永豐金 (2890)-元大-雙和券商分點個股進出

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
21.30
漲跌
▼0.05
漲幅
-0.23%
成交量
11,840張
產業
上市金融類股
1383人加入追蹤

立即追蹤
本地時間:14:30

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

永豐金 (2890)籌碼相關－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和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
2024/04/25	0	0.00	0.2	21.30	21.35	-0.2	16,421	0.00%
2024/04/24	3.2	21.41	0	0.00	21.45	3.2	16,381	0.02%
2024/04/23	1.9	22.03	2	21.90	21.80	-0.1	16,347	0.00%
2024/04/22	0	0.00	10	21.58	21.70	-10	16,549	-0.06%
2024/04/19	3.8	21.30	4	21.14	21.20	-0.2	16,406	0.00%
2024/04/18	0	0.00	1	21.60	21.65	-1	16,078	-0.01%
2024/04/17	1	21.60	0	0.00	21.55	1	15,985	0.01%
2024/04/16	1.4	21.26	0	0.00	21.25	1.4	15,832	0.01%
2024/04/12	1	21.80	4	21.98	21.85	-3	15,630	-0.02%
2024/04/11	0	0.00	15.1	21.94	21.95	-15.1	15,508	-0.10%
2024/04/10	5	21.78	2	22.10	21.70	3	15,388	0.02%
2024/04/08	4	21.30	0.4	21.50	21.35	3.6	15,433	0.02%
2024/04/03	3.1	21.15	0.3	21.10	21.00	2.8	15,282	0.02%
2024/04/02	0	0.00	10	21.40	21.35	-10	15,241	-0.07%
2024/04/01	0	21.60	0.4	21.70	21.50	-0.4	15,310	0.00%
2024/03/29	0	0.00	6	21.70	21.65	-6	15,260	-0.04%
2024/03/28	1	21.40	0	0.00	21.50	1	15,123	0.01%
2024/03/27	0.4	21.45	0	0.00	21.50	0.4	15,300	0.00%
2024/03/26	2	21.28	14	21.44	21.65	-12	15,607	-0.08%
2024/03/25	0	0.00	0	21.10	21.15	0	15,528	0.00%
2024/03/22	2	21.20	10	21.15	21.15	-8	15,941	-0.05%
2024/03/21	2	21.05	8	21.14	21.15	-6	16,166	-0.04%
2024/03/20	11.2	20.70	0	0.00	20.65	11.2	16,489	0.07%
2024/03/19	11	20.73	0	0.00	20.80	11	16,585	0.07%
2024/03/18	3	21.03	0	0.00	20.95	3	16,612	0.02%
2024/03/15	2	21.00	15	21.17	21.35	-13	16,667	-0.08%
2024/03/14	6.1	20.96	5.2	20.96	21.05	0.9	16,361	0.01%
2024/03/13	2	20.60	22	20.48	20.70	-20	16,142	-0.12%
2024/03/12	3	20.23	0	0.00	20.30	3	16,023	0.02%
2024/03/11	10	20.35	0.2	20.35	20.25	9.8	16,155	0.06%
2024/03/08	11	20.21	0.5	20.20	20.30	10.5	16,127	0.07%
2024/03/07	0	0.00	0.6	20.05	20.10	-0.6	16,087	0.00%
2024/03/06	0	0.00	15	20.05	20.05	-15	16,043	-0.09%
2024/03/05	0	0.00	2.1	20.03	20.00	-2.1	16,572	-0.01%
2024/03/04	1	19.95	0	0.00	20.00	1	16,661	0.01%
2024/03/01	1	20.05	0	0.00	19.95	1	16,841	0.01%
2024/02/29	0	0.00	40	19.90	20.10	-40	16,944	-0.24%
2024/02/27	6	19.90	0	0.00	19.85	6	16,705	0.04%
2024/02/26	0.2	19.81	0	0.00	19.80	0.2	16,629	0.00%
2024/02/23	1.6	19.86	19	19.89	19.85	-17.4	16,622	-0.10%
2024/02/22	1.1	19.75	0	0.00	19.95	1.1	16,800	0.01%
2024/02/21	2.1	19.75	1	19.75	19.90	1.1	16,754	0.01%
2024/02/20	1.3	19.84	4.4	19.89	19.90	-3.2	16,674	-0.02%
2024/02/19	0.1	19.70	0.4	19.75	19.85	-0.3	16,713	0.00%
2024/02/16	3	19.52	5	19.60	19.60	-2	16,791	-0.01%
2024/02/15	0.5	19.36	20	19.42	19.40	-19.5	16,844	-0.12%
2024/02/05	5.1	19.10	20	19.25	19.10	-14.9	16,712	-0.09%
2024/02/02	1	19.25	10	19.30	19.35	-9	16,645	-0.05%
2024/02/01	1	19.25	0	0.00	19.25	1	16,624	0.01%
2024/01/31	1	19.10	0	0.00	19.20	1	16,537	0.01%
2024/01/30	6	19.11	10	19.15	19.05	-4	16,479	-0.02%
2024/01/29	1	19.20	0	0.00	19.25	1	16,591	0.01%
2024/01/26	2	19.18	0	0.00	19.15	2	16,612	0.01%
2024/01/24	4	18.90	0	0.00	18.90	4	16,709	0.02%
2024/01/23	11.1	18.90	0	0.00	18.90	11.1	16,832	0.07%
2024/01/22	5	18.95	0	0.00	18.95	5	16,958	0.03%
2024/01/19	2	18.93	7	18.95	18.95	-5	16,955	-0.03%
2024/01/17	4	18.60	0	0.00	18.60	4	16,856	0.02%
2024/01/16	7.9	18.86	5	18.95	18.80	2.9	16,532	0.02%
2024/01/15	6.2	19.11	0.9	19.20	19.10	5.3	16,315	0.03%
2024/01/12	12.2	19.14	0	0.00	19.15	12.2	16,653	0.07%
2024/01/11	11.6	19.39	0.2	19.40	19.35	11.4	16,778	0.07%
2024/01/10	8.4	19.34	0.1	19.35	19.30	8.3	16,938	0.05%
2024/01/09	1.3	19.40	2.3	19.44	19.40	-1	17,031	-0.01%
2024/01/08	1.3	19.52	3	19.55	19.40	-1.7	17,032	-0.01%
2024/01/05	0.3	19.50	0	0.00	19.50	0.3	17,022	0.00%
2024/01/04	1.4	19.45	0	0.00	19.40	1.4	17,284	0.01%
2024/01/03	3	19.27	20.4	19.40	19.30	-17.4	17,854	-0.10%
2024/01/02	3	19.45	1	19.65	19.35	2	17,799	0.01%
2023/12/29	1	19.75	15	19.76	19.70	-14	17,637	-0.08%
2023/12/28	1	19.70	4.2	19.80	19.70	-3.2	17,714	-0.02%
2023/12/27	1	19.75	4	19.70	19.80	-3	17,622	-0.02%
2023/12/26	1	19.55	0	19.55	19.40	1	17,512	0.01%
2023/12/25	3	19.43	4.8	19.49	19.45	-1.8	17,495	-0.01%
2023/12/22	0	0.00	1	19.40	19.30	-1	17,565	-0.01%
2023/12/21	12	19.38	1	19.30	19.30	11	17,308	0.06%
2023/12/20	4	19.50	10	19.45	19.45	-6	16,876	-0.04%
2023/12/19	6	19.57	10.2	19.52	19.50	-4.1	16,373	-0.03%
2023/12/18	6	19.91	0	0.00	19.75	6	16,135	0.04%
2023/12/15	2.1	19.90	1	20.00	20.00	1.1	15,757	0.01%
2023/12/14	1	19.90	14.1	19.96	20.00	-13.1	15,282	-0.09%
2023/12/13	1	19.65	1.2	19.70	19.80	-0.2	15,093	0.00%
2023/12/11	6	19.40	0.8	19.45	19.55	5.2	15,380	0.03%
2023/12/08	0	0.00	0.5	19.20	19.25	-0.5	15,346	0.00%
2023/12/07	0.9	19.05	0	0.00	19.05	0.9	15,380	0.01%
2023/12/06	0	0.00	2	19.30	19.35	-2	15,410	-0.01%
2023/12/05	0.8	19.00	0	0.00	19.15	0.8	15,225	0.01%
2023/12/04	1	19.00	10.2	19.02	19.10	-9.2	15,172	-0.06%
2023/12/01	0	0.00	5.7	18.90	18.95	-5.7	15,165	-0.04%
2023/11/30	1	18.90	3	19.05	18.90	-2	15,105	-0.01%
2023/11/29	1	18.85	17.8	18.94	18.80	-16.8	14,500	-0.12%
2023/11/28	2.1	18.97	0	0.00	18.85	2.1	14,362	0.01%
2023/11/27	0	0.00	32	18.99	18.80	-32	14,532	-0.22%
2023/11/24	3	18.88	20	18.85	18.85	-17	14,437	-0.12%
2023/11/23	0	0.00	2	18.90	18.85	-2	14,387	-0.01%
2023/11/22	0	0.00	1.1	18.81	18.85	-1.1	14,315	-0.01%
2023/11/21	0	0.00	15	18.99	18.95	-15	14,288	-0.11%
2023/11/20	0	0.00	0.3	18.75	18.75	-0.3	14,077	0.00%
2023/11/17	0	0.00	0.2	18.88	18.85	-0.2	14,087	0.00%
2023/11/16	0	0.00	7.2	18.78	18.90	-7.2	14,042	-0.05%
2023/11/15	1	18.70	10	18.80	18.70	-9	13,952	-0.06%
2023/11/14	1	18.55	53.3	18.62	18.65	-52.3	13,867	-0.38%
2023/11/13	0	18.40	20.6	18.47	18.50	-20.6	13,856	-0.15%
2023/11/10	0	0.00	21	18.50	18.45	-21	14,109	-0.15%
2023/11/09	0	0.00	11.3	18.43	18.45	-11.3	14,229	-0.08%
2023/11/08	1	18.40	0	0.00	18.40	1	14,543	0.01%
2023/11/07	0	0.00	11	18.44	18.35	-11	14,571	-0.08%
2023/11/06	0	0.00	165	18.50	18.45	-165	14,681	-1.12%	大賣/鉅額交易
2023/11/03	0.6	18.20	102	18.31	18.40	-101.4	15,058	-0.67%	大賣/鉅額交易
2023/11/02	0	0.00	2	18.15	18.15	-2	15,598	-0.01%
2023/11/01	1	17.85	3.3	18.00	18.00	-2.3	16,002	-0.01%
2023/10/30	72.2	17.66	101	17.70	17.70	-28.8	16,608	-0.17%	大賣/
2023/10/27	1	17.95	5	17.90	17.95	-4	16,663	-0.02%
2023/10/26	4	17.85	6	17.86	17.85	-2	16,943	-0.01%
2023/10/25	12	18.06	0	0.00	18.05	12	16,987	0.07%
2023/10/24	2	18.13	16	18.03	18.15	-14	17,158	-0.08%
2023/10/23	40.1	18.05	1.3	18.18	18.15	38.8	17,342	0.22%
2023/10/20	87.2	18.11	61.2	18.21	18.20	26	17,283	0.15%
2023/10/19	10.1	18.30	41	18.44	18.40	-30.9	17,275	-0.18%
2023/10/18	45	18.49	39	18.52	18.50	6	17,554	0.03%
2023/10/17	0	0.00	40	18.56	18.60	-40	17,701	-0.23%
2023/10/16	0.2	18.35	25.2	18.43	18.40	-25	17,897	-0.14%
2023/10/13	0.9	18.35	21.1	18.46	18.50	-20.2	18,312	-0.11%
2023/10/12	0	0.00	32.2	18.37	18.45	-32.2	18,402	-0.18%
2023/10/11	0.1	17.90	33.7	18.20	18.25	-33.6	18,262	-0.18%
2023/10/06	1	17.60	8	17.66	17.70	-7	17,744	-0.04%
2023/10/05	0	0.00	2	17.40	17.35	-2	17,631	-0.01%
2023/10/04	17.2	17.15	1	17.20	17.15	16.2	17,702	0.09%
2023/10/02	2.1	17.35	0	0.00	17.35	2.1	17,813	0.01%
2023/09/27	2	17.30	3	17.38	17.40	-1	18,225	-0.01%
2023/09/26	4	17.33	0	17.40	17.35	4	18,519	0.02%
2023/09/25	2	17.35	0	0.00	17.45	2	18,508	0.01%
2023/09/22	4	17.25	0	0.00	17.30	4	18,769	0.02%
2023/09/21	21.7	17.33	0.2	17.50	17.25	21.6	18,910	0.11%
2023/09/20	0.2	17.60	0	0.00	17.60	0.2	18,746	0.00%
2023/09/18	0	0.00	5.1	17.50	17.55	-5.1	19,123	-0.03%
2023/09/15	1.2	17.47	0	0.00	17.65	1.2	19,275	0.01%
2023/09/14	0.6	17.55	5.6	17.56	17.70	-5	19,064	-0.03%
2023/09/13	1.7	17.44	7.2	17.50	17.50	-5.5	19,014	-0.03%
2023/09/12	0.1	17.45	4	17.45	17.50	-3.9	19,374	-0.02%
2023/09/11	3	17.20	0	0.00	17.45	3	19,403	0.02%
2023/09/08	1	17.15	0	0.00	17.35	1	19,433	0.01%
2023/09/07	7	17.14	1	17.20	17.25	6	19,619	0.03%
2023/09/06	4	17.18	0	0.00	17.15	4	19,640	0.02%
2023/09/05	5	17.25	0	0.00	17.35	5	19,647	0.03%
2023/09/04	0	0.00	100	17.35	17.40	-100	19,701	-0.51%
2023/09/01	0	0.00	1	17.30	17.25	-1	19,822	-0.01%
2023/08/31	105.7	17.20	0	0.00	17.10	105.7	19,857	0.53%	大買/鉅額交易
2023/08/29	2	17.33	5	17.30	17.30	-3	19,597	-0.02%
2023/08/28	0	0.00	100	17.31	17.35	-100	19,709	-0.51%
2023/08/25	2.1	17.10	0	0.00	17.10	2.1	21,157	0.01%
2023/08/24	1	17.25	13	17.29	17.25	-12	21,332	-0.06%
2023/08/23	1	17.15	0	0.00	17.20	1	21,377	0.00%
2023/08/22	1	17.10	0	0.00	17.20	1	21,593	0.00%
2023/08/21	117	17.30	0	0.00	17.25	117	21,682	0.54%	大買/鉅額交易
2023/08/18	2	17.08	2	17.10	17.10	0	21,775	0.00%
2023/08/17	7	16.91	1	17.00	16.95	6	21,749	0.03%
2023/08/16	5.1	17.05	10.2	17.15	17.05	-5.1	21,837	-0.02%
2023/08/15	2	17.38	3	17.35	17.25	-1	21,781	0.00%
2023/08/14	3.3	17.47	3	17.65	17.50	0.2	21,837	0.00%
2023/08/11	0.2	17.95	0	0.00	18.00	0.2	21,791	0.00%
2023/08/10	0.3	17.88	1.1	17.86	17.95	-0.8	21,795	0.00%
2023/08/09	22.4	17.85	11	17.85	17.85	11.4	21,797	0.05%
