永豐金 (2890)-富邦-陽明券商分點個股進出

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

永豐金

(2890)

可現股當沖

股價
22.95
漲跌
▲0.60
漲幅
+2.68%
成交量
23,288張
產業
上市金融類股
1385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-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	11	22.83	43.8	22.78	22.95	-32.8	17,890	-0.18%
2024/05/09	10.7	22.35	42	22.47	22.35	-31.3	17,744	-0.18%
2024/05/08	4	22.63	11	22.65	22.70	-7	17,604	-0.04%
2024/05/07	18.1	22.75	30	22.77	22.75	-11.9	17,616	-0.07%
2024/05/06	26.2	22.20	64	22.61	22.75	-37.8	17,443	-0.22%
2024/05/03	9.8	22.13	2	22.20	22.05	7.8	17,159	0.05%
2024/05/02	10.2	22.25	13.2	22.15	22.15	-3	17,079	-0.02%
2024/04/30	7	21.99	85	22.02	21.95	-78	16,847	-0.46%
2024/04/29	1	22.05	19.5	22.02	21.95	-18.5	16,702	-0.11%
2024/04/26	10.3	21.54	10	21.55	21.30	0.3	16,361	0.00%
2024/04/25	6	21.35	10	21.40	21.35	-4	16,421	-0.02%
2024/04/24	42.2	21.40	5	21.45	21.45	37.2	16,381	0.23%
2024/04/23	10	22.00	96	21.99	21.80	-86	16,347	-0.53%
2024/04/22	2	21.63	1.1	21.70	21.70	0.9	16,549	0.01%
2024/04/19	38.1	21.25	30	21.43	21.20	8.1	16,406	0.05%
2024/04/18	0	0.00	2.5	21.75	21.65	-2.5	16,078	-0.02%
2024/04/17	61.1	21.60	4	21.40	21.55	57.1	15,985	0.36%
2024/04/16	19.1	21.30	31.7	21.32	21.25	-12.6	15,832	-0.08%
2024/04/15	3.2	21.94	11.7	21.86	21.80	-8.6	15,644	-0.05%
2024/04/12	1.1	21.80	0.2	21.80	21.85	1	15,630	0.01%
2024/04/11	3	21.88	6	21.90	21.95	-3	15,508	-0.02%
2024/04/10	0	21.70	31.8	21.75	21.70	-31.8	15,388	-0.21%
2024/04/09	0.1	21.45	4.2	21.46	21.50	-4.1	15,317	-0.03%
2024/04/08	0	21.35	5.4	21.49	21.35	-5.4	15,433	-0.03%
2024/04/03	17.5	21.09	2	21.25	21.00	15.5	15,282	0.10%
2024/04/02	8.1	21.38	1	21.35	21.35	7.1	15,241	0.05%
2024/04/01	3.2	21.53	13	21.55	21.50	-9.8	15,310	-0.06%
2024/03/29	6.4	21.62	21.5	21.62	21.65	-15.1	15,260	-0.10%
2024/03/28	25	21.54	2.2	21.53	21.50	22.8	15,123	0.15%
2024/03/27	65.1	21.52	209.5	21.65	21.50	-144.4	15,300	-0.94%	大賣/鉅額交易
2024/03/26	6	21.73	33.5	21.68	21.65	-27.5	15,607	-0.18%
2024/03/25	1.3	21.20	9.1	21.16	21.15	-7.9	15,528	-0.05%
2024/03/22	5.7	21.15	153.8	21.25	21.15	-148.1	15,941	-0.93%	大賣/鉅額交易
2024/03/21	1.1	21.10	8.3	21.08	21.15	-7.2	16,166	-0.04%
2024/03/20	6	20.73	1	20.80	20.65	5	16,489	0.03%
2024/03/19	7.6	20.70	2.1	20.80	20.80	5.5	16,585	0.03%
2024/03/18	14.1	20.90	127.1	21.10	20.95	-112.9	16,612	-0.68%	大賣/鉅額交易
2024/03/15	11.2	21.13	33.6	21.15	21.35	-22.5	16,667	-0.13%
2024/03/14	143.2	20.92	63.7	20.87	21.05	79.5	16,361	0.49%	大買/
2024/03/13	11.9	20.35	23.2	20.53	20.70	-11.3	16,142	-0.07%
2024/03/12	7.9	20.23	107.9	20.25	20.30	-100	16,023	-0.62%	大賣/
2024/03/11	46.2	20.32	30.5	20.31	20.25	15.7	16,155	0.10%
2024/03/08	17.1	20.14	112.3	20.09	20.30	-95.3	16,127	-0.59%	大賣/
2024/03/07	9.5	20.03	26	20.02	20.10	-16.5	16,087	-0.10%
2024/03/06	6.1	20.05	8	20.04	20.05	-2	16,043	-0.01%
2024/03/05	1.1	20.00	169.6	20.03	20.00	-168.5	16,572	-1.02%	大賣/鉅額交易
2024/03/04	1	19.90	6.5	19.91	20.00	-5.5	16,661	-0.03%
2024/03/01	101.2	20.00	5.2	20.00	19.95	96	16,841	0.57%	大買/
2024/02/29	0.5	19.95	39	20.01	20.10	-38.5	16,944	-0.23%
2024/02/27	7.6	19.83	41	19.95	19.85	-33.4	16,705	-0.20%
2024/02/26	54	19.77	44	19.76	19.80	10	16,629	0.06%
2024/02/23	1.9	19.85	203	19.90	19.85	-201.1	16,622	-1.21%	大賣/鉅額交易
2024/02/22	7.1	19.79	190	19.80	19.95	-182.9	16,800	-1.09%	大賣/鉅額交易
2024/02/21	5.1	19.80	3	19.85	19.90	2.1	16,754	0.01%
2024/02/20	5	19.82	11	19.90	19.90	-6	16,674	-0.04%
2024/02/19	4	19.70	7.4	19.75	19.85	-3.4	16,713	-0.02%
2024/02/16	6	19.45	46.4	19.51	19.60	-40.4	16,791	-0.24%
2024/02/15	3.2	19.29	10.5	19.41	19.40	-7.3	16,844	-0.04%
2024/02/05	10.8	19.10	6	19.23	19.10	4.8	16,712	0.03%
2024/02/02	95.4	19.21	4	19.30	19.35	91.4	16,645	0.55%
2024/02/01	3.6	19.24	20	19.20	19.25	-16.4	16,624	-0.10%
2024/01/31	2	19.15	60	19.10	19.20	-58	16,537	-0.35%
2024/01/30	1	19.10	4	19.23	19.05	-3	16,479	-0.02%
2024/01/29	1	19.20	0.3	19.23	19.25	0.7	16,591	0.00%
2024/01/26	1.1	19.01	1.3	19.15	19.15	-0.2	16,612	0.00%
2024/01/25	11.1	18.93	20.3	19.00	18.95	-9.2	16,651	-0.05%
2024/01/24	21.3	18.97	0.5	18.95	18.90	20.8	16,709	0.12%
2024/01/23	18.2	18.86	6	18.92	18.90	12.2	16,832	0.07%
2024/01/22	3	18.97	0	0.00	18.95	3	16,958	0.02%
2024/01/19	7.1	18.93	0	18.88	18.95	7	16,955	0.04%
2024/01/18	12	18.77	11.2	18.73	18.85	0.9	16,929	0.01%
2024/01/17	17.4	18.66	7.2	18.64	18.60	10.2	16,856	0.06%
2024/01/16	105.7	18.78	5.8	18.92	18.80	99.9	16,532	0.60%	大買/
2024/01/15	29	19.13	33.2	19.16	19.10	-4.2	16,315	-0.03%
2024/01/12	26.1	19.14	0	0.00	19.15	26.1	16,653	0.16%
2024/01/11	2	19.35	17.4	19.36	19.35	-15.4	16,778	-0.09%
2024/01/10	5	19.33	2	19.33	19.30	3	16,938	0.02%
2024/01/09	6.1	19.38	5.2	19.44	19.40	0.9	17,031	0.01%
2024/01/08	8.6	19.50	0	0.00	19.40	8.6	17,032	0.05%
2024/01/05	2	19.45	4.8	19.45	19.50	-2.8	17,022	-0.02%
2024/01/04	1	19.40	21	19.38	19.40	-20	17,284	-0.12%
2024/01/03	20.8	19.30	39.3	19.44	19.30	-18.5	17,854	-0.10%
2024/01/02	68.5	19.44	15	19.58	19.35	53.5	17,799	0.30%
2023/12/29	8.1	19.71	9.1	19.82	19.70	-1	17,637	-0.01%
2023/12/28	3	19.75	3.1	19.81	19.70	-0.1	17,714	0.00%
2023/12/27	202	19.70	9.1	19.55	19.80	192.9	17,622	1.09%	大買/鉅額交易
2023/12/26	7	19.44	1.1	19.51	19.40	5.9	17,512	0.03%
2023/12/25	3.2	19.42	19.3	19.39	19.45	-16.1	17,495	-0.09%
2023/12/22	1.2	19.40	2	19.35	19.30	-0.9	17,565	0.00%
2023/12/21	1	19.40	4.2	19.26	19.30	-3.2	17,308	-0.02%
2023/12/20	0.4	19.48	3	19.45	19.45	-2.6	16,876	-0.02%
2023/12/19	18.1	19.52	16	19.57	19.50	2.1	16,373	0.01%
2023/12/18	14	19.86	15.9	19.93	19.75	-1.9	16,135	-0.01%
2023/12/15	7.1	19.96	9.3	19.96	20.00	-2.2	15,757	-0.01%
2023/12/14	4.3	19.86	17.1	19.97	20.00	-12.9	15,282	-0.08%
2023/12/13	4	19.68	11	19.73	19.80	-7	15,093	-0.05%
2023/12/12	1	19.75	10.1	19.62	19.75	-9.1	15,403	-0.06%
2023/12/11	36.4	19.27	36.1	19.42	19.55	0.3	15,380	0.00%
2023/12/08	9	19.17	5.5	19.21	19.25	3.5	15,346	0.02%
2023/12/07	2.5	19.12	7.4	19.13	19.05	-4.9	15,380	-0.03%
2023/12/06	1	19.30	53.3	19.29	19.35	-52.3	15,410	-0.34%
2023/12/05	2.1	18.98	83.7	19.05	19.15	-81.7	15,225	-0.54%
2023/12/04	1	18.90	18.4	19.07	19.10	-17.4	15,172	-0.11%
2023/12/01	2.1	18.85	4.2	18.94	18.95	-2.1	15,165	-0.01%
2023/11/30	0.8	18.96	67.2	18.95	18.90	-66.4	15,105	-0.44%
2023/11/29	62.5	18.87	17.1	18.95	18.80	45.4	14,500	0.31%
2023/11/28	1	19.00	119.2	19.05	18.85	-118.2	14,362	-0.82%	大賣/鉅額交易
2023/11/27	8.5	19.02	28.2	18.97	18.80	-19.7	14,532	-0.14%
2023/11/24	1	18.85	5	18.87	18.85	-4	14,437	-0.03%
2023/11/23	9.9	18.83	6	18.88	18.85	3.9	14,387	0.03%
2023/11/22	0.8	18.85	7	18.94	18.85	-6.2	14,315	-0.04%
2023/11/21	0	0.00	10.3	18.97	18.95	-10.3	14,288	-0.07%
2023/11/20	13	18.72	10	18.79	18.75	3	14,077	0.02%
2023/11/17	4.2	18.85	17.1	18.90	18.85	-12.9	14,087	-0.09%
2023/11/16	0	0.00	3.1	18.77	18.90	-3.1	14,042	-0.02%
2023/11/15	4	18.76	148.8	18.79	18.70	-144.8	13,952	-1.04%	大賣/鉅額交易
2023/11/14	0	0.00	1,691.1	18.65	18.65	-1,691.1	13,867	-12.19%	大賣/鉅額交易
2023/11/13	4	18.40	7.6	18.44	18.50	-3.6	13,856	-0.03%
2023/11/10	0.3	18.35	0	18.40	18.45	0.2	14,109	0.00%
2023/11/09	0.3	18.35	46.9	18.38	18.45	-46.6	14,229	-0.33%
2023/11/08	0	0.00	4.4	18.44	18.40	-4.4	14,543	-0.03%
2023/11/07	15.5	18.35	0	0.00	18.35	15.5	14,571	0.11%
2023/11/06	0	0.00	10.2	18.49	18.45	-10.2	14,681	-0.07%
2023/11/03	0.9	18.23	20.4	18.32	18.40	-19.5	15,058	-0.13%
2023/11/02	0.1	18.20	22.7	18.20	18.15	-22.7	15,598	-0.15%
2023/11/01	6.1	18.05	6.3	18.01	18.00	-0.2	16,002	0.00%
2023/10/31	5	17.81	1	17.85	17.85	4	16,308	0.02%
2023/10/30	17.1	17.70	6	17.70	17.70	11.1	16,608	0.07%
2023/10/27	2.9	17.90	2	18.00	17.95	0.9	16,663	0.01%
2023/10/26	8.2	17.85	10.8	17.92	17.85	-2.7	16,943	-0.02%
2023/10/25	1	18.15	2.2	18.10	18.05	-1.1	16,987	-0.01%
2023/10/24	0.2	18.12	4.2	18.12	18.15	-4.1	17,158	-0.02%
2023/10/23	0.3	18.15	17.4	18.15	18.15	-17.1	17,342	-0.10%
2023/10/20	28.2	18.10	2.7	18.16	18.20	25.4	17,283	0.15%
2023/10/19	1	18.35	22.1	18.50	18.40	-21.1	17,275	-0.12%
2023/10/18	2	18.52	22.2	18.55	18.50	-20.1	17,554	-0.11%
2023/10/17	0	0.00	8.3	18.52	18.60	-8.3	17,701	-0.05%
2023/10/16	15	18.31	6.4	18.40	18.40	8.6	17,897	0.05%
2023/10/13	2.2	18.40	22.8	18.40	18.50	-20.6	18,312	-0.11%
2023/10/12	0.1	18.40	65.2	18.36	18.45	-65.1	18,402	-0.35%
