	18.43	18.45	-12	14,109	-0.08%
2023/11/09	0.1	18.33	12	18.36	18.45	-12	14,229	-0.08%
2023/11/08	0	18.30	2	18.40	18.40	-2	14,543	-0.01%
2023/11/07	0.1	18.30	3.2	18.37	18.35	-3.1	14,571	-0.02%
2023/11/06	25	18.46	19	18.51	18.45	6	14,681	0.04%
2023/11/03	0	0.00	8.3	18.29	18.40	-8.3	15,058	-0.06%
2023/11/02	0.3	18.10	13	18.15	18.15	-12.7	15,598	-0.08%
2023/11/01	0.1	17.85	0.3	17.85	18.00	-0.3	16,002	0.00%
2023/10/31	1	17.85	5	17.83	17.85	-4	16,308	-0.02%
2023/10/30	2.6	17.67	4	17.71	17.70	-1.4	16,608	-0.01%
2023/10/27	52.1	18.00	3	18.00	17.95	49.1	16,663	0.29%
2023/10/26	2.4	17.86	0	0.00	17.85	2.4	16,943	0.01%
2023/10/25	6.2	18.10	22	18.08	18.05	-15.8	16,987	-0.09%
2023/10/24	2.1	18.20	9.9	18.18	18.15	-7.8	17,158	-0.05%
2023/10/23	2.2	18.15	11.4	18.13	18.15	-9.2	17,342	-0.05%
2023/10/20	10.2	18.03	8.5	18.21	18.20	1.8	17,283	0.01%
2023/10/19	0.6	18.35	9	18.38	18.40	-8.4	17,275	-0.05%
2023/10/18	8.7	18.50	11.1	18.50	18.50	-2.4	17,554	-0.01%
2023/10/17	1	18.45	22.4	18.53	18.60	-21.4	17,701	-0.12%
2023/10/16	3.4	18.37	1	18.50	18.40	2.4	17,897	0.01%
2023/10/13	0.6	18.38	29.6	18.36	18.50	-29	18,312	-0.16%
2023/10/12	5.2	18.37	48.1	18.32	18.45	-42.9	18,402	-0.23%
2023/10/11	0	0.00	145	18.02	18.25	-145	18,262	-0.79%	大賣/鉅額交易
2023/10/06	0.5	17.63	33	17.58	17.70	-32.5	17,744	-0.18%
2023/10/05	6.1	17.35	4.6	17.38	17.35	1.5	17,631	0.01%
2023/10/04	18.1	17.15	109.2	17.20	17.15	-91.1	17,702	-0.51%	大賣/
2023/10/03	4.7	17.28	0	0.00	17.30	4.7	17,607	0.03%
2023/10/02	102	17.40	3	17.40	17.35	99	17,813	0.56%	大買/
2023/09/28	6	17.37	4	17.41	17.40	2	18,096	0.01%
2023/09/27	8.2	17.33	3.2	17.33	17.40	5	18,225	0.03%
2023/09/26	16.3	17.33	0.8	17.39	17.35	15.4	18,519	0.08%
2023/09/25	1.3	17.40	2.3	17.40	17.45	-1	18,508	-0.01%
2023/09/22	8.7	17.30	7.1	17.29	17.30	1.6	18,769	0.01%
2023/09/21	42.3	17.36	2	17.35	17.25	40.3	18,910	0.21%
2023/09/20	0	0.00	8.1	17.68	17.60	-8.1	18,746	-0.04%
2023/09/19	3	17.53	1.2	17.65	17.60	1.8	18,864	0.01%
2023/09/18	28.7	17.50	481	17.45	17.55	-452.3	19,123	-2.37%	大賣/鉅額交易
2023/09/15	9.2	17.50	9.2	17.56	17.65	0	19,275	0.00%
2023/09/14	1	17.55	10.1	17.64	17.70	-9.2	19,064	-0.05%
2023/09/13	4.1	17.52	0	0.00	17.50	4.1	19,014	0.02%
2023/09/12	212	17.40	2	17.38	17.50	210	19,374	1.08%	大買/鉅額交易
2023/09/11	300.1	17.25	0.1	17.41	17.45	300	19,403	1.55%	大買/鉅額交易
2023/09/08	1	17.25	1	17.20	17.35	0	19,433	0.00%
2023/09/07	6	17.19	0	0.00	17.25	6	19,619	0.03%
2023/09/06	3	17.17	0.4	17.25	17.15	2.6	19,640	0.01%
2023/09/05	1	17.30	0	0.00	17.35	1	19,647	0.01%
2023/09/04	1	17.35	0	0.00	17.40	1	19,701	0.01%
2023/09/01	0.7	17.30	0	0.00	17.25	0.7	19,822	0.00%
2023/08/31	32.3	17.19	0	0.00	17.10	32.3	19,857	0.16%
2023/08/30	1	17.40	0.5	17.40	17.45	0.5	19,538	0.00%
2023/08/29	0.1	17.28	5	17.35	17.30	-4.9	19,597	-0.03%
2023/08/28	0	17.20	23	17.29	17.35	-23	19,709	-0.12%
2023/08/25	3.2	17.12	6	17.10	17.10	-2.8	21,157	-0.01%
2023/08/24	5	17.20	0	0.00	17.25	5	21,332	0.02%
2023/08/23	2	17.20	2	17.18	17.20	0	21,377	0.00%
2023/08/22	5.2	17.16	0	0.00	17.20	5.2	21,593	0.02%
2023/08/21	6	17.20	2	17.15	17.25	4	21,682	0.02%
2023/08/18	10	17.00	0	0.00	17.10	10	21,775	0.05%
2023/08/17	8.4	16.99	0	0.00	16.95	8.4	21,749	0.04%
2023/08/16	16.2	17.05	10	17.20	17.05	6.2	21,837	0.03%
2023/08/15	8.3	17.34	5	17.35	17.25	3.3	21,781	0.02%
2023/08/14	20.5	17.51	6	17.50	17.50	14.5	21,837	0.07%
2023/08/11	4.1	17.95	0.3	18.00	18.00	3.8	21,791	0.02%
2023/08/10	4	17.93	0	17.90	17.95	4	21,795	0.02%
2023/08/09	56.8	17.82	13	17.98	17.85	43.8	21,797	0.20%
2023/08/08	11	18.68	12	18.72	18.70	-1	21,573	0.00%
2023/08/07	58.5	18.71	2	18.70	18.80	56.5	21,175	0.27%
2023/08/04	2.1	18.60	0	0.00	18.70	2.1	20,803	0.01%
2023/08/02	42.4	18.56	26	18.52	18.55	16.4	20,541	0.08%
2023/08/01	13.2	18.80	3	18.70	18.80	10.2	20,356	0.05%
2023/07/31	8.3	18.61	6.3	18.75	18.65	2	20,211	0.01%
2023/07/28	2.1	18.50	6.1	18.52	18.55	-4	20,073	-0.02%
2023/07/27	1.2	18.54	13	18.51	18.50	-11.8	20,033	-0.06%
2023/07/26	3.3	18.35	3	18.35	18.40	0.3	20,023	0.00%
2023/07/25	1.8	18.07	8	18.05	18.05	-6.2	20,126	-0.03%
2023/07/24	37.3	17.99	0	0.00	18.00	37.3	20,119	0.19%
2023/07/21	0.2	18.01	5	18.14	18.10	-4.9	19,886	-0.02%
2023/07/20	1.1	18.04	6	18.11	18.10	-5	19,514	-0.03%
2023/07/19	59.7	17.99	10	18.08	18.00	49.7	19,075	0.26%
2023/07/18	110.6	18.09	12.7	18.05	18.05	97.9	18,736	0.52%	大買/
2023/07/17	3	17.83	23	17.90	17.95	-20	18,325	-0.11%
2023/07/14	3	17.75	6	17.75	17.75	-3	18,118	-0.02%
2023/07/13	0	17.55	3.1	17.60	17.60	-3	18,051	-0.02%
2023/07/12	0.2	17.50	15	17.51	17.60	-14.8	18,053	-0.08%
2023/07/11	4.4	17.48	33	17.45	17.50	-28.6	17,982	-0.16%
2023/07/10	0.5	17.35	1	17.35	17.35	-0.5	18,008	0.00%
2023/07/07	2.4	17.16	0	0.00	17.15	2.4	18,013	0.01%
2023/07/06	8.8	17.36	25	17.33	17.35	-16.2	18,024	-0.09%
2023/07/05	3	17.65	0	0.00	17.65	3	17,734	0.02%
2023/07/04	1	17.60	12	17.55	17.70	-11	17,614	-0.06%
2023/07/03	1.7	17.43	0.8	17.40	17.45	0.9	17,532	0.01%
2023/06/30	1	17.35	0	0.00	17.35	1	17,765	0.01%
2023/06/29	5	17.35	0	0.00	17.35	5	17,833	0.03%
2023/06/28	0	0.00	46.4	17.27	17.30	-46.4	17,793	-0.26%
2023/06/27	20.2	17.25	32	17.27	17.25	-11.9	17,880	-0.07%
2023/06/26	1.1	17.39	21	17.39	17.35	-20	17,978	-0.11%
2023/06/21	1.9	17.27	42	17.27	17.25	-40.1	17,850	-0.22%
2023/06/20	2.2	17.26	10	17.25	17.30	-7.8	17,868	-0.04%
2023/06/19	1.3	17.22	10	17.30	17.25	-8.7	17,780	-0.05%
2023/06/16	1.4	17.32	35	17.50	17.25	-33.6	17,773	-0.19%
2023/06/15	0	0.00	1	17.45	17.50	-1	17,789	-0.01%
2023/06/14	1	17.50	3.5	17.44	17.45	-2.5	17,990	-0.01%
2023/06/13	3.1	17.43	5	17.40	17.40	-1.9	18,241	-0.01%
2023/06/12	0.3	17.45	6	17.45	17.40	-5.7	18,282	-0.03%
2023/06/09	0.1	17.40	0	0.00	17.40	0.1	18,567	0.00%
2023/06/08	6.6	17.38	0	0.00	17.35	6.6	18,651	0.04%
2023/06/07	11	17.36	5	17.40	17.45	6	18,846	0.03%
2023/06/06	2	17.35	1.2	17.39	17.35	0.8	19,036	0.00%
2023/06/05	0.6	17.30	0	17.25	17.30	0.6	19,084	0.00%
2023/06/02	1	17.20	2	17.25	17.15	-1	19,127	-0.01%
2023/06/01	0.8	17.25	3	17.25	17.15	-2.2	19,110	-0.01%
2023/05/31	0	0.00	2.1	17.25	17.30	-2.1	19,035	-0.01%
2023/05/30	0.3	17.25	7.6	17.27	17.15	-7.3	17,687	-0.04%
2023/05/29	0.1	17.20	9	17.20	17.15	-8.9	17,761	-0.05%
2023/05/26	2	17.15	1	17.10	17.10	1	18,039	0.01%
2023/05/25	3.1	17.18	5	17.20	17.15	-1.9	17,862	-0.01%
2023/05/24	8.2	17.34	0	0.00	17.35	8.2	17,953	0.05%
2023/05/23	0.1	17.39	5	17.40	17.45	-4.9	17,845	-0.03%
2023/05/22	0	0.00	3	17.40	17.40	-3	17,791	-0.02%
2023/05/19	4	17.20	0	0.00	17.25	4	17,613	0.02%
2023/05/18	0	17.15	1	17.25	17.20	-1	17,538	-0.01%
2023/05/17	0.2	17.18	14.4	17.21	17.20	-14.2	17,389	-0.08%
2023/05/16	3	17.05	0	0.00	17.10	3	17,166	0.02%
2023/05/15	5	16.90	0	0.00	16.90	5	17,287	0.03%
2023/05/12	3.4	16.92	0	0.00	16.90	3.4	17,287	0.02%
2023/05/11	6.8	17.09	0	0.00	17.10	6.8	17,034	0.04%
2023/05/10	6.5	17.25	11	17.29	17.30	-4.5	16,965	-0.03%
2023/05/09	14.1	17.20	2.4	17.27	17.30	11.7	16,993	0.07%
2023/05/08	2	17.20	5	17.19	17.20	-3	17,111	-0.02%
2023/05/05	2	17.00	0	0.00	17.05	2	17,052	0.01%
2023/05/04	2	16.95	79.6	16.92	17.00	-77.6	17,176	-0.45%
2023/05/03	0	0.00	8.4	16.86	16.90	-8.4	17,257	-0.05%
2023/05/02	7	16.84	3	16.87	16.85	4	17,639	0.02%
2023/04/28	0.5	16.80	4	16.75	16.70	-3.5	18,010	-0.02%
2023/04/27	1	16.65	5	16.70	16.75	-4	18,022	-0.02%
2023/04/25	4	16.65	0	0.00	16.65	4	17,935	0.02%
2023/04/24	5	16.68	0	0.00	16.70	5	17,890	0.03%
2023/04/21	0	0.00	2	16.65	16.70	-2	18,127	-0.01%
2023/04/20	11.3	16.73	0	0.00	16.65	11.3	18,259	0.06%
2023/04/19	11	16.80	2	16.80	16.80	9	18,329	0.05%
2023/04/18	15	16.80	3	16.82	16.80	12	18,298	0.07%
2023/04/17	81	16.80	0	0.00	16.80	81	18,204	0.45%
2023/04/14	10	16.80	1	16.80	16.90	9	18,151	0.05%
2023/04/13	6.8	16.76	1	16.75	16.80	5.8	18,258	0.03%
2023/04/12	3	16.60	6.7	16.64	16.60	-3.7	18,165	-0.02%
2023/04/11	8.2	16.58	0	0.00	16.60	8.2	18,195	0.04%
2023/04/10	0	0.00	6	16.64	16.65	-6	18,010	-0.03%
2023/04/07	2	16.58	0	0.00	16.60	2	18,017	0.01%
2023/04/06	26.4	16.56	0	0.00	16.55	26.4	17,985	0.15%
2023/03/31	3	16.60	33	16.67	16.60	-30	18,093	-0.17%
2023/03/30	35.1	16.59	2	16.55	16.55	33.1	18,879	0.18%
2023/03/29	0	0.00	0	16.70	16.75	0	19,673	0.00%
2023/03/28	20.2	16.63	4.5	16.68	16.60	15.7	20,724	0.08%