2023/08/08	20	18.69	23.4	18.67	18.70	-3.4	21,573	-0.02%
2023/08/07	0.1	18.75	34.5	18.68	18.80	-34.5	21,175	-0.16%
2023/08/04	25	18.60	34.6	18.67	18.70	-9.6	20,803	-0.05%
2023/08/02	7.2	18.63	0	18.55	18.55	7.2	20,541	0.03%
2023/08/01	2.3	18.71	7	18.77	18.80	-4.7	20,356	-0.02%
2023/07/31	6	18.65	0	0.00	18.65	6	20,211	0.03%
2023/07/28	5	18.55	0.3	18.50	18.55	4.7	20,073	0.02%
2023/07/27	1	18.50	19	18.54	18.50	-18	20,033	-0.09%
2023/07/26	1.5	18.33	72.6	18.31	18.40	-71.1	20,023	-0.35%
2023/07/25	2	18.00	5	18.05	18.05	-3	20,126	-0.01%
2023/07/24	11	17.95	0	0.00	18.00	11	20,119	0.05%
2023/07/21	0.3	18.15	10	18.10	18.10	-9.7	19,886	-0.05%
2023/07/20	1.6	18.01	4	18.10	18.10	-2.4	19,514	-0.01%
2023/07/19	36	18.01	5	18.07	18.00	31	19,075	0.16%
2023/07/18	63	17.99	4.1	18.10	18.05	58.9	18,736	0.31%
2023/07/17	0	0.00	4.3	17.95	17.95	-4.3	18,325	-0.02%
2023/07/14	10	17.77	2.5	17.70	17.75	7.5	18,118	0.04%
2023/07/13	0.1	17.60	0	0.00	17.60	0.1	18,051	0.00%
2023/07/12	1.6	17.50	1.1	17.46	17.60	0.5	18,053	0.00%
2023/07/10	0.5	17.45	1	17.40	17.35	-0.5	18,008	0.00%
2023/07/07	8	17.14	0	0.00	17.15	8	18,013	0.04%
2023/07/06	13.1	17.33	0	0.00	17.35	13.1	18,024	0.07%
2023/07/05	3	17.65	1	17.70	17.65	2	17,734	0.01%
2023/07/04	17	17.56	7	17.57	17.70	10	17,614	0.06%
2023/07/03	0	0.00	1	17.40	17.45	-1	17,532	-0.01%
2023/06/30	1	17.35	0	0.00	17.35	1	17,765	0.01%
2023/06/29	0	0.00	13	17.45	17.35	-13	17,833	-0.07%
2023/06/28	1.1	17.25	0	17.30	17.30	1.1	17,793	0.01%
2023/06/27	11	17.20	0	0.00	17.25	11	17,880	0.06%
2023/06/26	2	17.35	6	17.32	17.35	-4	17,978	-0.02%
2023/06/21	1	17.20	3	17.30	17.25	-2	17,850	-0.01%
2023/06/20	13	17.24	0	0.00	17.30	13	17,868	0.07%
2023/06/19	4	17.26	5.3	17.25	17.25	-1.3	17,780	-0.01%
2023/06/16	0	0.00	1	17.50	17.25	-1	17,773	-0.01%
2023/06/15	0	0.00	64	17.50	17.50	-64	17,789	-0.36%
2023/06/13	31	17.40	0	0.00	17.40	31	18,241	0.17%
2023/06/12	9	17.50	5	17.45	17.40	4	18,282	0.02%
2023/06/09	0	0.00	0.2	17.45	17.40	-0.2	18,567	0.00%
2023/06/08	0	0.00	2.3	17.42	17.35	-2.3	18,651	-0.01%
2023/06/07	0	0.00	2.4	17.40	17.45	-2.4	18,846	-0.01%
2023/06/06	1	17.40	2	17.35	17.35	-1	19,036	-0.01%
2023/06/05	2.4	17.30	10	17.35	17.30	-7.6	19,084	-0.04%
2023/06/02	20	17.20	5	17.21	17.15	15	19,127	0.08%
2023/06/01	0	17.25	2	17.15	17.15	-2	19,110	-0.01%
2023/05/31	2	17.15	0	0.00	17.30	2	19,035	0.01%
2023/05/30	5	17.22	0	0.00	17.15	5	17,687	0.03%
2023/05/29	5	17.15	3	17.23	17.15	2	17,761	0.01%
2023/05/26	25	17.07	6	17.10	17.10	19	18,039	0.11%
2023/05/25	2	17.20	2	17.20	17.15	0	17,862	0.00%
2023/05/24	1	17.30	0	0.00	17.35	1	17,953	0.01%
2023/05/23	0	0.00	23	17.41	17.45	-23	17,845	-0.13%
2023/05/22	21.5	17.36	0	0.00	17.40	21.5	17,791	0.12%
2023/05/19	3	17.23	0	0.00	17.25	3	17,613	0.02%
2023/05/18	4	17.19	14.1	17.22	17.20	-10.1	17,538	-0.06%
2023/05/17	0	0.00	8	17.17	17.20	-8	17,389	-0.05%
2023/05/15	2.5	16.90	21	16.90	16.90	-18.5	17,287	-0.11%
2023/05/12	28	16.87	0	0.00	16.90	28	17,287	0.16%
2023/05/11	2	17.08	1	17.05	17.10	1	17,034	0.01%
2023/05/10	3	17.22	0.1	17.25	17.30	2.9	16,965	0.02%
2023/05/09	11	17.20	0	0.00	17.30	11	16,993	0.06%
2023/05/08	0	0.00	22	17.18	17.20	-22	17,111	-0.13%
2023/05/05	1	17.05	5	17.05	17.05	-4	17,052	-0.02%
2023/05/04	3.3	16.90	1	17.05	17.00	2.3	17,176	0.01%
2023/05/03	9	16.84	0	0.00	16.90	9	17,257	0.05%
2023/05/02	18	16.80	8	16.84	16.85	10	17,639	0.06%
2023/04/28	6	16.74	3	16.85	16.70	3	18,010	0.02%
2023/04/27	1	16.70	0	0.00	16.75	1	18,022	0.01%
2023/04/26	2	16.65	1	16.70	16.65	1	18,048	0.01%
2023/04/25	3	16.68	28.1	16.69	16.65	-25.1	17,935	-0.14%
2023/04/24	1	16.70	0	0.00	16.70	1	17,890	0.01%
2023/04/21	2.5	16.66	4	16.65	16.70	-1.5	18,127	-0.01%
2023/04/19	20	16.80	0	0.00	16.80	20	18,329	0.11%
2023/04/18	0	16.80	1	16.80	16.80	-1	18,298	-0.01%
2023/04/17	1.4	16.86	7.3	16.75	16.80	-5.8	18,204	-0.03%
2023/04/14	1	16.80	0.4	16.90	16.90	0.6	18,151	0.00%
2023/04/13	5	16.80	0	0.00	16.80	5	18,258	0.03%
2023/04/12	2.9	16.63	0	0.00	16.60	2.9	18,165	0.02%
2023/04/11	8.3	16.61	1	16.65	16.60	7.3	18,195	0.04%
2023/04/10	2	16.60	2	16.70	16.65	0	18,010	0.00%
2023/04/07	10	16.55	0	0.00	16.60	10	18,017	0.06%
2023/04/06	4	16.55	0	0.00	16.55	4	17,985	0.02%
2023/03/31	3	16.62	4	16.68	16.60	-1	18,093	-0.01%
2023/03/30	5	16.55	0	0.00	16.55	5	18,879	0.03%
2023/03/29	0	0.00	10.8	16.70	16.75	-10.8	19,673	-0.05%
2023/03/28	3	16.62	4.3	16.67	16.60	-1.3	20,724	-0.01%
2023/03/27	3	16.60	0	0.00	16.55	3	22,084	0.01%
2023/03/24	2.4	16.31	5	16.50	16.40	-2.6	23,575	-0.01%
2023/03/23	5	16.32	10.1	16.42	16.40	-5.1	23,691	-0.02%
2023/03/22	7.4	16.30	1	16.30	16.40	6.4	23,728	0.03%
2023/03/21	15	16.17	10.1	16.15	16.10	4.9	24,081	0.02%
2023/03/20	13.3	15.94	30.8	15.93	15.95	-17.5	24,144	-0.07%
2023/03/17	1	16.40	0	0.00	16.25	1	23,839	0.00%
2023/03/16	23.7	16.29	0	0.00	16.30	23.7	23,714	0.10%
2023/03/15	7.4	16.55	0	0.00	16.55	7.4	23,658	0.03%
2023/03/14	13	16.59	10	16.60	16.55	3	23,632	0.01%
2023/03/13	5.9	16.81	0	0.00	16.80	5.9	23,698	0.02%
2023/03/10	9.1	16.86	0	0.00	16.85	9.1	23,864	0.04%
2023/03/09	27	16.97	0	0.00	17.00	27	24,080	0.11%
2023/03/08	0	17.15	3	17.18	17.20	-3	25,429	-0.01%
2023/03/07	7.5	17.16	0	0.00	17.15	7.5	25,726	0.03%
2023/03/06	1	17.05	3	17.07	17.05	-2	26,092	-0.01%
2023/03/03	14	17.05	5.3	17.10	17.05	8.7	26,493	0.03%
2023/03/02	11	17.10	0	0.00	17.05	11	26,675	0.04%
2023/03/01	4	17.06	0	0.00	17.20	4	26,917	0.01%
2023/02/24	8.1	17.22	3	17.25	17.20	5.1	26,976	0.02%
2023/02/23	0.3	17.30	8.8	17.35	17.35	-8.6	26,684	-0.03%
2023/02/22	17	17.11	5	17.30	17.20	12	26,812	0.04%
2023/02/21	6	17.25	2	17.25	17.30	4	26,617	0.02%
2023/02/20	3	17.35	3	17.33	17.35	0	26,874	0.00%
2023/02/17	2	17.38	0.1	17.35	17.40	1.9	27,038	0.01%
2023/02/16	11	17.35	5	17.40	17.30	6	27,468	0.02%
2023/02/15	10	17.25	0	0.00	17.20	10	27,739	0.04%
2023/02/14	6	17.34	4	17.39	17.35	2	27,774	0.01%
2023/02/13	12	17.24	6	17.40	17.40	6	27,930	0.02%
2023/02/10	15	17.11	0	0.00	17.20	15	28,040	0.05%
2023/02/09	15	17.17	4.1	17.20	17.20	11	28,046	0.04%
2023/02/08	4.4	17.25	0	0.00	17.20	4.4	28,346	0.02%
2023/02/07	4	17.35	2	17.40	17.35	2	28,453	0.01%
2023/02/06	8	17.28	5	17.35	17.35	3	28,546	0.01%
2023/02/03	1	17.35	6	17.40	17.45	-5	28,528	-0.02%
2023/02/02	1	17.40	3.4	17.39	17.35	-2.4	28,644	-0.01%
2023/02/01	30.1	17.19	5	17.35	17.30	25.1	28,586	0.09%
2023/01/31	23.2	17.40	0	0.00	17.30	23.2	28,554	0.08%
2023/01/30	8.1	17.69	20.4	17.70	17.90	-12.3	28,334	-0.04%
2023/01/17	3	17.40	37	17.70	17.75	-34	28,268	-0.12%
2023/01/16	6	17.36	3	17.45	17.40	3	28,337	0.01%
2023/01/13	0	0.00	4	17.33	17.30	-4	28,308	-0.01%
2023/01/12	2	17.35	21	17.35	17.25	-19	28,953	-0.07%
2023/01/11	10	17.40	17	17.42	17.35	-7	29,129	-0.02%
2023/01/10	20	17.23	3	17.28	17.40	17	28,988	0.06%
2023/01/09	10	17.21	5.1	17.30	17.30	4.9	28,967	0.02%
2023/01/06	2	16.90	3	16.97	16.95	-1	28,967	0.00%
2023/01/05	2	16.70	25	16.81	16.85	-23	29,208	-0.08%
2023/01/04	1	16.70	12	16.74	16.70	-11	29,312	-0.04%
2023/01/03	2.3	16.61	0	0.00	16.60	2.3	29,503	0.01%
2022/12/30	0	0.00	6	16.95	16.75	-6	29,370	-0.02%
2022/12/27	1	16.80	4	16.80	16.80	-3	29,456	-0.01%
2022/12/26	1	16.70	0	0.00	16.80	1	29,608	0.00%
2022/12/23	9.1	16.74	4	16.85	16.70	5.1	29,952	0.02%
2022/12/22	4	16.63	5	17.55	17.55	-1	29,947	0.00%
2022/12/21	5	16.50	0	0.00	16.60	5	29,092	0.02%
2022/12/20	13	16.50	0	0.00	16.60	13	28,190	0.05%
2022/12/19	4.5	16.63	4.1	16.60	16.70	0.4	27,307	0.00%
2022/12/16	10	17.03	0.7	17.00	16.90	9.3	25,881	0.04%
2022/12/15	4	17.40	0	0.00	17.45	4	24,505	0.02%
2022/12/14	0	0.00	0.1	17.55	17.60	-0.1	24,468	0.00%
2022/12/13	22	17.60	11	17.69	17.40	11	24,526	0.04%
2022/12/12	1	17.85	21	17.87	17.80	-20	24,522	-0.08%
2022/12/09	10	17.70	0	0.00	17.75	10	26,595	0.04%
2022/12/08	11	17.71	12	17.85	17.95	-1	26,575	0.00%
2022/12/07	2	17.95	82.1	18.00	17.90	-80.1	26,541	-0.30%
2022/12/06	11	17.80	16	17.96	17.85	-5	26,459	-0.02%
2022/12/05	5	17.86	30	17.98	17.95	-25	26,541	-0.09%
2022/12/02	1	17.75	19	17.85	17.85	-18	26,578	-0.07%
2022/12/01	10	17.87	40	17.94	17.95	-30	26,527	-0.11%
2022/11/30	0	0.00	210	17.99	18.20	-210	26,334	-0.80%	大賣/鉅額交易
2022/11/29	1	17.65	69	17.63	17.75	-68	25,062	-0.27%
2022/11/28	0	0.00	21	17.50	17.50	-21	24,730	-0.08%
2022/11/25	0	17.35	75	17.41	17.50	-75	24,426	-0.31%
2022/11/24	3	17.35	121	17.23	17.30	-118	24,195	-0.49%	大賣/鉅額交易
2022/11/23	5	17.20	55	17.24	17.25	-50	24,085	-0.21%
2022/11/22	5	16.96	45	17.02	17.15	-40	23,860	-0.17%
2022/11/18	10	16.85	10	17.05	16.95	0	23,473	0.00%
2022/11/17	0	0.00	5	16.89	16.90	-5	23,347	-0.02%
2022/11/16	128	16.86	30	17.07	16.90	98	23,384	0.42%	大買/
2022/11/15	10	16.90	25	17.07	17.00	-15	23,123	-0.06%
2022/11/14	1	16.95	90	16.98	17.05	-89	23,011	-0.39%
2022/11/11	0.1	16.65	50	16.76	16.80	-49.9	22,582	-0.22%
2022/11/10	0	0.00	10	16.55	16.45	-10	22,261	-0.04%
2022/11/09	12.1	16.54	33	16.58	16.55	-20.9	22,322	-0.09%
2022/11/08	0.6	16.45	25	16.44	16.50	-24.4	22,174	-0.11%
2022/11/07	1	16.20	0	0.00	16.30	1	21,973	0.00%