2023/10/11	1.7	18.21	62.3	18.17	18.25	-60.6	18,262	-0.33%
2023/10/06	0	0.00	19.7	17.65	17.70	-19.7	17,744	-0.11%
2023/10/05	1.7	17.35	8.1	17.37	17.35	-6.4	17,631	-0.04%
2023/10/04	22.3	17.14	10	17.18	17.15	12.3	17,702	0.07%
2023/10/03	6.9	17.27	11	17.30	17.30	-4.1	17,607	-0.02%
2023/10/02	4	17.35	0.1	17.45	17.35	3.9	17,813	0.02%
2023/09/28	2	17.30	2	17.43	17.40	0	18,096	0.00%
2023/09/27	5	17.32	2	17.35	17.40	3	18,225	0.02%
2023/09/26	4	17.31	2	17.42	17.35	2	18,519	0.01%
2023/09/25	2.3	17.39	0.6	17.45	17.45	1.7	18,508	0.01%
2023/09/22	3	17.27	2	17.36	17.30	1	18,769	0.01%
2023/09/21	22.2	17.35	0	0.00	17.25	22.2	18,910	0.12%
2023/09/20	3.7	17.61	13	17.68	17.60	-9.4	18,746	-0.05%
2023/09/19	7.2	17.66	13.6	17.64	17.60	-6.4	18,864	-0.03%
2023/09/18	4.1	17.49	0.9	17.57	17.55	3.2	19,123	0.02%
2023/09/15	131.2	17.50	0	0.00	17.65	131.2	19,275	0.68%	大買/鉅額交易
2023/09/14	5.8	17.55	16.4	17.58	17.70	-10.7	19,064	-0.06%
2023/09/13	2.8	17.47	1.1	17.50	17.50	1.7	19,014	0.01%
2023/09/12	1	17.45	0.6	17.50	17.50	0.4	19,374	0.00%
2023/09/11	7	17.24	5	17.30	17.45	2	19,403	0.01%
2023/09/08	6.5	17.24	9	17.23	17.35	-2.5	19,433	-0.01%
2023/09/07	14.3	17.15	0.1	17.20	17.25	14.2	19,619	0.07%
2023/09/06	21.2	17.17	1	17.20	17.15	20.2	19,640	0.10%
2023/09/05	7	17.27	0	0.00	17.35	7	19,647	0.04%
2023/09/04	5.9	17.27	0	17.30	17.40	5.9	19,701	0.03%
2023/09/01	0	17.30	0	0.00	17.25	0	19,822	0.00%
2023/08/31	47.5	17.24	0	0.00	17.10	47.5	19,857	0.24%
2023/08/30	4.2	17.38	20.1	17.35	17.45	-15.9	19,538	-0.08%
2023/08/29	13.3	17.28	1	17.30	17.30	12.3	19,597	0.06%
2023/08/28	1.1	17.25	62.9	17.30	17.35	-61.8	19,709	-0.31%
2023/08/25	114.3	17.14	0	0.00	17.10	114.3	21,157	0.54%	大買/鉅額交易
2023/08/24	302	17.20	0	0.00	17.25	302	21,332	1.42%	大買/鉅額交易
2023/08/23	1.3	17.19	7.1	17.21	17.20	-5.8	21,377	-0.03%
2023/08/22	1,517.2	17.17	4	17.20	17.20	1,513.2	21,593	7.01%	大買/鉅額交易
2023/08/21	4.8	17.25	11	17.20	17.25	-6.2	21,682	-0.03%
2023/08/18	7.5	17.17	4.2	17.21	17.10	3.3	21,775	0.02%
2023/08/17	10.2	16.94	3	16.83	16.95	7.2	21,749	0.03%
2023/08/16	42.2	17.04	34.7	17.04	17.05	7.5	21,837	0.03%
2023/08/15	40.5	17.34	16.2	17.38	17.25	24.2	21,781	0.11%
2023/08/14	38.6	17.47	105.6	17.49	17.50	-67	21,837	-0.31%	大賣/
2023/08/11	106.2	17.95	6.9	17.97	18.00	99.3	21,791	0.46%	大買/
2023/08/10	0.4	17.91	0	0.00	17.95	0.4	21,795	0.00%
2023/08/09	38.6	17.87	30.1	17.84	17.85	8.5	21,797	0.04%
2023/08/08	147.5	18.68	103.7	18.70	18.70	43.8	21,573	0.20%	大買/大賣/
2023/08/07	61.9	18.70	6.1	18.75	18.80	55.8	21,175	0.26%
2023/08/04	8.9	18.68	10	18.63	18.70	-1.1	20,803	-0.01%
2023/08/02	39.1	18.57	12.2	18.51	18.55	26.9	20,541	0.13%
2023/08/01	19.8	18.75	10	18.82	18.80	9.7	20,356	0.05%
2023/07/31	6.6	18.65	7.2	18.68	18.65	-0.6	20,211	0.00%
2023/07/28	8	18.53	1.3	18.55	18.55	6.7	20,073	0.03%
2023/07/27	2.8	18.45	27	18.51	18.50	-24.2	20,033	-0.12%
2023/07/26	3.6	18.35	18.4	18.35	18.40	-14.9	20,023	-0.07%
2023/07/25	10.9	18.04	37.1	18.05	18.05	-26.2	20,126	-0.13%
2023/07/24	58.1	17.95	0	0.00	18.00	58.1	20,119	0.29%
2023/07/21	13	18.10	2.2	18.12	18.10	10.8	19,886	0.05%
2023/07/20	2.8	18.08	18.8	18.13	18.10	-16	19,514	-0.08%
2023/07/19	10.5	17.97	12.3	18.04	18.00	-1.8	19,075	-0.01%
2023/07/18	10.1	18.02	30.7	18.05	18.05	-20.7	18,736	-0.11%
2023/07/17	15.2	17.90	2,001.1	17.83	17.95	-1,985.9	18,325	-10.84%	大賣/鉅額交易
2023/07/14	2	17.75	1,922.4	17.75	17.75	-1,920.4	18,118	-10.60%	大賣/鉅額交易
2023/07/13	9	17.60	3.7	17.56	17.60	5.3	18,051	0.03%
2023/07/12	1.1	17.50	2.5	17.54	17.60	-1.4	18,053	-0.01%
2023/07/11	6.3	17.45	9	17.49	17.50	-2.7	17,982	-0.01%
2023/07/10	4	17.33	6.2	17.38	17.35	-2.2	18,008	-0.01%
2023/07/07	32.4	17.11	0.6	17.20	17.15	31.7	18,013	0.18%
2023/07/06	19.4	17.39	1.1	17.40	17.35	18.4	18,024	0.10%
2023/07/05	15.6	17.65	2	17.68	17.65	13.6	17,734	0.08%
2023/07/04	12.4	17.65	6	17.52	17.70	6.4	17,614	0.04%
2023/07/03	560	17.43	2.2	17.42	17.45	557.8	17,532	3.18%	大買/鉅額交易
2023/06/30	4	17.30	5	17.40	17.35	-1	17,765	-0.01%
2023/06/29	1	17.30	6	17.43	17.35	-5	17,833	-0.03%
2023/06/28	1	17.25	0	0.00	17.30	1	17,793	0.01%
2023/06/27	17.1	17.23	0	0.00	17.25	17.1	17,880	0.10%
2023/06/26	4.4	17.28	328.2	17.35	17.35	-323.8	17,978	-1.80%	大賣/鉅額交易
2023/06/21	17.5	17.25	9	17.27	17.25	8.5	17,850	0.05%
2023/06/20	2.1	17.20	2	17.30	17.30	0.1	17,868	0.00%
2023/06/19	5.4	17.26	10	17.30	17.25	-4.6	17,780	-0.03%
2023/06/16	18.1	17.33	305.1	17.45	17.25	-286.9	17,773	-1.61%	大賣/鉅額交易
2023/06/15	1	17.45	12.1	17.49	17.50	-11.1	17,789	-0.06%
2023/06/14	13.1	17.45	2	17.45	17.45	11.1	17,990	0.06%
2023/06/13	684.1	17.35	1.8	17.40	17.40	682.2	18,241	3.74%	大買/鉅額交易
2023/06/12	4.1	17.44	2.1	17.50	17.40	2	18,282	0.01%
2023/06/09	6.9	17.40	32.6	17.40	17.40	-25.7	18,567	-0.14%
2023/06/08	24.1	17.40	18.2	17.40	17.35	5.9	18,651	0.03%
2023/06/07	10.1	17.35	19	17.40	17.45	-8.9	18,846	-0.05%
2023/06/06	2	17.35	16.1	17.37	17.35	-14.1	19,036	-0.07%
2023/06/05	83.2	17.20	36.3	17.30	17.30	46.9	19,084	0.25%
2023/06/02	153.1	17.15	7	17.20	17.15	146.1	19,127	0.76%	大買/鉅額交易
2023/06/01	5.1	17.21	16.4	17.23	17.15	-11.3	19,110	-0.06%
2023/05/31	1,006.6	17.13	25.1	17.17	17.30	981.5	19,035	5.16%	大買/鉅額交易
2023/05/30	1.1	17.20	6	17.25	17.15	-4.9	17,687	-0.03%
2023/05/29	1,325	17.17	1.1	17.25	17.15	1,323.9	17,761	7.45%	大買/鉅額交易
2023/05/26	519.4	17.05	5.7	17.18	17.10	513.7	18,039	2.85%	大買/鉅額交易
2023/05/25	504.2	17.15	3	17.22	17.15	501.2	17,862	2.81%	大買/鉅額交易
2023/05/24	229.3	17.34	0.1	17.30	17.35	229.2	17,953	1.28%	大買/鉅額交易
2023/05/23	4.4	17.40	3	17.40	17.45	1.4	17,845	0.01%
2023/05/22	2.6	17.33	108.9	17.35	17.40	-106.4	17,791	-0.60%	大賣/鉅額交易
2023/05/19	1.1	17.25	21.1	17.25	17.25	-20	17,613	-0.11%
2023/05/18	109.1	17.20	13.8	17.19	17.20	95.3	17,538	0.54%	大買/
2023/05/17	3.5	17.10	160.9	17.22	17.20	-157.4	17,389	-0.90%	大賣/鉅額交易
2023/05/16	6.4	17.06	3.4	17.06	17.10	3	17,166	0.02%
2023/05/15	7.1	16.87	6	16.86	16.90	1.1	17,287	0.01%
2023/05/12	20.7	16.89	9	16.95	16.90	11.7	17,287	0.07%
2023/05/11	35.3	17.10	0	0.00	17.10	35.3	17,034	0.21%
2023/05/10	20.7	17.23	2	17.20	17.30	18.7	16,965	0.11%
2023/05/09	1.3	17.22	144.1	17.23	17.30	-142.8	16,993	-0.84%	大賣/鉅額交易
2023/05/08	14.3	17.17	56.5	17.18	17.20	-42.2	17,111	-0.25%
2023/05/05	8.6	17.05	10	17.05	17.05	-1.4	17,052	-0.01%
2023/05/04	11	17.00	50	16.98	17.00	-39	17,176	-0.23%
2023/05/03	36.4	16.89	31.2	16.90	16.90	5.2	17,257	0.03%
2023/05/02	21	16.84	32	16.90	16.85	-11	17,639	-0.06%
2023/04/28	15.2	16.74	33.2	16.85	16.70	-18	18,010	-0.10%
2023/04/27	26.3	16.71	35	16.74	16.75	-8.7	18,022	-0.05%
2023/04/26	1.2	16.66	45	16.70	16.65	-43.8	18,048	-0.24%
2023/04/25	8.1	16.66	25	16.74	16.65	-16.9	17,935	-0.09%
2023/04/24	6.5	16.70	20	16.70	16.70	-13.5	17,890	-0.08%
2023/04/21	2.3	16.70	0.1	16.70	16.70	2.2	18,127	0.01%
2023/04/20	3.4	16.65	1	16.60	16.65	2.4	18,259	0.01%
2023/04/19	4.3	16.77	3	16.80	16.80	1.3	18,329	0.01%
2023/04/18	3	16.77	2	16.85	16.80	1	18,298	0.01%
2023/04/17	5	16.81	9.6	16.78	16.80	-4.6	18,204	-0.03%
2023/04/14	0	0.00	47.9	16.87	16.90	-47.9	18,151	-0.26%
2023/04/13	3	16.78	68.2	16.77	16.80	-65.2	18,258	-0.36%
2023/04/12	3.1	16.62	20.5	16.65	16.60	-17.4	18,165	-0.10%
2023/04/11	32.7	16.66	31	16.70	16.60	1.7	18,195	0.01%
2023/04/10	4	16.64	26	16.65	16.65	-22	18,010	-0.12%
2023/04/07	35.9	16.60	21	16.65	16.60	14.9	18,017	0.08%
2023/04/06	2	16.58	35	16.59	16.55	-33	17,985	-0.18%
2023/03/31	8.2	16.66	40	16.68	16.60	-31.8	18,093	-0.18%
2023/03/30	35.4	16.54	2.5	16.55	16.55	32.8	18,879	0.17%
2023/03/29	0	16.70	37.5	16.69	16.75	-37.5	19,673	-0.19%
2023/03/28	22	16.62	42	16.69	16.60	-20	20,724	-0.10%
2023/03/27	7.1	16.61	1.1	16.60	16.55	6	22,084	0.03%
2023/03/24	20.4	16.40	11.8	16.46	16.40	8.6	23,575	0.04%
2023/03/23	8.5	16.37	9	16.43	16.40	-0.5	23,691	0.00%
2023/03/22	15	16.32	22	16.39	16.40	-7	23,728	-0.03%
2023/03/21	22.3	16.13	22.5	16.12	16.10	-0.2	24,081	0.00%
2023/03/20	50.5	15.93	80.4	15.94	15.95	-29.9	24,144	-0.12%
2023/03/17	39.1	16.33	8	16.38	16.25	31.1	23,839	0.13%
2023/03/16	27.9	16.34	76	16.31	16.30	-48.1	23,714	-0.20%
2023/03/15	33.3	16.55	39.1	16.52	16.55	-5.8	23,658	-0.02%
2023/03/14	29.2	16.59	0	0.00	16.55	29.2	23,632	0.12%
2023/03/13	27.5	16.81	6.2	16.61	16.80	21.2	23,698	0.09%