2023/03/27	18.2	16.60	4	16.55	16.55	14.2	22,084	0.06%
2023/03/24	2.1	16.35	23.5	16.45	16.40	-21.4	23,575	-0.09%
2023/03/23	5	16.42	0	0.00	16.40	5	23,691	0.02%
2023/03/22	0	0.00	14	16.40	16.40	-14	23,728	-0.06%
2023/03/21	15.1	16.11	14.5	16.15	16.10	0.7	24,081	0.00%
2023/03/20	24	15.94	52.1	15.92	15.95	-28.1	24,144	-0.12%
2023/03/17	25.1	16.43	35	16.43	16.25	-9.9	23,839	-0.04%
2023/03/16	22.9	16.34	5	16.30	16.30	17.9	23,714	0.08%
2023/03/15	182.2	16.65	0	0.00	16.55	182.2	23,658	0.77%	大買/鉅額交易
2023/03/14	190.1	16.63	5	16.60	16.55	185.1	23,632	0.78%	大買/鉅額交易
2023/03/13	15.1	16.81	16	16.76	16.80	-0.9	23,698	0.00%
2023/03/10	21.3	16.89	2	16.95	16.85	19.3	23,864	0.08%
2023/03/09	31.6	17.05	0	0.00	17.00	31.6	24,080	0.13%
2023/03/08	201.9	17.15	3	17.17	17.20	198.9	25,429	0.78%	大買/鉅額交易
2023/03/07	85.1	17.05	0	0.00	17.15	85.1	25,726	0.33%
2023/03/06	2.6	17.08	4.4	17.08	17.05	-1.7	26,092	-0.01%
2023/03/03	4.3	17.05	6	17.10	17.05	-1.7	26,493	-0.01%
2023/03/02	8.1	17.10	5	17.08	17.05	3.1	26,675	0.01%
2023/03/01	4	17.14	202	17.14	17.20	-198	26,917	-0.74%	大賣/鉅額交易
2023/02/24	215.8	17.20	0	0.00	17.20	215.8	26,976	0.80%	大買/鉅額交易
2023/02/23	3.1	17.33	0	0.00	17.35	3.1	26,684	0.01%
2023/02/22	206.1	17.15	202	17.30	17.20	4.1	26,812	0.02%	大買/大賣/
2023/02/21	1.3	17.26	0	0.00	17.30	1.3	26,617	0.00%
2023/02/20	2	17.35	3	17.35	17.35	-1	26,874	0.00%
2023/02/17	0	0.00	1	17.40	17.40	-1	27,038	0.00%
2023/02/16	0.1	17.20	0	0.00	17.30	0.1	27,468	0.00%
2023/02/15	10.1	17.30	1	17.30	17.20	9.1	27,739	0.03%
2023/02/14	11.1	17.39	66	17.35	17.35	-54.9	27,774	-0.20%
2023/02/13	5	17.35	0	0.00	17.40	5	27,930	0.02%
2023/02/10	60	17.05	10.8	17.11	17.20	49.2	28,040	0.18%
2023/02/08	13.5	17.24	0	0.00	17.20	13.5	28,346	0.05%
2023/02/07	0.2	17.35	205	17.30	17.35	-204.8	28,453	-0.72%	大賣/鉅額交易
2023/02/06	2	17.35	0	0.00	17.35	2	28,546	0.01%
2023/02/03	5	17.25	4	17.41	17.45	1	28,528	0.00%
2023/02/02	1	17.45	5	17.39	17.35	-4	28,644	-0.01%
2023/02/01	25.1	17.24	13	17.22	17.30	12.1	28,586	0.04%
2023/01/31	13.1	17.48	0	17.70	17.30	13.1	28,554	0.05%
2023/01/30	5.9	17.70	15.1	17.84	17.90	-9.3	28,334	-0.03%
2023/01/17	1.5	17.57	10.5	17.63	17.75	-9	28,268	-0.03%
2023/01/16	3.1	17.37	0	0.00	17.40	3.1	28,337	0.01%
2023/01/13	1	17.25	3	17.32	17.30	-2	28,308	-0.01%
2023/01/12	0.1	17.25	9	17.35	17.25	-8.9	28,953	-0.03%
2023/01/11	0	0.00	2	17.40	17.35	-2	29,129	-0.01%
2023/01/10	0	0.00	1	17.35	17.40	-1	28,988	0.00%
2023/01/09	0	0.00	8	17.22	17.30	-8	28,967	-0.03%
2023/01/06	1	16.85	1	16.95	16.95	0	28,967	0.00%
2023/01/05	1	16.75	1	16.80	16.85	0	29,208	0.00%
2023/01/04	1	16.65	1	16.70	16.70	0	29,312	0.00%
2023/01/03	4.4	16.60	0	0.00	16.60	4.4	29,503	0.01%
2022/12/30	0	0.00	2	16.85	16.75	-2	29,370	-0.01%
2022/12/29	0.1	16.68	0	0.00	16.70	0.1	29,383	0.00%
2022/12/28	2	16.75	1	16.75	16.75	1	29,352	0.00%
2022/12/27	0	0.00	5	16.80	16.80	-5	29,456	-0.02%
2022/12/26	4	16.71	0	0.00	16.80	4	29,608	0.01%
2022/12/23	57.1	16.77	26.9	16.69	16.70	30.2	29,952	0.10%
2022/12/22	253	16.58	275.1	16.71	17.55	-22.1	29,947	-0.07%	大買/大賣/
2022/12/21	1.1	16.50	3	16.40	16.60	-2	29,092	-0.01%
2022/12/20	2.2	16.57	0	0.00	16.60	2.2	28,190	0.01%
2022/12/19	12.8	16.62	7	16.60	16.70	5.8	27,307	0.02%
2022/12/16	22.5	17.12	4	17.25	16.90	18.5	25,881	0.07%
2022/12/15	0.1	17.52	0	0.00	17.45	0.1	24,505	0.00%
2022/12/14	0	0.00	2	17.65	17.60	-2	24,468	-0.01%
2022/12/13	15.7	17.54	0	0.00	17.40	15.7	24,526	0.06%
2022/12/12	1	17.60	5.5	17.66	17.80	-4.5	24,522	-0.02%
2022/12/09	0.2	17.90	10	17.80	17.75	-9.8	26,595	-0.04%
2022/12/08	2	17.68	0	17.80	17.95	2	26,575	0.01%
2022/12/07	0	0.00	3	18.02	17.90	-3	26,541	-0.01%
2022/12/06	8.1	17.81	2	17.87	17.85	6.1	26,459	0.02%
2022/12/05	0	0.00	4	17.94	17.95	-4	26,541	-0.02%
2022/12/02	0	17.75	0	0.00	17.85	0	26,578	0.00%
2022/12/01	9	17.86	8.2	17.93	17.95	0.8	26,527	0.00%
2022/11/30	35.9	17.63	9	17.79	18.20	26.9	26,334	0.10%
2022/11/29	1	17.55	14.3	17.59	17.75	-13.2	25,062	-0.05%
2022/11/28	3	17.30	6	17.28	17.50	-3	24,730	-0.01%
2022/11/25	0	17.35	5	17.44	17.50	-5	24,426	-0.02%
2022/11/24	7	17.27	1.1	17.20	17.30	6	24,195	0.02%
2022/11/23	11	17.23	14.2	17.24	17.25	-3.2	24,085	-0.01%
2022/11/22	0.5	17.00	8	17.05	17.15	-7.5	23,860	-0.03%
2022/11/21	1.1	16.80	1	16.90	16.85	0.1	23,528	0.00%
2022/11/18	30	16.90	2	16.93	16.95	28	23,473	0.12%
2022/11/17	2.1	16.85	13	16.90	16.90	-11	23,347	-0.05%
2022/11/16	3.1	16.90	4	17.06	16.90	-1	23,384	0.00%
2022/11/15	5.7	17.00	20.7	17.00	17.00	-15	23,123	-0.06%
2022/11/14	6	17.00	4.8	17.05	17.05	1.2	23,011	0.01%
2022/11/11	0	0.00	2	16.80	16.80	-2	22,582	-0.01%
2022/11/10	2.2	16.33	4	16.43	16.45	-1.8	22,261	-0.01%
2022/11/09	3.9	16.47	0.6	16.55	16.55	3.3	22,322	0.01%
2022/11/07	0	16.20	10	16.29	16.30	-10	21,973	-0.05%
2022/11/04	1	16.05	1	16.10	16.25	0	22,088	0.00%
2022/11/03	2.1	15.90	0	0.00	16.05	2.1	22,066	0.01%
2022/11/02	13.2	16.04	0	0.00	16.10	13.2	22,844	0.06%
2022/11/01	0	16.25	1	16.35	16.30	-1	23,061	0.00%
2022/10/31	14	16.06	2	16.20	16.10	12	23,243	0.05%
2022/10/28	2.3	16.00	0	0.00	16.00	2.3	23,101	0.01%
2022/10/27	0.8	16.24	5.1	16.10	16.05	-4.3	23,111	-0.02%
2022/10/26	5.1	16.10	2	16.05	16.05	3.1	23,069	0.01%
2022/10/25	1.7	15.56	15.5	15.60	15.70	-13.8	22,912	-0.06%
2022/10/24	10.1	15.77	15.5	15.75	15.80	-5.4	22,812	-0.02%
2022/10/21	0.5	16.05	0	0.00	16.15	0.5	22,533	0.00%
2022/10/20	11.5	15.79	0	0.00	16.10	11.5	22,503	0.05%
2022/10/19	8.4	16.40	0	0.00	16.50	8.4	21,861	0.04%
2022/10/17	1.1	16.40	16	16.49	16.50	-15	21,816	-0.07%
2022/10/14	21.5	16.72	0	0.00	16.60	21.5	21,900	0.10%
2022/10/13	1.4	16.78	7	16.86	16.75	-5.6	22,087	-0.03%
2022/10/12	0	0.00	1	17.20	17.10	-1	22,299	0.00%
2022/10/11	4.3	16.98	1	17.00	16.85	3.3	22,635	0.01%
2022/10/07	1.1	16.96	0	0.00	16.95	1.1	22,583	0.00%
2022/10/06	1	17.05	1	17.15	17.15	0	22,696	0.00%
2022/10/04	0	0.00	23	16.92	16.95	-23	22,910	-0.10%
2022/10/03	8.2	17.03	5	17.05	16.85	3.2	22,843	0.01%
2022/09/30	5	17.30	0	0.00	17.30	5	22,822	0.02%
2022/09/29	0	0.00	5	17.08	17.15	-5	22,650	-0.02%
2022/09/28	4.5	16.95	16.7	16.96	16.90	-12.1	22,482	-0.05%
2022/09/27	6.1	17.03	6.1	17.27	17.20	0.1	22,410	0.00%
2022/09/26	20.1	17.16	1	17.20	17.15	19.1	22,435	0.08%
2022/09/23	2	17.47	5	17.30	17.40	-3	22,442	-0.01%
2022/09/22	17.7	17.17	28.3	17.20	17.20	-10.6	22,596	-0.05%
2022/09/21	37.1	17.65	19	17.62	17.60	18.1	22,428	0.08%
2022/09/20	14.1	17.55	2	17.60	17.60	12.1	22,293	0.05%
2022/09/19	16.1	17.84	1.3	17.84	17.75	14.9	22,142	0.07%
2022/09/16	12.3	18.46	63.4	18.57	18.45	-51.1	21,731	-0.24%
2022/09/15	10	18.10	1	18.25	18.20	9	19,590	0.05%
2022/09/14	3	18.02	2.1	18.12	18.00	0.9	19,489	0.00%
2022/09/13	0.4	18.20	36	18.16	18.20	-35.6	19,620	-0.18%
2022/09/12	4.1	18.23	12.1	18.20	18.30	-8	19,688	-0.04%
2022/09/08	5	17.58	40	17.84	17.95	-35	19,807	-0.18%
2022/09/07	2.2	17.41	28	17.53	17.45	-25.8	19,552	-0.13%
2022/09/06	2.5	17.70	1.4	17.70	17.70	1.1	19,360	0.01%
2022/09/05	2.7	17.70	25	17.63	17.65	-22.3	19,174	-0.12%
2022/09/02	5.3	17.19	32	17.15	17.15	-26.7	19,054	-0.14%
2022/09/01	111.2	17.24	9	17.33	17.25	102.2	19,059	0.54%	大買/鉅額交易
2022/08/31	0.3	17.33	11	17.39	17.35	-10.7	18,932	-0.06%
2022/08/30	2.4	17.16	0.1	17.20	17.25	2.2	18,743	0.01%
2022/08/29	0.7	17.24	0	0.00	17.20	0.7	18,739	0.00%
2022/08/26	0.1	17.39	0	0.00	17.45	0.1	18,800	0.00%
2022/08/25	10.5	17.25	7	17.30	17.40	3.5	18,931	0.02%
2022/08/24	0.3	17.19	1	17.15	17.10	-0.8	19,083	0.00%
2022/08/23	0.6	17.19	2	17.10	17.25	-1.4	19,765	-0.01%
2022/08/22	1.2	17.25	0	0.00	17.25	1.2	20,008	0.01%
2022/08/19	1.2	17.19	7	17.12	17.30	-5.8	20,366	-0.03%
2022/08/18	2.2	17.23	0	0.00	17.25	2.2	20,415	0.01%
2022/08/17	3	17.20	3	17.25	17.35	0	20,648	0.00%
2022/08/16	0.2	17.10	2	17.15	17.25	-1.9	20,722	-0.01%
2022/08/15	5.1	17.30	49	17.20	17.15	-44	21,094	-0.21%
2022/08/12	6.2	17.10	1	17.15	17.20	5.2	21,506	0.02%
2022/08/11	13	17.03	5	17.18	17.20	8	21,697	0.04%
2022/08/10	30.3	16.93	7.2	17.02	16.90	23.1	21,725	0.11%
2022/08/09	22.1	17.58	40	17.60	17.70	-17.9	21,741	-0.08%
2022/08/08	8.1	17.18	21	17.23	17.35	-12.9	21,021	-0.06%
2022/08/05	41.1	16.94	5	17.04	17.10	36.1	20,813	0.17%
2022/08/04	7.1	16.77	0	0.00	16.80	7.1	20,708	0.03%
2022/08/03	1	16.70	0.5	16.76	16.80	0.6	20,751	0.00%