2022/11/04	0	0.00	5	16.17	16.25	-5	22,088	-0.02%
2022/11/03	6	15.90	1.1	15.95	16.05	4.9	22,066	0.02%
2022/11/02	5.5	16.15	0.1	16.20	16.10	5.4	22,844	0.02%
2022/11/01	0	0.00	2.1	16.29	16.30	-2.1	23,061	-0.01%
2022/10/31	0	0.00	1.1	16.28	16.10	-1.1	23,243	0.00%
2022/10/28	0.1	16.05	0.1	16.15	16.00	0	23,101	0.00%
2022/10/27	0	0.00	0.1	16.25	16.05	-0.1	23,111	0.00%
2022/10/26	0	0.00	184.2	15.95	16.05	-184.2	23,069	-0.80%	大賣/鉅額交易
2022/10/25	0	0.00	7.7	15.56	15.70	-7.7	22,912	-0.03%
2022/10/24	2.5	15.73	0	0.00	15.80	2.5	22,812	0.01%
2022/10/21	10.1	16.10	10	16.30	16.15	0.1	22,533	0.00%
2022/10/20	199.1	15.78	1	15.80	16.10	198.1	22,503	0.88%	大買/鉅額交易
2022/10/19	3.1	16.38	0	0.00	16.50	3.1	21,861	0.01%
2022/10/17	1.1	16.41	0	0.00	16.50	1.1	21,816	0.01%
2022/10/14	4.5	16.74	1	16.75	16.60	3.5	21,900	0.02%
2022/10/13	8	16.76	0	0.00	16.75	8	22,087	0.04%
2022/10/12	0	0.00	1	16.95	17.10	-1	22,299	0.00%
2022/10/11	1.1	16.90	5	16.95	16.85	-3.9	22,635	-0.02%
2022/10/07	10	16.90	0	0.00	16.95	10	22,583	0.04%
2022/10/06	1	16.95	13.2	17.09	17.15	-12.2	22,696	-0.05%
2022/10/05	1.1	16.96	1	17.00	16.95	0.1	22,779	0.00%
2022/10/03	7.3	17.01	0	0.00	16.85	7.3	22,843	0.03%
2022/09/30	2	17.25	11	17.27	17.30	-9	22,822	-0.04%
2022/09/29	2.1	17.03	14	17.06	17.15	-11.8	22,650	-0.05%
2022/09/28	1.3	16.99	11	16.94	16.90	-9.7	22,482	-0.04%
2022/09/27	0	0.00	1	17.10	17.20	-1	22,410	0.00%
2022/09/26	1	17.10	6	17.11	17.15	-5	22,435	-0.02%
2022/09/23	0	0.00	2	17.35	17.40	-2	22,442	-0.01%
2022/09/22	12.3	17.19	5	17.24	17.20	7.3	22,596	0.03%
2022/09/21	2	17.55	0	17.65	17.60	2	22,428	0.01%
2022/09/20	2.4	17.59	3	17.60	17.60	-0.7	22,293	0.00%
2022/09/19	18.9	17.80	6.5	17.90	17.75	12.4	22,142	0.06%
2022/09/16	5	18.65	15.4	18.54	18.45	-10.4	21,731	-0.05%
2022/09/15	2	18.18	1	18.25	18.20	1	19,590	0.00%
2022/09/14	10.1	18.00	2.3	18.20	18.00	7.8	19,489	0.04%
2022/09/13	0.1	18.15	5	18.25	18.20	-4.9	19,620	-0.02%
2022/09/12	4.1	18.26	38.5	18.19	18.30	-34.4	19,688	-0.17%
2022/09/08	24.5	17.58	4	17.80	17.95	20.5	19,807	0.10%
2022/09/07	0	0.00	2	17.45	17.45	-2	19,552	-0.01%
2022/09/06	2.1	17.75	12	17.71	17.70	-9.9	19,360	-0.05%
2022/09/05	15.1	17.67	26.1	17.60	17.65	-10.9	19,174	-0.06%
2022/09/02	4	17.18	4	17.23	17.15	0	19,054	0.00%
2022/08/31	1.1	17.39	1	17.30	17.35	0.1	18,932	0.00%
2022/08/29	2	17.20	2	17.10	17.20	0	18,739	0.00%
2022/08/26	0.1	17.40	1	17.45	17.45	-0.9	18,800	-0.01%
2022/08/25	1.1	17.15	1	17.30	17.40	0.1	18,931	0.00%
2022/08/24	1	17.10	2	17.15	17.10	-1	19,083	-0.01%
2022/08/23	2	17.10	0	0.00	17.25	2	19,765	0.01%
2022/08/22	5	17.22	1	17.30	17.25	4	20,008	0.02%
2022/08/19	0	0.00	2	17.23	17.30	-2	20,366	-0.01%
2022/08/18	4	17.18	0	0.00	17.25	4	20,415	0.02%
2022/08/16	0	17.10	0	0.00	17.25	0	20,722	0.00%
2022/08/15	0	17.20	0.2	17.20	17.15	-0.2	21,094	0.00%
2022/08/12	2	17.15	0.1	17.20	17.20	1.9	21,506	0.01%
2022/08/11	1.1	17.20	0	0.00	17.20	1.1	21,697	0.01%
2022/08/10	6	16.98	4	16.99	16.90	2	21,725	0.01%
2022/08/09	3.2	17.66	12.1	17.63	17.70	-8.9	21,741	-0.04%
2022/08/08	0.1	17.35	19	17.15	17.35	-18.9	21,021	-0.09%
2022/08/05	1	16.85	9	17.01	17.10	-8	20,813	-0.04%
2022/08/04	0	0.00	12	16.80	16.80	-12	20,708	-0.06%
2022/08/03	1	16.65	8	16.70	16.80	-7	20,751	-0.03%
2022/08/02	7.1	16.59	15	16.71	16.85	-8	20,909	-0.04%
2022/08/01	1	16.80	0.2	16.85	16.80	0.8	21,102	0.00%
2022/07/29	7	16.70	1	16.85	16.90	6	21,237	0.03%
2022/07/28	0.1	16.60	42	16.60	16.65	-42	20,973	-0.20%
2022/07/27	2.1	16.30	0	0.00	16.50	2.1	20,913	0.01%
2022/07/26	39	16.26	30	16.30	16.35	9	20,907	0.04%
2022/07/25	13.1	16.40	0	0.00	16.40	13.1	20,876	0.06%
2022/07/22	0.3	16.16	0	0.00	16.20	0.3	21,084	0.00%
2022/07/21	90	15.98	2	15.95	16.00	88	20,975	0.42%
2022/07/20	9.3	15.90	1	15.85	15.90	8.3	20,902	0.04%
2022/07/19	10	16.00	1.4	15.98	16.00	8.6	20,796	0.04%
2022/07/15	8.6	15.26	0	0.00	15.25	8.6	20,201	0.04%
2022/07/14	1	15.65	1	15.70	15.65	0	20,191	0.00%
2022/07/13	2.6	15.92	0	0.00	15.85	2.6	20,358	0.01%
2022/07/12	1.2	15.79	30	15.60	15.65	-28.9	20,449	-0.14%
2022/07/11	3	16.32	2	16.35	16.15	1	20,367	0.00%
2022/07/08	0	0.00	2	16.65	16.60	-2	20,607	-0.01%
2022/07/07	1	16.30	0	0.00	16.30	1	20,678	0.00%
2022/07/06	1	16.50	0	0.00	16.45	1	20,735	0.00%
2022/07/05	0	0.00	1	16.80	16.85	-1	20,955	0.00%
2022/07/01	8	16.63	0.5	16.70	16.65	7.5	21,873	0.03%
2022/06/29	0	0.00	2.3	17.04	17.00	-2.3	22,104	-0.01%
2022/06/27	0	0.00	3	17.30	17.10	-3	23,645	-0.01%
2022/06/24	0	0.00	0.4	17.10	17.15	-0.4	23,760	0.00%
2022/06/23	0	0.00	27	16.98	17.00	-27	23,773	-0.11%
2022/06/22	0	0.00	6	16.95	16.85	-6	23,808	-0.03%
2022/06/21	0	0.00	25	17.06	16.95	-25	23,936	-0.10%
2022/06/17	3.1	16.79	0	0.00	16.75	3.1	23,783	0.01%
2022/06/16	21	17.25	4	17.31	17.10	17	23,540	0.07%
2022/06/15	0	0.00	2	17.25	17.15	-2	23,947	-0.01%
2022/06/14	0	0.00	9	17.00	17.05	-9	24,177	-0.04%
2022/06/13	8.2	16.94	0	0.00	16.95	8.2	24,284	0.03%
2022/06/10	12	17.29	0	0.00	17.20	12	24,136	0.05%
2022/06/09	10	17.44	0	0.00	17.40	10	24,144	0.04%
2022/06/07	2	17.55	0	0.00	17.55	2	24,289	0.01%
2022/06/06	11	17.54	1	17.70	17.60	10	24,493	0.04%
2022/06/01	6.7	17.81	0	0.00	17.75	6.7	25,284	0.03%
2022/05/31	9	17.43	2	17.70	18.15	7	25,359	0.03%
2022/05/30	3	17.85	0	0.00	17.80	3	24,680	0.01%
2022/05/27	6	17.70	6	17.70	17.70	0	24,579	0.00%
2022/05/26	1.1	17.30	0	17.35	17.30	1.1	24,431	0.00%
2022/05/25	1	17.25	0	0.00	17.40	1	24,834	0.00%
2022/05/24	0	0.00	1	17.40	17.40	-1	25,042	0.00%
2022/05/23	3	17.32	6	17.19	17.50	-3	24,994	-0.01%
2022/05/20	0.1	17.30	5	17.45	17.50	-4.9	24,744	-0.02%
2022/05/19	17	17.15	0	0.00	17.15	17	24,332	0.07%
2022/05/18	1	17.01	8	17.31	17.50	-7	24,102	-0.03%
2022/05/17	2	16.75	9	17.04	17.05	-7	23,940	-0.03%
2022/05/16	3.1	16.72	2.5	16.91	16.85	0.6	23,664	0.00%
2022/05/13	3.1	16.93	8.1	16.99	16.95	-5	23,459	-0.02%
2022/05/12	23.2	16.92	8	16.85	16.80	15.2	23,497	0.06%
2022/05/11	0	0.00	3	17.35	17.35	-3	23,285	-0.01%
2022/05/10	5	17.16	2	17.23	17.50	3	23,229	0.01%
2022/05/09	8	17.22	3	17.20	17.20	5	23,175	0.02%
2022/05/06	13	17.77	6.1	17.80	17.75	7	23,160	0.03%
2022/05/05	5	18.05	2	18.15	18.05	3	23,325	0.01%
2022/05/04	0	0.00	0.5	18.25	18.30	-0.5	23,323	0.00%
2022/05/03	5	18.20	5.1	18.10	18.20	-0.1	23,506	0.00%
2022/04/28	0.1	18.15	0	0.00	18.15	0.1	23,926	0.00%
2022/04/27	13.6	18.15	15	18.20	18.15	-1.4	23,891	-0.01%
2022/04/25	6.1	18.15	1	18.25	18.25	5.1	24,352	0.02%
2022/04/22	1	18.60	2	18.10	18.60	-1	24,188	0.00%
2022/04/21	0	0.00	1	18.30	18.25	-1	24,321	0.00%
2022/04/20	1.6	18.24	0	0.00	18.25	1.6	24,627	0.01%
2022/04/19	10	18.29	16	18.39	18.35	-6	24,943	-0.02%
2022/04/18	12	18.09	1	18.05	18.10	11	25,184	0.04%
2022/04/15	0	0.00	153	18.60	18.50	-153	25,193	-0.61%	大賣/鉅額交易
2022/04/14	23.1	18.65	3.1	18.57	18.50	20.1	25,278	0.08%
2022/04/13	2	19.00	7	18.98	19.05	-5	25,156	-0.02%
2022/04/12	3	18.85	6	18.85	18.85	-3	25,076	-0.01%
2022/04/11	33	18.96	21	19.02	19.00	12	24,971	0.05%
2022/04/08	62.1	18.98	9	18.89	19.05	53.1	24,700	0.21%
2022/04/07	35.6	18.87	6	18.83	18.65	29.6	24,490	0.12%
2022/04/06	9	18.83	3	18.85	19.10	6	23,729	0.03%
2022/04/01	12.5	18.60	11	18.49	18.70	1.5	23,394	0.01%
2022/03/31	28.9	18.52	11.5	18.54	18.40	17.4	23,068	0.08%
2022/03/30	1	18.25	44	18.21	18.35	-43	22,484	-0.19%
2022/03/29	25.4	17.37	6	17.35	17.30	19.4	21,310	0.09%
2022/03/28	0.3	17.43	1	17.35	17.55	-0.7	21,088	0.00%
2022/03/25	21	17.50	0	0.00	17.50	21	21,031	0.10%
2022/03/24	5.1	17.66	22	17.66	17.75	-17	20,906	-0.08%
2022/03/23	10	17.66	1	17.75	17.75	9	20,874	0.04%
2022/03/22	2	17.35	3.2	17.30	17.45	-1.2	20,749	-0.01%
2022/03/21	9	17.33	170.9	17.37	17.35	-161.9	20,844	-0.78%	大賣/鉅額交易
2022/03/18	7.1	17.37	74	17.65	17.30	-67	20,848	-0.32%
2022/03/17	1	17.30	3	17.35	17.40	-2	20,512	-0.01%
2022/03/16	3	16.98	2	16.95	17.10	1	20,532	0.00%
2022/03/15	5.4	16.90	0	0.00	17.00	5.4	20,471	0.03%
2022/03/14	11	17.00	14	16.96	17.00	-3	20,535	-0.01%
2022/03/10	3	16.92	15	16.76	16.90	-12	20,613	-0.06%
2022/03/09	13	16.43	4	16.48	16.40	9	20,604	0.04%
2022/03/08	21.4	16.43	29	16.64	16.40	-7.6	20,374	-0.04%
2022/03/07	10.2	16.69	1	16.65	16.80	9.2	19,954	0.05%
2022/03/04	16	17.19	0.6	17.15	17.10	15.4	20,316	0.08%
2022/03/03	5	17.35	42	17.45	17.50	-37	20,250	-0.18%
2022/03/02	31	17.15	1	17.20	17.40	30	20,483	0.15%
2022/03/01	6	17.16	10	17.25	17.20	-4	20,422	-0.02%
2022/02/25	10	17.00	19.1	17.05	17.10	-9.1	20,478	-0.04%
2022/02/24	20.4	17.13	22	17.25	17.20	-1.6	20,247	-0.01%
2022/02/23	6	17.39	1	17.40	17.45	5	19,962	0.03%
2022/02/22	27.1	17.27	3	17.27	17.40	24.1	20,043	0.12%
2022/02/21	32	17.50	0	0.00	17.55	32	20,195	0.16%
2022/02/18	15.5	17.44	3	17.42	17.40	12.5	20,490	0.06%
2022/02/17	19	17.43	46	17.41	17.40	-27	20,579	-0.13%
2022/02/15	20.5	17.28	0	0.00	17.25	20.5	21,064	0.10%
2022/02/14	1	17.25	0.1	17.30	17.40	1	21,227	0.00%
2022/02/11	5.1	17.38	3	17.30	17.35	2.1	21,089	0.01%
2022/02/10	2	17.30	2.4	17.41	17.45	-0.4	21,082	0.00%
2022/02/09	4	17.40	6	17.47	17.50	-2	20,990	-0.01%