2023/03/10	15.4	16.87	2	16.95	16.85	13.4	23,864	0.06%
2023/03/09	61.6	17.00	4	17.05	17.00	57.6	24,080	0.24%
2023/03/08	42	17.12	3	17.13	17.20	39	25,429	0.15%
2023/03/07	27.1	17.09	22	17.15	17.15	5.1	25,726	0.02%
2023/03/06	5.7	17.07	29.1	17.05	17.05	-23.4	26,092	-0.09%
2023/03/03	6.7	17.06	3.2	17.10	17.05	3.5	26,493	0.01%
2023/03/02	14.3	17.06	3.6	17.11	17.05	10.7	26,675	0.04%
2023/03/01	2	17.13	22.1	17.10	17.20	-20.1	26,917	-0.07%
2023/02/24	8.8	17.18	12	17.15	17.20	-3.2	26,976	-0.01%
2023/02/23	0	0.00	3	17.30	17.35	-3	26,684	-0.01%
2023/02/22	13.4	17.18	1.1	17.30	17.20	12.4	26,812	0.05%
2023/02/21	4.2	17.26	17	17.26	17.30	-12.8	26,617	-0.05%
2023/02/20	20.1	17.33	1	17.40	17.35	19.1	26,874	0.07%
2023/02/17	30	17.25	17	17.37	17.40	13	27,038	0.05%
2023/02/16	10	17.29	5	17.40	17.30	5	27,468	0.02%
2023/02/15	23	17.27	0	17.35	17.20	23	27,739	0.08%
2023/02/14	26	17.36	0.7	17.35	17.35	25.3	27,774	0.09%
2023/02/13	3.4	17.15	17.4	17.32	17.40	-14	27,930	-0.05%
2023/02/10	16.1	17.11	1.1	17.20	17.20	15	28,040	0.05%
2023/02/09	17.2	17.17	0.1	17.20	17.20	17.1	28,046	0.06%
2023/02/08	27.2	17.25	0	0.00	17.20	27.2	28,346	0.10%
2023/02/07	22.2	17.35	0	0.00	17.35	22.2	28,453	0.08%
2023/02/06	41	17.35	4	17.38	17.35	37	28,546	0.13%
2023/02/03	20.4	17.35	0.1	17.45	17.45	20.3	28,528	0.07%
2023/02/02	3.3	17.32	0	0.00	17.35	3.3	28,644	0.01%
2023/02/01	23.1	17.29	0	17.35	17.30	23.1	28,586	0.08%
2023/01/31	11.4	17.50	9	17.63	17.30	2.4	28,554	0.01%
2023/01/30	4.5	17.71	3.5	17.77	17.90	0.9	28,334	0.00%
2023/01/17	11.4	17.47	69.6	17.62	17.75	-58.3	28,268	-0.21%
2023/01/16	9.2	17.40	4	17.43	17.40	5.2	28,337	0.02%
2023/01/13	3.1	17.32	0	0.00	17.30	3.1	28,308	0.01%
2023/01/12	1	17.25	4	17.30	17.25	-3	28,953	-0.01%
2023/01/11	1.2	17.35	0.6	17.40	17.35	0.6	29,129	0.00%
2023/01/10	6	17.24	5	17.32	17.40	1	28,988	0.00%
2023/01/09	11	17.10	29	17.21	17.30	-18	28,967	-0.06%
2023/01/06	4.7	16.87	22	16.93	16.95	-17.3	28,967	-0.06%
2023/01/05	3.6	16.82	6.3	16.85	16.85	-2.7	29,208	-0.01%
2023/01/04	2	16.68	5	16.60	16.70	-3	29,312	-0.01%
2023/01/03	56.2	16.60	6.5	16.64	16.60	49.7	29,503	0.17%
2022/12/30	5	16.90	4	16.94	16.75	1	29,370	0.00%
2022/12/29	4	16.58	7	16.66	16.70	-3	29,383	-0.01%
2022/12/28	3	16.75	0.1	16.80	16.75	2.9	29,352	0.01%
2022/12/27	0.4	16.85	20	16.80	16.80	-19.6	29,456	-0.07%
2022/12/26	4	16.69	15.1	16.77	16.80	-11.1	29,608	-0.04%
2022/12/23	58.3	16.78	2.3	16.77	16.70	56	29,952	0.19%
2022/12/22	19.3	16.51	7	16.61	17.55	12.2	29,947	0.04%
2022/12/21	32	16.44	17.3	16.58	16.60	14.7	29,092	0.05%
2022/12/20	29.1	16.50	10.8	16.60	16.60	18.3	28,190	0.06%
2022/12/19	46.1	16.60	35.2	16.76	16.70	10.9	27,307	0.04%
2022/12/16	60.2	17.07	5	17.28	16.90	55.2	25,881	0.21%
2022/12/15	18	17.42	6.8	17.45	17.45	11.2	24,505	0.05%
2022/12/14	4	17.53	10	17.59	17.60	-6	24,468	-0.02%
2022/12/13	12.7	17.54	2	17.60	17.40	10.7	24,526	0.04%
2022/12/12	5.8	17.67	25	17.83	17.80	-19.2	24,522	-0.08%
2022/12/09	15.1	17.78	0	0.00	17.75	15.1	26,595	0.06%
2022/12/08	3.2	17.69	3.6	17.85	17.95	-0.4	26,575	0.00%
2022/12/07	0	0.00	14.2	18.00	17.90	-14.2	26,541	-0.05%
2022/12/06	5.5	17.81	6.1	17.92	17.85	-0.6	26,459	0.00%
2022/12/05	1	17.90	13.2	17.92	17.95	-12.2	26,541	-0.05%
2022/12/02	24	17.80	5	17.76	17.85	19	26,578	0.07%
2022/12/01	21	18.01	3	17.98	17.95	18	26,527	0.07%
2022/11/30	7.9	17.63	105.2	17.66	18.20	-97.3	26,334	-0.37%	大賣/
2022/11/29	0	17.59	6.2	17.65	17.75	-6.2	25,062	-0.02%
2022/11/28	1	17.20	3	17.50	17.50	-2	24,730	-0.01%
2022/11/25	7	17.32	13.6	17.44	17.50	-6.5	24,426	-0.03%
2022/11/24	101	17.15	3	17.18	17.30	98	24,195	0.41%	大買/
2022/11/23	7	17.24	2	17.20	17.25	5	24,085	0.02%
2022/11/22	1	17.00	24.3	17.04	17.15	-23.3	23,860	-0.10%
2022/11/21	13.7	16.89	4.1	16.92	16.85	9.6	23,528	0.04%
2022/11/18	1	16.90	0.1	16.88	16.95	0.9	23,473	0.00%
2022/11/17	3	16.85	1.3	16.89	16.90	1.7	23,347	0.01%
2022/11/16	5.4	16.90	2	16.95	16.90	3.4	23,384	0.01%
2022/11/15	0.6	17.05	2.9	17.04	17.00	-2.3	23,123	-0.01%
2022/11/14	3.1	16.90	49	16.97	17.05	-45.9	23,011	-0.20%
2022/11/11	2.1	16.61	23	16.73	16.80	-20.9	22,582	-0.09%
2022/11/10	5	16.31	3	16.40	16.45	2	22,261	0.01%
2022/11/09	22	16.54	39	16.51	16.55	-17	22,322	-0.08%
2022/11/08	2.3	16.36	9.8	16.48	16.50	-7.5	22,174	-0.03%
2022/11/07	5	16.17	0.1	16.25	16.30	4.9	21,973	0.02%
2022/11/04	0.7	16.15	0	0.00	16.25	0.7	22,088	0.00%
2022/11/03	3	15.83	0	0.00	16.05	3	22,066	0.01%
2022/11/02	3.9	16.09	0	0.00	16.10	3.9	22,844	0.02%
2022/11/01	1.2	16.29	4	16.29	16.30	-2.9	23,061	-0.01%
2022/10/31	24	16.18	1	16.20	16.10	23	23,243	0.10%
2022/10/28	6.2	16.02	1	16.10	16.00	5.2	23,101	0.02%
2022/10/27	6	16.18	5.1	16.30	16.05	1	23,111	0.00%
2022/10/26	0	16.00	12	16.03	16.05	-12	23,069	-0.05%
2022/10/25	5.9	15.50	9	15.57	15.70	-3.1	22,912	-0.01%
2022/10/24	18.5	15.80	13	15.94	15.80	5.5	22,812	0.02%
2022/10/21	8	16.09	2.7	16.16	16.15	5.3	22,533	0.02%
2022/10/20	29.6	15.88	18	15.82	16.10	11.6	22,503	0.05%
2022/10/19	6.3	16.47	6.2	16.47	16.50	0.1	21,861	0.00%
2022/10/18	6	16.53	8.1	16.65	16.70	-2.1	21,592	-0.01%
2022/10/17	2.5	16.43	2	16.60	16.50	0.5	21,816	0.00%
2022/10/14	12.1	16.74	3.8	16.78	16.60	8.3	21,900	0.04%
2022/10/13	11.3	16.85	1	16.75	16.75	10.3	22,087	0.05%
2022/10/12	0.9	17.10	9	17.10	17.10	-8.1	22,299	-0.04%
2022/10/11	7.5	16.89	2	16.93	16.85	5.5	22,635	0.02%
2022/10/07	6	16.96	12.1	16.96	16.95	-6.1	22,583	-0.03%
2022/10/06	2	17.00	21.6	17.09	17.15	-19.6	22,696	-0.09%
2022/10/05	9	16.96	0	17.15	16.95	9	22,779	0.04%
2022/10/04	6.5	16.91	11.2	16.99	16.95	-4.7	22,910	-0.02%
2022/10/03	11.3	16.87	1.5	16.92	16.85	9.7	22,843	0.04%
2022/09/30	0	17.25	0.3	17.30	17.30	-0.2	22,822	0.00%
2022/09/29	20.2	17.00	29	17.12	17.15	-8.8	22,650	-0.04%
2022/09/28	39.3	16.92	71	17.09	16.90	-31.7	22,482	-0.14%
2022/09/27	4.1	17.07	4.1	17.19	17.20	0	22,410	0.00%
2022/09/26	15.7	17.15	17	17.14	17.15	-1.3	22,435	-0.01%
2022/09/23	4	17.34	31	17.36	17.40	-27	22,442	-0.12%
2022/09/22	35.6	17.21	7	17.26	17.20	28.6	22,596	0.13%
2022/09/21	1.7	17.59	1	17.65	17.60	0.7	22,428	0.00%
2022/09/20	117.1	17.52	57.1	17.57	17.60	60	22,293	0.27%	大買/
2022/09/19	115.3	17.82	17	17.86	17.75	98.3	22,142	0.44%	大買/
2022/09/16	388	18.61	426.3	18.64	18.45	-38.3	21,731	-0.18%	大買/大賣/
2022/09/15	13	18.12	14.2	18.15	18.20	-1.2	19,590	-0.01%
2022/09/14	4.2	18.05	44.1	17.99	18.00	-39.9	19,489	-0.20%
2022/09/13	85	18.20	32	18.13	18.20	53	19,620	0.27%
2022/09/12	0	0.00	23	18.29	18.30	-23	19,688	-0.12%
2022/09/08	32	17.95	15	17.90	17.95	17	19,807	0.09%
2022/09/07	17	17.43	83.3	17.44	17.45	-66.3	19,552	-0.34%
2022/09/06	0.1	17.70	10	17.77	17.70	-9.9	19,360	-0.05%
2022/09/05	15.6	17.49	88.2	17.51	17.65	-72.7	19,174	-0.38%
2022/09/02	7	17.21	8	17.27	17.15	-1	19,054	-0.01%
2022/09/01	12.1	17.16	4.4	17.32	17.25	7.7	19,059	0.04%
2022/08/31	1.1	17.35	12.1	17.30	17.35	-11.1	18,932	-0.06%
2022/08/30	7.2	17.17	29	17.20	17.25	-21.9	18,743	-0.12%
2022/08/29	13	17.20	10	17.15	17.20	3	18,739	0.02%
2022/08/26	0	0.00	18	17.41	17.45	-18	18,800	-0.10%
2022/08/25	0.1	17.40	6	17.29	17.40	-5.9	18,931	-0.03%
2022/08/24	1	17.10	4.1	17.18	17.10	-3.1	19,083	-0.02%
2022/08/23	0	0.00	1.6	17.23	17.25	-1.6	19,765	-0.01%
2022/08/22	2	17.20	7.1	17.30	17.25	-5.1	20,008	-0.03%
2022/08/19	7	17.13	11	17.14	17.30	-4	20,366	-0.02%
2022/08/18	2.5	17.19	8	17.25	17.25	-5.5	20,415	-0.03%
2022/08/17	2	17.23	11	17.24	17.35	-9	20,648	-0.04%
2022/08/16	2	17.10	2	17.20	17.25	0	20,722	0.00%
2022/08/15	1.1	17.15	7	17.22	17.15	-6	21,094	-0.03%
2022/08/12	0.1	17.11	4	17.18	17.20	-3.9	21,506	-0.02%
2022/08/11	7.1	17.11	23.5	17.15	17.20	-16.5	21,697	-0.08%
2022/08/10	40.3	16.97	9	17.00	16.90	31.3	21,725	0.14%
2022/08/09	20.6	17.72	149.3	17.70	17.70	-128.7	21,741	-0.59%	大賣/鉅額交易
2022/08/08	1.8	17.27	9	17.30	17.35	-7.2	21,021	-0.03%
2022/08/05	19.8	17.02	15	17.02	17.10	4.8	20,813	0.02%
2022/08/04	8.5	16.70	81	16.80	16.80	-72.5	20,708	-0.35%
2022/08/03	4	16.66	5	16.70	16.80	-1	20,751	0.00%
2022/08/02	22.6	16.63	21	16.85	16.85	1.6	20,909	0.01%
2022/08/01	27	16.80	30	16.80	16.80	-3	21,102	-0.01%
2022/07/29	5.3	16.74	1	16.85	16.90	4.3	21,237	0.02%
2022/07/28	2	16.60	5.1	16.60	16.65	-3.1	20,973	-0.01%