2022/08/02	19	16.71	10.7	16.75	16.85	8.3	20,909	0.04%
2022/08/01	37	16.79	0	0.00	16.80	37	21,102	0.18%
2022/07/29	44	16.71	20	16.90	16.90	24	21,237	0.11%
2022/07/28	3	16.60	6	16.64	16.65	-3	20,973	-0.01%
2022/07/27	6	16.34	0	0.00	16.50	6	20,913	0.03%
2022/07/26	3.1	16.35	0	0.00	16.35	3.1	20,907	0.01%
2022/07/25	0	0.00	10	16.40	16.40	-10	20,876	-0.05%
2022/07/22	12.2	16.16	11.2	16.24	16.20	1	21,084	0.00%
2022/07/21	2.3	15.91	1	15.90	16.00	1.3	20,975	0.01%
2022/07/20	15.4	15.99	10	16.20	15.90	5.4	20,902	0.03%
2022/07/19	12	15.98	7	16.00	16.00	5	20,796	0.02%
2022/07/18	4	15.50	14	15.65	15.80	-10	20,526	-0.05%
2022/07/15	5.3	15.32	0	0.00	15.25	5.3	20,201	0.03%
2022/07/14	5.5	15.68	1	15.65	15.65	4.5	20,191	0.02%
2022/07/13	2	15.85	2.5	15.90	15.85	-0.5	20,358	0.00%
2022/07/12	17.5	15.71	9.5	15.63	15.65	8	20,449	0.04%
2022/07/11	11.2	16.30	0	0.00	16.15	11.2	20,367	0.05%
2022/07/08	15	16.65	4	16.69	16.60	11	20,607	0.05%
2022/07/07	2.1	16.37	6	16.37	16.30	-4	20,678	-0.02%
2022/07/06	1.3	16.47	1	16.55	16.45	0.3	20,735	0.00%
2022/07/05	0.1	16.86	0	0.00	16.85	0.1	20,955	0.00%
2022/07/01	2.3	16.56	6.1	16.59	16.65	-3.8	21,873	-0.02%
2022/06/30	0.2	16.83	0	0.00	16.80	0.2	22,043	0.00%
2022/06/29	0	0.00	3.3	17.09	17.00	-3.3	22,104	-0.01%
2022/06/27	10	17.25	1	17.25	17.10	9	23,645	0.04%
2022/06/24	0	0.00	4	17.25	17.15	-4	23,760	-0.02%
2022/06/23	0	0.00	1	17.00	17.00	-1	23,773	0.00%
2022/06/22	2.1	16.90	0	0.00	16.85	2.1	23,808	0.01%
2022/06/21	1	16.95	0	0.00	16.95	1	23,936	0.00%
2022/06/20	1.2	16.56	0	0.00	16.40	1.2	23,927	0.01%
2022/06/17	7.2	16.77	0	0.00	16.75	7.2	23,783	0.03%
2022/06/16	100	17.30	107	17.11	17.10	-7	23,540	-0.03%	大賣/
2022/06/15	0	0.00	1	17.25	17.15	-1	23,947	0.00%
2022/06/14	13.1	16.97	20.2	17.05	17.05	-7.1	24,177	-0.03%
2022/06/13	17.8	16.87	0	0.00	16.95	17.8	24,284	0.07%
2022/06/10	2.7	17.21	0	0.00	17.20	2.7	24,136	0.01%
2022/06/09	9.1	17.45	0	0.00	17.40	9.1	24,144	0.04%
2022/06/08	30	17.65	0.2	17.65	17.60	29.8	24,150	0.12%
2022/06/07	3	17.53	0	0.00	17.55	3	24,289	0.01%
2022/06/06	3	17.48	0	0.00	17.60	3	24,493	0.01%
2022/06/02	0	0.00	3.2	17.66	17.70	-3.2	24,933	-0.01%
2022/06/01	0.1	17.95	0	0.00	17.75	0.1	25,284	0.00%
2022/05/31	2.1	17.43	0.8	17.84	18.15	1.3	25,359	0.01%
2022/05/30	11.3	17.70	0	0.00	17.80	11.3	24,680	0.05%
2022/05/27	5.1	17.50	0.1	17.40	17.70	5	24,579	0.02%
2022/05/26	7.1	17.27	1	17.35	17.30	6.1	24,431	0.03%
2022/05/25	50.1	17.20	50	17.35	17.40	0.1	24,834	0.00%
2022/05/24	0.2	17.46	0	0.00	17.40	0.2	25,042	0.00%
2022/05/23	1	17.20	5.1	17.45	17.50	-4.1	24,994	-0.02%
2022/05/20	0	0.00	5	17.43	17.50	-5	24,744	-0.02%
2022/05/19	4	17.15	5.1	17.18	17.15	-1.1	24,332	0.00%
2022/05/18	23.1	17.13	2	17.40	17.50	21.1	24,102	0.09%
2022/05/17	7.1	17.12	1	17.20	17.05	6.1	23,940	0.03%
2022/05/16	16.2	16.85	34	16.62	16.85	-17.8	23,664	-0.08%
2022/05/13	17.1	16.94	8	16.88	16.95	9.1	23,459	0.04%
2022/05/12	5.3	16.87	6	16.91	16.80	-0.7	23,497	0.00%
2022/05/11	1.1	17.30	0	0.00	17.35	1.1	23,285	0.00%
2022/05/10	5.1	17.46	19.2	17.39	17.50	-14.1	23,229	-0.06%
2022/05/09	6.2	17.19	55	17.23	17.20	-48.8	23,175	-0.21%
2022/05/06	7.2	17.76	13	17.77	17.75	-5.8	23,160	-0.02%
2022/05/05	3.1	18.17	0	0.00	18.05	3.1	23,325	0.01%
2022/05/04	0	0.00	3	18.25	18.30	-3	23,323	-0.01%
2022/05/03	0.2	18.30	0	0.00	18.20	0.2	23,506	0.00%
2022/04/29	1	18.25	0	0.00	18.25	1	23,648	0.00%
2022/04/28	7.2	18.04	1	18.05	18.15	6.2	23,926	0.03%
2022/04/27	5.1	18.16	1	18.35	18.15	4.1	23,891	0.02%
2022/04/26	4	18.34	1	18.35	18.55	3	24,105	0.01%
2022/04/25	6.2	18.16	0	0.00	18.25	6.2	24,352	0.03%
2022/04/22	160	18.50	1	18.50	18.60	159	24,188	0.66%	大買/鉅額交易
2022/04/21	3.4	18.27	0	0.00	18.25	3.4	24,321	0.01%
2022/04/20	0.2	18.30	0	0.00	18.25	0.2	24,627	0.00%
2022/04/19	1	18.20	0	0.00	18.35	1	24,943	0.00%
2022/04/18	7.9	18.07	13.1	18.12	18.10	-5.2	25,184	-0.02%
2022/04/15	3	18.50	3	18.60	18.50	0	25,193	0.00%
2022/04/14	15.2	18.69	2	18.55	18.50	13.2	25,278	0.05%
2022/04/13	4.1	18.88	2	19.08	19.05	2.1	25,156	0.01%
2022/04/12	8.1	18.87	52	18.85	18.85	-44	25,076	-0.18%
2022/04/11	20.1	18.97	3	18.98	19.00	17.1	24,971	0.07%
2022/04/08	3	18.77	10	18.92	19.05	-7	24,700	-0.03%
2022/04/07	67.4	18.99	16	19.02	18.65	51.4	24,490	0.21%
2022/04/06	2	18.80	25	18.82	19.10	-23	23,729	-0.10%
2022/04/01	14.1	18.54	27.3	18.56	18.70	-13.2	23,394	-0.06%
2022/03/31	18	18.61	6	18.63	18.40	12	23,068	0.05%
2022/03/30	2	18.28	162.4	18.09	18.35	-160.4	22,484	-0.71%	大賣/鉅額交易
2022/03/29	18.1	17.37	0	0.00	17.30	18.1	21,310	0.08%
2022/03/28	5.1	17.34	0	0.00	17.55	5.1	21,088	0.02%
2022/03/25	20.1	17.60	0	0.00	17.50	20.1	21,031	0.10%
2022/03/24	31.1	17.67	2	17.65	17.75	29.1	20,906	0.14%
2022/03/23	15	17.74	18	17.65	17.75	-3	20,874	-0.01%
2022/03/22	1.1	17.30	7	17.33	17.45	-6	20,749	-0.03%
2022/03/21	3	17.37	1	17.40	17.35	2	20,844	0.01%
2022/03/18	11.1	17.43	22	17.46	17.30	-11	20,848	-0.05%
2022/03/17	0	0.00	21	17.40	17.40	-21	20,512	-0.10%
2022/03/16	13.2	16.97	5	17.10	17.10	8.2	20,532	0.04%
2022/03/15	5	16.93	0	17.00	17.00	5	20,471	0.02%
2022/03/14	13	17.02	0	0.00	17.00	13	20,535	0.06%
2022/03/11	5.2	16.89	0	0.00	16.90	5.2	20,591	0.03%
2022/03/10	7	16.86	2	16.95	16.90	5	20,613	0.02%
2022/03/09	26	16.45	0	0.00	16.40	26	20,604	0.13%
2022/03/08	49.1	16.48	5.3	16.44	16.40	43.8	20,374	0.22%
2022/03/07	21.3	16.61	12	16.63	16.80	9.3	19,954	0.05%
2022/03/04	36	17.18	5	17.20	17.10	31	20,316	0.15%
2022/03/03	6.2	17.42	4	17.36	17.50	2.2	20,250	0.01%
2022/03/02	1	17.25	6	17.25	17.40	-5	20,483	-0.02%
2022/03/01	10	17.09	8	17.23	17.20	2	20,422	0.01%
2022/02/25	13.1	17.03	12	17.10	17.10	1.1	20,478	0.01%
2022/02/24	8.9	17.11	3.2	17.13	17.20	5.7	20,247	0.03%
2022/02/23	1.2	17.36	1.2	17.44	17.45	-0.1	19,962	0.00%
2022/02/22	1.3	17.34	12	17.35	17.40	-10.7	20,043	-0.05%
2022/02/21	1.1	17.45	2	17.50	17.55	-0.9	20,195	0.00%
2022/02/18	17	17.44	0	0.00	17.40	17	20,490	0.08%
2022/02/17	0.1	17.45	203	17.50	17.40	-202.9	20,579	-0.99%	大賣/鉅額交易
2022/02/16	1.1	17.40	3	17.42	17.40	-1.9	20,750	-0.01%
2022/02/15	17	17.32	5	17.30	17.25	12	21,064	0.06%
2022/02/14	2.1	17.20	0	0.00	17.40	2.1	21,227	0.01%
2022/02/11	1	17.30	6	17.44	17.35	-5	21,089	-0.02%
2022/02/10	14	17.36	3	17.37	17.45	11	21,082	0.05%
2022/02/09	27	17.37	22	17.36	17.50	5	20,990	0.02%
2022/02/08	0	0.00	42	17.32	17.35	-42	20,909	-0.20%
2022/02/07	17	16.89	11	16.60	17.05	6	20,573	0.03%
2022/01/26	2.2	16.36	15.5	16.47	16.45	-13.4	20,166	-0.07%
2022/01/25	4.1	16.28	32	16.26	16.40	-27.9	20,142	-0.14%
2022/01/24	7.1	16.16	7	16.40	16.55	0.1	20,008	0.00%
2022/01/21	16.2	16.48	163	16.60	16.50	-146.9	19,975	-0.74%	大賣/鉅額交易
2022/01/20	0.2	16.80	0	0.00	16.75	0.2	19,706	0.00%
2022/01/19	38.3	16.99	2	17.00	16.95	36.3	19,565	0.19%
2022/01/18	6	16.99	24	17.05	17.10	-18	19,333	-0.09%
2022/01/17	2	16.73	8	16.66	16.70	-6	18,968	-0.03%
2022/01/14	21	16.60	0	0.00	16.70	21	18,934	0.11%
2022/01/13	23	16.67	23.1	16.64	16.70	-0.1	18,923	0.00%
2022/01/12	10	16.29	292	16.40	16.45	-282	18,548	-1.52%	大賣/鉅額交易
2022/01/11	46.1	16.39	0	0.00	16.55	46.1	18,182	0.25%
2022/01/10	8.1	16.33	53	16.35	16.35	-45	17,778	-0.25%
2022/01/07	38.1	16.56	11	16.65	16.55	27.1	17,534	0.15%
2022/01/06	2	16.43	8	16.49	16.50	-6	17,290	-0.03%
2022/01/05	2	16.20	3	16.30	16.30	-1	17,151	-0.01%
2022/01/04	1	16.15	10	16.16	16.20	-9	17,180	-0.05%
2022/01/03	2.2	16.20	4	16.10	16.10	-1.8	17,144	-0.01%
2021/12/30	2.1	16.25	3	16.25	16.15	-0.9	17,134	-0.01%
2021/12/29	3	16.05	5	16.16	16.25	-2	17,244	-0.01%
2021/12/28	1	16.05	2	16.00	16.05	-1	17,275	-0.01%
2021/12/27	0.1	16.05	7	15.95	15.95	-7	17,280	-0.04%
2021/12/24	0.1	15.95	1	15.95	15.95	-1	17,601	-0.01%
2021/12/23	1	15.95	3	15.92	16.00	-2	17,704	-0.01%
2021/12/22	7	15.88	21	15.94	15.85	-14	17,825	-0.08%
2021/12/21	3	15.87	3	15.90	15.90	0	17,879	0.00%
2021/12/20	11.1	15.72	0	0.00	15.75	11.1	17,886	0.06%
2021/12/17	2	15.75	6	15.85	15.90	-4	17,835	-0.02%
2021/12/16	7	15.77	1	15.85	15.75	6	17,799	0.03%
2021/12/15	2	15.75	12	15.95	15.85	-10	17,991	-0.06%
2021/12/14	16	15.63	10	15.60	15.65	6	18,302	0.03%
2021/12/13	74.1	16.03	0	0.00	15.85	74.1	18,314	0.40%
2021/12/10	6	15.97	135	15.84	15.95	-129	18,235	-0.71%	大賣/鉅額交易
2021/12/09	6.1	15.63	65	15.68	15.70	-59	18,101	-0.33%