2022/02/08	0	0.00	23.6	17.23	17.35	-23.6	20,909	-0.11%
2022/02/07	2	16.90	17	16.66	17.05	-15	20,573	-0.07%
2022/01/26	17	16.43	1	16.50	16.45	16	20,166	0.08%
2022/01/25	23	16.20	23	16.36	16.40	0	20,142	0.00%
2022/01/24	11	16.23	17	16.47	16.55	-6	20,008	-0.03%
2022/01/21	14.3	16.44	1	16.50	16.50	13.3	19,975	0.07%
2022/01/20	13	16.77	11	16.72	16.75	2	19,706	0.01%
2022/01/19	4	16.94	0	0.00	16.95	4	19,565	0.02%
2022/01/18	33	17.06	30	17.18	17.10	3	19,333	0.02%
2022/01/17	12.5	16.70	0	0.00	16.70	12.5	18,968	0.07%
2022/01/14	9	16.68	40.2	16.70	16.70	-31.2	18,934	-0.16%
2022/01/13	25	16.60	10	16.63	16.70	15	18,923	0.08%
2022/01/12	29.1	16.36	35	16.35	16.45	-5.9	18,548	-0.03%
2022/01/11	10	16.24	7.9	16.41	16.55	2.1	18,182	0.01%
2022/01/10	27	16.33	1	16.35	16.35	26	17,778	0.15%
2022/01/07	11	16.64	10	16.62	16.55	1	17,534	0.01%
2022/01/06	4	16.40	12	16.40	16.50	-8	17,290	-0.05%
2022/01/05	0	0.00	57	16.20	16.30	-57	17,151	-0.33%
2022/01/04	0	0.00	2	16.10	16.20	-2	17,180	-0.01%
2022/01/03	3	16.10	0	0.00	16.10	3	17,144	0.02%
2021/12/30	4	16.13	0	0.00	16.15	4	17,134	0.02%
2021/12/29	0	0.00	17	16.14	16.25	-17	17,244	-0.10%
2021/12/28	2	15.95	18	15.91	16.05	-16	17,275	-0.09%
2021/12/27	0	0.00	5	15.95	15.95	-5	17,280	-0.03%
2021/12/24	5	15.95	7	16.00	15.95	-2	17,601	-0.01%
2021/12/22	10	15.87	0.4	15.90	15.85	9.6	17,825	0.05%
2021/12/21	11	15.82	40	15.89	15.90	-29	17,879	-0.16%
2021/12/20	17	15.75	10	15.79	15.75	7	17,886	0.04%
2021/12/16	4	15.81	0	0.00	15.75	4	17,799	0.02%
2021/12/15	0	0.00	8	15.79	15.85	-8	17,991	-0.04%
2021/12/14	9	15.60	0	0.00	15.65	9	18,302	0.05%
2021/12/13	8.5	15.83	50	15.95	15.85	-41.5	18,314	-0.23%
2021/12/10	0.1	15.80	48	15.91	15.95	-47.9	18,235	-0.26%
2021/12/09	0	0.00	4	15.63	15.70	-4	18,101	-0.02%
2021/12/08	3	15.55	7	15.60	15.55	-4	18,107	-0.02%
2021/12/07	7	15.20	16	15.40	15.50	-9	18,006	-0.05%
2021/12/06	1	15.15	0	0.00	15.35	1	18,022	0.01%
2021/12/03	30	15.20	7	15.20	15.20	23	18,179	0.13%
2021/12/02	2	15.15	4	15.10	15.15	-2	18,012	-0.01%
2021/12/01	17	15.03	0	0.00	15.15	17	17,952	0.09%
2021/11/30	11	14.98	7	15.30	15.30	4	18,025	0.02%
2021/11/29	20	15.04	42.6	15.05	15.00	-22.6	17,460	-0.13%
2021/11/26	16	15.19	112	15.25	15.15	-96	17,556	-0.55%	大賣/
2021/11/25	11	15.46	0	0.00	15.50	11	17,543	0.06%
2021/11/24	29	15.51	11.5	15.56	15.50	17.5	17,728	0.10%
2021/11/23	6	15.35	7.6	15.40	15.30	-1.6	17,949	-0.01%
2021/11/22	0.5	15.24	3	15.22	15.20	-2.5	17,786	-0.01%
2021/11/19	21.4	15.15	0	0.00	15.10	21.4	17,608	0.12%
2021/11/18	0.1	15.15	18	15.20	15.20	-18	17,542	-0.10%
2021/11/17	7	14.90	14	14.90	15.00	-7	17,430	-0.04%
2021/11/16	22	14.63	0	0.00	14.75	22	17,275	0.13%
2021/11/15	10	14.75	37	14.72	14.70	-27	17,500	-0.15%
2021/11/12	10	14.55	48.5	14.52	14.55	-38.5	17,586	-0.22%
2021/11/11	4	14.30	14	14.29	14.35	-10	17,621	-0.06%
2021/11/10	0.1	14.15	0	0.00	14.20	0.1	17,677	0.00%
2021/11/09	0	0.00	1	14.15	14.15	-1	17,849	-0.01%
2021/11/08	4	14.15	7	14.20	14.20	-3	19,488	-0.02%
2021/11/05	7	14.00	1	14.00	14.15	6	20,771	0.03%
2021/11/04	0	0.00	14	14.15	14.15	-14	21,225	-0.07%
2021/11/02	8	14.20	0	0.00	14.15	8	22,030	0.04%
2021/11/01	0	0.00	1	14.10	14.15	-1	22,375	0.00%
2021/10/29	0	0.00	3	14.10	14.15	-3	22,652	-0.01%
2021/10/28	0	0.00	65	14.15	14.15	-65	22,738	-0.29%
2021/10/26	0	0.00	68.2	14.15	14.15	-68.2	23,721	-0.29%
2021/10/25	0	0.00	21	14.10	14.10	-21	23,925	-0.09%
2021/10/21	0	14.00	8.7	14.00	14.00	-8.6	24,666	-0.03%
2021/10/20	8	13.95	0	0.00	13.95	8	24,530	0.03%
2021/10/19	0	0.00	5.3	13.97	14.00	-5.3	24,549	-0.02%
2021/10/18	3.3	13.95	8	14.00	13.90	-4.7	24,547	-0.02%
2021/10/15	0	0.00	1.8	13.85	13.85	-1.8	24,705	-0.01%
2021/10/14	0	0.00	1	13.80	13.80	-1	25,194	0.00%
2021/10/13	1	13.85	1	13.90	13.90	0	25,692	0.00%
2021/10/12	1	13.70	0	0.00	13.85	1	26,213	0.00%
2021/10/08	16	13.85	5	13.85	13.80	11	26,397	0.04%
2021/10/07	53	13.95	5	13.90	13.90	48	26,798	0.18%
2021/10/06	5	13.76	3	13.85	13.90	2	27,522	0.01%
2021/10/05	3	13.72	0	0.00	13.80	3	27,872	0.01%
2021/10/04	1	13.70	38	13.71	13.75	-37	28,243	-0.13%
2021/10/01	25	13.74	50	13.70	13.70	-25	28,494	-0.09%
2021/09/30	1	13.85	0	0.00	13.90	1	28,465	0.00%
2021/09/29	4	13.80	0	0.00	13.90	4	28,591	0.01%
2021/09/28	27.1	13.90	0	0.00	13.85	27.1	28,514	0.09%
2021/09/27	4	13.95	2.1	14.00	14.00	1.9	28,525	0.01%
2021/09/24	20	13.90	14.9	13.94	13.95	5.1	28,613	0.02%
2021/09/23	0	0.00	7	14.00	13.85	-7	28,694	-0.02%
2021/09/22	16	13.81	0	0.00	13.85	16	28,663	0.06%
2021/09/17	13	13.99	0	0.00	13.95	13	28,334	0.05%
2021/09/16	0	0.00	1	14.05	14.10	-1	28,048	0.00%
2021/09/14	4	14.05	0	14.05	14.05	4	28,046	0.01%
2021/09/13	1	14.05	0	0.00	14.10	1	27,890	0.00%
2021/09/10	2	14.00	0	0.00	14.05	2	28,048	0.01%
2021/09/09	7	14.00	2	13.95	14.00	5	28,506	0.02%
2021/09/08	1	13.95	40	14.00	14.05	-39	28,496	-0.14%
2021/09/07	0.1	14.00	0	0.00	14.00	0.1	28,448	0.00%
2021/09/06	2.5	14.10	20	14.05	14.05	-17.5	28,798	-0.06%
2021/09/03	0	0.00	0.1	14.05	14.10	-0.1	29,075	0.00%
2021/09/02	4.2	13.89	51	13.90	14.00	-46.8	28,902	-0.16%
2021/09/01	18	14.01	1	14.15	14.00	17	28,728	0.06%
2021/08/31	11	14.15	16	14.12	14.25	-5	28,492	-0.02%
2021/08/30	7	14.24	5	14.15	14.25	2	28,405	0.01%
2021/08/27	0.1	14.00	23	13.86	14.05	-22.9	28,191	-0.08%
2021/08/25	1	13.60	0	0.00	13.65	1	27,745	0.00%
2021/08/24	1	13.45	2	13.45	13.60	-1	27,751	0.00%
2021/08/23	3	13.50	7	13.55	13.50	-4	27,758	-0.01%
2021/08/20	26	13.64	1	13.65	13.60	25	27,850	0.09%
2021/08/19	4	13.65	0.1	13.60	13.65	4	28,567	0.01%
2021/08/18	0	0.00	10	13.58	13.65	-10	28,331	-0.04%
2021/08/17	7	13.41	4	13.38	13.55	3	28,179	0.01%
2021/08/16	8	13.31	2	13.25	13.30	6	27,834	0.02%
2021/08/13	12	13.28	51	13.30	13.35	-39	27,802	-0.14%
2021/08/12	358	13.38	3.1	13.27	13.30	354.9	27,698	1.28%	大買/鉅額交易
2021/08/11	53	14.22	76.5	14.19	14.20	-23.5	26,185	-0.09%
2021/08/10	7	14.21	7	14.20	14.20	0	25,336	0.00%
2021/08/09	25	14.20	22	14.25	14.20	3	25,405	0.01%
2021/08/06	2	14.25	40	14.25	14.20	-38	25,402	-0.15%
2021/08/05	0	0.00	12.1	14.25	14.25	-12.1	25,879	-0.05%
2021/08/04	51	14.15	29	14.20	14.20	22	26,968	0.08%
2021/08/03	12	14.10	12	14.15	14.15	0	27,254	0.00%
2021/08/02	2	14.05	0	0.00	14.20	2	27,897	0.01%
2021/07/30	53.1	14.00	11	14.23	14.05	42.1	28,077	0.15%
2021/07/29	61	14.12	5.1	14.16	14.20	55.9	28,354	0.20%
2021/07/28	36	14.01	20	14.05	14.10	16	28,464	0.06%
2021/07/27	25	14.13	0	0.00	14.15	25	28,764	0.09%
2021/07/26	0.7	14.40	10.2	14.35	14.30	-9.5	28,917	-0.03%
2021/07/23	1.3	14.27	11	14.29	14.25	-9.7	29,021	-0.03%
2021/07/22	0.1	14.25	0	0.00	14.30	0.1	29,081	0.00%
2021/07/21	75.2	14.16	9	14.13	14.20	66.2	29,214	0.23%
2021/07/20	43	14.20	6	14.13	14.20	37	29,501	0.13%
2021/07/19	17	14.38	7	14.42	14.45	10	29,049	0.03%
2021/07/16	7.1	14.31	2	14.35	14.35	5.1	29,167	0.02%
2021/07/15	0.1	14.25	12.2	14.16	14.25	-12.1	28,795	-0.04%
2021/07/14	1	14.15	0	0.00	14.15	1	28,720	0.00%
2021/07/13	0.1	14.10	14	14.23	14.10	-14	28,766	-0.05%
2021/07/12	23.1	14.15	2	14.15	14.00	21.1	28,224	0.07%
2021/07/09	0.2	13.95	91	13.97	13.95	-90.8	27,986	-0.32%
2021/07/08	7	13.89	4	13.90	13.95	3	27,623	0.01%
2021/07/07	2	13.80	2	13.85	13.80	0	27,511	0.00%
2021/07/06	1	13.80	11	13.84	13.80	-10	27,494	-0.04%
2021/07/02	3	13.72	1	13.65	13.65	2	27,374	0.01%
2021/07/01	1	13.70	4	13.75	13.70	-3	27,361	-0.01%
2021/06/30	0	13.75	8	13.75	13.75	-8	27,344	-0.03%
2021/06/29	25	13.75	22	13.71	13.75	3	27,500	0.01%
2021/06/28	18	13.80	0.2	13.80	13.75	17.8	27,729	0.06%
2021/06/25	0	0.00	9	13.77	13.80	-9	27,891	-0.03%
2021/06/24	1	13.60	0	0.00	13.70	1	27,840	0.00%
2021/06/23	23.1	13.60	7	13.69	13.60	16.1	27,924	0.06%
2021/06/21	10.2	13.43	0	0.00	13.50	10.2	28,231	0.04%
2021/06/18	2	13.55	4	13.60	13.55	-2	28,091	-0.01%
2021/06/17	3.2	13.55	1	13.55	13.60	2.2	28,009	0.01%
2021/06/16	5	13.55	5	13.58	13.70	0	29,300	0.00%
2021/06/15	2.1	13.55	0	0.00	13.55	2.1	29,313	0.01%
2021/06/11	4	13.76	1.1	13.70	13.75	2.9	29,216	0.01%
2021/06/10	3	13.60	1	13.50	13.65	2	29,178	0.01%
2021/06/09	12.1	13.59	0	0.00	13.60	12.1	29,494	0.04%
2021/06/08	14	13.66	1	13.60	13.65	13	29,606	0.04%
2021/06/04	5.1	13.65	37	13.65	13.70	-32	30,063	-0.11%
2021/06/03	10.1	13.70	0	0.00	13.70	10.1	30,298	0.03%
2021/06/02	1.1	13.60	2	13.60	13.65	-1	30,346	0.00%
2021/06/01	2.2	13.60	0	0.00	13.55	2.2	30,381	0.01%
2021/05/31	37.1	13.45	6.5	13.49	13.55	30.5	30,598	0.10%
2021/05/28	2.1	13.50	1.5	13.50	13.45	0.6	30,808	0.00%
2021/05/27	0	0.00	4.4	13.39	13.50	-4.4	30,605	-0.01%
2021/05/26	3	13.35	0	0.00	13.45	3	30,188	0.01%
2021/05/25	3.1	13.35	1	13.35	13.30	2.1	30,352	0.01%
2021/05/24	1	13.10	2	13.25	13.25	-1	30,325	0.00%
2021/05/21	6	13.22	30	13.19	13.20	-24	30,476	-0.08%
2021/05/20	9	13.10	33	13.10	13.10	-24	30,427	-0.08%
2021/05/19	0.1	13.10	3	13.13	13.05	-2.9	30,503	-0.01%
2021/05/18	17	12.98	71	13.12	13.05	-54	30,639	-0.18%
2021/05/17	102	12.68	44	12.70	12.60	58	30,849	0.19%	大買/
2021/05/14	10	13.00	9	13.14	13.15	1	30,394	0.00%
2021/05/13	32	13.11	17	13.06	13.00	15	29,935	0.05%