2022/07/27	4	16.38	0	16.38	16.50	4	20,913	0.02%
2022/07/26	2.1	16.33	0	0.00	16.35	2.1	20,907	0.01%
2022/07/25	2	16.35	1	16.25	16.40	1	20,876	0.00%
2022/07/22	2	16.18	6	16.24	16.20	-4	21,084	-0.02%
2022/07/21	24	15.93	1	15.95	16.00	23	20,975	0.11%
2022/07/20	10.7	15.99	0	0.00	15.90	10.7	20,902	0.05%
2022/07/19	1.6	16.00	15	16.04	16.00	-13.4	20,796	-0.06%
2022/07/18	12	15.53	2	15.72	15.80	10	20,526	0.05%
2022/07/15	14.5	15.27	13.5	15.31	15.25	1	20,201	0.01%
2022/07/14	13.6	15.65	2	15.65	15.65	11.5	20,191	0.06%
2022/07/13	15.4	15.85	24.1	15.87	15.85	-8.7	20,358	-0.04%
2022/07/12	11.8	15.73	91.8	15.67	15.65	-80	20,449	-0.39%
2022/07/11	14.5	16.29	23.2	16.25	16.15	-8.8	20,367	-0.04%
2022/07/08	31	16.62	33.2	16.68	16.60	-2.2	20,607	-0.01%
2022/07/07	18.1	16.38	26.1	16.32	16.30	-8	20,678	-0.04%
2022/07/06	21.4	16.78	16.5	16.42	16.45	4.9	20,735	0.02%
2022/07/05	3.6	16.81	6	16.84	16.85	-2.4	20,955	-0.01%
2022/07/04	21	16.60	11.8	16.64	16.60	9.3	21,173	0.04%
2022/07/01	21.4	16.66	7	16.62	16.65	14.4	21,873	0.07%
2022/06/30	18.3	16.79	55	16.78	16.80	-36.7	22,043	-0.17%
2022/06/29	1	17.00	7	17.13	17.00	-6	22,104	-0.03%
2022/06/28	4	17.00	4	17.10	17.05	0	22,503	0.00%
2022/06/27	1	17.10	7	17.24	17.10	-6	23,645	-0.03%
2022/06/24	1	17.30	60.1	17.21	17.15	-59.1	23,760	-0.25%
2022/06/23	0.2	16.95	6.4	16.97	17.00	-6.3	23,773	-0.03%
2022/06/22	8.2	16.93	2	17.10	16.85	6.2	23,808	0.03%
2022/06/21	31	17.10	13	16.89	16.95	18	23,936	0.08%
2022/06/20	32.4	16.54	97	16.69	16.40	-64.6	23,927	-0.27%
2022/06/17	28.8	16.78	2	16.88	16.75	26.8	23,783	0.11%
2022/06/16	59	17.36	16	17.24	17.10	43	23,540	0.18%
2022/06/15	5.1	16.97	4	17.08	17.15	1.1	23,947	0.00%
2022/06/14	1	16.90	31	17.04	17.05	-30	24,177	-0.12%
2022/06/13	30.2	16.90	16.1	16.91	16.95	14.1	24,284	0.06%
2022/06/10	11.3	17.18	8	17.29	17.20	3.3	24,136	0.01%
2022/06/09	13.1	17.43	11	17.45	17.40	2.1	24,144	0.01%
2022/06/08	2.6	17.63	11	17.69	17.60	-8.4	24,150	-0.03%
2022/06/07	2	17.50	1	17.55	17.55	1	24,289	0.00%
2022/06/06	10.9	17.50	20.2	17.64	17.60	-9.3	24,493	-0.04%
2022/06/02	3.1	17.64	3.1	17.72	17.70	0	24,933	0.00%
2022/06/01	5.8	17.79	29.2	17.87	17.75	-23.4	25,284	-0.09%
2022/05/31	32.3	17.47	12	17.65	18.15	20.3	25,359	0.08%
2022/05/30	17	17.70	13	17.80	17.80	4	24,680	0.02%
2022/05/27	12.1	17.74	107.4	17.46	17.70	-95.3	24,579	-0.39%	大賣/
2022/05/26	7	17.23	32.3	17.30	17.30	-25.3	24,431	-0.10%
2022/05/25	4.8	17.24	4.5	17.39	17.40	0.2	24,834	0.00%
2022/05/24	5.5	17.37	13	17.41	17.40	-7.5	25,042	-0.03%
2022/05/23	22	17.25	37	17.49	17.50	-15	24,994	-0.06%
2022/05/20	9	17.16	42.5	17.46	17.50	-33.5	24,744	-0.14%
2022/05/19	15	17.10	27	17.16	17.15	-12	24,332	-0.05%
2022/05/18	13	17.35	41	17.29	17.50	-28	24,102	-0.12%
2022/05/17	14.3	16.99	36	16.88	17.05	-21.8	23,940	-0.09%
2022/05/16	28.7	16.75	40.1	16.69	16.85	-11.4	23,664	-0.05%
2022/05/13	60.1	16.92	23.3	16.94	16.95	36.8	23,459	0.16%
2022/05/12	36.5	16.94	19	16.97	16.80	17.5	23,497	0.07%
2022/05/11	9.2	17.30	14	17.33	17.35	-4.8	23,285	-0.02%
2022/05/10	98	17.42	68	17.33	17.50	30	23,229	0.13%
2022/05/09	11.4	17.24	16	17.21	17.20	-4.7	23,175	-0.02%
2022/05/06	30.4	17.75	64	17.72	17.75	-33.6	23,160	-0.14%
2022/05/05	70.4	18.30	9	18.14	18.05	61.4	23,325	0.26%
2022/05/04	2	18.25	52.3	18.25	18.30	-50.3	23,323	-0.22%
2022/05/03	1	18.10	0	0.00	18.20	1	23,506	0.00%
2022/04/29	1	18.15	2	18.30	18.25	-1	23,648	0.00%
2022/04/28	83	18.08	4	18.09	18.15	79	23,926	0.33%
2022/04/27	38.5	18.17	7.9	18.18	18.15	30.6	23,891	0.13%
2022/04/26	1	18.50	58	18.53	18.55	-57	24,105	-0.24%
2022/04/25	6.6	18.24	0	0.00	18.25	6.6	24,352	0.03%
2022/04/22	12	18.35	4	18.48	18.60	8	24,188	0.03%
2022/04/21	14.1	18.25	82	18.30	18.25	-67.9	24,321	-0.28%
2022/04/20	65.2	18.22	28	18.31	18.25	37.2	24,627	0.15%
2022/04/19	11	18.29	26.9	18.32	18.35	-15.9	24,943	-0.06%
2022/04/18	36.1	18.09	32.2	18.18	18.10	3.8	25,184	0.02%
2022/04/15	3.1	18.47	51	18.59	18.50	-47.9	25,193	-0.19%
2022/04/14	27.2	18.69	105	18.61	18.50	-77.9	25,278	-0.31%	大賣/
2022/04/13	19.1	18.87	29	18.94	19.05	-9.9	25,156	-0.04%
2022/04/12	16.3	18.85	50.3	18.85	18.85	-34	25,076	-0.14%
2022/04/11	39.1	18.96	16	19.09	19.00	23.1	24,971	0.09%
2022/04/08	12.6	18.96	120	18.63	19.05	-107.4	24,700	-0.43%	大賣/鉅額交易
2022/04/07	112.7	18.89	55	19.06	18.65	57.7	24,490	0.24%	大買/
2022/04/06	74.6	19.00	39.5	18.92	19.10	35	23,729	0.15%
2022/04/01	79.5	18.68	125	18.58	18.70	-45.5	23,394	-0.19%	大賣/
2022/03/31	104.5	18.45	75.2	18.53	18.40	29.4	23,068	0.13%	大買/
2022/03/30	14	18.28	180	18.10	18.35	-166	22,484	-0.74%	大賣/鉅額交易
2022/03/29	118.7	17.42	5	17.40	17.30	113.7	21,310	0.53%	大買/鉅額交易
2022/03/28	28	17.34	10	17.44	17.55	18	21,088	0.09%
2022/03/25	17	17.47	0	17.55	17.50	17	21,031	0.08%
2022/03/24	25.1	17.66	1	17.65	17.75	24.1	20,906	0.12%
2022/03/23	52	17.74	21.5	17.60	17.75	30.5	20,874	0.15%
2022/03/22	22.1	17.30	7.1	17.39	17.45	15	20,749	0.07%
2022/03/21	12	17.32	53.8	17.42	17.35	-41.8	20,844	-0.20%
2022/03/18	107.1	17.44	22.1	17.49	17.30	85	20,848	0.41%	大買/
2022/03/17	2	17.33	13.3	17.36	17.40	-11.3	20,512	-0.06%
2022/03/16	5.3	16.98	7.1	17.02	17.10	-1.7	20,532	-0.01%
2022/03/15	14.1	16.91	0	0.00	17.00	14.1	20,471	0.07%
2022/03/14	14.1	16.97	8	17.05	17.00	6.1	20,535	0.03%
2022/03/11	8.3	16.90	29	16.95	16.90	-20.8	20,591	-0.10%
2022/03/10	1.1	16.85	4	16.94	16.90	-2.9	20,613	-0.01%
2022/03/09	14.5	16.53	18	16.46	16.40	-3.5	20,604	-0.02%
2022/03/08	41.8	16.45	319	16.41	16.40	-277.2	20,374	-1.36%	大賣/鉅額交易
2022/03/07	57.8	16.66	21	16.65	16.80	36.8	19,954	0.18%
2022/03/04	68.1	17.16	10	17.15	17.10	58.1	20,316	0.29%
2022/03/03	3	17.38	3	17.42	17.50	0	20,250	0.00%
2022/03/02	1.1	17.21	23	17.25	17.40	-21.9	20,483	-0.11%
2022/03/01	6	17.20	31.1	17.12	17.20	-25.1	20,422	-0.12%
2022/02/25	13.1	17.04	63.5	17.01	17.10	-50.3	20,478	-0.25%
2022/02/24	100.3	17.07	2.1	17.06	17.20	98.2	20,247	0.48%
2022/02/23	6	17.32	1	17.40	17.45	5	19,962	0.02%
2022/02/22	23.2	17.30	4	17.28	17.40	19.2	20,043	0.10%
2022/02/21	11	17.43	2	17.50	17.55	9	20,195	0.04%
2022/02/18	6	17.43	4	17.40	17.40	2	20,490	0.01%
2022/02/17	11	17.45	7	17.41	17.40	4	20,579	0.02%
2022/02/16	0	0.00	4	17.42	17.40	-4	20,750	-0.02%
2022/02/15	20	17.32	1	17.30	17.25	19	21,064	0.09%
2022/02/14	20	17.34	16	17.34	17.40	4	21,227	0.02%
2022/02/11	45	17.35	1	17.35	17.35	44	21,089	0.21%
2022/02/10	10.1	17.28	56	17.35	17.45	-45.9	21,082	-0.22%
2022/02/09	10.1	17.50	20.1	17.47	17.50	-10	20,990	-0.05%
2022/02/08	65	17.18	112	17.30	17.35	-47	20,909	-0.22%	大賣/
2022/02/07	38.5	16.84	24	16.91	17.05	14.5	20,573	0.07%
2022/01/26	9.2	16.46	3	16.48	16.45	6.2	20,166	0.03%
2022/01/25	46.4	16.27	29	16.36	16.40	17.4	20,142	0.09%
2022/01/24	76	16.22	38	16.44	16.55	38	20,008	0.19%
2022/01/21	31	16.49	185	16.42	16.50	-154	19,975	-0.77%	大賣/鉅額交易
2022/01/20	21.5	16.77	7	16.78	16.75	14.5	19,706	0.07%
2022/01/19	67.3	17.02	13	17.02	16.95	54.3	19,565	0.28%
2022/01/18	42.1	17.13	342.3	17.09	17.10	-300.2	19,333	-1.55%	大賣/鉅額交易
2022/01/17	11.6	16.66	77	16.66	16.70	-65.4	18,968	-0.35%
2022/01/14	53	16.66	216	16.79	16.70	-163	18,934	-0.86%	大賣/鉅額交易
2022/01/13	49	16.59	58.8	16.56	16.70	-9.8	18,923	-0.05%
2022/01/12	9.2	16.36	23	16.40	16.45	-13.8	18,548	-0.07%
2022/01/11	62.1	16.39	44.7	16.30	16.55	17.4	18,182	0.10%
2022/01/10	59.4	16.34	0	0.00	16.35	59.4	17,778	0.33%
2022/01/07	19.1	16.66	27.5	16.61	16.55	-8.4	17,534	-0.05%
2022/01/06	11	16.45	156	16.49	16.50	-145	17,290	-0.84%	大賣/鉅額交易
2022/01/05	12.6	16.21	23	16.21	16.30	-10.4	17,151	-0.06%
2022/01/04	19.1	16.15	17	16.15	16.20	2.1	17,180	0.01%
2022/01/03	130	16.22	12.1	16.13	16.10	117.9	17,144	0.69%	大買/鉅額交易
2021/12/30	3.8	16.23	40	16.15	16.15	-36.2	17,134	-0.21%
2021/12/29	3	16.17	76.7	16.18	16.25	-73.7	17,244	-0.43%
2021/12/28	10	16.00	66	16.05	16.05	-56	17,275	-0.32%
2021/12/27	2	15.95	40	15.92	15.95	-38	17,280	-0.22%
2021/12/24	4	15.95	2	15.97	15.95	2	17,601	0.01%
2021/12/23	3	15.92	14	15.91	16.00	-11	17,704	-0.06%
2021/12/22	12	15.88	12	15.90	15.85	0	17,825	0.00%
2021/12/21	1.1	15.90	1	15.95	15.90	0.1	17,879	0.00%
2021/12/20	27	15.72	3	15.78	15.75	24	17,886	0.13%
2021/12/17	11	15.85	7.6	15.83	15.90	3.4	17,835	0.02%