2021/12/08	2	15.53	2.1	15.55	15.55	-0.1	18,107	0.00%
2021/12/07	0	0.00	15	15.43	15.50	-15	18,006	-0.08%
2021/12/06	2	15.33	6	15.34	15.35	-4	18,022	-0.02%
2021/12/03	0.2	15.20	2	15.20	15.20	-1.9	18,179	-0.01%
2021/12/02	1	15.10	5	15.13	15.15	-4	18,012	-0.02%
2021/12/01	6.1	15.07	5	15.01	15.15	1.1	17,952	0.01%
2021/11/30	8.1	14.98	9	15.16	15.30	-1	18,025	-0.01%
2021/11/29	16	15.00	10	14.95	15.00	6	17,460	0.03%
2021/11/26	14	15.25	7	15.16	15.15	7	17,556	0.04%
2021/11/25	0.1	15.45	3.5	15.41	15.50	-3.5	17,543	-0.02%
2021/11/24	8	15.49	37	15.50	15.50	-29	17,728	-0.16%
2021/11/23	3	15.38	49.2	15.39	15.30	-46.2	17,949	-0.26%
2021/11/22	2	15.10	3	15.15	15.20	-1	17,786	-0.01%
2021/11/19	36	15.16	11.1	15.13	15.10	24.9	17,608	0.14%
2021/11/18	72.5	15.18	147.7	15.20	15.20	-75.2	17,542	-0.43%	大賣/
2021/11/17	7.1	14.94	73.1	15.02	15.00	-66	17,430	-0.38%
2021/11/16	5.2	14.70	1	14.70	14.75	4.2	17,275	0.02%
2021/11/15	6	14.74	17.1	14.69	14.70	-11.1	17,500	-0.06%
2021/11/12	1	14.55	4.9	14.51	14.55	-3.9	17,586	-0.02%
2021/11/11	0	0.00	2	14.30	14.35	-2	17,621	-0.01%
2021/11/10	1	14.15	13	14.16	14.20	-12	17,677	-0.07%
2021/11/09	1	14.20	0	0.00	14.15	1	17,849	0.01%
2021/11/08	0	0.00	2	14.15	14.20	-2	19,488	-0.01%
2021/11/04	1	14.20	2	14.15	14.15	-1	21,225	0.00%
2021/11/03	0	0.00	4	14.15	14.20	-4	21,662	-0.02%
2021/11/02	0	0.00	2	14.15	14.15	-2	22,030	-0.01%
2021/11/01	0	0.00	1	14.15	14.15	-1	22,375	0.00%
2021/10/28	0	0.00	1	14.20	14.15	-1	22,738	0.00%
2021/10/27	0	0.00	7	14.15	14.20	-7	22,965	-0.03%
2021/10/26	0	0.00	28	14.11	14.15	-28	23,721	-0.12%
2021/10/25	2	14.10	12	14.08	14.10	-10	23,925	-0.04%
2021/10/22	1	14.00	1	14.00	14.05	0	24,406	0.00%
2021/10/21	0	0.00	12	14.05	14.00	-12	24,666	-0.05%
2021/10/20	5.1	14.00	10	14.00	13.95	-4.9	24,530	-0.02%
2021/10/19	0	0.00	1.1	14.00	14.00	-1.1	24,549	0.00%
2021/10/18	2.1	13.93	0	0.00	13.90	2.1	24,547	0.01%
2021/10/14	3	13.82	0.9	13.85	13.80	2.1	25,194	0.01%
2021/10/13	0	0.00	7	13.86	13.90	-7	25,692	-0.03%
2021/10/12	2.3	13.75	0	0.00	13.85	2.3	26,213	0.01%
2021/10/08	6	13.85	15	13.87	13.80	-9	26,397	-0.03%
2021/10/07	1	13.90	1	13.95	13.90	0	26,798	0.00%
2021/10/06	3	13.72	2	13.80	13.90	1	27,522	0.00%
2021/10/05	4	13.69	51	13.75	13.80	-47	27,872	-0.17%
2021/10/04	4	13.69	33	13.71	13.75	-29	28,243	-0.10%
2021/10/01	34.1	13.71	8	13.70	13.70	26.1	28,494	0.09%
2021/09/29	5	13.81	86	13.80	13.90	-81	28,591	-0.28%
2021/09/28	2	13.90	1	13.85	13.85	1	28,514	0.00%
2021/09/27	0.5	13.95	1	13.95	14.00	-0.5	28,525	0.00%
2021/09/24	1	13.90	3	13.95	13.95	-2	28,613	-0.01%
2021/09/23	1	13.90	6	13.95	13.85	-5	28,694	-0.02%
2021/09/22	13.2	13.79	0	0.00	13.85	13.2	28,663	0.05%
2021/09/17	16	13.97	0	0.00	13.95	16	28,334	0.06%
2021/09/16	3.1	14.05	3	14.05	14.10	0.1	28,048	0.00%
2021/09/15	5	14.00	0	0.00	14.05	5	27,964	0.02%
2021/09/14	5	14.00	1	14.05	14.05	4	28,046	0.01%
2021/09/13	0	0.00	12	14.10	14.10	-12	27,890	-0.04%
2021/09/10	2	14.05	4	14.05	14.05	-2	28,048	-0.01%
2021/09/09	0	0.00	3	13.98	14.00	-3	28,506	-0.01%
2021/09/08	1	13.95	0	0.00	14.05	1	28,496	0.00%
2021/09/07	2	13.98	0	0.00	14.00	2	28,448	0.01%
2021/09/06	1	14.10	2.4	14.05	14.05	-1.4	28,798	0.00%
2021/09/03	12	14.08	8	14.07	14.10	4	29,075	0.01%
2021/09/02	27.2	13.85	0	0.00	14.00	27.2	28,902	0.09%
2021/09/01	2	14.03	2.3	14.04	14.00	-0.3	28,728	0.00%
2021/08/31	7.3	14.16	75	14.10	14.25	-67.8	28,492	-0.24%
2021/08/30	6	14.20	90	14.17	14.25	-84	28,405	-0.30%
2021/08/27	18	13.94	23	13.99	14.05	-5	28,191	-0.02%
2021/08/26	20.1	13.58	0	0.00	13.70	20.1	27,771	0.07%
2021/08/25	0	0.00	2	13.60	13.65	-2	27,745	-0.01%
2021/08/24	1.1	13.45	4	13.45	13.60	-2.9	27,751	-0.01%
2021/08/23	55.4	13.64	50	13.50	13.50	5.4	27,758	0.02%
2021/08/20	20	13.65	18	13.68	13.60	2	27,850	0.01%
2021/08/19	1	13.65	419	13.65	13.65	-418	28,567	-1.46%	大賣/鉅額交易
2021/08/18	0	0.00	4	13.53	13.65	-4	28,331	-0.01%
2021/08/17	4	13.49	1.9	13.43	13.55	2.1	28,179	0.01%
2021/08/16	15.2	13.28	24	13.29	13.30	-8.8	27,834	-0.03%
2021/08/13	18	13.26	3	13.28	13.35	15	27,802	0.05%
2021/08/12	45.8	13.30	1	13.25	13.30	44.8	27,698	0.16%
2021/08/11	423	14.20	62	14.22	14.20	361	26,185	1.38%	大買/鉅額交易
2021/08/10	14	14.23	33.2	14.22	14.20	-19.2	25,336	-0.08%
2021/08/09	2	14.20	161	14.20	14.20	-159	25,405	-0.63%	大賣/鉅額交易
2021/08/06	2.1	14.20	74	14.24	14.20	-71.9	25,402	-0.28%
2021/08/05	0	0.00	161	14.20	14.25	-161	25,879	-0.62%	大賣/鉅額交易
2021/08/04	0	0.00	6	14.21	14.20	-6	26,968	-0.02%
2021/08/03	12.1	14.10	0	0.00	14.15	12.1	27,254	0.04%
2021/08/02	183.1	14.10	8	14.11	14.20	175.1	27,897	0.63%	大買/鉅額交易
2021/07/30	20.1	14.12	7	14.18	14.05	13.1	28,077	0.05%
2021/07/29	23.1	14.14	12	14.13	14.20	11.1	28,354	0.04%
2021/07/28	75	14.01	5	14.05	14.10	70	28,464	0.25%
2021/07/27	16	14.19	186	14.19	14.15	-170	28,764	-0.59%	大賣/鉅額交易
2021/07/26	40	14.30	15.2	14.30	14.30	24.8	28,917	0.09%
2021/07/23	2	14.30	18	14.29	14.25	-16	29,021	-0.06%
2021/07/22	2	14.25	22	14.27	14.30	-20	29,081	-0.07%
2021/07/21	85	14.10	1	14.20	14.20	84	29,214	0.29%
2021/07/20	129	14.09	47.2	14.22	14.20	81.8	29,501	0.28%	大買/
2021/07/19	17	14.37	4.1	14.41	14.45	12.9	29,049	0.04%
2021/07/16	62	14.34	24.2	14.26	14.35	37.8	29,167	0.13%
2021/07/15	14.1	14.19	6	14.23	14.25	8.1	28,795	0.03%
2021/07/14	7.3	14.15	175	14.20	14.15	-167.7	28,720	-0.58%	大賣/鉅額交易
2021/07/13	55.9	14.20	46	14.20	14.10	9.9	28,766	0.03%
2021/07/12	25.4	14.04	3	14.07	14.00	22.4	28,224	0.08%
2021/07/09	34.1	13.92	23	14.00	13.95	11.1	27,986	0.04%
2021/07/08	220	13.86	14	13.89	13.95	206	27,623	0.75%	大買/鉅額交易
2021/07/07	4	13.80	13	13.83	13.80	-9	27,511	-0.03%
2021/07/06	0	0.00	1	13.80	13.80	-1	27,494	0.00%
2021/07/05	3	13.68	3	13.70	13.75	0	27,400	0.00%
2021/07/02	11	13.70	0	0.00	13.65	11	27,374	0.04%
2021/07/01	5	13.70	2	13.73	13.70	3	27,361	0.01%
2021/06/30	6	13.80	5	13.77	13.75	1	27,344	0.00%
2021/06/29	8	13.75	2	13.75	13.75	6	27,500	0.02%
2021/06/28	12	13.83	1	13.80	13.75	11	27,729	0.04%
2021/06/25	0	0.00	14	13.80	13.80	-14	27,891	-0.05%
2021/06/24	1	13.60	2	13.65	13.70	-1	27,840	0.00%
2021/06/23	5.1	13.60	4	13.70	13.60	1.1	27,924	0.00%
2021/06/22	2	13.55	2	13.55	13.50	0	28,024	0.00%
2021/06/21	2	13.45	2	13.50	13.50	0	28,231	0.00%
2021/06/18	10	13.50	400	13.65	13.55	-390	28,091	-1.39%	大賣/鉅額交易
2021/06/17	1	13.55	0	0.00	13.60	1	28,009	0.00%
2021/06/16	2	13.60	1	13.65	13.70	1	29,300	0.00%
2021/06/15	126	13.58	1	13.75	13.55	125	29,313	0.43%	大買/鉅額交易
2021/06/11	1	13.70	29	13.75	13.75	-28	29,216	-0.10%
2021/06/10	7	13.50	17	13.61	13.65	-10	29,178	-0.03%
2021/06/09	13	13.55	7	13.56	13.60	6	29,494	0.02%
2021/06/08	1	13.65	20	13.65	13.65	-19	29,606	-0.06%
2021/06/07	6	13.58	0	0.00	13.65	6	29,961	0.02%
2021/06/04	15	13.66	1	13.60	13.70	14	30,063	0.05%
2021/06/03	25	13.65	0	0.00	13.70	25	30,298	0.08%
2021/06/02	2.1	13.55	3	13.60	13.65	-0.9	30,346	0.00%
2021/06/01	11	13.50	3	13.50	13.55	8	30,381	0.03%
2021/05/31	60	13.48	12	13.51	13.55	48	30,598	0.16%
2021/05/28	50.1	13.42	7.2	13.50	13.45	42.9	30,808	0.14%
2021/05/27	22	13.30	10	13.40	13.50	12	30,605	0.04%
2021/05/26	13	13.36	0	0.00	13.45	13	30,188	0.04%
2021/05/25	12	13.30	2	13.40	13.30	10	30,352	0.03%
2021/05/24	1.2	13.21	0	0.00	13.25	1.2	30,325	0.00%
2021/05/21	400	13.28	0	0.00	13.20	400	30,476	1.31%	大買/鉅額交易
2021/05/20	12	13.10	22	13.08	13.10	-10	30,427	-0.03%
2021/05/19	0	0.00	6	13.10	13.05	-6	30,503	-0.02%
2021/05/18	1	13.00	4	12.99	13.05	-3	30,639	-0.01%
2021/05/17	53	12.73	23.6	12.74	12.60	29.5	30,849	0.10%
2021/05/14	9	12.98	15	13.07	13.15	-6	30,394	-0.02%
2021/05/13	52	13.10	16.2	13.15	13.00	35.8	29,935	0.12%
2021/05/12	307.3	13.05	24.2	13.03	13.05	283.2	29,135	0.97%	大買/鉅額交易
2021/05/11	237	13.74	425	13.71	13.70	-188	27,745	-0.68%	大買/大賣/鉅額交易
2021/05/10	507	13.90	117.1	13.90	14.00	389.9	27,192	1.43%	大買/大賣/鉅額交易
2021/05/07	10.2	13.63	1	13.65	13.65	9.2	26,614	0.03%
2021/05/06	91.5	13.57	225	13.65	13.60	-133.6	26,375	-0.51%	大賣/鉅額交易
2021/05/05	20.1	13.23	309	13.23	13.25	-288.9	25,430	-1.14%	大賣/鉅額交易
2021/05/04	158.5	13.29	22	13.16	13.20	136.5	25,044	0.55%	大買/鉅額交易
2021/05/03	11	13.40	159	13.42	13.35	-148	24,410	-0.61%	大賣/鉅額交易
2021/04/29	9	13.34	8	13.41	13.30	1	24,074	0.00%
2021/04/28	2.1	13.45	15	13.42	13.50	-12.9	23,998	-0.05%
2021/04/27	3	13.48	0	0.00	13.50	3	24,345	0.01%