2021/05/12	36	13.04	177	13.00	13.05	-141	29,135	-0.48%	大賣/鉅額交易
2021/05/11	14	13.68	4	13.85	13.70	10	27,745	0.04%
2021/05/10	11.1	13.85	49	13.79	14.00	-37.9	27,192	-0.14%
2021/05/07	26.1	13.66	89	13.66	13.65	-63	26,614	-0.24%
2021/05/06	76.1	13.51	70	13.64	13.60	6.1	26,375	0.02%
2021/05/05	25	13.28	14	13.34	13.25	11	25,430	0.04%
2021/05/04	33.1	13.20	79	13.05	13.20	-45.9	25,044	-0.18%
2021/05/03	17.1	13.36	55	13.36	13.35	-37.9	24,410	-0.16%
2021/04/29	88.1	13.38	2.2	13.39	13.30	85.9	24,074	0.36%
2021/04/28	2	13.45	11.9	13.48	13.50	-9.9	23,998	-0.04%
2021/04/27	1	13.45	12.2	13.41	13.50	-11.2	24,345	-0.05%
2021/04/26	147.1	13.50	6	13.45	13.50	141.1	24,159	0.58%	大買/鉅額交易
2021/04/23	4	13.30	50	13.30	13.30	-46	23,710	-0.19%
2021/04/22	3	13.30	66	13.50	13.30	-63	23,796	-0.26%
2021/04/21	15.1	13.30	9	13.27	13.30	6.1	23,455	0.03%
2021/04/20	49	13.24	0	0.00	13.35	49	23,374	0.21%
2021/04/19	19	13.25	16	13.14	13.25	3	23,273	0.01%
2021/04/16	19	12.98	12.2	12.99	13.00	6.8	22,927	0.03%
2021/04/15	7	12.90	3.1	12.90	12.95	3.9	23,202	0.02%
2021/04/14	4.5	12.73	0	12.80	12.80	4.5	22,925	0.02%
2021/04/13	8.1	12.81	1	12.85	12.75	7.1	23,111	0.03%
2021/04/12	1	12.75	44.5	12.78	12.80	-43.5	23,049	-0.19%
2021/04/09	3	12.57	1.4	12.55	12.55	1.6	23,028	0.01%
2021/04/08	12	12.59	108	12.65	12.60	-96	23,110	-0.42%	大賣/
2021/04/07	0.1	12.60	0	0.00	12.65	0.1	23,674	0.00%
2021/04/06	12	12.63	1	12.60	12.60	11	23,659	0.05%
2021/04/01	3	12.65	20	12.65	12.65	-17	23,543	-0.07%
2021/03/31	1	12.75	2.4	12.74	12.85	-1.4	23,224	-0.01%
2021/03/30	1	12.65	12	12.64	12.70	-11	22,972	-0.05%
2021/03/29	2	12.55	2	12.50	12.60	0	22,771	0.00%
2021/03/26	3	12.53	0	0.00	12.45	3	22,643	0.01%
2021/03/25	5	12.48	0	0.00	12.50	5	22,525	0.02%
2021/03/24	9	12.39	43.1	12.40	12.35	-34.1	22,371	-0.15%
2021/03/23	102	12.30	9	12.34	12.35	93	22,113	0.42%	大買/
2021/03/22	7	12.26	10	12.20	12.30	-3	22,136	-0.01%
2021/03/19	66	12.15	11.1	12.19	12.05	54.9	21,967	0.25%
2021/03/18	1	12.25	7.9	12.26	12.25	-6.9	20,599	-0.03%
2021/03/17	100	12.28	4.5	12.33	12.30	95.5	20,614	0.46%
2021/03/16	3	12.37	20	12.35	12.35	-17	20,554	-0.08%
2021/03/15	1.1	12.40	18	12.33	12.30	-16.9	20,506	-0.08%
2021/03/12	8	12.06	13	12.09	12.15	-5	20,884	-0.02%
2021/03/11	12	12.10	71	12.15	12.00	-59	20,963	-0.28%
2021/03/10	15	12.01	2	12.00	12.05	13	20,806	0.06%
2021/03/09	1	11.85	6	11.85	11.95	-5	20,687	-0.02%
2021/03/08	5	11.80	0	0.00	11.80	5	20,685	0.02%
2021/03/05	16	11.72	0	0.00	11.75	16	20,716	0.08%
2021/03/04	44	11.76	1	11.80	11.80	43	21,420	0.20%
2021/03/03	0	11.83	39	11.88	11.85	-39	21,538	-0.18%
2021/03/02	8.2	11.67	1	11.70	11.65	7.2	21,289	0.03%
2021/02/26	21.2	11.75	0	0.00	11.65	21.2	21,348	0.10%
2021/02/25	0	0.00	3	11.93	11.95	-3	21,039	-0.01%
2021/02/24	30	11.76	21	11.80	11.80	9	20,831	0.04%
2021/02/23	4	11.71	6	11.70	11.75	-2	20,776	-0.01%
2021/02/22	13	11.58	30	11.65	11.65	-17	21,140	-0.08%
2021/02/19	0	0.00	5	11.50	11.60	-5	21,098	-0.02%
2021/02/18	11	11.60	29	11.64	11.60	-18	21,118	-0.09%
2021/02/17	0	0.00	8.6	11.47	11.60	-8.6	21,064	-0.04%
2021/02/05	0	0.00	18	11.17	11.20	-18	20,483	-0.09%
2021/02/04	2	11.15	12	11.14	11.15	-10	20,569	-0.05%
2021/02/01	0	0.00	36	11.04	11.10	-36	21,457	-0.17%
2021/01/29	42	11.00	0	0.00	10.95	42	21,382	0.20%
2021/01/28	4.1	11.01	5	11.05	11.05	-0.9	21,133	0.00%
2021/01/27	10.9	11.10	0	0.00	11.10	10.9	20,957	0.05%
2021/01/26	30	11.10	3.5	11.06	11.10	26.5	20,843	0.13%
2021/01/25	15.7	11.08	12.2	11.14	11.15	3.5	20,842	0.02%
2021/01/22	26	11.13	0	0.00	11.10	26	20,843	0.12%
2021/01/21	0.3	11.20	0	0.00	11.15	0.3	20,762	0.00%
2021/01/20	59	11.18	10	11.14	11.10	49	20,578	0.24%
2021/01/19	1	11.35	11	11.38	11.35	-10	20,080	-0.05%
2021/01/18	6	11.31	0	0.00	11.35	6	19,999	0.03%
2021/01/15	1.3	11.46	2	11.45	11.40	-0.8	19,886	0.00%
2021/01/14	1	11.50	4	11.60	11.50	-3	19,878	-0.02%
2021/01/13	1.1	11.45	106.1	11.45	11.50	-105	19,627	-0.54%	大賣/鉅額交易
2021/01/12	61	11.49	0	0.00	11.45	61	19,492	0.31%
2021/01/11	50.8	11.65	34.4	11.62	11.65	16.4	19,396	0.08%
2021/01/08	0.1	11.55	0	0.00	11.65	0.1	19,235	0.00%
2021/01/07	0.3	11.40	0.9	11.40	11.45	-0.7	18,714	0.00%
2021/01/06	0.3	11.35	1	11.40	11.40	-0.8	18,662	0.00%
2021/01/05	20	11.45	50	11.42	11.45	-30	18,322	-0.16%
2021/01/04	0	0.00	5	11.50	11.45	-5	18,419	-0.03%
2020/12/31	1.2	11.49	58	11.48	11.45	-56.8	18,243	-0.31%
2020/12/30	5	11.43	51.1	11.40	11.50	-46.1	18,132	-0.25%
2020/12/29	16.3	11.20	0.5	11.20	11.20	15.8	17,641	0.09%
2020/12/28	20	11.20	1	11.15	11.20	19	17,606	0.11%
2020/12/25	0.1	11.15	0	0.00	11.15	0.1	17,590	0.00%
2020/12/24	10.1	11.15	5	11.11	11.15	5.1	17,719	0.03%
2020/12/23	10	11.10	0	0.00	11.10	10	17,667	0.06%
2020/12/22	216	11.15	0	0.00	11.15	216	17,863	1.21%	大買/鉅額交易
2020/12/21	0.1	11.20	0.6	11.20	11.20	-0.6	18,096	0.00%
2020/12/18	10	11.12	1	11.10	11.10	9	18,120	0.05%
2020/12/17	7	11.14	1	11.15	11.20	6	18,075	0.03%
2020/12/16	0	0.00	5	11.15	11.20	-5	18,052	-0.03%
2020/12/15	23	11.09	0.8	11.10	11.05	22.2	18,033	0.12%
2020/12/14	18	11.18	0	11.15	11.15	18	17,810	0.10%
2020/12/11	4	11.18	6.6	11.19	11.20	-2.6	17,762	-0.01%
2020/12/10	5	11.08	5	11.05	11.05	0	17,577	0.00%
2020/12/09	11	11.04	5.2	11.03	11.05	5.8	17,392	0.03%
2020/12/08	13	11.13	10	11.20	11.00	3	17,191	0.02%
2020/12/07	7	11.22	0	0.00	11.20	7	16,444	0.04%
2020/12/04	2	11.30	0.4	11.25	11.30	1.6	16,266	0.01%
2020/12/03	4	11.23	0	0.00	11.20	4	16,070	0.02%
2020/12/02	2	11.15	0	0.00	11.25	2	15,982	0.01%
2020/12/01	19	11.19	5	11.20	11.25	14	15,858	0.09%
2020/11/30	33	11.30	2	11.30	11.10	31	15,879	0.20%
2020/11/27	4	11.30	0.4	11.30	11.35	3.6	15,162	0.02%
2020/11/26	2	11.25	15	11.30	11.30	-13	14,864	-0.09%
2020/11/25	14	11.24	1	11.25	11.30	13	15,083	0.09%
2020/11/24	13	11.22	5	11.16	11.20	8	14,853	0.05%
2020/11/23	21	11.30	0	0.00	11.30	21	14,730	0.14%
2020/11/20	7	11.31	14.1	11.24	11.25	-7.1	14,677	-0.05%
2020/11/19	0.4	11.25	0	0.00	11.30	0.4	14,630	0.00%
2020/11/18	11.1	11.15	1	11.15	11.20	10.1	14,077	0.07%
2020/11/17	1	11.15	2	11.15	11.15	-1	13,986	-0.01%
2020/11/16	20	11.25	9	11.25	11.25	11	14,065	0.08%
2020/11/13	25	11.15	4.5	11.12	11.20	20.5	13,903	0.15%
2020/11/12	2.5	11.14	0	0.00	11.20	2.5	13,888	0.02%
2020/11/11	1	11.35	7	11.40	11.35	-6	13,541	-0.04%
2020/11/10	41	11.16	3	11.20	11.20	38	13,181	0.29%
2020/11/09	5	11.03	10	11.05	11.05	-5	12,813	-0.04%
2020/11/05	0	0.00	2	11.00	11.00	-2	12,937	-0.02%
2020/11/04	0	0.00	0	10.90	10.95	0	13,056	0.00%
2020/11/03	3	10.90	2	10.85	10.90	1	13,190	0.01%
2020/11/02	0	0.00	15	10.82	10.90	-15	13,403	-0.11%
2020/10/30	5	10.70	2	10.70	10.70	3	13,445	0.02%
2020/10/29	2	10.78	0	0.00	10.75	2	13,386	0.01%
2020/10/27	12.1	10.85	0	0.00	10.80	12.1	13,811	0.09%
2020/10/23	2	10.80	0	0.00	10.80	2	14,400	0.01%
2020/10/22	0	0.00	6	10.85	10.80	-6	14,830	-0.04%
2020/10/21	4	10.80	0	0.00	10.80	4	15,157	0.03%
2020/10/20	7	10.85	1	10.85	10.85	6	15,489	0.04%
2020/10/19	1	10.80	1.1	10.89	10.90	-0.1	15,702	0.00%
2020/10/16	0	0.00	10	10.80	10.75	-10	15,901	-0.06%
2020/10/15	0	0.00	0	10.80	10.75	0	16,494	0.00%
2020/10/13	1	10.80	15	10.77	10.80	-14	17,140	-0.08%
2020/10/12	7	10.81	0.1	10.85	10.85	6.9	17,365	0.04%
2020/10/08	3	10.78	0	0.00	10.85	3	17,365	0.02%
2020/10/07	10	10.85	0	0.00	10.75	10	17,565	0.06%
2020/09/30	0	0.00	10	10.90	10.85	-10	18,072	-0.06%
2020/09/28	1	10.80	12.3	10.84	10.85	-11.3	18,747	-0.06%
2020/09/25	3	10.65	2	10.70	10.60	1	19,196	0.01%
2020/09/24	11	10.59	9	10.55	10.50	2	19,267	0.01%
2020/09/23	8	10.75	3	10.75	10.75	5	19,539	0.03%
2020/09/22	10	10.80	1	10.80	10.75	9	19,631	0.05%
2020/09/21	0	0.00	2	10.90	10.85	-2	19,843	-0.01%
2020/09/18	0	0.00	30	10.90	10.95	-30	20,153	-0.15%
2020/09/17	20	10.90	0	0.00	10.85	20	20,263	0.10%
2020/09/16	2	10.90	2	10.90	10.95	0	20,517	0.00%
2020/09/14	0.1	10.90	5	10.90	10.90	-4.9	21,232	-0.02%
2020/09/11	20	10.90	50	10.85	10.90	-30	21,529	-0.14%
2020/09/10	6	10.90	1	10.85	10.90	5	21,819	0.02%
2020/09/09	3	10.90	1.2	10.87	10.90	1.8	21,981	0.01%
2020/09/08	13	10.90	7	10.90	10.95	6	22,184	0.03%
2020/09/07	0	0.00	12	10.85	10.85	-12	22,626	-0.05%
2020/09/04	17.4	10.80	0.2	10.90	10.80	17.3	24,121	0.07%
2020/09/03	3	10.85	2	10.90	10.90	1	24,993	0.00%
2020/09/01	4	10.85	0	0.00	10.85	4	25,713	0.02%
2020/08/31	13	10.90	12	10.85	10.80	1	25,998	0.00%
2020/08/28	24	10.85	11.3	10.85	10.85	12.7	26,037	0.05%
2020/08/27	17.1	10.87	0	0.00	10.85	17.1	26,543	0.06%
2020/08/26	30	10.88	0	0.00	10.90	30	26,793	0.11%
2020/08/25	20	10.90	0	0.00	10.85	20	27,043	0.07%
2020/08/24	1	10.85	10	10.85	10.90	-9	27,900	-0.03%
2020/08/21	11	10.90	0	0.00	10.90	11	28,130	0.04%
2020/08/20	27	10.71	2	10.75	10.75	25	28,221	0.09%
2020/08/19	23.3	10.91	60	10.95	10.90	-36.7	28,147	-0.13%
2020/08/18	20	11.00	0	0.00	11.00	20	28,130	0.07%
2020/08/17	0	0.00	31	11.00	11.00	-31	28,316	-0.11%
2020/08/14	2	10.95	0	0.00	11.00	2	28,417	0.01%
2020/08/13	1.1	10.95	0	0.00	11.00	1.1	28,396	0.00%
2020/08/12	11	10.95	2	10.95	10.95	9	28,450	0.03%