2021/12/16	4.9	15.86	15.3	15.85	15.75	-10.4	17,799	-0.06%
2021/12/15	2	15.83	18.1	15.95	15.85	-16.1	17,991	-0.09%
2021/12/14	40	15.62	15.3	15.60	15.65	24.7	18,302	0.13%
2021/12/13	122.3	16.03	10.1	15.92	15.85	112.2	18,314	0.61%	大買/鉅額交易
2021/12/10	21	15.90	75.2	15.89	15.95	-54.2	18,235	-0.30%
2021/12/09	57	15.66	11.7	15.69	15.70	45.3	18,101	0.25%
2021/12/08	87	15.54	35	15.55	15.55	52	18,107	0.29%
2021/12/07	15	15.31	36.5	15.40	15.50	-21.5	18,006	-0.12%
2021/12/06	14	15.30	45	15.28	15.35	-31	18,022	-0.17%
2021/12/03	12.6	15.20	13.1	15.22	15.20	-0.5	18,179	0.00%
2021/12/02	5	15.11	36	15.05	15.15	-31	18,012	-0.17%
2021/12/01	9	15.04	8.1	15.08	15.15	0.9	17,952	0.00%
2021/11/30	148	15.02	33	15.26	15.30	115	18,025	0.64%	大買/鉅額交易
2021/11/29	94.7	14.98	12	14.96	15.00	82.6	17,460	0.47%
2021/11/26	72.3	15.21	279.5	15.25	15.15	-207.2	17,556	-1.18%	大賣/鉅額交易
2021/11/25	6.6	15.45	10	15.45	15.50	-3.4	17,543	-0.02%
2021/11/24	33	15.55	62	15.54	15.50	-29	17,728	-0.16%
2021/11/23	119.2	15.34	49	15.33	15.30	70.2	17,949	0.39%	大買/
2021/11/22	16	15.19	49	15.20	15.20	-33	17,786	-0.19%
2021/11/19	7.5	15.14	60	15.16	15.10	-52.5	17,608	-0.30%
2021/11/18	127.9	15.18	53.1	15.19	15.20	74.8	17,542	0.43%	大買/
2021/11/17	79.5	14.99	151	14.91	15.00	-71.5	17,430	-0.41%	大賣/
2021/11/16	111	14.67	10	14.65	14.75	101	17,275	0.58%	大買/鉅額交易
2021/11/15	32.8	14.69	5	14.75	14.70	27.8	17,500	0.16%
2021/11/12	81.4	14.54	38	14.53	14.55	43.4	17,586	0.25%
2021/11/11	3.3	14.30	140.2	14.20	14.35	-136.9	17,621	-0.78%	大賣/鉅額交易
2021/11/10	0.5	14.20	19	14.17	14.20	-18.6	17,677	-0.10%
2021/11/09	0.2	14.17	10.5	14.15	14.15	-10.3	17,849	-0.06%
2021/11/08	0.5	14.15	32.5	14.20	14.20	-32	19,488	-0.16%
2021/11/05	9.8	14.06	5	14.15	14.15	4.8	20,771	0.02%
2021/11/04	4.2	14.15	85	14.15	14.15	-80.8	21,225	-0.38%
2021/11/03	0.4	14.14	7	14.14	14.20	-6.6	21,662	-0.03%
2021/11/02	1	14.15	22	14.15	14.15	-21	22,030	-0.10%
2021/11/01	3	14.13	6	14.20	14.15	-3	22,375	-0.01%
2021/10/29	1	14.15	18	14.11	14.15	-17	22,652	-0.08%
2021/10/28	5	14.15	21.1	14.14	14.15	-16.1	22,738	-0.07%
2021/10/27	0.1	14.15	16	14.15	14.20	-16	22,965	-0.07%
2021/10/26	7.1	14.19	15	14.16	14.15	-8	23,721	-0.03%
2021/10/25	20.4	14.05	11	14.04	14.10	9.4	23,925	0.04%
2021/10/22	0	0.00	34	14.05	14.05	-34	24,406	-0.14%
2021/10/21	14.1	14.05	29	14.04	14.00	-15	24,666	-0.06%
2021/10/20	8.1	13.95	11	14.00	13.95	-3	24,530	-0.01%
2021/10/19	1	14.00	22	14.00	14.00	-21	24,549	-0.09%
2021/10/18	8	13.92	55	13.95	13.90	-47	24,547	-0.19%
2021/10/15	11	13.80	8	13.88	13.85	3	24,705	0.01%
2021/10/14	13	13.83	0	0.00	13.80	13	25,194	0.05%
2021/10/13	16	13.83	10	13.89	13.90	6	25,692	0.02%
2021/10/12	3	13.68	0	0.00	13.85	3	26,213	0.01%
2021/10/08	70.3	13.89	13	13.85	13.80	57.3	26,397	0.22%
2021/10/07	51	13.90	5	13.94	13.90	46	26,798	0.17%
2021/10/06	1	13.70	6	13.89	13.90	-5	27,522	-0.02%
2021/10/05	5.6	13.72	2.1	13.78	13.80	3.5	27,872	0.01%
2021/10/04	3.5	13.71	19	13.74	13.75	-15.5	28,243	-0.05%
2021/10/01	38.3	13.72	0	0.00	13.70	38.3	28,494	0.13%
2021/09/30	9	13.85	0	0.00	13.90	9	28,465	0.03%
2021/09/29	18.5	13.81	35	13.80	13.90	-16.5	28,591	-0.06%
2021/09/28	29.7	13.90	15.1	13.85	13.85	14.6	28,514	0.05%
2021/09/27	2.1	13.95	8.6	13.99	14.00	-6.5	28,525	-0.02%
2021/09/24	2	13.93	5	13.95	13.95	-3	28,613	-0.01%
2021/09/23	0	0.00	21.2	13.95	13.85	-21.2	28,694	-0.07%
2021/09/22	57.1	13.80	43.8	13.79	13.85	13.3	28,663	0.05%
2021/09/17	28.1	14.00	20	14.10	13.95	8.1	28,334	0.03%
2021/09/16	13	14.07	4.2	14.06	14.10	8.8	28,048	0.03%
2021/09/15	8.1	13.99	1	14.00	14.05	7	27,964	0.03%
2021/09/14	6	14.04	0	0.00	14.05	6	28,046	0.02%
2021/09/13	6	14.08	1	14.10	14.10	5	27,890	0.02%
2021/09/10	4.1	14.05	35	14.05	14.05	-30.9	28,048	-0.11%
2021/09/09	117.2	13.97	1	14.00	14.00	116.2	28,506	0.41%	大買/鉅額交易
2021/09/08	18	13.98	86.2	14.00	14.05	-68.2	28,496	-0.24%
2021/09/07	3.4	14.00	95	14.00	14.00	-91.6	28,448	-0.32%
2021/09/06	34.2	14.05	40	14.05	14.05	-5.8	28,798	-0.02%
2021/09/03	7.1	14.05	34	14.08	14.10	-26.9	29,075	-0.09%
2021/09/02	30	13.90	20	13.85	14.00	10	28,902	0.03%
2021/09/01	52	14.02	0.7	14.00	14.00	51.3	28,728	0.18%
2021/08/31	22	14.10	32	14.15	14.25	-10	28,492	-0.04%
2021/08/30	25	14.20	29	14.19	14.25	-4	28,405	-0.01%
2021/08/27	14.5	14.01	92	13.93	14.05	-77.5	28,191	-0.27%
2021/08/26	3	13.60	22.1	13.61	13.70	-19	27,771	-0.07%
2021/08/25	1.1	13.61	27	13.62	13.65	-25.9	27,745	-0.09%
2021/08/24	4	13.45	20.3	13.48	13.60	-16.3	27,751	-0.06%
2021/08/23	22.3	13.57	0	13.65	13.50	22.3	27,758	0.08%
2021/08/20	20	13.56	80	13.61	13.60	-60	27,850	-0.22%
2021/08/19	35	13.63	24.2	13.64	13.65	10.8	28,567	0.04%
2021/08/18	0	0.00	20	13.55	13.65	-20	28,331	-0.07%
2021/08/17	13	13.46	45	13.56	13.55	-32	28,179	-0.11%
2021/08/16	20.1	13.26	25	13.30	13.30	-4.9	27,834	-0.02%
2021/08/13	50.5	13.31	42.3	13.30	13.35	8.2	27,802	0.03%
2021/08/12	303.8	13.34	6	13.27	13.30	297.8	27,698	1.08%	大買/鉅額交易
2021/08/11	199	14.25	645.9	14.22	14.20	-446.9	26,185	-1.71%	大買/大賣/鉅額交易
2021/08/10	23.2	14.21	119	14.20	14.20	-95.8	25,336	-0.38%	大賣/
2021/08/09	190	14.21	495	14.21	14.20	-305	25,405	-1.20%	大買/大賣/鉅額交易
2021/08/06	15	14.18	21	14.21	14.20	-6	25,402	-0.02%
2021/08/05	43.1	14.26	46	14.25	14.25	-3	25,879	-0.01%
2021/08/04	12	14.15	2	14.20	14.20	10	26,968	0.04%
2021/08/03	17	14.11	2	14.15	14.15	15	27,254	0.06%
2021/08/02	18	14.06	15	14.13	14.20	3	27,897	0.01%
2021/07/30	42	14.09	17.3	14.24	14.05	24.7	28,077	0.09%
2021/07/29	83	14.18	28	14.17	14.20	55	28,354	0.19%
2021/07/28	30.1	14.04	78	14.10	14.10	-47.9	28,464	-0.17%
2021/07/27	50.5	14.26	16	14.33	14.15	34.5	28,764	0.12%
2021/07/26	80	14.30	30	14.34	14.30	50	28,917	0.17%
2021/07/23	10.2	14.25	14	14.25	14.25	-3.8	29,021	-0.01%
2021/07/22	13	14.25	47	14.26	14.30	-34	29,081	-0.12%
2021/07/21	28	14.16	128	14.18	14.20	-100	29,214	-0.34%	大賣/
2021/07/20	60	14.19	37	14.29	14.20	23	29,501	0.08%
2021/07/19	25	14.37	116	14.41	14.45	-91	29,049	-0.31%	大賣/
2021/07/16	110	14.35	60	14.31	14.35	50	29,167	0.17%	大買/
2021/07/15	176.9	14.18	74	14.21	14.25	102.9	28,795	0.36%	大買/鉅額交易
2021/07/14	56	14.18	37	14.18	14.15	19	28,720	0.07%
2021/07/13	20.1	14.20	121.9	14.20	14.10	-101.8	28,766	-0.35%	大賣/鉅額交易
2021/07/12	36	14.04	74.5	14.15	14.00	-38.5	28,224	-0.14%
2021/07/09	30	13.94	200	13.97	13.95	-170	27,986	-0.61%	大賣/鉅額交易
2021/07/08	52	13.92	42	13.92	13.95	10	27,623	0.04%
2021/07/07	0	0.00	14	13.81	13.80	-14	27,511	-0.05%
2021/07/06	3	13.80	19.6	13.82	13.80	-16.6	27,494	-0.06%
2021/07/05	2	13.65	10	13.70	13.75	-8	27,400	-0.03%
2021/07/02	152	13.69	0.5	13.75	13.65	151.5	27,374	0.55%	大買/鉅額交易
2021/07/01	7.9	13.70	3	13.77	13.70	4.9	27,361	0.02%
2021/06/30	72	13.76	11.3	13.77	13.75	60.8	27,344	0.22%
2021/06/29	22	13.73	17	13.75	13.75	5	27,500	0.02%
2021/06/28	26	13.75	3.6	13.79	13.75	22.4	27,729	0.08%
2021/06/25	0	0.00	111.1	13.76	13.80	-111.1	27,891	-0.40%	大賣/鉅額交易
2021/06/24	0	0.00	10	13.67	13.70	-10	27,840	-0.04%
2021/06/23	10.5	13.60	40.1	13.68	13.60	-29.6	27,924	-0.11%
2021/06/22	2	13.55	41	13.51	13.50	-39	28,024	-0.14%
2021/06/21	35	13.43	3	13.53	13.50	32	28,231	0.11%
2021/06/18	7	13.53	76	13.54	13.55	-69	28,091	-0.25%
2021/06/17	30	13.55	0	0.00	13.60	30	28,009	0.11%
2021/06/16	17	13.60	51	13.64	13.70	-34	29,300	-0.12%
2021/06/15	29	13.56	5	13.55	13.55	24	29,313	0.08%
2021/06/11	69	13.73	78	13.74	13.75	-9	29,216	-0.03%
2021/06/10	5	13.50	29.2	13.55	13.65	-24.2	29,178	-0.08%
2021/06/09	12	13.58	38	13.59	13.60	-26	29,494	-0.09%
2021/06/08	5	13.70	30	13.67	13.65	-25	29,606	-0.08%
2021/06/07	29	13.54	16	13.60	13.65	13	29,961	0.04%
2021/06/04	16.4	13.64	18.4	13.63	13.70	-2	30,063	-0.01%
2021/06/03	234	13.65	0	13.60	13.70	234	30,298	0.77%	大買/鉅額交易
2021/06/02	0	0.00	64	13.63	13.65	-64	30,346	-0.21%
2021/06/01	14	13.59	25	13.54	13.55	-11	30,381	-0.04%
2021/05/31	38.1	13.47	28	13.52	13.55	10.1	30,598	0.03%
2021/05/28	25	13.48	1.2	13.54	13.45	23.8	30,808	0.08%
2021/05/27	10	13.34	45.2	13.31	13.50	-35.2	30,605	-0.11%
2021/05/26	18	13.39	52.2	13.36	13.45	-34.2	30,188	-0.11%
2021/05/25	30	13.32	352	13.40	13.30	-322	30,352	-1.06%	大賣/鉅額交易
2021/05/24	28	13.23	62	13.20	13.25	-34	30,325	-0.11%
2021/05/21	91.1	13.25	9	13.25	13.20	82.1	30,476	0.27%