2021/04/26	13	13.47	38.6	13.46	13.50	-25.6	24,159	-0.11%
2021/04/23	4	13.25	1	13.25	13.30	3	23,710	0.01%
2021/04/22	10	13.33	240	13.40	13.30	-230	23,796	-0.97%	大賣/鉅額交易
2021/04/21	55.2	13.28	28	13.30	13.30	27.2	23,455	0.12%
2021/04/20	83.4	13.29	51	13.32	13.35	32.4	23,374	0.14%
2021/04/19	37	13.22	144.8	13.24	13.25	-107.8	23,273	-0.46%	大賣/鉅額交易
2021/04/16	11.2	12.95	6.5	12.96	13.00	4.6	22,927	0.02%
2021/04/15	12.2	12.90	10.2	12.90	12.95	2	23,202	0.01%
2021/04/14	6.5	12.77	34.5	12.77	12.80	-28	22,925	-0.12%
2021/04/13	10	12.85	5	12.83	12.75	5	23,111	0.02%
2021/04/12	3	12.70	9	12.69	12.80	-6	23,049	-0.03%
2021/04/09	5	12.55	20	12.60	12.55	-15	23,028	-0.07%
2021/04/08	5	12.55	0	0.00	12.60	5	23,110	0.02%
2021/04/07	7	12.60	9	12.60	12.65	-2	23,674	-0.01%
2021/04/06	8	12.58	30	12.65	12.60	-22	23,659	-0.09%
2021/04/01	10.2	12.68	0	0.00	12.65	10.2	23,543	0.04%
2021/03/31	12	12.70	5	12.67	12.85	7	23,224	0.03%
2021/03/30	10	12.60	10	12.69	12.70	0	22,972	0.00%
2021/03/29	2.5	12.55	2	12.55	12.60	0.5	22,771	0.00%
2021/03/26	3	12.50	5.6	12.52	12.45	-2.6	22,643	-0.01%
2021/03/25	10.1	12.45	9	12.46	12.50	1.1	22,525	0.00%
2021/03/24	24	12.33	1	12.35	12.35	23	22,371	0.10%
2021/03/23	13.5	12.34	6	12.35	12.35	7.5	22,113	0.03%
2021/03/22	6	12.25	11	12.30	12.30	-5	22,136	-0.02%
2021/03/19	5.3	12.05	33	12.20	12.05	-27.8	21,967	-0.13%
2021/03/18	14	12.30	10	12.32	12.25	4	20,599	0.02%
2021/03/17	14	12.28	1	12.35	12.30	13	20,614	0.06%
2021/03/16	4	12.35	6	12.31	12.35	-2	20,554	-0.01%
2021/03/15	21.3	12.30	122	12.27	12.30	-100.7	20,506	-0.49%	大賣/
2021/03/12	0	0.00	15	12.07	12.15	-15	20,884	-0.07%
2021/03/11	130	12.11	12	12.08	12.00	118	20,963	0.56%	大買/鉅額交易
2021/03/10	20.3	11.98	31	12.00	12.05	-10.8	20,806	-0.05%
2021/03/09	34.4	11.90	3	11.92	11.95	31.4	20,687	0.15%
2021/03/08	0	11.75	7.7	11.80	11.80	-7.7	20,685	-0.04%
2021/03/05	1	11.75	5	11.65	11.75	-4	20,716	-0.02%
2021/03/04	15.4	11.71	4	11.80	11.80	11.4	21,420	0.05%
2021/03/03	3.1	11.85	11	11.87	11.85	-7.9	21,538	-0.04%
2021/03/02	2	11.65	2	11.75	11.65	0	21,289	0.00%
2021/02/26	22.3	11.72	8	11.79	11.65	14.3	21,348	0.07%
2021/02/25	20	11.90	5.3	11.90	11.95	14.7	21,039	0.07%
2021/02/24	0	0.00	9.7	11.81	11.80	-9.7	20,831	-0.05%
2021/02/23	8	11.70	21	11.66	11.75	-13	20,776	-0.06%
2021/02/22	17	11.60	0	0.00	11.65	17	21,140	0.08%
2021/02/19	12	11.56	1	11.55	11.60	11	21,098	0.05%
2021/02/18	4	11.60	68	11.65	11.60	-64	21,118	-0.30%
2021/02/17	6	11.33	51	11.52	11.60	-45	21,064	-0.21%
2021/02/05	18	11.14	1	11.20	11.20	17	20,483	0.08%
2021/02/04	8.4	11.10	1	11.15	11.15	7.4	20,569	0.04%
2021/02/03	12	11.10	2	11.10	11.10	10	20,996	0.05%
2021/02/02	0	0.00	6.6	11.10	11.10	-6.6	21,398	-0.03%
2021/01/29	8	10.98	0	0.00	10.95	8	21,382	0.04%
2021/01/28	28	11.00	0	0.00	11.05	28	21,133	0.13%
2021/01/27	11	11.10	0	0.00	11.10	11	20,957	0.05%
2021/01/26	63.4	11.09	0.8	11.10	11.10	62.6	20,843	0.30%
2021/01/25	20	11.08	0	0.00	11.15	20	20,842	0.10%
2021/01/22	3	11.10	0	0.00	11.10	3	20,843	0.01%
2021/01/21	2	11.20	8	11.17	11.15	-6	20,762	-0.03%
2021/01/20	34	11.15	16	11.13	11.10	18	20,578	0.09%
2021/01/19	3	11.37	2	11.40	11.35	1	20,080	0.00%
2021/01/18	4	11.30	6.2	11.37	11.35	-2.2	19,999	-0.01%
2021/01/15	8	11.44	30	11.40	11.40	-22	19,886	-0.11%
2021/01/14	3	11.52	23	11.55	11.50	-20	19,878	-0.10%
2021/01/13	61	11.46	0	0.00	11.50	61	19,627	0.31%
2021/01/12	20	11.45	0	0.00	11.45	20	19,492	0.10%
2021/01/11	3	11.60	0	0.00	11.65	3	19,396	0.02%
2021/01/08	48.2	11.55	14	11.54	11.65	34.2	19,235	0.18%
2021/01/07	10	11.45	10	11.40	11.45	0	18,714	0.00%
2021/01/06	46	11.45	3	11.40	11.40	43	18,662	0.23%
2021/01/05	3	11.45	5	11.50	11.45	-2	18,322	-0.01%
2021/01/04	4	11.45	12	11.49	11.45	-8	18,419	-0.04%
2020/12/31	9	11.47	0	0.00	11.45	9	18,243	0.05%
2020/12/30	2	11.25	36	11.47	11.50	-34	18,132	-0.19%
2020/12/29	9	11.20	1	11.20	11.20	8	17,641	0.05%
2020/12/28	0.5	11.15	0	0.00	11.20	0.5	17,606	0.00%
2020/12/25	1.5	11.17	0	0.00	11.15	1.5	17,590	0.01%
2020/12/22	1.8	11.15	0	0.00	11.15	1.8	17,863	0.01%
2020/12/21	5	11.10	0	0.00	11.20	5	18,096	0.03%
2020/12/17	3	11.15	0	0.00	11.20	3	18,075	0.02%
2020/12/16	0	0.00	2	11.10	11.20	-2	18,052	-0.01%
2020/12/15	19	11.08	1	11.05	11.05	18	18,033	0.10%
2020/12/14	3	11.15	7	11.20	11.15	-4	17,810	-0.02%
2020/12/11	0	0.00	1	11.20	11.20	-1	17,762	-0.01%
2020/12/10	5	11.05	25	11.05	11.05	-20	17,577	-0.11%
2020/12/09	10	11.05	0	0.00	11.05	10	17,392	0.06%
2020/12/08	32	11.14	0	0.00	11.00	32	17,191	0.19%
2020/12/07	20	11.20	5	11.25	11.20	15	16,444	0.09%
2020/12/04	0	0.00	4	11.28	11.30	-4	16,266	-0.02%
2020/12/03	6	11.21	7	11.21	11.20	-1	16,070	-0.01%
2020/12/02	0	0.00	1	11.25	11.25	-1	15,982	-0.01%
2020/12/01	5	11.20	0	0.00	11.25	5	15,858	0.03%
2020/11/30	9	11.24	0	0.00	11.10	9	15,879	0.06%
2020/11/27	0	0.00	1	11.30	11.35	-1	15,162	-0.01%
2020/11/26	1	11.25	0	0.00	11.30	1	14,864	0.01%
2020/11/25	0.1	11.25	13.2	11.25	11.30	-13.1	15,083	-0.09%
2020/11/24	13	11.20	5	11.20	11.20	8	14,853	0.05%
2020/11/23	2.5	11.25	0	0.00	11.30	2.5	14,730	0.02%
2020/11/20	2	11.25	0	0.00	11.25	2	14,677	0.01%
2020/11/19	0	0.00	2	11.20	11.30	-2	14,630	-0.01%
2020/11/18	6	11.15	20	11.15	11.20	-14	14,077	-0.10%
2020/11/16	2	11.25	8	11.25	11.25	-6	14,065	-0.04%
2020/11/13	0	0.00	2	11.15	11.20	-2	13,903	-0.01%
2020/11/12	5	11.20	2	11.20	11.20	3	13,888	0.02%
2020/11/11	10	11.35	5	11.40	11.35	5	13,541	0.04%
2020/11/10	0	0.00	3.1	11.20	11.20	-3.1	13,181	-0.02%
2020/11/09	0	0.00	3	11.05	11.05	-3	12,813	-0.02%
2020/11/06	0	0.00	1	11.00	10.95	-1	12,750	-0.01%
2020/11/05	0	0.00	2	10.95	11.00	-2	12,937	-0.02%
2020/11/04	3	10.85	0	0.00	10.95	3	13,056	0.02%
2020/11/03	0	0.00	1	10.85	10.90	-1	13,190	-0.01%
2020/11/02	1	10.85	0	0.00	10.90	1	13,403	0.01%
2020/10/30	7	10.71	2	10.70	10.70	5	13,445	0.04%
2020/10/28	0	0.00	0.6	10.85	10.80	-0.6	13,527	0.00%
2020/10/26	0	0.00	5	10.85	10.90	-5	14,071	-0.04%
2020/10/23	4	10.80	0	0.00	10.80	4	14,400	0.03%
2020/10/22	1	10.80	0	0.00	10.80	1	14,830	0.01%
2020/10/19	0	0.00	0	10.85	10.90	0	15,702	0.00%
2020/10/14	4	10.81	1	10.80	10.80	3	16,730	0.02%
2020/10/12	0	0.00	5	10.75	10.85	-5	17,365	-0.03%
2020/10/08	0	0.00	2	10.80	10.85	-2	17,365	-0.01%
2020/10/07	2	10.80	2	10.78	10.75	0	17,565	0.00%
2020/10/05	0	0.00	18	10.90	10.80	-18	17,833	-0.10%
2020/09/29	0	0.00	12	10.89	10.85	-12	18,353	-0.07%
2020/09/28	1	10.70	0	0.00	10.85	1	18,747	0.01%
2020/09/25	1	10.65	60	10.60	10.60	-59	19,196	-0.31%
2020/09/24	17	10.56	0	0.00	10.50	17	19,267	0.09%
2020/09/23	3.8	10.76	0	0.00	10.75	3.8	19,539	0.02%
2020/09/22	4	10.80	0	0.00	10.75	4	19,631	0.02%
2020/09/21	2	10.90	0	0.00	10.85	2	19,843	0.01%
2020/09/16	4.3	10.93	6	10.93	10.95	-1.8	20,517	-0.01%
2020/09/15	0	0.00	1	10.90	10.85	-1	20,668	0.00%
2020/09/11	2	10.88	2	10.90	10.90	0	21,529	0.00%
2020/09/09	0	0.00	0	10.95	10.90	0	21,981	0.00%
2020/09/08	0	0.00	1	10.85	10.95	-1	22,184	0.00%
2020/09/07	2	10.85	1	10.85	10.85	1	22,626	0.00%
2020/09/04	16	10.80	3	10.80	10.80	13	24,121	0.05%
2020/09/03	5	10.95	4	10.85	10.90	1	24,993	0.00%
2020/09/02	2	10.85	0	0.00	10.90	2	25,349	0.01%
2020/09/01	14	10.81	0.7	10.85	10.85	13.3	25,713	0.05%
2020/08/31	0	0.00	10	10.90	10.80	-10	25,998	-0.04%
2020/08/28	1	10.85	0	0.00	10.85	1	26,037	0.00%
2020/08/27	3	10.85	30	10.85	10.85	-27	26,543	-0.10%
2020/08/25	1	10.85	0	0.00	10.85	1	27,043	0.00%
2020/08/24	3	10.85	0	0.00	10.90	3	27,900	0.01%
2020/08/21	0	0.00	0.1	10.90	10.90	-0.1	28,130	0.00%
2020/08/20	21	10.77	1	10.80	10.75	20	28,221	0.07%
2020/08/19	1	10.95	0	0.00	10.90	1	28,147	0.00%
2020/08/18	2	10.98	22	11.00	11.00	-20	28,130	-0.07%
2020/08/17	3	10.98	13	11.00	11.00	-10	28,316	-0.04%
2020/08/14	1	10.95	0.1	11.00	11.00	0.9	28,417	0.00%
2020/08/13	4	10.95	0	0.00	11.00	4	28,396	0.01%
2020/08/12	1	10.95	0	0.00	10.95	1	28,450	0.00%
2020/08/11	17	10.95	10	11.00	10.90	7	28,476	0.02%
2020/08/10	1	10.95	17	11.00	10.95	-16	28,346	-0.06%
2020/08/07	0	0.00	5	10.88	10.85	-5	28,285	-0.02%
2020/08/06	3	10.85	0	0.00	10.95	3	28,149	0.01%
2020/08/05	11	10.80	5	10.75	10.70	6	28,162	0.02%
2020/08/04	16	10.75	0	0.00	10.75	16	28,163	0.06%
2020/08/03	3	10.70	0	0.00	10.65	3	28,128	0.01%
2020/07/31	20	10.70	4	10.75	10.65	16	27,928	0.06%