2020/08/11	11	11.00	6	11.00	10.90	5	28,476	0.02%
2020/08/10	11	10.95	23	10.96	10.95	-12	28,346	-0.04%
2020/08/07	15	10.91	0	0.00	10.85	15	28,285	0.05%
2020/08/06	50	10.87	0	0.00	10.95	50	28,149	0.18%
2020/08/05	15	10.75	11	10.75	10.70	4	28,162	0.01%
2020/08/04	3	10.75	0	0.00	10.75	3	28,163	0.01%
2020/08/03	2	10.70	0	0.00	10.65	2	28,128	0.01%
2020/07/31	10	10.65	10	10.70	10.65	0	27,928	0.00%
2020/07/30	14	10.65	0	0.00	10.65	14	27,797	0.05%
2020/07/29	5	10.74	2	10.75	10.65	3	27,581	0.01%
2020/07/28	19	10.61	0	0.00	10.60	19	27,535	0.07%
2020/07/27	12.1	10.67	52.4	10.70	10.65	-40.3	27,380	-0.15%
2020/07/24	8	10.80	170	10.80	10.80	-162	26,991	-0.60%	大賣/鉅額交易
2020/07/23	0	0.00	2	10.90	10.90	-2	26,697	-0.01%
2020/07/21	2	10.90	0	0.00	10.85	2	26,351	0.01%
2020/07/20	7	10.91	0	0.00	11.00	7	25,928	0.03%
2020/07/17	20	10.95	25.1	10.98	10.95	-5.1	25,808	-0.02%
2020/07/16	1	10.95	1	10.95	10.90	0	25,665	0.00%
2020/07/15	41	10.90	0	0.00	10.95	41	25,512	0.16%
2020/07/14	6	10.90	0	0.00	10.90	6	25,419	0.02%
2020/07/13	25	10.99	31	11.05	10.95	-6	25,406	-0.02%
2020/07/10	22	10.90	20	11.00	10.95	2	25,351	0.01%
2020/07/09	40	11.05	1	11.00	11.00	39	25,248	0.15%
2020/07/08	11	11.04	4	11.03	11.05	7	25,004	0.03%
2020/07/07	3	11.10	2	11.08	11.10	1	24,785	0.00%
2020/07/06	28	11.13	7	11.11	11.15	21	24,398	0.09%
2020/07/03	38	10.90	30	10.90	10.90	8	24,077	0.03%
2020/07/02	11	10.85	3	10.85	10.90	8	24,048	0.03%
2020/07/01	31	10.90	0	0.00	10.90	31	23,759	0.13%
2020/06/30	10	10.90	2	10.95	10.85	8	23,756	0.03%
2020/06/29	11	10.90	0	0.00	10.90	11	23,714	0.05%
2020/06/24	25	11.01	13	11.05	11.10	12	23,594	0.05%
2020/06/23	23	11.00	4	11.05	11.05	19	23,556	0.08%
2020/06/22	5	11.04	0	0.00	11.10	5	23,417	0.02%
2020/06/19	82	11.02	9.9	11.05	11.00	72.1	23,659	0.30%
2020/06/18	26	11.10	0	0.00	11.10	26	23,343	0.11%
2020/06/17	32	11.15	0	0.00	11.25	32	23,359	0.14%
2020/06/16	21	11.25	3	11.25	11.25	18	23,853	0.08%
2020/06/15	94	11.13	1.2	11.10	11.05	92.8	24,606	0.38%
2020/06/12	8	11.16	0	0.00	11.20	8	24,833	0.03%
2020/06/11	54.2	11.64	64	11.58	11.45	-9.8	24,917	-0.04%
2020/06/10	5.4	12.32	6	12.32	12.35	-0.6	23,727	0.00%
2020/06/09	23.1	12.25	10	12.25	12.25	13.1	23,423	0.06%
2020/06/08	46	12.26	42	12.30	12.30	4	23,384	0.02%
2020/06/05	0	0.00	2	12.15	12.20	-2	23,100	-0.01%
2020/06/04	49	12.19	2	12.20	12.20	47	23,129	0.20%
2020/06/03	26	12.24	4.2	12.28	12.20	21.8	23,358	0.09%
2020/06/02	0	0.00	2	12.05	12.10	-2	23,335	-0.01%
2020/06/01	3	11.97	1	11.95	11.95	2	23,476	0.01%
2020/05/29	11	11.80	0	0.00	11.80	11	23,478	0.05%
2020/05/28	32	11.94	4	11.95	11.75	28	22,685	0.12%
2020/05/27	1	11.85	1.1	11.85	11.80	-0.1	22,792	0.00%
2020/05/26	3.9	11.75	5	11.80	11.75	-1.1	22,934	0.00%
2020/05/25	2	11.55	1	11.50	11.60	1	22,875	0.00%
2020/05/22	7	11.57	0	11.65	11.55	7	22,996	0.03%
2020/05/21	0	0.00	1	11.80	11.80	-1	23,081	0.00%
2020/05/19	41	11.70	13	11.68	11.70	28	23,348	0.12%
2020/05/18	17	11.53	0	0.00	11.50	17	23,396	0.07%
2020/05/15	11	11.70	1	11.70	11.65	10	23,265	0.04%
2020/05/14	10	11.75	25	11.80	11.70	-15	23,146	-0.06%
2020/05/13	2.6	11.87	0	0.00	11.80	2.6	23,010	0.01%
2020/05/12	8	11.81	0	0.00	11.80	8	23,016	0.03%
2020/05/11	0	0.00	26	11.85	11.80	-26	22,932	-0.11%
2020/05/08	23	11.61	0	0.00	11.55	23	22,911	0.10%
2020/05/07	6	11.55	0	0.00	11.55	6	22,995	0.03%
2020/05/06	3	11.55	0.5	11.55	11.50	2.5	23,037	0.01%
2020/05/05	30	11.75	0	0.00	11.70	30	23,166	0.13%
2020/05/04	15	11.72	0	0.00	11.70	15	23,248	0.06%
2020/04/30	36	11.96	4	11.98	12.20	32	23,284	0.14%
2020/04/29	1	11.75	4	11.79	11.75	-3	23,423	-0.01%
2020/04/28	15	11.50	3	11.53	11.55	12	23,734	0.05%
2020/04/27	0	0.00	2	11.55	11.50	-2	24,393	-0.01%
2020/04/23	73	11.38	0	0.00	11.30	73	24,594	0.30%
2020/04/22	42	11.27	1	11.25	11.35	41	24,551	0.17%
2020/04/21	7	11.56	10	11.48	11.40	-3	24,596	-0.01%
2020/04/20	5	11.85	57	11.80	11.90	-52	24,479	-0.21%
2020/04/17	2	12.05	6	12.02	11.90	-4	24,795	-0.02%
2020/04/16	0	0.00	7	11.80	11.80	-7	24,653	-0.03%
2020/04/15	3	11.70	3	11.82	11.90	0	24,575	0.00%
2020/04/14	0	0.00	0.1	11.55	11.55	-0.1	24,533	0.00%
2020/04/13	6	11.40	0	0.00	11.30	6	24,524	0.02%
2020/04/10	0	0.00	4	11.53	11.60	-4	24,591	-0.02%
2020/04/09	0.8	11.35	2	11.40	11.30	-1.2	24,663	0.00%
2020/04/07	0	0.00	7	11.10	11.10	-7	24,406	-0.03%
2020/04/06	35	11.03	2	11.10	11.05	33	24,254	0.14%
2020/04/01	1	11.10	35	11.05	11.00	-34	23,907	-0.14%
2020/03/31	0	0.00	1	11.00	11.05	-1	23,710	0.00%
2020/03/30	0	0.00	5.2	10.76	10.90	-5.2	23,397	-0.02%
2020/03/27	4	11.10	0	0.00	11.05	4	23,260	0.02%
2020/03/26	1	10.85	0	0.00	10.95	1	23,182	0.00%
2020/03/25	4	10.85	21.5	10.82	10.85	-17.5	23,523	-0.07%
2020/03/24	2	10.55	0	0.00	10.35	2	23,229	0.01%
2020/03/23	7.2	10.14	1	10.25	10.10	6.2	23,159	0.03%
2020/03/20	15	9.92	15	10.20	10.60	0	22,980	0.00%
2020/03/19	17	9.58	98	9.56	9.68	-81	22,303	-0.36%
2020/03/18	21	10.10	0.1	10.10	10.10	20.9	21,844	0.10%
2020/03/17	34	10.28	17	10.38	10.30	17	21,499	0.08%
2020/03/16	46	10.85	1	10.85	10.70	45	20,973	0.21%
2020/03/13	54	10.91	10	10.90	11.30	44	20,624	0.21%
2020/03/12	56	11.95	0	0.00	11.75	56	19,865	0.28%
2020/03/11	22	12.35	0	0.00	12.35	22	19,337	0.11%
2020/03/10	58.1	12.46	10	12.45	12.50	48.1	19,260	0.25%
2020/03/09	3	12.58	0	0.00	12.55	3	19,008	0.02%
2020/03/06	1	12.85	11	12.90	12.80	-10	18,500	-0.05%
2020/03/05	6.5	12.90	420.2	12.94	12.90	-413.7	18,110	-2.28%	大賣/鉅額交易
2020/03/04	1	12.95	0	0.00	13.00	1	17,774	0.01%
2020/03/03	0	0.00	20	13.05	13.05	-20	17,615	-0.11%
2020/03/02	26	12.87	26	12.97	13.00	0	17,480	0.00%
2020/02/27	1	13.00	66	13.04	13.00	-65	17,635	-0.37%
2020/02/26	0	0.00	0.2	13.00	13.05	-0.2	17,324	0.00%
2020/02/25	3	12.95	0	0.00	13.00	3	17,148	0.02%
2020/02/24	11	12.98	0	0.00	13.00	11	16,968	0.06%
2020/02/20	6	13.19	0	0.00	13.15	6	16,429	0.04%
2020/02/19	0	0.00	28	13.13	13.30	-28	16,209	-0.17%
2020/02/18	0	0.00	10	13.05	13.10	-10	16,155	-0.06%
2020/02/17	0	0.00	35.9	13.04	13.10	-35.9	16,198	-0.22%
2020/02/13	0	0.00	47.9	13.05	13.05	-47.9	16,311	-0.29%
2020/02/12	1	13.05	16.2	13.10	13.05	-15.2	16,310	-0.09%
2020/02/11	100	13.05	0	0.00	13.10	100	16,129	0.62%
2020/02/10	0	0.00	10.2	13.10	13.10	-10.2	16,075	-0.06%
2020/02/07	13	13.05	0	0.00	13.05	13	15,998	0.08%
2020/02/05	1	13.05	1	13.10	13.05	0	15,816	0.00%
2020/02/04	1.5	12.98	0	0.00	13.10	1.5	15,710	0.01%
2020/02/03	1	12.75	49	12.91	13.00	-48	15,507	-0.31%
2020/01/31	22.5	12.98	10	13.00	12.90	12.5	15,112	0.08%
2020/01/30	14	12.92	1	13.00	12.80	13	14,713	0.09%
2020/01/20	4	13.45	1	13.45	13.50	3	14,010	0.02%
2020/01/17	4	13.20	28	13.32	13.35	-24	13,930	-0.17%
2020/01/15	0	0.00	12	13.15	13.20	-12	13,730	-0.09%
2020/01/13	4	13.05	0	0.00	13.05	4	13,513	0.03%
2020/01/10	1	13.10	10	13.08	13.15	-9	13,197	-0.07%
2020/01/09	6	13.06	0	0.00	13.10	6	13,201	0.05%
2020/01/03	5	13.00	0	0.00	13.05	5	12,705	0.04%
2020/01/02	5	13.05	0	0.00	13.05	5	12,678	0.04%
2019/12/30	1	13.15	0	0.00	13.15	1	12,575	0.01%
2019/12/25	8.5	13.07	0	0.00	13.10	8.5	12,817	0.07%
2019/12/24	0.5	13.10	0	0.00	13.15	0.5	12,953	0.00%
2019/12/20	1	13.25	1	13.30	13.25	0	13,450	0.00%
2019/12/19	0	0.00	2	13.20	13.15	-2	13,203	-0.02%
2019/12/18	0	0.00	14	13.13	13.15	-14	13,333	-0.10%
2019/12/17	0	0.00	2	13.10	13.10	-2	13,498	-0.01%
2019/12/13	0	0.00	8.1	13.11	13.05	-8.1	13,405	-0.06%
2019/12/12	3	12.95	10.2	13.00	12.95	-7.2	13,011	-0.06%
2019/12/11	0	0.00	3.4	12.89	12.90	-3.4	12,873	-0.03%
2019/12/10	5	12.79	0	0.00	12.80	5	12,878	0.04%
2019/11/29	3	12.88	0	0.00	12.85	3	12,967	0.02%
2019/11/27	0	0.00	5	12.95	13.00	-5	13,317	-0.04%
2019/11/26	0	0.00	1	12.85	12.85	-1	13,493	-0.01%
2019/11/25	0	0.00	16.1	12.80	12.80	-16.1	13,008	-0.12%
2019/11/22	1	12.80	2	12.90	12.80	-1	13,329	-0.01%
2019/11/21	2	12.85	0	0.00	12.90	2	13,447	0.01%
2019/11/18	0	0.00	5.1	12.81	12.90	-5.1	13,623	-0.04%
2019/11/15	0	0.00	40	12.90	12.90	-40	13,721	-0.29%
2019/11/14	0.1	12.70	31	12.80	12.80	-30.9	13,679	-0.23%
2019/11/13	20	12.75	0	0.00	12.75	20	13,878	0.14%
2019/11/08	0	0.00	1.4	12.67	12.70	-1.4	14,261	-0.01%
2019/11/07	1	12.60	0	0.00	12.60	1	14,631	0.01%
2019/11/06	40	12.70	5.5	12.70	12.70	34.5	14,742	0.23%
2019/11/05	0	0.00	2	12.60	12.65	-2	14,906	-0.01%
2019/11/04	0	0.00	0.4	12.50	12.60	-0.4	14,944	0.00%
2019/10/31	20	12.55	22	12.52	12.50	-2	15,598	-0.01%
2019/10/30	1	12.45	0	0.00	12.60	1	15,754	0.01%
2019/10/29	0	0.00	4	12.55	12.55	-4	15,907	-0.03%
2019/10/28	0	0.00	35	12.51	12.55	-35	15,957	-0.22%
2019/10/25	0	0.00	76.5	12.51	12.60	-76.5	16,091	-0.48%
2019/10/24	0	0.00	0.3	12.40	12.50	-0.3	16,180	0.00%
2019/10/23	0	0.00	10	12.50	12.40	-10	16,255	-0.06%
2019/10/18	0.1	12.30	0	0.00	12.35	0.1	16,557	0.00%
2019/10/17	0	0.00	10	12.30	12.30	-10	16,639	-0.06%
2019/10/15	0	0.00	20	12.30	12.30	-20	16,818	-0.12%
2019/10/14	0	0.00	5	12.20	12.30	-5	16,874	-0.03%
2019/10/09	20	12.15	0	0.00	12.10	20	16,923	0.12%
2019/10/08	0	0.00	45	12.11	12.25	-45	17,050	-0.26%
2019/10/04	0	0.00	2	12.10	12.15	-2	18,327	-0.01%
2019/10/03	2.3	12.06	28	12.00	12.15	-25.7	18,493	-0.14%