2021/05/20	1	13.00	72	13.10	13.10	-71	30,427	-0.23%
2021/05/19	10.4	13.04	52.3	13.09	13.05	-41.9	30,503	-0.14%
2021/05/18	171	13.02	100.8	13.01	13.05	70.2	30,639	0.23%	大買/
2021/05/17	76	12.74	1,972	12.73	12.60	-1,896	30,849	-6.15%	大賣/鉅額交易
2021/05/14	53.5	13.04	22	13.05	13.15	31.5	30,394	0.10%
2021/05/13	50.5	13.07	130.6	12.96	13.00	-80.1	29,935	-0.27%	大賣/
2021/05/12	390.2	13.26	265.1	12.96	13.05	125.1	29,135	0.43%	大買/大賣/鉅額交易
2021/05/11	42.2	13.77	143	13.75	13.70	-100.8	27,745	-0.36%	大賣/
2021/05/10	223.5	13.87	245.1	13.90	14.00	-21.6	27,192	-0.08%	大買/大賣/
2021/05/07	67.2	13.63	93.2	13.65	13.65	-26	26,614	-0.10%
2021/05/06	283.5	13.55	249.5	13.59	13.60	34	26,375	0.13%	大買/大賣/
2021/05/05	20	13.21	21.7	13.31	13.25	-1.7	25,430	-0.01%
2021/05/04	83.1	13.24	153.3	13.18	13.20	-70.1	25,044	-0.28%	大賣/
2021/05/03	164.8	13.39	2,857	13.38	13.35	-2,692.2	24,410	-11.03%	大買/大賣/鉅額交易
2021/04/29	25	13.39	33	13.42	13.30	-8	24,074	-0.03%
2021/04/28	949	13.40	104	13.50	13.50	845	23,998	3.52%	大買/大賣/鉅額交易
2021/04/27	4	13.48	1	13.45	13.50	3	24,345	0.01%
2021/04/26	615	13.50	34.8	13.45	13.50	580.2	24,159	2.40%	大買/鉅額交易
2021/04/23	22.3	13.28	19.6	13.26	13.30	2.7	23,710	0.01%
2021/04/22	1,982	13.35	143	13.45	13.30	1,839	23,796	7.73%	大買/大賣/鉅額交易
2021/04/21	128.5	13.29	5	13.27	13.30	123.5	23,455	0.53%	大買/鉅額交易
2021/04/20	13.5	13.21	26	13.21	13.35	-12.5	23,374	-0.05%
2021/04/19	42	13.24	36.8	13.23	13.25	5.2	23,273	0.02%
2021/04/16	51	12.96	9	12.98	13.00	42	22,927	0.18%
2021/04/15	3.5	12.91	38.4	12.93	12.95	-34.8	23,202	-0.15%
2021/04/14	26.2	12.75	34	12.76	12.80	-7.8	22,925	-0.03%
2021/04/13	44.1	12.81	10	12.83	12.75	34.1	23,111	0.15%
2021/04/12	42	12.66	104	12.75	12.80	-62	23,049	-0.27%	大賣/
2021/04/09	35	12.58	6.6	12.55	12.55	28.4	23,028	0.12%
2021/04/08	52	12.62	8.1	12.59	12.60	43.9	23,110	0.19%
2021/04/07	42.1	12.60	163.8	12.58	12.65	-121.7	23,674	-0.51%	大賣/鉅額交易
2021/04/06	44	12.62	27	12.60	12.60	17	23,659	0.07%
2021/04/01	69	12.65	1	12.65	12.65	68	23,543	0.29%
2021/03/31	5	12.70	117	12.66	12.85	-112	23,224	-0.48%	大賣/鉅額交易
2021/03/30	3	12.60	53.4	12.65	12.70	-50.4	22,972	-0.22%
2021/03/29	27.1	12.56	22	12.55	12.60	5.1	22,771	0.02%
2021/03/26	9	12.50	32	12.50	12.45	-23	22,643	-0.10%
2021/03/25	17.6	12.45	28.3	12.49	12.50	-10.7	22,525	-0.05%
2021/03/24	8.9	12.37	8.1	12.36	12.35	0.8	22,371	0.00%
2021/03/23	6.4	12.34	0	0.00	12.35	6.4	22,113	0.03%
2021/03/22	13.2	12.26	8.1	12.24	12.30	5.2	22,136	0.02%
2021/03/19	17	12.15	3	12.18	12.05	14	21,967	0.06%
2021/03/18	18.1	12.30	30.5	12.32	12.25	-12.4	20,599	-0.06%
2021/03/17	25	12.31	0	0.00	12.30	25	20,614	0.12%
2021/03/16	23.1	12.35	2,208.9	12.40	12.35	-2,185.8	20,554	-10.63%	大賣/鉅額交易
2021/03/15	14	12.34	61.4	12.31	12.30	-47.4	20,506	-0.23%
2021/03/12	1	12.05	47.2	12.06	12.15	-46.2	20,884	-0.22%
2021/03/11	61.3	12.12	11	12.00	12.00	50.3	20,963	0.24%
2021/03/10	44	12.03	30	12.04	12.05	14	20,806	0.07%
2021/03/09	0	0.00	4	11.95	11.95	-4	20,687	-0.02%
2021/03/08	4.1	11.79	11	11.75	11.80	-6.9	20,685	-0.03%
2021/03/05	8.2	11.69	10	11.74	11.75	-1.8	20,716	-0.01%
2021/03/04	14.2	11.77	0	0.00	11.80	14.2	21,420	0.07%
2021/03/03	1	11.90	61	11.82	11.85	-60	21,538	-0.28%
2021/03/02	7	11.75	1.1	11.75	11.65	5.9	21,289	0.03%
2021/02/26	67	11.77	13	11.76	11.65	54	21,348	0.25%
2021/02/25	116	11.94	27	11.92	11.95	89	21,039	0.42%	大買/
2021/02/24	37	11.79	58	11.77	11.80	-21	20,831	-0.10%
2021/02/23	4	11.66	14.7	11.70	11.75	-10.7	20,776	-0.05%
2021/02/22	9.3	11.60	22.3	11.62	11.65	-13	21,140	-0.06%
2021/02/19	7	11.54	0	0.00	11.60	7	21,098	0.03%
2021/02/18	7	11.59	120.1	11.65	11.60	-113.1	21,118	-0.54%	大賣/鉅額交易
2021/02/17	6.5	11.35	141.5	11.52	11.60	-135	21,064	-0.64%	大賣/鉅額交易
2021/02/05	1.1	11.20	8.4	11.15	11.20	-7.4	20,483	-0.04%
2021/02/04	6	11.10	2.5	11.16	11.15	3.5	20,569	0.02%
2021/02/03	0	11.10	5	11.10	11.10	-5	20,996	-0.02%
2021/02/02	8	11.18	0	0.00	11.10	8	21,398	0.04%
2021/02/01	5.5	10.96	23.1	11.08	11.10	-17.6	21,457	-0.08%
2021/01/29	33	10.99	1	11.00	10.95	32	21,382	0.15%
2021/01/28	31.1	11.01	16	11.01	11.05	15.1	21,133	0.07%
2021/01/27	13.1	11.10	0	0.00	11.10	13.1	20,957	0.06%
2021/01/26	15	11.13	80.1	11.10	11.10	-65.1	20,843	-0.31%
2021/01/25	44.3	11.08	211.3	11.10	11.15	-167	20,842	-0.80%	大賣/鉅額交易
2021/01/22	8	11.12	4.5	11.12	11.10	3.5	20,843	0.02%
2021/01/21	11.2	11.20	10.3	11.20	11.15	0.9	20,762	0.00%
2021/01/20	77	11.15	25	11.18	11.10	52	20,578	0.25%
2021/01/19	10	11.37	55.9	11.35	11.35	-45.9	20,080	-0.23%
2021/01/18	41	11.31	8.3	11.38	11.35	32.7	19,999	0.16%
2021/01/15	26.1	11.44	42	11.43	11.40	-15.9	19,886	-0.08%
2021/01/14	489	11.50	30	11.57	11.50	459	19,878	2.31%	大買/鉅額交易
2021/01/13	0.6	11.49	9	11.47	11.50	-8.4	19,627	-0.04%
2021/01/12	30	11.47	0	0.00	11.45	30	19,492	0.15%
2021/01/11	30	11.64	102	11.70	11.65	-72	19,396	-0.37%	大賣/
2021/01/08	936.5	11.59	119	11.58	11.65	817.5	19,235	4.25%	大買/大賣/鉅額交易
2021/01/07	10.1	11.40	6.3	11.42	11.45	3.8	18,714	0.02%
2021/01/06	43	11.42	11	11.36	11.40	32	18,662	0.17%
2021/01/05	20	11.49	33	11.50	11.45	-13	18,322	-0.07%
2021/01/04	12	11.45	72.6	11.46	11.45	-60.6	18,419	-0.33%
2020/12/31	136	11.46	11.7	11.45	11.45	124.3	18,243	0.68%	大買/鉅額交易
2020/12/30	25	11.31	46.9	11.39	11.50	-21.9	18,132	-0.12%
2020/12/29	15.7	11.20	21	11.20	11.20	-5.3	17,641	-0.03%
2020/12/28	7	11.15	3.4	11.15	11.20	3.6	17,606	0.02%
2020/12/25	64	11.19	12	11.15	11.15	52	17,590	0.30%
2020/12/24	15	11.14	8.6	11.19	11.15	6.4	17,719	0.04%
2020/12/23	0.5	11.05	2	11.10	11.10	-1.5	17,667	-0.01%
2020/12/22	44	11.15	8.1	11.19	11.15	35.9	17,863	0.20%
2020/12/21	19	11.16	0.1	11.20	11.20	18.9	18,096	0.10%
2020/12/18	27	11.15	0.4	11.15	11.10	26.6	18,120	0.15%
2020/12/17	8	11.16	25	11.13	11.20	-17	18,075	-0.09%
2020/12/16	0.1	11.10	6	11.15	11.20	-5.9	18,052	-0.03%
2020/12/15	50	11.05	6	11.10	11.05	44	18,033	0.24%
2020/12/14	21	11.16	11	11.15	11.15	10	17,810	0.06%
2020/12/11	14	11.20	45.2	11.19	11.20	-31.2	17,762	-0.18%
2020/12/10	68	11.04	67	11.09	11.05	1	17,577	0.01%
2020/12/09	31.9	11.05	19	11.05	11.05	12.9	17,392	0.07%
2020/12/08	181	11.08	1	11.10	11.00	180	17,191	1.05%	大買/鉅額交易
2020/12/07	275	11.25	2	11.20	11.20	273	16,444	1.66%	大買/鉅額交易
2020/12/04	1	11.25	17	11.29	11.30	-16	16,266	-0.10%
2020/12/03	3	11.23	11.5	11.25	11.20	-8.5	16,070	-0.05%
2020/12/02	31	11.20	0	0.00	11.25	31	15,982	0.19%
2020/12/01	6	11.18	11	11.20	11.25	-5	15,858	-0.03%
2020/11/30	13	11.19	81.9	11.35	11.10	-68.9	15,879	-0.43%
2020/11/27	36	11.31	0	0.00	11.35	36	15,162	0.24%
2020/11/26	63.7	11.26	0.5	11.25	11.30	63.2	14,864	0.43%
2020/11/25	0.1	11.25	25	11.25	11.30	-24.9	15,083	-0.17%
2020/11/24	1.7	11.20	0	11.20	11.20	1.7	14,853	0.01%
2020/11/23	10.1	11.30	3	11.25	11.30	7.1	14,730	0.05%
2020/11/20	11	11.25	0	0.00	11.25	11	14,677	0.07%
2020/11/19	3	11.28	75.1	11.30	11.30	-72.1	14,630	-0.49%
2020/11/18	17	11.18	4	11.18	11.20	13	14,077	0.09%
2020/11/17	13	11.18	3	11.27	11.15	10	13,986	0.07%
2020/11/16	30.3	11.25	16.6	11.25	11.25	13.7	14,065	0.10%
2020/11/13	1.4	11.13	50.1	11.15	11.20	-48.6	13,903	-0.35%
2020/11/12	34	11.15	4	11.19	11.20	30	13,888	0.22%
2020/11/11	41	11.35	39.5	11.37	11.35	1.5	13,541	0.01%
2020/11/10	0	0.00	19.2	11.16	11.20	-19.2	13,181	-0.15%
2020/11/09	67.1	11.00	8	11.04	11.05	59.1	12,813	0.46%
2020/11/06	0.1	10.90	0	0.00	10.95	0.1	12,750	0.00%
2020/11/05	161	10.98	134.3	10.95	11.00	26.7	12,937	0.21%	大買/大賣/
2020/11/04	1	10.90	32	10.89	10.95	-31	13,056	-0.24%
2020/11/03	0	0.00	55.1	10.85	10.90	-55.1	13,190	-0.42%
2020/10/30	8	10.70	0.5	10.75	10.70	7.5	13,445	0.06%
2020/10/29	10	10.80	1	10.75	10.75	9	13,386	0.07%
2020/10/28	100	10.80	1	10.80	10.80	99	13,527	0.73%
2020/10/27	1	10.85	0	0.00	10.80	1	13,811	0.01%
2020/10/26	0	0.00	15	10.85	10.90	-15	14,071	-0.11%
2020/10/23	8	10.80	1	10.80	10.80	7	14,400	0.05%
2020/10/22	1.7	10.80	2	10.85	10.80	-0.3	14,830	0.00%
2020/10/21	504	10.80	0	0.00	10.80	504	15,157	3.32%	大買/鉅額交易
2020/10/20	10	10.85	0	0.00	10.85	10	15,489	0.06%
2020/10/19	15	10.85	0	0.00	10.90	15	15,702	0.10%
2020/10/16	1	10.80	1	10.80	10.75	0	15,901	0.00%
2020/10/15	504	10.75	0	0.00	10.75	504	16,494	3.06%	大買/鉅額交易
2020/10/14	0.2	10.85	0	0.00	10.80	0.2	16,730	0.00%
2020/10/13	2	10.78	0	0.00	10.80	2	17,140	0.01%