2020/07/30	14	10.70	0	0.00	10.65	14	27,797	0.05%
2020/07/29	5	10.70	3	10.72	10.65	2	27,581	0.01%
2020/07/28	13	10.63	21	10.65	10.60	-8	27,535	-0.03%
2020/07/27	16	10.73	31	10.72	10.65	-15	27,380	-0.05%
2020/07/24	6	10.80	7	10.80	10.80	-1	26,991	0.00%
2020/07/23	3	10.88	0	0.00	10.90	3	26,697	0.01%
2020/07/22	10	10.90	5	10.85	10.90	5	26,563	0.02%
2020/07/21	46	10.89	0	0.00	10.85	46	26,351	0.17%
2020/07/20	11.5	10.93	0	0.00	11.00	11.5	25,928	0.04%
2020/07/17	23	10.95	0	0.00	10.95	23	25,808	0.09%
2020/07/16	20	10.94	1	11.00	10.90	19	25,665	0.07%
2020/07/15	11	10.90	0	0.00	10.95	11	25,512	0.04%
2020/07/14	38	10.94	0	0.00	10.90	38	25,419	0.15%
2020/07/13	3	11.00	1	11.00	10.95	2	25,406	0.01%
2020/07/10	4	10.93	0	0.00	10.95	4	25,351	0.02%
2020/07/09	12	11.02	0	0.00	11.00	12	25,248	0.05%
2020/07/08	13	11.03	0.1	11.05	11.05	12.9	25,004	0.05%
2020/07/07	5	11.05	3.4	11.05	11.10	1.6	24,785	0.01%
2020/07/06	34	11.15	4	11.14	11.15	30	24,398	0.12%
2020/07/03	16	10.93	22	10.90	10.90	-6	24,077	-0.02%
2020/07/02	22	10.80	0.1	10.90	10.90	21.9	24,048	0.09%
2020/07/01	8	10.90	0	0.00	10.90	8	23,759	0.03%
2020/06/30	10	10.88	10	10.95	10.85	0	23,756	0.00%
2020/06/29	57	10.90	25	10.91	10.90	32	23,714	0.13%
2020/06/24	3	11.02	0	0.00	11.10	3	23,594	0.01%
2020/06/23	8	11.01	0	0.00	11.05	8	23,556	0.03%
2020/06/22	13	11.06	0	0.00	11.10	13	23,417	0.06%
2020/06/19	28	11.06	0	0.00	11.00	28	23,659	0.12%
2020/06/18	28	11.10	0	0.00	11.10	28	23,343	0.12%
2020/06/17	88	11.11	0	0.00	11.25	88	23,359	0.38%
2020/06/16	5	11.20	6	11.25	11.25	-1	23,853	0.00%
2020/06/15	46	11.13	13	11.12	11.05	33	24,606	0.13%
2020/06/12	47	11.17	52	11.14	11.20	-5	24,833	-0.02%
2020/06/11	91	11.56	1	11.55	11.45	90	24,917	0.36%
2020/06/10	23	12.35	206	12.30	12.35	-183	23,727	-0.77%	大賣/鉅額交易
2020/06/09	49	12.26	10	12.25	12.25	39	23,423	0.17%
2020/06/08	1	12.20	79	12.25	12.30	-78	23,384	-0.33%
2020/06/05	2	12.20	1	12.25	12.20	1	23,100	0.00%
2020/06/04	3	12.20	5	12.20	12.20	-2	23,129	-0.01%
2020/06/03	5	12.19	25	12.15	12.20	-20	23,358	-0.09%
2020/06/02	2	12.10	6	12.15	12.10	-4	23,335	-0.02%
2020/06/01	14.2	11.97	6	12.00	11.95	8.2	23,476	0.04%
2020/05/29	2	11.80	0	0.00	11.80	2	23,478	0.01%
2020/05/28	36	11.90	1	11.95	11.75	35	22,685	0.15%
2020/05/27	2	11.78	11	11.85	11.80	-9	22,792	-0.04%
2020/05/26	10	11.75	6.4	11.76	11.75	3.6	22,934	0.02%
2020/05/25	1	11.55	0	0.00	11.60	1	22,875	0.00%
2020/05/22	10	11.59	0	0.00	11.55	10	22,996	0.04%
2020/05/21	0	0.00	5	11.75	11.80	-5	23,081	-0.02%
2020/05/20	13	11.69	1	11.75	11.65	12	23,185	0.05%
2020/05/19	4	11.70	2	11.70	11.70	2	23,348	0.01%
2020/05/18	30	11.53	0	0.00	11.50	30	23,396	0.13%
2020/05/15	6	11.68	0	0.00	11.65	6	23,265	0.03%
2020/05/14	5	11.75	0	0.00	11.70	5	23,146	0.02%
2020/05/13	7	11.88	0	0.00	11.80	7	23,010	0.03%
2020/05/12	608	11.84	10	11.90	11.80	598	23,016	2.60%	大買/鉅額交易
2020/05/11	304	11.85	39.7	11.88	11.80	264.3	22,932	1.15%	大買/鉅額交易
2020/05/08	11	11.55	5	11.70	11.55	6	22,911	0.03%
2020/05/07	2	11.55	1	11.60	11.55	1	22,995	0.00%
2020/05/06	37	11.52	0.1	11.55	11.50	36.9	23,037	0.16%
2020/05/05	10	11.73	1	11.70	11.70	9	23,166	0.04%
2020/05/04	38	11.73	1	11.75	11.70	37	23,248	0.16%
2020/04/30	0	0.00	4	12.09	12.20	-4	23,284	-0.02%
2020/04/29	7	11.65	4	11.79	11.75	3	23,423	0.01%
2020/04/28	1	11.45	1	11.55	11.55	0	23,734	0.00%
2020/04/27	4	11.45	1	11.55	11.50	3	24,393	0.01%
2020/04/24	1	11.25	0	0.00	11.25	1	24,472	0.00%
2020/04/23	4	11.31	0	0.00	11.30	4	24,594	0.02%
2020/04/22	1	11.30	0	0.00	11.35	1	24,551	0.00%
2020/04/21	14	11.43	0	0.00	11.40	14	24,596	0.06%
2020/04/20	4	11.83	1	11.85	11.90	3	24,479	0.01%
2020/04/17	3	11.92	5	12.05	11.90	-2	24,795	-0.01%
2020/04/16	73	11.80	2	11.80	11.80	71	24,653	0.29%
2020/04/15	74	11.76	4	11.83	11.90	70	24,575	0.28%
2020/04/14	0	0.00	2	11.53	11.55	-2	24,533	-0.01%
2020/04/13	1	11.30	3.1	11.35	11.30	-2.1	24,524	-0.01%
2020/04/10	0	0.00	3	11.50	11.60	-3	24,591	-0.01%
2020/04/09	2.1	11.33	0	0.00	11.30	2.1	24,663	0.01%
2020/04/08	0	0.00	7	11.25	11.25	-7	24,577	-0.03%
2020/04/07	8	11.10	0	0.00	11.10	8	24,406	0.03%
2020/04/06	1	10.90	1	11.10	11.05	0	24,254	0.00%
2020/04/01	1	11.00	0	0.00	11.00	1	23,907	0.00%
2020/03/30	0	0.00	4	11.00	10.90	-4	23,397	-0.02%
2020/03/27	5	11.14	7	11.09	11.05	-2	23,260	-0.01%
2020/03/26	13	10.82	11.3	10.75	10.95	1.7	23,182	0.01%
2020/03/25	12	10.67	5	10.90	10.85	7	23,523	0.03%
2020/03/24	2	10.50	51	10.55	10.35	-49	23,229	-0.21%
2020/03/23	10	10.16	2	9.96	10.10	8	23,159	0.03%
2020/03/20	0	0.00	11	10.32	10.60	-11	22,980	-0.05%
2020/03/19	13	9.61	11	9.57	9.68	2	22,303	0.01%
2020/03/18	11	10.10	0	0.00	10.10	11	21,844	0.05%
2020/03/17	54	10.21	8	10.33	10.30	46	21,499	0.21%
2020/03/16	11	10.92	0.4	10.80	10.70	10.6	20,973	0.05%
2020/03/13	35	10.90	5.4	10.90	11.30	29.6	20,624	0.14%
2020/03/12	85	11.85	35	11.85	11.75	50	19,865	0.25%
2020/03/11	25	12.35	0	0.00	12.35	25	19,337	0.13%
2020/03/10	14	12.28	22.3	12.41	12.50	-8.3	19,260	-0.04%
2020/03/09	20	12.63	5	12.56	12.55	15	19,008	0.08%
2020/03/06	8	12.81	1.1	12.95	12.80	6.9	18,500	0.04%
2020/03/05	54	12.92	1	12.85	12.90	53	18,110	0.29%
2020/03/04	11	13.00	1	13.05	13.00	10	17,774	0.06%
2020/03/03	4	13.09	3	13.10	13.05	1	17,615	0.01%
2020/03/02	33	12.89	10	13.03	13.00	23	17,480	0.13%
2020/02/27	3	13.00	1	13.00	13.00	2	17,635	0.01%
2020/02/26	8	12.95	16.2	12.92	13.05	-8.2	17,324	-0.05%
2020/02/25	14	12.90	21	13.00	13.00	-7	17,148	-0.04%
2020/02/24	6	12.96	0	0.00	13.00	6	16,968	0.04%
2020/02/21	56	13.14	1	13.20	13.10	55	16,656	0.33%
2020/02/20	4	13.15	1	13.20	13.15	3	16,429	0.02%
2020/02/19	6	13.14	21	13.24	13.30	-15	16,209	-0.09%
2020/02/17	5	13.10	0	0.00	13.10	5	16,198	0.03%
2020/02/14	0	0.00	11	13.05	13.10	-11	16,306	-0.07%
2020/02/12	7	13.05	0	0.00	13.05	7	16,310	0.04%
2020/02/11	2	13.10	0	0.00	13.10	2	16,129	0.01%
2020/02/10	1	12.95	52	13.05	13.10	-51	16,075	-0.32%
2020/02/07	5	13.05	1	13.05	13.05	4	15,998	0.03%
2020/02/06	12	13.10	1	13.10	13.15	11	16,107	0.07%
2020/02/05	1	13.05	2	13.10	13.05	-1	15,816	-0.01%
2020/02/04	1	12.95	0	13.05	13.10	1	15,710	0.01%
2020/02/03	3	12.85	2	12.90	13.00	1	15,507	0.01%
2020/01/31	0	0.00	1	13.05	12.90	-1	15,112	-0.01%
2020/01/30	57	12.96	0.4	12.90	12.80	56.6	14,713	0.38%
2020/01/20	0	0.00	1	13.45	13.50	-1	14,010	-0.01%
2020/01/17	1	13.35	1.1	13.20	13.35	-0.1	13,930	0.00%
2020/01/16	1	13.15	2	13.15	13.20	-1	13,786	-0.01%
2020/01/14	0	0.00	30.7	13.05	13.15	-30.7	13,614	-0.23%
2020/01/13	17	13.06	0	0.00	13.05	17	13,513	0.13%
2020/01/10	0	0.00	1	13.05	13.15	-1	13,197	-0.01%
2020/01/09	0	0.00	1	13.05	13.10	-1	13,201	-0.01%
2020/01/08	6	12.93	0	0.00	12.95	6	13,060	0.05%
2020/01/06	0.7	13.00	0	0.00	13.00	0.7	12,833	0.01%
2019/12/27	0	0.00	8	13.15	13.20	-8	12,551	-0.06%
2019/12/26	0	0.00	61.7	13.05	13.10	-61.7	12,628	-0.49%
2019/12/25	0	0.00	2	13.05	13.10	-2	12,817	-0.02%
2019/12/24	5	13.25	1	13.20	13.15	4	12,953	0.03%
2019/12/23	1	13.25	13	13.25	13.25	-12	13,059	-0.09%
2019/12/20	11	13.25	0	0.00	13.25	11	13,450	0.08%
2019/12/19	0.2	13.10	0	0.00	13.15	0.2	13,203	0.00%
2019/12/18	1	13.15	0	0.00	13.15	1	13,333	0.01%
2019/12/17	0	0.00	10	13.00	13.10	-10	13,498	-0.07%
2019/12/16	2	13.05	0	0.00	13.05	2	13,379	0.01%
2019/12/13	1	13.10	3	13.05	13.05	-2	13,405	-0.01%
2019/12/12	0.4	12.90	1	13.00	12.95	-0.6	13,011	0.00%
2019/12/11	15	12.80	0	0.00	12.90	15	12,873	0.12%
2019/12/10	1	12.80	25	12.77	12.80	-24	12,878	-0.19%
2019/12/09	0	0.00	3	12.85	12.85	-3	12,859	-0.02%
2019/12/05	0	0.00	2	12.95	12.95	-2	13,019	-0.02%
2019/11/29	1	12.85	0.3	12.85	12.85	0.7	12,967	0.01%
2019/11/28	0	0.00	5	13.00	13.05	-5	12,941	-0.04%
2019/11/27	10	12.90	0	0.00	13.00	10	13,317	0.08%
2019/11/26	1	12.90	30	12.95	12.85	-29	13,493	-0.21%
2019/11/22	11	12.89	0	0.00	12.80	11	13,329	0.08%
2019/11/18	0	0.00	5	12.85	12.90	-5	13,623	-0.04%
2019/11/14	10	12.70	0	0.00	12.80	10	13,679	0.07%
2019/11/13	1	12.75	1	12.75	12.75	0	13,878	0.00%
2019/11/11	0.9	12.60	0	0.00	12.70	0.9	14,191	0.01%
2019/11/08	10	12.65	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%
2019/11/06	0	0.00	1.1	12.70	12.70	-1.1	14,742	-0.01%
2019/11/05	0	0.00	7	12.62	12.65	-7	14,906	-0.05%
2019/11/04	0	0.00	2	12.60	12.60	-2	14,944	-0.01%
2019/10/31	1	12.50	0	0.00	12.50	1	15,598	0.01%