2019/10/02	0.2	12.15	0	0.00	12.15	0.2	18,614	0.00%
2019/10/01	0	0.00	10	12.10	12.20	-10	18,740	-0.05%
2019/09/27	8	12.10	0	0.00	12.10	8	18,755	0.04%
2019/09/26	1	12.20	0	0.00	12.30	1	18,716	0.01%
2019/09/25	27.1	12.11	0	0.00	12.20	27.1	18,702	0.14%
2019/09/24	2	12.28	0	0.00	12.30	2	18,337	0.01%
2019/09/23	47	12.35	0	0.00	12.25	47	18,244	0.26%
2019/09/20	5	12.35	0	0.00	12.45	5	18,128	0.03%
2019/09/19	100	12.52	0	0.00	12.55	100	17,766	0.56%
2019/09/18	0	0.00	10	12.60	12.60	-10	17,806	-0.06%
2019/09/17	0	0.00	5	12.50	12.50	-5	17,688	-0.03%
2019/09/12	0.5	12.45	5	12.50	12.45	-4.5	18,150	-0.02%
2019/09/10	0	0.00	4	12.48	12.55	-4	18,621	-0.02%
2019/09/09	0	0.00	0.3	12.45	12.50	-0.3	18,552	0.00%
2019/09/06	0	0.00	2	12.35	12.35	-2	18,502	-0.01%
2019/09/05	30	12.17	0	0.00	12.20	30	18,447	0.16%
2019/09/04	0	0.00	0.3	12.05	12.10	-0.3	18,495	0.00%
2019/09/03	0.2	11.95	0	0.00	11.95	0.2	18,520	0.00%
2019/09/02	0	0.00	6	11.90	11.95	-6	18,621	-0.03%
2019/08/30	7	11.75	0	0.00	11.85	7	18,682	0.04%
2019/08/29	1	11.85	100	11.75	11.75	-99	18,232	-0.54%
2019/08/28	1	11.95	1.7	11.90	11.90	-0.7	18,205	0.00%
2019/08/27	3.2	11.95	0	0.00	11.95	3.2	18,379	0.02%
2019/08/26	2	12.03	0	0.00	12.00	2	18,250	0.01%
2019/08/23	8	12.28	0	0.00	12.30	8	18,405	0.04%
2019/08/16	0.1	12.35	4	12.35	12.40	-4	19,102	-0.02%
2019/08/15	2	12.20	0	0.00	12.15	2	18,908	0.01%
2019/08/14	0	0.00	30	12.30	12.30	-30	18,896	-0.16%
2019/08/13	200	12.28	2	12.30	12.30	198	18,862	1.05%	大買/鉅額交易
2019/08/12	102	11.96	4	12.40	12.45	98	18,809	0.52%	大買/
2019/08/08	1	11.95	0	0.00	11.95	1	18,573	0.01%
2019/08/07	0	0.00	0.7	11.95	11.95	-0.7	18,510	0.00%
2019/08/05	0	0.00	17	12.03	12.05	-17	18,254	-0.09%
2019/08/02	2	12.05	17	12.08	12.05	-15	17,997	-0.08%
2019/08/01	6	12.31	40	12.26	12.25	-34	17,860	-0.19%
2019/07/30	10	12.40	0	0.00	12.45	10	17,631	0.06%
2019/07/29	0.1	12.40	593.4	12.40	12.45	-593.3	17,753	-3.34%	大賣/鉅額交易
2019/07/25	0	0.00	80	12.48	12.60	-80	17,784	-0.45%
2019/07/23	16	12.47	0	0.00	12.50	16	17,848	0.09%
2019/07/22	39	12.57	1	12.65	12.60	38	17,762	0.21%
2019/07/19	13	12.66	1	12.75	12.65	12	17,664	0.07%
2019/07/18	0	0.00	12	12.64	12.65	-12	17,553	-0.07%
2019/07/15	0.1	12.50	0	0.00	12.55	0.1	17,203	0.00%
2019/07/12	26.1	12.52	0	0.00	12.50	26.1	17,339	0.15%
2019/07/11	26	12.44	11	12.55	12.65	15	17,221	0.09%
2019/07/10	1	13.00	25	13.00	13.00	-24	16,641	-0.14%
2019/07/09	15	12.95	0	0.00	12.95	15	16,066	0.09%
2019/07/08	5	13.00	20	13.00	13.05	-15	16,079	-0.09%
2019/07/05	10	13.00	210	13.05	13.05	-200	16,255	-1.23%	大賣/鉅額交易
2019/07/04	10	12.98	75	13.00	13.00	-65	16,217	-0.40%
2019/07/02	0	0.00	20	13.00	13.00	-20	16,230	-0.12%
2019/06/28	0	0.00	50	13.02	13.05	-50	16,130	-0.31%
2019/06/27	2	12.90	12	13.00	13.00	-10	16,247	-0.06%
2019/06/26	100	12.90	0.6	12.85	12.90	99.4	16,340	0.61%
2019/06/25	2	12.90	13	12.99	13.00	-11	16,479	-0.07%
2019/06/24	0	0.00	15.5	12.90	13.00	-15.5	16,589	-0.09%
2019/06/20	0	0.00	10	12.95	12.95	-10	16,610	-0.06%
2019/06/19	0	0.00	33.3	12.78	12.80	-33.3	16,624	-0.20%
2019/06/18	0	0.00	47	12.49	12.55	-47	16,557	-0.28%
2019/06/17	0.1	12.40	0.2	12.40	12.45	-0.1	16,706	0.00%
2019/06/14	112	12.36	4	12.40	12.40	108	16,868	0.64%	大買/鉅額交易
2019/06/13	100	12.30	90	12.34	12.45	10	17,007	0.06%
2019/06/12	0.2	12.20	300	12.28	12.30	-299.8	17,584	-1.70%	大賣/鉅額交易
2019/06/11	5	12.45	4.8	12.40	12.40	0.2	17,457	0.00%
2019/06/10	4	12.46	0	0.00	12.45	4	17,352	0.02%
2019/06/06	0	0.00	2	12.30	12.50	-2	17,377	-0.01%
2019/06/05	2	12.30	2	12.35	12.30	0	17,393	0.00%
2019/06/04	0	0.00	27	12.22	12.35	-27	17,400	-0.16%
2019/06/03	5	12.15	2	12.35	12.30	3	17,305	0.02%
2019/05/31	6	12.20	5	12.20	12.25	1	17,149	0.01%
2019/05/30	0.5	12.10	0	0.00	12.20	0.5	17,004	0.00%
2019/05/29	0	0.00	0.2	11.95	12.00	-0.2	16,994	0.00%
2019/05/28	5	12.10	0	0.00	12.10	5	17,005	0.03%
2019/05/27	14	12.25	9	12.20	12.25	5	16,575	0.03%
2019/05/24	9	12.18	18	12.15	12.20	-9	16,601	-0.05%
2019/05/23	0	0.00	5	12.00	12.00	-5	16,404	-0.03%
2019/05/22	15	12.03	0	0.00	12.05	15	16,430	0.09%
2019/05/21	0	0.00	11	12.05	12.05	-11	16,474	-0.07%
2019/05/17	1.2	11.75	0	0.00	11.80	1.2	16,193	0.01%
2019/05/16	1.8	11.75	20	11.70	11.80	-18.2	16,341	-0.11%
2019/05/15	0.5	11.75	0	0.00	11.75	0.5	16,325	0.00%
2019/05/14	0.5	11.60	0	0.00	11.60	0.5	16,469	0.00%
2019/05/10	0	0.00	2	11.85	11.85	-2	16,539	-0.01%
2019/05/09	5	11.65	0	0.00	11.75	5	16,733	0.03%
2019/05/08	4	11.80	10	11.80	11.85	-6	16,696	-0.04%
2019/05/07	5.5	11.99	0	0.00	11.85	5.5	16,658	0.03%
2019/05/06	4.5	11.87	4	11.83	11.85	0.5	16,598	0.00%
2019/05/03	2	11.95	19	12.00	12.05	-17	16,556	-0.10%
2019/05/02	1	11.95	1	11.95	12.00	0	16,393	0.00%
2019/04/30	0	0.00	23	11.90	11.90	-23	16,363	-0.14%
2019/04/29	4	11.88	6.2	11.95	11.95	-2.2	16,276	-0.01%
2019/04/26	0	0.00	2.3	11.74	11.75	-2.3	15,972	-0.01%
2019/04/25	0	0.00	7.1	11.70	11.70	-7.1	15,871	-0.05%
2019/04/24	0	0.00	20.1	11.70	11.70	-20.1	15,901	-0.13%
2019/04/23	0.5	11.60	3	11.67	11.70	-2.5	15,912	-0.02%
2019/04/22	8	11.60	1	11.60	11.55	7	15,799	0.04%
2019/04/19	2	11.60	0	0.00	11.60	2	15,896	0.01%
2019/04/18	5	11.65	0.1	11.55	11.60	4.9	15,921	0.03%
2019/04/17	0	0.00	0.9	11.60	11.65	-0.9	15,910	-0.01%
2019/04/16	0	0.00	24	11.75	11.75	-24	15,893	-0.15%
2019/04/15	53	11.70	19	11.72	11.75	34	15,970	0.21%
2019/04/12	1	11.65	3	11.65	11.65	-2	15,884	-0.01%
2019/04/11	0	0.00	5	11.65	11.65	-5	15,702	-0.03%
2019/04/10	10	11.50	22.3	11.55	11.55	-12.3	15,376	-0.08%
2019/04/09	0	0.00	1	11.50	11.55	-1	15,248	-0.01%
2019/04/08	17	11.45	104	11.50	11.50	-87	15,241	-0.57%	大賣/
2019/04/03	1	11.40	0	0.00	11.45	1	14,963	0.01%
2019/04/02	0	0.00	1,510	11.40	11.45	-1,510	14,870	-10.15%	大賣/鉅額交易
2019/04/01	1	11.45	2.7	11.45	11.35	-1.7	14,644	-0.01%
2019/03/29	0	0.00	15	11.35	11.40	-15	14,299	-0.10%
2019/03/28	10	11.30	0	0.00	11.30	10	14,159	0.07%
2019/03/27	0	0.00	8.1	11.25	11.25	-8.1	14,018	-0.06%
2019/03/26	3	11.25	24	11.28	11.30	-21	13,886	-0.15%
2019/03/25	13	11.16	5.1	11.15	11.20	7.9	13,959	0.06%
2019/03/22	19	11.18	3	11.15	11.20	16	13,688	0.12%
2019/03/21	6	11.07	5.2	11.12	11.20	0.8	13,566	0.01%
2019/03/20	0	10.95	10	11.00	11.00	-10	13,281	-0.08%
2019/03/19	10	10.98	52	11.00	10.95	-42	13,110	-0.32%
2019/03/18	0	0.00	3	10.85	10.95	-3	12,978	-0.02%
2019/03/15	36	10.77	0	0.00	10.75	36	12,875	0.28%
2019/03/14	0	0.00	1	10.90	10.85	-1	12,225	-0.01%
2019/03/13	100	10.90	10	10.95	10.90	90	12,286	0.73%
2019/03/12	0	0.00	11	10.95	10.95	-11	12,175	-0.09%
2019/03/11	101	10.90	0.3	10.90	10.90	100.6	12,076	0.83%
2019/03/08	0	0.00	10	10.80	10.80	-10	11,937	-0.08%
2019/03/07	3	10.87	10	10.80	10.80	-7	12,090	-0.06%
2019/03/06	2	10.85	5	10.85	10.85	-3	12,050	-0.02%
2019/03/05	22	10.80	24	10.78	10.80	-2	12,067	-0.02%
2019/03/04	8	10.79	0	0.00	10.85	8	12,108	0.07%
2019/02/25	2	10.75	2	10.75	10.75	0	11,769	0.00%
2019/02/22	10	10.70	0	0.00	10.70	10	11,666	0.09%
2019/02/19	3	10.65	50	10.65	10.65	-47	11,450	-0.41%
2019/02/18	1	10.70	2	10.65	10.70	-1	11,541	-0.01%
2019/02/15	1,597	10.55	4	10.56	10.55	1,593	11,476	13.88%	大買/鉅額交易
2019/02/14	3	10.48	0	0.00	10.45	3	11,394	0.03%
2019/02/13	1	10.40	1	10.50	10.45	0	11,327	0.00%
2019/02/12	11	10.40	0	0.00	10.40	11	11,084	0.10%
2019/02/11	6	10.38	1	10.40	10.40	5	11,037	0.05%
2019/01/30	2	10.35	0	0.00	10.35	2	10,953	0.02%
2019/01/29	0	0.00	2	10.30	10.40	-2	10,673	-0.02%
2019/01/28	0	0.00	0.3	10.35	10.35	-0.3	10,572	0.00%
2019/01/25	2	10.35	13	10.35	10.40	-11	10,651	-0.10%
2019/01/24	9	10.30	0	10.35	10.25	9	10,658	0.08%
2019/01/23	1	10.40	0	0.00	10.40	1	10,809	0.01%
2019/01/09	0	0.00	50	10.45	10.50	-50	11,813	-0.42%
2019/01/04	1	10.10	0	0.00	10.05	1	12,234	0.01%
2019/01/03	0	0.00	1.5	10.17	10.20	-1.5	12,711	-0.01%
2019/01/02	1	10.20	0	0.00	10.15	1	12,789	0.01%
2018/12/22	0	0.00	9.2	10.15	10.20	-9.2	13,447	-0.07%
2018/12/21	0.4	10.20	3	10.20	10.20	-2.7	13,811	-0.02%
2018/12/12	2.3	10.26	0	0.00	10.30	2.3	13,921	0.02%
2018/12/11	21	10.25	1	10.25	10.15	20	13,894	0.14%
2018/12/07	0	0.00	50	10.45	10.45	-50	14,213	-0.35%
2018/12/06	2	10.50	0	0.00	10.40	2	14,377	0.01%
2018/12/05	0	0.00	1	10.60	10.60	-1	14,269	-0.01%
2018/12/04	1	10.70	0	0.00	10.75	1	14,454	0.01%
2018/11/30	0	0.00	0	10.60	10.65	0	14,511	0.00%
2018/11/23	0	0.00	1	10.65	10.70	-1	14,587	-0.01%
2018/11/22	5	10.70	0	0.00	10.60	5	14,666	0.03%
2018/11/21	0	0.00	3.1	10.60	10.70	-3.1	14,794	-0.02%
2018/11/20	0	0.00	3	10.70	10.70	-3	14,817	-0.02%
2018/11/14	0	0.00	10	10.60	10.70	-10	15,410	-0.06%
2018/11/13	1	10.30	5	10.65	10.65	-4	15,741	-0.03%
2018/11/12	0	0.00	0.2	10.60	10.60	-0.2	15,864	0.00%
2018/11/09	1.7	10.64	0	0.00	10.70	1.7	16,118	0.01%
2018/11/08	0	0.00	5	10.65	10.70	-5	16,897	-0.03%
2018/11/07	0	0.00	1	10.50	10.60	-1	18,081	-0.01%
2018/11/05	0	0.00	30	10.40	10.45	-30	19,931	-0.15%
2018/11/01	0.9	10.35	0	0.00	10.30	0.9	20,453	0.00%
2018/10/31	0	0.00	26	10.36	10.50	-26	20,635	-0.13%
2018/10/30	0	0.00	29	10.05	10.15	-29	20,781	-0.14%