2020/10/12	4	10.78	0	0.00	10.85	4	17,365	0.02%
2020/10/08	10.1	10.80	4	10.85	10.85	6.1	17,365	0.04%
2020/10/07	0	0.00	5	10.80	10.75	-5	17,565	-0.03%
2020/10/06	87	10.80	0	0.00	10.80	87	17,752	0.49%
2020/10/05	14	10.80	0	0.00	10.80	14	17,833	0.08%
2020/09/30	2	10.85	0	0.00	10.85	2	18,072	0.01%
2020/09/28	0	0.00	7	10.79	10.85	-7	18,747	-0.04%
2020/09/25	4	10.65	63	10.65	10.60	-59	19,196	-0.31%
2020/09/24	140.5	10.54	13	10.55	10.50	127.5	19,267	0.66%	大買/鉅額交易
2020/09/23	8	10.75	10	10.75	10.75	-2	19,539	-0.01%
2020/09/22	1,004	10.75	5.1	10.80	10.75	998.9	19,631	5.09%	大買/鉅額交易
2020/09/21	1	10.90	3	10.90	10.85	-2	19,843	-0.01%
2020/09/18	12	10.86	10	10.95	10.95	2	20,153	0.01%
2020/09/17	3	10.90	1	10.85	10.85	2	20,263	0.01%
2020/09/16	7.6	10.93	4	10.90	10.95	3.6	20,517	0.02%
2020/09/15	1	10.90	8	10.85	10.85	-7	20,668	-0.03%
2020/09/14	0.4	10.90	1.4	10.90	10.90	-1	21,232	0.00%
2020/09/11	0	0.00	2	10.90	10.90	-2	21,529	-0.01%
2020/09/10	25	10.90	14	10.90	10.90	11	21,819	0.05%
2020/09/09	10	10.86	60	10.83	10.90	-50	21,981	-0.23%
2020/09/08	10	10.90	2	10.90	10.95	8	22,184	0.04%
2020/09/07	1.2	10.85	5.4	10.85	10.85	-4.2	22,626	-0.02%
2020/09/04	8	10.80	0.1	10.90	10.80	7.9	24,121	0.03%
2020/09/03	72.5	10.90	1.1	10.90	10.90	71.4	24,993	0.29%
2020/09/01	2	10.80	1	10.85	10.85	1	25,713	0.00%
2020/08/31	20	10.85	2	10.88	10.80	18	25,998	0.07%
2020/08/28	4	10.89	0	0.00	10.85	4	26,037	0.02%
2020/08/27	11	10.85	1	10.85	10.85	10	26,543	0.04%
2020/08/26	2	10.85	0	0.00	10.90	2	26,793	0.01%
2020/08/25	6	10.90	0	0.00	10.85	6	27,043	0.02%
2020/08/24	5.2	10.87	6	10.90	10.90	-0.8	27,900	0.00%
2020/08/21	5.1	10.87	2	10.85	10.90	3.1	28,130	0.01%
2020/08/20	27	10.75	10	10.76	10.75	17	28,221	0.06%
2020/08/19	8	10.95	64	10.95	10.90	-56	28,147	-0.20%
2020/08/18	10	10.98	9	10.96	11.00	1	28,130	0.00%
2020/08/17	0	0.00	46	11.00	11.00	-46	28,316	-0.16%
2020/08/14	56	10.98	60.1	10.93	11.00	-4.1	28,417	-0.01%
2020/08/13	2	10.90	44.1	10.91	11.00	-42.1	28,396	-0.15%
2020/08/12	40	10.95	11.2	10.95	10.95	28.8	28,450	0.10%
2020/08/11	47	10.96	1.2	10.96	10.90	45.8	28,476	0.16%
2020/08/10	5	10.91	18	10.97	10.95	-13	28,346	-0.05%
2020/08/07	21	10.90	4.3	10.90	10.85	16.7	28,285	0.06%
2020/08/06	42	10.86	15	10.90	10.95	27	28,149	0.10%
2020/08/05	5.4	10.75	12.7	10.73	10.70	-7.3	28,162	-0.03%
2020/08/04	10	10.75	13	10.80	10.75	-3	28,163	-0.01%
2020/08/03	107	10.70	5.7	10.66	10.65	101.3	28,128	0.36%	大買/鉅額交易
2020/07/31	138	10.70	12	10.74	10.65	126	27,928	0.45%	大買/鉅額交易
2020/07/30	8	10.68	23.5	10.71	10.65	-15.5	27,797	-0.06%
2020/07/29	34	10.66	2.6	10.72	10.65	31.4	27,581	0.11%
2020/07/28	27	10.62	15	10.67	10.60	12	27,535	0.04%
2020/07/27	101	10.73	15	10.70	10.65	86	27,380	0.31%	大買/
2020/07/24	45.6	10.81	3	10.80	10.80	42.6	26,991	0.16%
2020/07/23	15	10.90	3	10.90	10.90	12	26,697	0.04%
2020/07/22	8	10.90	0	0.00	10.90	8	26,563	0.03%
2020/07/21	44	10.90	104	10.90	10.85	-60	26,351	-0.23%	大賣/
2020/07/20	16.3	10.90	9.7	10.95	11.00	6.6	25,928	0.03%
2020/07/17	27	10.92	2	10.90	10.95	25	25,808	0.10%
2020/07/16	13.1	10.95	8.9	10.99	10.90	4.2	25,665	0.02%
2020/07/15	59	10.91	3	10.90	10.95	56	25,512	0.22%
2020/07/14	59	10.95	38	10.91	10.90	21	25,419	0.08%
2020/07/13	53	10.97	9	11.03	10.95	44	25,406	0.17%
2020/07/10	21	10.94	4	10.96	10.95	17	25,351	0.07%
2020/07/09	33	11.02	64	11.04	11.00	-31	25,248	-0.12%
2020/07/08	58	11.04	65.9	11.03	11.05	-7.9	25,004	-0.03%
2020/07/07	101	11.05	21.1	11.10	11.10	79.9	24,785	0.32%	大買/
2020/07/06	38.1	11.08	12.2	11.12	11.15	25.9	24,398	0.11%
2020/07/03	31	10.90	12.9	10.93	10.90	18.1	24,077	0.08%
2020/07/02	73	10.80	29	10.86	10.90	44	24,048	0.18%
2020/07/01	154.9	10.92	4	10.95	10.90	150.9	23,759	0.64%	大買/鉅額交易
2020/06/30	127.1	10.90	22	10.91	10.85	105.1	23,756	0.44%	大買/鉅額交易
2020/06/29	118	10.90	2	10.90	10.90	116	23,714	0.49%	大買/鉅額交易
2020/06/24	138	11.04	28.4	11.09	11.10	109.6	23,594	0.46%	大買/鉅額交易
2020/06/23	32	11.02	11	11.05	11.05	21	23,556	0.09%
2020/06/22	23	11.05	16	11.10	11.10	7	23,417	0.03%
2020/06/19	92	11.05	10	11.10	11.00	82	23,659	0.35%
2020/06/18	66	11.12	17	11.14	11.10	49	23,343	0.21%
2020/06/17	7	11.13	6	11.23	11.25	1	23,359	0.00%
2020/06/16	43	11.24	10	11.35	11.25	33	23,853	0.14%
2020/06/15	29	11.12	37	11.16	11.05	-8	24,606	-0.03%
2020/06/12	47	11.18	2	11.20	11.20	45	24,833	0.18%
2020/06/11	331	11.59	7	11.60	11.45	324	24,917	1.30%	大買/鉅額交易
2020/06/10	13	12.31	193.1	12.35	12.35	-180.1	23,727	-0.76%	大賣/鉅額交易
2020/06/09	11	12.25	3	12.30	12.25	8	23,423	0.03%
2020/06/08	817	12.30	39.6	12.31	12.30	777.4	23,384	3.32%	大買/鉅額交易
2020/06/05	28	12.19	2	12.23	12.20	26	23,100	0.11%
2020/06/04	29.4	12.22	28	12.28	12.20	1.4	23,129	0.01%
2020/06/03	10	12.27	15	12.22	12.20	-5	23,358	-0.02%
2020/06/02	32	12.10	37	12.11	12.10	-5	23,335	-0.02%
2020/06/01	1	11.95	11	11.98	11.95	-10	23,476	-0.04%
2020/05/29	0	0.00	4	11.84	11.80	-4	23,478	-0.02%
2020/05/28	12	11.78	51	11.95	11.75	-39	22,685	-0.17%
2020/05/27	14	11.84	0.8	11.85	11.80	13.2	22,792	0.06%
2020/05/26	7.1	11.77	34	11.76	11.75	-26.9	22,934	-0.12%
2020/05/25	20	11.59	3	11.55	11.60	17	22,875	0.07%
2020/05/22	69	11.64	4.9	11.57	11.55	64.1	22,996	0.28%
2020/05/21	7	11.69	35	11.71	11.80	-28	23,081	-0.12%
2020/05/20	11	11.69	33	11.73	11.65	-22	23,185	-0.09%
2020/05/19	1	11.75	19	11.74	11.70	-18	23,348	-0.08%
2020/05/18	24	11.54	0	0.00	11.50	24	23,396	0.10%
2020/05/15	31	11.65	1	11.70	11.65	30	23,265	0.13%
2020/05/14	7	11.70	11	11.66	11.70	-4	23,146	-0.02%
2020/05/13	101	11.85	0	0.00	11.80	101	23,010	0.44%	大買/鉅額交易
2020/05/12	80	11.81	23	11.89	11.80	57	23,016	0.25%
2020/05/11	8	11.74	44.2	11.81	11.80	-36.2	22,932	-0.16%
2020/05/08	15	11.57	5.5	11.66	11.55	9.5	22,911	0.04%
2020/05/07	0	0.00	16	11.57	11.55	-16	22,995	-0.07%
2020/05/06	58	11.52	8	11.60	11.50	50	23,037	0.22%
2020/05/05	7.5	11.67	2	11.65	11.70	5.5	23,166	0.02%
2020/05/04	32	11.71	4	11.73	11.70	28	23,248	0.12%
2020/04/30	10	12.00	97	11.94	12.20	-87	23,284	-0.37%
2020/04/29	11	11.75	30	11.80	11.75	-19	23,423	-0.08%
2020/04/28	12	11.50	0	0.00	11.55	12	23,734	0.05%
2020/04/27	0	0.00	5.7	11.46	11.50	-5.7	24,393	-0.02%
2020/04/24	5	11.28	0	0.00	11.25	5	24,472	0.02%
2020/04/23	13	11.26	9.5	11.31	11.30	3.5	24,594	0.01%
2020/04/22	15	11.23	2	11.30	11.35	13	24,551	0.05%
2020/04/21	59.7	11.48	99.4	11.44	11.40	-39.8	24,596	-0.16%
2020/04/20	11	11.80	0	0.00	11.90	11	24,479	0.04%
2020/04/17	11	12.03	40.4	12.00	11.90	-29.4	24,795	-0.12%
2020/04/16	7	11.77	5	11.77	11.80	2	24,653	0.01%
2020/04/15	16.3	11.85	87	11.80	11.90	-70.7	24,575	-0.29%
2020/04/14	3.3	11.50	6	11.38	11.55	-2.7	24,533	-0.01%
2020/04/13	17	11.36	24	11.40	11.30	-7	24,524	-0.03%
2020/04/10	26	11.55	9	11.59	11.60	17	24,591	0.07%
2020/04/09	0	0.00	6	11.39	11.30	-6	24,663	-0.02%
2020/04/08	6	11.29	17.8	11.20	11.25	-11.8	24,577	-0.05%
2020/04/07	1	11.10	5	11.20	11.10	-4	24,406	-0.02%
2020/04/06	0	0.00	3	11.05	11.05	-3	24,254	-0.01%
2020/04/01	0	0.00	10	10.90	11.00	-10	23,907	-0.04%
2020/03/30	8	10.93	0	0.00	10.90	8	23,397	0.03%
2020/03/27	0	0.00	8	11.07	11.05	-8	23,260	-0.03%
2020/03/26	7	10.86	0	0.00	10.95	7	23,182	0.03%
2020/03/25	10	10.82	201	10.67	10.85	-191	23,523	-0.81%	大賣/鉅額交易
2020/03/24	0	0.00	17	10.50	10.35	-17	23,229	-0.07%
2020/03/23	0.1	10.20	0	0.00	10.10	0.1	23,159	0.00%
2020/03/20	5	10.35	3	10.30	10.60	2	22,980	0.01%
2020/03/19	91	9.56	48	9.59	9.68	43	22,303	0.19%
2020/03/18	54	10.16	2	10.10	10.10	52	21,844	0.24%
2020/03/17	11	10.30	9.9	10.30	10.30	1.1	21,499	0.01%
2020/03/16	19	10.88	0	0.00	10.70	19	20,973	0.09%
2020/03/13	68	10.77	40.8	10.79	11.30	27.2	20,624	0.13%
2020/03/12	275	11.96	1	11.85	11.75	274	19,865	1.38%	大買/鉅額交易
2020/03/11	14	12.38	5	12.42	12.35	9	19,337	0.05%
2020/03/10	10	12.40	20	12.45	12.50	-10	19,260	-0.05%
2020/03/09	16	12.55	0	0.00	12.55	16	19,008	0.08%
2020/03/06	23	12.86	296	12.90	12.80	-273	18,500	-1.48%	大賣/鉅額交易
2020/03/05	33	12.92	0	0.00	12.90	33	18,110	0.18%
2020/03/04	42.7	13.05	0	0.00	13.00	42.7	17,774	0.24%
2020/03/03	41	13.05	1	13.10	13.05	40	17,615	0.23%
2020/03/02	5	12.90	3	12.95	13.00	2	17,480	0.01%
2020/02/27	4	12.95	12	13.05	13.00	-8	17,635	-0.05%
2020/02/26	0	0.00	11.7	13.00	13.05	-11.7	17,324	-0.07%