2019/10/30	0.1	12.50	5	12.54	12.60	-4.9	15,754	-0.03%
2019/10/29	3	12.50	0	12.50	12.55	3	15,907	0.02%
2019/10/28	0	0.00	1	12.55	12.55	-1	15,957	-0.01%
2019/10/25	0	0.00	3	12.57	12.60	-3	16,091	-0.02%
2019/10/24	3	12.42	1	12.50	12.50	2	16,180	0.01%
2019/10/23	0.2	12.40	3	12.52	12.40	-2.8	16,255	-0.02%
2019/10/21	0.1	12.40	11.5	12.40	12.45	-11.4	16,514	-0.07%
2019/10/18	0	0.00	2	12.33	12.35	-2	16,557	-0.01%
2019/10/17	0	0.00	4	12.31	12.30	-4	16,639	-0.02%
2019/10/16	20	12.35	87	12.35	12.35	-67	16,672	-0.40%
2019/10/08	5	12.20	1	12.25	12.25	4	17,050	0.02%
2019/10/04	2	12.15	0	0.00	12.15	2	18,327	0.01%
2019/10/03	3	12.10	1	12.15	12.15	2	18,493	0.01%
2019/10/02	5	12.10	0	0.00	12.15	5	18,614	0.03%
2019/10/01	1	12.10	0	0.00	12.20	1	18,740	0.01%
2019/09/27	10	12.10	0	0.00	12.10	10	18,755	0.05%
2019/09/26	1	12.20	0	0.00	12.30	1	18,716	0.01%
2019/09/25	35	12.19	2.1	12.08	12.20	32.9	18,702	0.18%
2019/09/24	0	0.00	2	12.30	12.30	-2	18,337	-0.01%
2019/09/23	9	12.27	0	0.00	12.25	9	18,244	0.05%
2019/09/20	6	12.35	0	0.00	12.45	6	18,128	0.03%
2019/09/19	1	12.55	0	0.00	12.55	1	17,766	0.01%
2019/09/18	0	0.00	2	12.60	12.60	-2	17,806	-0.01%
2019/09/16	2	12.40	3	12.45	12.45	-1	18,040	-0.01%
2019/09/10	1	12.45	4	12.45	12.55	-3	18,621	-0.02%
2019/09/09	5	12.35	1	12.50	12.50	4	18,552	0.02%
2019/09/05	0	0.00	0.4	12.15	12.20	-0.4	18,447	0.00%
2019/09/03	3	11.95	0	0.00	11.95	3	18,520	0.02%
2019/09/02	7	11.93	0	0.00	11.95	7	18,621	0.04%
2019/08/30	7	11.76	0	0.00	11.85	7	18,682	0.04%
2019/08/29	12	11.76	0.1	11.80	11.75	11.9	18,232	0.07%
2019/08/28	12.5	11.92	0	0.00	11.90	12.5	18,205	0.07%
2019/08/27	38	11.98	3.6	11.99	11.95	34.4	18,379	0.19%
2019/08/26	25	12.03	0.1	12.00	12.00	24.9	18,250	0.14%
2019/08/23	12.4	12.25	0	0.00	12.30	12.4	18,405	0.07%
2019/08/22	5	12.35	0	0.00	12.40	5	18,466	0.03%
2019/08/21	6	12.34	29	12.31	12.35	-23	18,966	-0.12%
2019/08/20	11	12.30	0	0.00	12.35	11	18,899	0.06%
2019/08/19	16	12.32	0.8	12.35	12.35	15.2	19,130	0.08%
2019/08/16	1	12.45	5.2	12.39	12.40	-4.2	19,102	-0.02%
2019/08/15	2	12.25	0	0.00	12.15	2	18,908	0.01%
2019/08/14	30	12.31	10.4	12.30	12.30	19.6	18,896	0.10%
2019/08/13	11	12.30	10	12.25	12.30	1	18,862	0.01%
2019/08/12	30	12.33	0.8	12.40	12.45	29.2	18,809	0.16%
2019/08/07	1	11.90	0	0.00	11.95	1	18,510	0.01%
2019/08/06	2	11.90	30	11.95	12.00	-28	18,368	-0.15%
2019/08/05	2	12.00	2	12.00	12.05	0	18,254	0.00%
2019/08/02	0	0.00	15	12.10	12.05	-15	17,997	-0.08%
2019/08/01	3.2	12.30	0	0.00	12.25	3.2	17,860	0.02%
2019/07/31	0	0.00	10	12.45	12.40	-10	17,674	-0.06%
2019/07/30	1	12.45	0	0.00	12.45	1	17,631	0.01%
2019/07/29	1	12.45	220	12.43	12.45	-219	17,753	-1.23%	大賣/鉅額交易
2019/07/26	3	12.45	0	0.00	12.45	3	17,784	0.02%
2019/07/25	0	0.00	10	12.55	12.60	-10	17,784	-0.06%
2019/07/24	27	12.50	0	0.00	12.45	27	17,770	0.15%
2019/07/23	3	12.45	0	0.00	12.50	3	17,848	0.02%
2019/07/22	1	12.60	0	0.00	12.60	1	17,762	0.01%
2019/07/19	1	12.70	0	0.00	12.65	1	17,664	0.01%
2019/07/18	1	12.60	81.3	12.65	12.65	-80.3	17,553	-0.46%
2019/07/17	0.5	12.60	0	0.00	12.65	0.5	17,564	0.00%
2019/07/16	0	0.00	15	12.60	12.60	-15	17,366	-0.09%
2019/07/12	9	12.60	1.3	12.50	12.50	7.7	17,339	0.04%
2019/07/11	33	12.46	0	0.00	12.65	33	17,221	0.19%
2019/07/08	1	13.00	2.8	12.96	13.05	-1.8	16,079	-0.01%
2019/07/05	0	0.00	5	13.10	13.05	-5	16,255	-0.03%
2019/07/04	0	0.00	21	12.90	13.00	-21	16,217	-0.13%
2019/07/03	0	0.00	3.9	12.97	12.90	-3.9	16,114	-0.02%
2019/07/02	5	12.95	10	13.00	13.00	-5	16,230	-0.03%
2019/07/01	75	12.98	2	13.00	13.00	73	16,136	0.45%
2019/06/28	0	0.00	1	13.05	13.05	-1	16,130	-0.01%
2019/06/27	0	0.00	24	13.00	13.00	-24	16,247	-0.15%
2019/06/25	17	12.95	0	0.00	13.00	17	16,479	0.10%
2019/06/24	2	12.95	5	12.98	13.00	-3	16,589	-0.02%
2019/06/21	200	13.00	2	12.85	12.80	198	16,688	1.19%	大買/鉅額交易
2019/06/19	0	0.00	3	12.77	12.80	-3	16,624	-0.02%
2019/06/18	2	12.53	33	12.47	12.55	-31	16,557	-0.19%
2019/06/17	1	12.40	3	12.45	12.45	-2	16,706	-0.01%
2019/06/13	0	0.00	4	12.35	12.45	-4	17,007	-0.02%
2019/06/12	2	12.20	13	12.32	12.30	-11	17,584	-0.06%
2019/06/11	11.7	12.35	4	12.45	12.40	7.7	17,457	0.04%
2019/06/10	14.6	12.47	0	0.00	12.45	14.6	17,352	0.08%
2019/06/06	0	0.00	5	12.35	12.50	-5	17,377	-0.03%
2019/06/05	0	0.00	1	12.30	12.30	-1	17,393	-0.01%
2019/06/04	0	0.00	12.6	12.31	12.35	-12.6	17,400	-0.07%
2019/06/03	0	0.00	18	12.30	12.30	-18	17,305	-0.10%
2019/05/31	31	12.17	7	12.25	12.25	24	17,149	0.14%
2019/05/30	10	12.15	5	12.09	12.20	5	17,004	0.03%
2019/05/29	2	12.00	0	0.00	12.00	2	16,994	0.01%
2019/05/28	6.6	12.10	0	0.00	12.10	6.6	17,005	0.04%
2019/05/27	5	12.25	1	12.25	12.25	4	16,575	0.02%
2019/05/24	1	12.20	5	12.15	12.20	-4	16,601	-0.02%
2019/05/22	10	12.00	0	0.00	12.05	10	16,430	0.06%
2019/05/21	0	0.00	42	12.05	12.05	-42	16,474	-0.25%
2019/05/20	2	11.85	20	11.88	11.85	-18	16,211	-0.11%
2019/05/17	1	11.75	0	0.00	11.80	1	16,193	0.01%
2019/05/16	1.4	11.71	1	11.80	11.80	0.4	16,341	0.00%
2019/05/15	0.3	11.75	1	11.70	11.75	-0.7	16,325	0.00%
2019/05/14	4	11.65	0	0.00	11.60	4	16,469	0.02%
2019/05/13	5	11.79	6	11.85	11.75	-1	16,476	-0.01%
2019/05/10	0	0.00	42	11.86	11.85	-42	16,539	-0.25%
2019/05/09	2	11.78	0	0.00	11.75	2	16,733	0.01%
2019/05/08	11	11.80	2	11.80	11.85	9	16,696	0.05%
2019/05/07	2	11.90	0	0.00	11.85	2	16,658	0.01%
2019/05/06	0	0.00	4	11.88	11.85	-4	16,598	-0.02%
2019/05/03	6	11.99	60	12.04	12.05	-54	16,556	-0.33%
2019/05/02	1	11.95	0	0.00	12.00	1	16,393	0.01%
2019/04/30	2	11.93	200.4	11.92	11.90	-198.4	16,363	-1.21%	大賣/鉅額交易
2019/04/29	1	11.80	17	11.87	11.95	-16	16,276	-0.10%
2019/04/26	0	0.00	13	11.75	11.75	-13	15,972	-0.08%
2019/04/24	5	11.65	1	11.70	11.70	4	15,901	0.03%
2019/04/23	25	11.68	3	11.70	11.70	22	15,912	0.14%
2019/04/22	1	11.55	0	0.00	11.55	1	15,799	0.01%
2019/04/18	0	0.00	1	11.70	11.60	-1	15,921	-0.01%
2019/04/16	0	0.00	7	11.75	11.75	-7	15,893	-0.04%
2019/04/15	0	0.00	3	11.75	11.75	-3	15,970	-0.02%
2019/04/11	150	11.67	1	11.60	11.65	149	15,702	0.95%	大買/鉅額交易
2019/04/10	33.2	11.53	0	0.00	11.55	33.2	15,376	0.22%
2019/04/03	1	11.40	0	0.00	11.45	1	14,963	0.01%
2019/04/01	5	11.40	20	11.40	11.35	-15	14,644	-0.10%
2019/03/29	0	0.00	3	11.35	11.40	-3	14,299	-0.02%
2019/03/28	0	0.00	1	11.30	11.30	-1	14,159	-0.01%
2019/03/27	1	11.25	0	0.00	11.25	1	14,018	0.01%
2019/03/26	0	0.00	2	11.25	11.30	-2	13,886	-0.01%
2019/03/25	20	11.15	10.4	11.15	11.20	9.6	13,959	0.07%
2019/03/22	3	11.13	0	0.00	11.20	3	13,688	0.02%
2019/03/21	0	0.00	4	11.09	11.20	-4	13,566	-0.03%
2019/03/20	3	10.95	2	10.92	11.00	1	13,281	0.01%
2019/03/19	0	0.00	9	11.00	10.95	-9	13,110	-0.07%
2019/03/18	2	10.85	30	10.87	10.95	-28	12,978	-0.22%
2019/03/15	3	10.80	0	0.00	10.75	3	12,875	0.02%
2019/03/13	3	10.90	0	0.00	10.90	3	12,286	0.02%
2019/03/12	0	0.00	0.5	10.95	10.95	-0.5	12,175	0.00%
2019/03/11	4	10.90	20	10.90	10.90	-16	12,076	-0.13%
2019/03/08	0	0.00	1	10.80	10.80	-1	11,937	-0.01%
2019/03/07	0	0.00	5	10.85	10.80	-5	12,090	-0.04%
2019/03/06	2	10.90	0	0.00	10.85	2	12,050	0.02%
2019/03/04	0.7	10.85	20	10.75	10.85	-19.3	12,108	-0.16%
2019/02/20	0	0.00	1	10.70	10.70	-1	11,497	-0.01%
2019/02/18	0	0.00	7	10.65	10.70	-7	11,541	-0.06%
2019/02/15	11	10.58	1	10.60	10.55	10	11,476	0.09%
2019/02/12	7	10.40	0	0.00	10.40	7	11,084	0.06%
2019/02/11	1	10.40	0	0.00	10.40	1	11,037	0.01%
2019/01/30	5	10.35	0	0.00	10.35	5	10,953	0.05%
2019/01/29	3	10.35	0	0.00	10.40	3	10,673	0.03%
2019/01/28	4	10.35	0	0.00	10.35	4	10,572	0.04%
2019/01/25	6	10.35	50	10.40	10.40	-44	10,651	-0.41%
2019/01/24	2	10.30	0	0.00	10.25	2	10,658	0.02%
2019/01/15	1	10.40	105	10.40	10.45	-104	11,461	-0.91%	大賣/鉅額交易
2019/01/11	2	10.30	0	0.00	10.40	2	11,585	0.02%
2019/01/10	2	10.40	0	0.00	10.40	2	11,613	0.02%
2019/01/07	1	10.15	21	10.15	10.40	-20	12,046	-0.17%
2019/01/04	0	0.00	4	10.15	10.05	-4	12,234	-0.03%
2019/01/03	3	10.12	0	0.00	10.20	3	12,711	0.02%
2019/01/02	5	10.20	0	0.00	10.15	5	12,789	0.04%
2018/12/28	15	10.20	0.2	10.25	10.30	14.8	12,843	0.12%
2018/12/27	20	10.20	1	10.25	10.25	19	13,000	0.15%
2018/12/25	1	10.10	0	0.00	10.15	1	13,156	0.01%
2018/12/24	0.1	10.20	0	0.00	10.20	0.1	13,334	0.00%
2018/12/19	0	0.00	1	10.25	10.30	-1	13,912	-0.01%
2018/12/18	2	10.15	0	0.00	10.10	2	13,932	0.01%
2018/12/17	2	10.25	0	0.00	10.25	2	13,899	0.01%