2018/10/29	21	10.05	0.4	10.15	10.10	20.6	20,844	0.10%
2018/10/26	4	10.00	0	0.00	10.10	4	20,889	0.02%
2018/10/25	2	10.00	0	0.00	9.99	2	20,960	0.01%
2018/10/24	0	0.00	5	10.15	10.15	-5	20,792	-0.02%
2018/10/19	5.2	10.20	0	0.00	10.30	5.2	20,710	0.03%
2018/10/18	0	0.00	10	10.30	10.30	-10	20,641	-0.05%
2018/10/17	10	10.40	0	0.00	10.35	10	20,603	0.05%
2018/10/16	32.9	10.21	109	10.20	10.30	-76.1	20,438	-0.37%	大賣/
2018/10/15	2.8	10.29	24	10.26	10.20	-21.2	20,262	-0.10%
2018/10/12	10	10.15	8	10.20	10.40	2	20,090	0.01%
2018/10/11	2	10.33	3	10.30	10.25	-1	19,780	-0.01%
2018/10/09	0	0.00	27	10.95	10.95	-27	19,305	-0.14%
2018/10/08	10	10.85	0	0.00	10.95	10	19,294	0.05%
2018/10/05	7	10.90	0	0.00	10.90	7	19,275	0.04%
2018/10/03	0	0.00	0.1	11.05	11.05	-0.1	19,103	0.00%
2018/10/02	0	0.00	179.8	11.08	11.10	-179.8	19,171	-0.94%	大賣/鉅額交易
2018/10/01	50	11.15	0	0.00	11.15	50	19,122	0.26%
2018/09/28	48	11.15	0	0.00	11.15	48	19,126	0.25%
2018/09/27	0.2	11.20	6	11.20	11.25	-5.8	18,862	-0.03%
2018/09/26	0	0.00	0.6	11.20	11.15	-0.6	18,663	0.00%
2018/09/25	0	0.00	0.6	11.30	11.30	-0.6	18,661	0.00%
2018/09/21	0	0.00	30	11.30	11.30	-30	18,658	-0.16%
2018/09/20	8	11.20	11.1	11.25	11.25	-3.1	18,647	-0.02%
2018/09/19	0	0.00	7.4	11.25	11.25	-7.4	18,793	-0.04%
2018/09/17	0	0.00	0.5	11.20	11.20	-0.5	18,721	0.00%
2018/09/14	10	11.25	4.1	11.20	11.20	5.9	18,690	0.03%
2018/09/13	0	0.00	8	11.15	11.15	-8	18,501	-0.04%
2018/09/12	0	0.00	6	11.10	11.05	-6	18,450	-0.03%
2018/09/11	10	10.90	0	0.00	10.95	10	18,385	0.05%
2018/09/07	1	10.90	0	0.00	10.90	1	18,959	0.01%
2018/09/06	1	10.95	15	10.85	11.05	-14	19,031	-0.07%
2018/09/05	11	10.99	0	0.00	10.90	11	19,075	0.06%
2018/09/04	0	0.00	10	11.10	11.10	-10	19,071	-0.05%
2018/09/03	19	11.15	5.2	11.15	11.10	13.8	19,238	0.07%
2018/08/31	1	11.05	0	0.00	11.25	1	19,246	0.01%
2018/08/30	1	11.10	5	11.10	11.10	-4	19,199	-0.02%
2018/08/29	50	11.05	48	11.10	11.15	2	19,245	0.01%
2018/08/28	0	0.00	6	11.00	11.05	-6	19,386	-0.03%
2018/08/27	2	10.85	0	0.00	10.85	2	19,334	0.01%
2018/08/24	32	10.80	0.2	10.80	10.75	31.8	19,424	0.16%
2018/08/23	14	10.90	2	11.00	10.90	12	19,806	0.06%
2018/08/22	33	11.00	100	11.00	11.00	-67	19,880	-0.34%
2018/08/21	1	11.00	1	11.10	11.05	0	18,374	0.00%
2018/08/17	15	10.78	100	10.75	10.85	-85	17,957	-0.47%
2018/08/16	13	10.58	5	10.62	10.65	8	17,839	0.04%
2018/08/15	33	10.75	213	10.75	10.70	-180	17,633	-1.02%	大賣/鉅額交易
2018/08/14	226	11.38	22	11.40	11.45	204	16,894	1.21%	大買/鉅額交易
2018/08/13	15	11.35	1	11.30	11.35	14	15,770	0.09%
2018/08/10	0	0.00	3	11.55	11.50	-3	15,541	-0.02%
2018/08/09	10	11.50	19	11.52	11.50	-9	15,550	-0.06%
2018/08/08	10	11.40	0	0.00	11.50	10	15,160	0.07%
2018/08/07	11	11.40	0	0.00	11.40	11	15,064	0.07%
2018/08/06	29	11.43	0	0.00	11.35	29	14,842	0.20%
2018/08/03	20	11.45	5	11.50	11.55	15	14,468	0.10%
2018/08/02	2	11.55	0	0.00	11.40	2	14,471	0.01%
2018/08/01	0	0.00	0.5	11.55	11.60	-0.5	14,494	0.00%
2018/07/31	10	11.40	79.7	11.45	11.50	-69.7	14,267	-0.49%
2018/07/27	20	11.40	0	0.00	11.40	20	14,107	0.14%
2018/07/26	0	0.00	115	11.36	11.45	-115	14,151	-0.81%	大賣/鉅額交易
2018/07/25	0.6	11.20	0	0.00	11.20	0.6	14,011	0.00%
2018/07/24	0	0.00	121.3	11.19	11.20	-121.3	14,162	-0.86%	大賣/鉅額交易
2018/07/23	0.1	11.15	12.1	11.20	11.20	-12.1	14,135	-0.09%
2018/07/16	33	11.10	0.5	11.10	11.10	32.5	14,456	0.22%
2018/07/13	0	0.00	0.3	11.15	11.20	-0.3	14,573	0.00%
2018/07/12	0.8	11.05	0	0.00	11.15	0.8	14,612	0.01%
2018/07/10	0	0.00	0.1	11.10	11.15	-0.1	14,691	0.00%
2018/07/09	0	0.00	10	11.00	11.05	-10	14,651	-0.07%
2018/07/05	0.4	10.85	0	0.00	10.85	0.4	14,628	0.00%
2018/07/03	1	10.95	0	0.00	10.85	1	15,026	0.01%
2018/07/02	1	11.00	5	11.05	10.95	-4	15,111	-0.03%
2018/06/29	0	0.00	3	10.90	11.00	-3	15,100	-0.02%
2018/06/28	4	10.70	1	10.85	10.80	3	14,921	0.02%
2018/06/27	10	11.05	0.1	11.00	11.00	9.9	14,801	0.07%
2018/06/25	2	11.15	0	0.00	11.15	2	14,880	0.01%
2018/06/22	1	11.05	5	11.15	11.10	-4	14,936	-0.03%
2018/06/20	0	0.00	5	11.15	11.15	-5	14,993	-0.03%
2018/06/19	0	0.00	10	11.15	11.10	-10	15,091	-0.07%
2018/06/15	1	11.15	101	11.10	11.20	-100	14,973	-0.67%	大賣/
2018/06/14	0	0.00	5	11.20	11.25	-5	14,550	-0.03%
2018/06/13	0	0.00	2	11.30	11.35	-2	14,516	-0.01%
2018/06/08	2	11.40	15	11.40	11.45	-13	15,216	-0.09%
2018/06/07	2	11.35	0.9	11.35	11.45	1.1	16,149	0.01%
2018/06/06	0	0.00	10	11.25	11.30	-10	16,238	-0.06%
2018/06/05	0	0.00	5	11.25	11.30	-5	16,375	-0.03%
2018/06/01	2	11.00	0	0.00	11.10	2	16,327	0.01%
2018/05/31	0	0.00	15	11.02	11.10	-15	16,213	-0.09%
2018/05/28	0	0.00	1	11.00	11.00	-1	15,648	-0.01%
2018/05/24	4	10.85	10	10.80	10.90	-6	16,135	-0.04%
2018/05/23	1	10.75	0	0.00	10.80	1	16,288	0.01%
2018/05/21	0	0.00	2	10.80	10.85	-2	16,765	-0.01%
2018/05/18	0	0.00	2	10.78	10.75	-2	16,895	-0.01%
2018/05/17	2	10.70	0	0.00	10.65	2	16,856	0.01%
2018/05/16	0	0.00	15	10.65	10.70	-15	16,805	-0.09%
2018/05/15	0	0.00	1.1	10.74	10.65	-1.1	17,022	-0.01%
2018/05/14	0	0.00	23	10.75	10.75	-23	17,645	-0.13%
2018/05/11	18	10.65	5	10.70	10.70	13	17,740	0.07%
2018/05/10	2	10.55	0	0.00	10.55	2	17,689	0.01%
2018/05/09	0	0.00	10	10.55	10.50	-10	17,672	-0.06%
2018/05/07	0	0.00	5	10.50	10.50	-5	17,840	-0.03%
2018/05/03	0	0.00	25	10.61	10.60	-25	17,881	-0.14%
2018/05/02	1	10.75	34	10.70	10.70	-33	17,978	-0.18%
2018/04/30	201	10.60	0	0.00	10.70	201	18,208	1.10%	大買/鉅額交易
2018/04/27	50.1	10.55	15	10.60	10.60	35.1	18,182	0.19%
2018/04/26	0.1	10.50	0	0.00	10.60	0.1	18,399	0.00%
2018/04/25	0	0.00	6	10.55	10.55	-6	18,451	-0.03%
2018/04/24	2.1	10.55	0	0.00	10.55	2.1	18,617	0.01%
2018/04/23	12	10.60	0	0.00	10.60	12	18,690	0.06%
2018/04/20	0.1	10.55	0	0.00	10.60	0.1	18,896	0.00%
2018/04/19	1	10.60	74	10.50	10.60	-73	19,042	-0.38%
2018/04/18	1	10.50	1.1	10.41	10.50	-0.1	19,081	0.00%
2018/04/17	102	10.40	0	0.00	10.40	102	19,199	0.53%	大買/鉅額交易
2018/04/16	4	10.50	0	0.00	10.50	4	19,248	0.02%
2018/04/13	0	0.00	20	10.60	10.60	-20	19,288	-0.10%
2018/04/12	53	10.51	4	10.50	10.60	49	19,528	0.25%
2018/04/11	52	10.50	12	10.52	10.60	40	19,645	0.20%
2018/04/10	50	10.60	3	10.60	10.60	47	19,581	0.24%
2018/04/09	0.1	10.35	0	0.00	10.40	0.1	19,446	0.00%
2018/04/03	6	10.25	0	0.00	10.25	6	19,249	0.03%
2018/03/31	5	10.30	0	0.00	10.35	5	19,139	0.03%
2018/03/30	6	10.30	5	10.35	10.40	1	19,229	0.01%
2018/03/29	14	10.34	1.7	10.33	10.30	12.3	19,139	0.06%
2018/03/28	11	10.40	14.6	10.45	10.40	-3.6	18,883	-0.02%
2018/03/27	0.1	10.45	0	0.00	10.50	0.1	18,992	0.00%
2018/03/26	0	0.00	1	10.40	10.45	-1	18,924	-0.01%
2018/03/23	0	0.00	5	10.35	10.35	-5	18,935	-0.03%
2018/03/21	11.1	10.55	0	0.00	10.50	11.1	18,542	0.06%
2018/03/19	2	10.70	5	10.70	10.70	-3	18,817	-0.02%
2018/03/16	0	0.00	37	10.52	10.80	-37	18,913	-0.20%
2018/03/15	16	10.60	1.4	10.46	10.55	14.6	18,450	0.08%
2018/03/14	16	10.45	22.1	10.51	10.55	-6.1	18,302	-0.03%
2018/03/13	2.1	10.30	43	10.37	10.50	-40.9	18,071	-0.23%
2018/03/12	1.5	10.08	1.1	10.10	10.15	0.4	17,094	0.00%
2018/03/09	20	10.08	0	0.00	10.05	20	17,108	0.12%
2018/03/07	0	0.00	1	10.05	10.10	-1	17,557	-0.01%
2018/03/06	0.1	10.00	0.1	10.00	10.05	0	17,602	0.00%
2018/03/05	1	10.00	0	0.00	9.97	1	17,924	0.01%
2018/03/02	15.8	10.01	4	10.00	10.05	11.8	17,842	0.07%
2018/03/01	1	10.05	0	0.00	10.05	1	17,725	0.01%
2018/02/27	0	0.00	89	10.20	10.10	-89	17,676	-0.50%
2018/02/26	0	0.00	59	10.20	10.20	-59	17,440	-0.34%
2018/02/23	20	10.10	3	10.10	10.15	17	17,077	0.10%
2018/02/22	12	10.05	32	10.00	10.10	-20	17,039	-0.12%
2018/02/21	0	0.00	18	9.93	10.00	-18	16,915	-0.11%
2018/02/12	1	9.74	25	9.74	9.71	-24	16,565	-0.14%
2018/02/09	2	9.58	0	0.00	9.60	2	16,476	0.01%
2018/02/08	0	0.00	1.3	9.68	9.70	-1.3	16,265	-0.01%
2018/02/07	15	9.71	0	0.00	9.75	15	16,245	0.09%
2018/02/06	3	9.62	0	0.00	9.53	3	15,977	0.02%
2018/02/05	8	9.87	0	0.00	9.86	8	15,254	0.05%
2018/02/02	10	10.00	0	0.00	10.05	10	15,139	0.07%
2018/02/01	0	0.00	0.4	10.00	10.00	-0.4	15,176	0.00%
2018/01/31	15	9.97	0	0.00	10.05	15	15,173	0.10%
2018/01/30	2	10.02	2.1	10.10	9.99	-0.1	14,967	0.00%
2018/01/29	2.1	10.03	83.7	10.05	10.10	-81.7	14,879	-0.55%
2018/01/26	0.1	10.05	0	0.00	10.10	0.1	14,759	0.00%
2018/01/25	1	10.00	2	10.00	10.10	-1	14,720	-0.01%
2018/01/24	23	10.00	40	9.99	10.05	-17	14,519	-0.12%
2018/01/23	12.1	10.10	0	0.00	10.10	12.1	14,263	0.08%
2018/01/22	3	10.10	2	10.15	10.20	1	14,161	0.01%
2018/01/19	7	10.11	10.3	10.10	10.20	-3.3	14,002	-0.02%
2018/01/18	13.7	10.14	2	10.15	10.15	11.7	13,873	0.08%
2018/01/17	0	0.00	3	10.02	10.15	-3	13,623	-0.02%
2018/01/16	2	10.10	5	10.00	10.10	-3	13,439	-0.02%
2018/01/15	11	10.00	5	10.00	10.00	6	13,237	0.05%
2018/01/12	2	9.80	0	0.00	9.96	2	12,982	0.02%
2018/01/11	42	9.85	0	0.00	9.84	42	12,826	0.33%
2018/01/10	7	9.96	0	0.00	9.97	7	12,842	0.05%
2018/01/09	71	10.00	13	9.94	9.97	58	12,807	0.45%
2018/01/08	0	0.00	20	9.98	10.00	-20	12,886	-0.16%
2018/01/05	0	0.00	27	9.77	9.80	-27	12,640	-0.21%
2018/01/04	0	0.00	3	9.73	9.73	-3	12,705	-0.02%
2018/01/03	13	9.71	37	9.72	9.75	-24	12,865	-0.19%
2018/01/02	10	9.63	5	9.70	9.70	5	12,827	0.04%