2018/12/14	4	10.23	0	0.00	10.25	4	13,884	0.03%
2018/12/12	2	10.28	0	0.00	10.30	2	13,921	0.01%
2018/12/11	9	10.15	0	0.00	10.15	9	13,894	0.06%
2018/12/10	2	10.35	0	0.00	10.30	2	14,180	0.01%
2018/12/07	2	10.40	0	0.00	10.45	2	14,213	0.01%
2018/12/06	2	10.45	2	10.35	10.40	0	14,377	0.00%
2018/12/03	0	0.00	2	10.75	10.75	-2	14,449	-0.01%
2018/11/30	1	10.55	1	10.60	10.65	0	14,511	0.00%
2018/11/29	0	0.00	10	10.55	10.50	-10	14,464	-0.07%
2018/11/27	0	0.00	0.1	10.55	10.55	-0.1	14,456	0.00%
2018/11/26	2	10.70	0	0.00	10.70	2	14,635	0.01%
2018/11/23	0	0.00	0.2	10.65	10.70	-0.2	14,587	0.00%
2018/11/19	1	10.75	0	0.00	10.80	1	15,032	0.01%
2018/11/16	0	0.00	5	10.70	10.70	-5	15,179	-0.03%
2018/11/15	0	0.00	2	10.68	10.65	-2	15,260	-0.01%
2018/11/12	1	10.55	0	0.00	10.60	1	15,864	0.01%
2018/11/09	0	0.00	10	10.65	10.70	-10	16,118	-0.06%
2018/11/08	0	0.00	5	10.60	10.70	-5	16,897	-0.03%
2018/11/07	0	0.00	0.7	10.50	10.60	-0.7	18,081	0.00%
2018/11/06	0	0.00	40	10.45	10.45	-40	18,515	-0.22%
2018/11/01	1	10.25	1	10.25	10.30	0	20,453	0.00%
2018/10/31	1	10.30	0	0.00	10.50	1	20,635	0.00%
2018/10/26	7	9.99	0	0.00	10.10	7	20,889	0.03%
2018/10/25	8	10.00	0	0.00	9.99	8	20,960	0.04%
2018/10/24	0	0.00	0.8	10.20	10.15	-0.8	20,792	0.00%
2018/10/23	1.3	10.20	0	0.00	10.20	1.3	20,634	0.01%
2018/10/19	0	0.00	20	10.20	10.30	-20	20,710	-0.10%
2018/10/18	2	10.30	25	10.30	10.30	-23	20,641	-0.11%
2018/10/17	2	10.40	0	0.00	10.35	2	20,603	0.01%
2018/10/15	28	10.29	0	0.00	10.20	28	20,262	0.14%
2018/10/11	70	10.35	51	10.60	10.25	19	19,780	0.10%
2018/10/09	0	0.00	0.1	10.95	10.95	-0.1	19,305	0.00%
2018/10/05	9	10.88	0	0.00	10.90	9	19,275	0.05%
2018/10/04	0	0.00	10.6	11.00	11.00	-10.6	19,179	-0.06%
2018/10/02	32	11.04	0	0.00	11.10	32	19,171	0.17%
2018/10/01	0.1	11.15	2	11.15	11.15	-1.9	19,122	-0.01%
2018/09/28	6	11.23	0	0.00	11.15	6	19,126	0.03%
2018/09/27	2	11.20	2	11.20	11.25	0	18,862	0.00%
2018/09/26	0	0.00	15	11.25	11.15	-15	18,663	-0.08%
2018/09/21	0	0.00	42	11.29	11.30	-42	18,658	-0.22%
2018/09/20	0	0.00	31.5	11.25	11.25	-31.5	18,647	-0.17%
2018/09/19	0	0.00	20	11.25	11.25	-20	18,793	-0.11%
2018/09/17	0	0.00	1.5	11.20	11.20	-1.5	18,721	-0.01%
2018/09/14	0	0.00	60.4	11.23	11.20	-60.4	18,690	-0.32%
2018/09/13	0	0.00	3	11.12	11.15	-3	18,501	-0.02%
2018/09/12	2	11.08	6	11.07	11.05	-4	18,450	-0.02%
2018/09/11	2	10.88	0	0.00	10.95	2	18,385	0.01%
2018/09/10	4	10.80	10	10.80	10.90	-6	18,583	-0.03%
2018/09/06	0	0.00	10	11.05	11.05	-10	19,031	-0.05%
2018/09/05	11	10.90	0	0.00	10.90	11	19,075	0.06%
2018/09/04	1	11.10	45	11.10	11.10	-44	19,071	-0.23%
2018/09/03	11	11.11	104	11.15	11.10	-93	19,238	-0.48%	大賣/
2018/08/28	0	0.00	2	11.00	11.05	-2	19,386	-0.01%
2018/08/27	16	10.85	10	10.85	10.85	6	19,334	0.03%
2018/08/24	2	10.75	0	0.00	10.75	2	19,424	0.01%
2018/08/23	14	10.91	0	0.00	10.90	14	19,806	0.07%
2018/08/22	6	11.01	0	0.00	11.00	6	19,880	0.03%
2018/08/21	0	0.00	5	11.10	11.05	-5	18,374	-0.03%
2018/08/20	3	11.00	10	11.00	11.05	-7	18,161	-0.04%
2018/08/17	0	0.00	2	10.70	10.85	-2	17,957	-0.01%
2018/08/16	23	10.59	0	0.00	10.65	23	17,839	0.13%
2018/08/15	33	10.74	0	0.00	10.70	33	17,633	0.19%
2018/08/14	12	11.34	0	0.00	11.45	12	16,894	0.07%
2018/08/13	10	11.35	323	11.40	11.35	-313	15,770	-1.98%	大賣/鉅額交易
2018/08/10	0	0.00	1	11.50	11.50	-1	15,541	-0.01%
2018/08/09	4	11.53	1	11.50	11.50	3	15,550	0.02%
2018/08/08	116	11.40	0	0.00	11.50	116	15,160	0.77%	大買/鉅額交易
2018/08/07	11	11.40	0	0.00	11.40	11	15,064	0.07%
2018/08/06	4	11.41	0	0.00	11.35	4	14,842	0.03%
2018/07/30	9	11.40	1.3	11.35	11.40	7.7	14,102	0.05%
2018/07/27	63	11.40	0	0.00	11.40	63	14,107	0.45%
2018/07/26	60	11.40	0	0.00	11.45	60	14,151	0.42%
2018/07/25	50	11.20	7	11.20	11.20	43	14,011	0.31%
2018/07/24	5	11.15	0	0.00	11.20	5	14,162	0.04%
2018/07/23	0	0.00	25	11.15	11.20	-25	14,135	-0.18%
2018/07/20	2	11.05	0	0.00	11.15	2	14,256	0.01%
2018/07/18	1	11.10	0	0.00	11.10	1	14,426	0.01%
2018/07/13	20	11.15	0	0.00	11.20	20	14,573	0.14%
2018/07/12	0	0.00	10	11.05	11.15	-10	14,612	-0.07%
2018/07/11	50	10.95	90	11.03	11.05	-40	14,661	-0.27%
2018/07/10	12	11.10	5	11.10	11.15	7	14,691	0.05%
2018/07/03	50	10.90	0	0.00	10.85	50	15,026	0.33%
2018/07/02	31	11.03	0	0.00	10.95	31	15,111	0.21%
2018/06/28	35	10.84	1	10.80	10.80	34	14,921	0.23%
2018/06/27	23	11.01	0	0.00	11.00	23	14,801	0.16%
2018/06/26	100	11.10	0	0.00	11.10	100	14,904	0.67%
2018/06/25	130	11.15	1	11.10	11.15	129	14,880	0.87%	大買/鉅額交易
2018/06/22	20	11.10	0	0.00	11.10	20	14,936	0.13%
2018/06/19	10	11.05	0	0.00	11.10	10	15,091	0.07%
2018/06/15	0	0.00	1	11.15	11.20	-1	14,973	-0.01%
2018/06/12	0	0.00	2	11.40	11.35	-2	15,072	-0.01%
2018/06/08	0	0.00	0.1	11.40	11.45	-0.1	15,216	0.00%
2018/06/07	10	11.35	0	0.00	11.45	10	16,149	0.06%
2018/06/06	0	0.00	5	11.28	11.30	-5	16,238	-0.03%
2018/06/05	1	11.20	37	11.23	11.30	-36	16,375	-0.22%
2018/06/04	0	0.00	8	11.15	11.15	-8	16,248	-0.05%
2018/05/31	0	0.00	13	10.92	11.10	-13	16,213	-0.08%
2018/05/30	10.1	10.75	0	0.00	10.70	10.1	15,760	0.06%
2018/05/28	5	10.95	0	0.00	11.00	5	15,648	0.03%
2018/05/24	0	0.00	3	10.90	10.90	-3	16,135	-0.02%
2018/05/22	0	0.00	2	10.85	10.85	-2	16,481	-0.01%
2018/05/15	10	10.70	9.2	10.74	10.65	0.8	17,022	0.00%
2018/05/14	0	0.00	7	10.70	10.75	-7	17,645	-0.04%
2018/05/11	0	0.00	5	10.70	10.70	-5	17,740	-0.03%
2018/05/10	0	0.00	3	10.60	10.55	-3	17,689	-0.02%
2018/05/08	0	0.00	0.3	10.55	10.55	-0.3	17,738	0.00%
2018/05/03	40	10.68	0	0.00	10.60	40	17,881	0.22%
2018/04/30	15	10.65	47	10.70	10.70	-32	18,208	-0.18%
2018/04/26	0	0.00	2	10.60	10.60	-2	18,399	-0.01%
2018/04/25	0	0.00	1	10.60	10.55	-1	18,451	-0.01%
2018/04/20	2	10.60	0	0.00	10.60	2	18,896	0.01%
2018/04/16	12	10.50	0.3	10.50	10.50	11.7	19,248	0.06%
2018/04/12	4	10.60	0	0.00	10.60	4	19,528	0.02%
2018/04/10	0	0.00	10	10.42	10.60	-10	19,581	-0.05%
2018/04/09	1	10.30	25	10.30	10.40	-24	19,446	-0.12%
2018/04/02	7	10.30	0	0.00	10.30	7	19,175	0.04%
2018/03/31	15	10.30	0	0.00	10.35	15	19,139	0.08%
2018/03/29	7	10.30	0	0.00	10.30	7	19,139	0.04%
2018/03/27	0	0.00	14.4	10.46	10.50	-14.4	18,992	-0.08%
2018/03/26	2	10.40	0	0.00	10.45	2	18,924	0.01%
2018/03/22	1	10.50	0	0.00	10.60	1	18,724	0.01%
2018/03/21	0	0.00	10	10.54	10.50	-10	18,542	-0.05%
2018/03/20	5	10.55	0	0.00	10.60	5	18,676	0.03%
2018/03/16	7	10.56	47	10.66	10.80	-40	18,913	-0.21%
2018/03/15	0	0.00	40	10.50	10.55	-40	18,450	-0.22%
2018/03/14	25	10.48	18	10.59	10.55	7	18,302	0.04%
2018/03/13	0	0.00	41	10.39	10.50	-41	18,071	-0.23%
2018/03/12	5	10.10	1	10.10	10.15	4	17,094	0.02%
2018/03/09	5	10.00	1	10.10	10.05	4	17,108	0.02%
2018/03/08	5	10.00	0.4	10.00	10.05	4.6	17,204	0.03%
2018/03/07	5	10.00	31	10.10	10.10	-26	17,557	-0.15%
2018/03/06	5	10.00	5	10.05	10.05	0	17,602	0.00%
2018/03/05	25	10.00	0	0.00	9.97	25	17,924	0.14%
2018/03/02	15	9.99	1	10.00	10.05	14	17,842	0.08%
2018/03/01	11	10.05	1	10.05	10.05	10	17,725	0.06%
2018/02/27	10	10.15	0	0.00	10.10	10	17,676	0.06%
2018/02/26	18	10.15	0	0.00	10.20	18	17,440	0.10%
2018/02/22	4	10.10	0	0.00	10.10	4	17,039	0.02%
2018/02/21	0	0.00	10	9.94	10.00	-10	16,915	-0.06%
2018/02/12	6	9.77	20	9.74	9.71	-14	16,565	-0.08%
2018/02/09	2	9.55	0	0.00	9.60	2	16,476	0.01%
2018/02/07	3.4	9.72	0	0.00	9.75	3.4	16,245	0.02%
2018/02/06	16	9.66	31	9.55	9.53	-15	15,977	-0.09%
2018/02/05	2	9.88	0	0.00	9.86	2	15,254	0.01%
2018/01/31	0	0.00	2	9.96	10.05	-2	15,173	-0.01%
2018/01/29	10	10.05	0	0.00	10.10	10	14,879	0.07%
2018/01/25	4	10.00	0	0.00	10.10	4	14,720	0.03%
2018/01/24	10	10.00	0	0.00	10.05	10	14,519	0.07%
2018/01/22	5	10.10	0	0.00	10.20	5	14,161	0.04%
2018/01/19	11	10.13	0.1	10.10	10.20	11	14,002	0.08%
2018/01/18	2	10.15	5	10.15	10.15	-3	13,873	-0.02%
2018/01/17	0	0.00	3	10.10	10.15	-3	13,623	-0.02%
2018/01/16	0	0.00	21	10.10	10.10	-21	13,439	-0.16%
2018/01/15	0	0.00	1	10.05	10.00	-1	13,237	-0.01%
2018/01/12	5	9.81	26	9.90	9.96	-21	12,982	-0.16%
2018/01/11	2	9.85	0	0.00	9.84	2	12,826	0.02%
2018/01/10	8	9.98	0	0.00	9.97	8	12,842	0.06%
2018/01/09	10	9.98	2	9.95	9.97	8	12,807	0.06%
2018/01/08	0	0.00	39.1	9.98	10.00	-39.1	12,886	-0.30%
2018/01/05	0	0.00	29	9.75	9.80	-29	12,640	-0.23%
2018/01/04	5	9.71	0.2	9.71	9.73	4.8	12,705	0.04%
2018/01/03	51	9.70	0	0.00	9.75	51	12,865	0.40%