2020/02/25	1.7	12.97	5	13.01	13.00	-3.3	17,148	-0.02%
2020/02/24	11	13.00	0	0.00	13.00	11	16,968	0.06%
2020/02/21	5	13.14	0	13.10	13.10	5	16,656	0.03%
2020/02/20	96	13.19	5	13.19	13.15	91	16,429	0.55%
2020/02/19	20	13.15	101	13.20	13.30	-81	16,209	-0.50%	大賣/
2020/02/17	0	0.00	91.3	13.08	13.10	-91.3	16,198	-0.56%
2020/02/14	0	0.00	2	13.05	13.10	-2	16,306	-0.01%
2020/02/12	3	13.08	0	0.00	13.05	3	16,310	0.02%
2020/02/11	16	13.10	0	0.00	13.10	16	16,129	0.10%
2020/02/10	11	13.09	0	0.00	13.10	11	16,075	0.07%
2020/02/07	10	13.05	50	13.05	13.05	-40	15,998	-0.25%
2020/02/04	0	0.00	8	13.05	13.10	-8	15,710	-0.05%
2020/01/31	0	0.00	14	12.99	12.90	-14	15,112	-0.09%
2020/01/30	34	12.98	8	12.93	12.80	26	14,713	0.18%
2020/01/20	22	13.47	11	13.50	13.50	11	14,010	0.08%
2020/01/17	10	13.28	35.6	13.25	13.35	-25.6	13,930	-0.18%
2020/01/16	18	13.15	0.8	13.15	13.20	17.2	13,786	0.12%
2020/01/15	1	13.15	0	0.00	13.20	1	13,730	0.01%
2020/01/14	11	13.14	22	13.08	13.15	-11	13,614	-0.08%
2020/01/13	5	13.04	4	13.08	13.05	1	13,513	0.01%
2020/01/09	0	0.00	3.1	13.10	13.10	-3.1	13,201	-0.02%
2020/01/07	10	13.00	0	0.00	13.00	10	12,953	0.08%
2020/01/02	0	0.00	6	13.05	13.05	-6	12,678	-0.05%
2019/12/31	2	13.00	0	0.00	13.00	2	12,617	0.02%
2019/12/30	1	13.10	2	13.15	13.15	-1	12,575	-0.01%
2019/12/27	2	13.15	1	13.15	13.20	1	12,551	0.01%
2019/12/23	0	0.00	4	13.26	13.25	-4	13,059	-0.03%
2019/12/20	10	13.26	13	13.31	13.25	-3	13,450	-0.02%
2019/12/19	2	13.20	0.2	13.10	13.15	1.8	13,203	0.01%
2019/12/18	4	13.00	2	13.13	13.15	2	13,333	0.01%
2019/12/17	5	13.05	0	0.00	13.10	5	13,498	0.04%
2019/12/16	8	13.08	8.6	13.02	13.05	-0.6	13,379	0.00%
2019/12/13	4	13.10	145	13.11	13.05	-141	13,405	-1.05%	大賣/鉅額交易
2019/12/12	0	0.00	2.1	12.99	12.95	-2.1	13,011	-0.02%
2019/12/10	2	12.78	0	0.00	12.80	2	12,878	0.02%
2019/12/09	0.8	12.80	2	12.85	12.85	-1.2	12,859	-0.01%
2019/12/06	54	12.95	0	0.00	12.95	54	12,935	0.42%
2019/12/05	52	12.95	5	12.95	12.95	47	13,019	0.36%
2019/11/29	1	12.85	0	0.00	12.85	1	12,967	0.01%
2019/11/28	0	0.00	2.5	12.99	13.05	-2.5	12,941	-0.02%
2019/11/27	8	12.91	0	0.00	13.00	8	13,317	0.06%
2019/11/26	11	12.92	51	12.95	12.85	-40	13,493	-0.30%
2019/11/25	1	12.80	12	12.85	12.80	-11	13,008	-0.08%
2019/11/20	1	12.85	0	0.00	12.90	1	13,430	0.01%
2019/11/18	9	12.83	0	0.00	12.90	9	13,623	0.07%
2019/11/15	6	12.88	21	12.90	12.90	-15	13,721	-0.11%
2019/11/14	4	12.75	0	0.00	12.80	4	13,679	0.03%
2019/11/13	1	12.70	5	12.78	12.75	-4	13,878	-0.03%
2019/11/12	0	0.00	10	12.70	12.70	-10	14,051	-0.07%
2019/11/11	0	0.00	2	12.60	12.70	-2	14,191	-0.01%
2019/11/08	1	12.65	13	12.66	12.70	-12	14,261	-0.08%
2019/11/07	18	12.65	0	0.00	12.60	18	14,631	0.12%
2019/11/06	0.1	12.70	10	12.73	12.70	-9.9	14,742	-0.07%
2019/11/05	0	0.00	1	12.60	12.65	-1	14,906	-0.01%
2019/11/04	0	0.00	2	12.60	12.60	-2	14,944	-0.01%
2019/11/01	1	12.50	0	0.00	12.55	1	15,266	0.01%
2019/10/30	0	0.00	2	12.60	12.60	-2	15,754	-0.01%
2019/10/29	0	0.00	7	12.55	12.55	-7	15,907	-0.04%
2019/10/25	0	0.00	5.2	12.55	12.60	-5.2	16,091	-0.03%
2019/10/24	0	0.00	10	12.48	12.50	-10	16,180	-0.06%
2019/10/23	0	0.00	2	12.50	12.40	-2	16,255	-0.01%
2019/10/22	0	0.00	4	12.50	12.55	-4	16,419	-0.02%
2019/10/21	0	0.00	0	12.40	12.45	0	16,514	0.00%
2019/10/16	0	0.00	5.3	12.34	12.35	-5.3	16,672	-0.03%
2019/10/15	0	0.00	1.5	12.28	12.30	-1.5	16,818	-0.01%
2019/10/08	0	0.00	2	12.20	12.25	-2	17,050	-0.01%
2019/10/02	3	12.10	0	0.00	12.15	3	18,614	0.02%
2019/09/27	2.1	12.10	8.2	12.15	12.10	-6.1	18,755	-0.03%
2019/09/25	3.4	12.10	0	0.00	12.20	3.4	18,702	0.02%
2019/09/24	7.2	12.25	11	12.30	12.30	-3.8	18,337	-0.02%
2019/09/23	20	12.34	0	0.00	12.25	20	18,244	0.11%
2019/09/20	0	0.00	2.5	12.45	12.45	-2.5	18,128	-0.01%
2019/09/18	0	0.00	7	12.60	12.60	-7	17,806	-0.04%
2019/09/16	0	0.00	1	12.45	12.45	-1	18,040	-0.01%
2019/09/12	0	0.00	3	12.50	12.45	-3	18,150	-0.02%
2019/09/10	0	0.00	5	12.50	12.55	-5	18,621	-0.03%
2019/09/09	0	0.00	5	12.45	12.50	-5	18,552	-0.03%
2019/09/06	0	0.00	7	12.30	12.35	-7	18,502	-0.04%
2019/09/05	0	0.00	2	12.15	12.20	-2	18,447	-0.01%
2019/09/04	0	0.00	5	12.10	12.10	-5	18,495	-0.03%
2019/09/03	10.5	12.00	0	0.00	11.95	10.5	18,520	0.06%
2019/09/02	20	11.90	0.1	11.95	11.95	19.9	18,621	0.11%
2019/08/30	40	11.78	5	11.80	11.85	35	18,682	0.19%
2019/08/29	4	11.78	0	0.00	11.75	4	18,232	0.02%
2019/08/28	20	12.00	0	0.00	11.90	20	18,205	0.11%
2019/08/27	10	12.00	0	0.00	11.95	10	18,379	0.05%
2019/08/26	3	12.00	5	12.05	12.00	-2	18,250	-0.01%
2019/08/23	2	12.30	2	12.30	12.30	0	18,405	0.00%
2019/08/20	0	0.00	1	12.35	12.35	-1	18,899	-0.01%
2019/08/19	34	12.34	2	12.40	12.35	32	19,130	0.17%
2019/08/16	76	12.28	4	12.40	12.40	72	19,102	0.38%
2019/08/15	31	12.20	0	0.00	12.15	31	18,908	0.16%
2019/08/14	30	12.30	0	0.00	12.30	30	18,896	0.16%
2019/08/13	22	12.30	0	0.00	12.30	22	18,862	0.12%
2019/08/12	3	12.35	3.4	12.46	12.45	-0.4	18,809	0.00%
2019/08/08	0	0.00	13.5	11.95	11.95	-13.5	18,573	-0.07%
2019/08/06	9	11.94	0	0.00	12.00	9	18,368	0.05%
2019/08/05	0	0.00	10	12.00	12.05	-10	18,254	-0.05%
2019/08/02	52	12.10	0	0.00	12.05	52	17,997	0.29%
2019/08/01	2	12.28	0	0.00	12.25	2	17,860	0.01%
2019/07/31	0	0.00	33	12.48	12.40	-33	17,674	-0.19%
2019/07/26	11	12.45	0	0.00	12.45	11	17,784	0.06%
2019/07/25	0	0.00	0.7	12.50	12.60	-0.7	17,784	0.00%
2019/07/24	1	12.50	0	0.00	12.45	1	17,770	0.01%
2019/07/22	0	0.00	0.8	12.60	12.60	-0.8	17,762	0.00%
2019/07/19	1	12.75	25	12.75	12.65	-24	17,664	-0.14%
2019/07/18	5	12.60	5	12.60	12.65	0	17,553	0.00%
2019/07/17	0	0.00	3	12.55	12.65	-3	17,564	-0.02%
2019/07/16	0	0.00	13	12.50	12.60	-13	17,366	-0.07%
2019/07/15	0	0.00	4	12.49	12.55	-4	17,203	-0.02%
2019/07/12	1	12.60	1.1	12.55	12.50	-0.1	17,339	0.00%
2019/07/11	2	12.55	107	12.59	12.65	-105	17,221	-0.61%	大賣/鉅額交易
2019/07/10	7	12.95	0	0.00	13.00	7	16,641	0.04%
2019/07/09	1	13.00	2	13.00	12.95	-1	16,066	-0.01%
2019/07/08	5	13.00	10	13.00	13.05	-5	16,079	-0.03%
2019/07/05	0	0.00	1	13.05	13.05	-1	16,255	-0.01%
2019/07/04	0	0.00	150	13.00	13.00	-150	16,217	-0.92%	大賣/鉅額交易
2019/07/03	0	0.00	1.4	12.89	12.90	-1.4	16,114	-0.01%
2019/07/02	0	0.00	10	13.00	13.00	-10	16,230	-0.06%
2019/07/01	1	13.00	5	13.00	13.00	-4	16,136	-0.02%
2019/06/26	1	12.90	0	0.00	12.90	1	16,340	0.01%
2019/06/25	2	12.90	0	0.00	13.00	2	16,479	0.01%
2019/06/24	2	12.95	4.7	12.94	13.00	-2.7	16,589	-0.02%
2019/06/20	0	0.00	2	12.85	12.95	-2	16,610	-0.01%
2019/06/19	0	0.00	25.4	12.71	12.80	-25.4	16,624	-0.15%
2019/06/18	1	12.50	4	12.51	12.55	-3	16,557	-0.02%
2019/06/17	1	12.40	1.1	12.40	12.45	-0.1	16,706	0.00%
2019/06/13	0	0.00	1	12.45	12.45	-1	17,007	-0.01%
2019/06/12	50	12.20	1	12.30	12.30	49	17,584	0.28%
2019/06/11	2.6	12.43	1	12.40	12.40	1.6	17,457	0.01%
2019/06/10	2	12.48	0	0.00	12.45	2	17,352	0.01%
2019/06/06	0	0.00	5	12.40	12.50	-5	17,377	-0.03%
2019/06/04	100	12.20	1	12.35	12.35	99	17,400	0.57%
2019/06/03	0	0.00	1,005	12.25	12.30	-1,005	17,305	-5.81%	大賣/鉅額交易
2019/05/31	0	0.00	1	12.20	12.25	-1	17,149	-0.01%
2019/05/29	0	0.00	20	12.00	12.00	-20	16,994	-0.12%
2019/05/28	1	12.10	0	0.00	12.10	1	17,005	0.01%
2019/05/27	7	12.25	0	0.00	12.25	7	16,575	0.04%
2019/05/24	1	12.15	74.5	12.07	12.20	-73.5	16,601	-0.44%
2019/05/23	0	0.00	1	12.00	12.00	-1	16,404	-0.01%
2019/05/22	0	0.00	1	12.05	12.05	-1	16,430	-0.01%
2019/05/21	0	0.00	58	12.00	12.05	-58	16,474	-0.35%
2019/05/17	0	0.00	1	11.80	11.80	-1	16,193	-0.01%
2019/05/16	1	11.75	707	11.85	11.80	-706	16,341	-4.32%	大賣/鉅額交易
2019/05/14	2	11.60	0	0.00	11.60	2	16,469	0.01%
2019/05/13	602	11.80	0	0.00	11.75	602	16,476	3.65%	大買/鉅額交易
2019/05/10	0	0.00	12	11.89	11.85	-12	16,539	-0.07%
2019/05/09	1,001	11.80	1	11.65	11.75	1,000	16,733	5.98%	大買/鉅額交易
2019/05/08	2	11.80	0	0.00	11.85	2	16,696	0.01%
2019/05/06	1	11.80	0	0.00	11.85	1	16,598	0.01%
2019/05/03	0.7	11.95	3	12.02	12.05	-2.3	16,556	-0.01%
2019/05/02	3	11.90	1,002	11.95	12.00	-999	16,393	-6.09%	大賣/鉅額交易
2019/04/30	0	0.00	3.5	11.90	11.90	-3.5	16,363	-0.02%
2019/04/29	0.5	11.90	19.4	11.93	11.95	-18.9	16,276	-0.12%
2019/04/26	0	0.00	0.5	11.65	11.75	-0.5	15,972	0.00%
2019/04/25	0	0.00	10	11.70	11.70	-10	15,871	-0.06%
2019/04/24	0	0.00	400	11.70	11.70	-400	15,901	-2.52%	大賣/鉅額交易
2019/04/23	0	0.00	6.7	11.61	11.70	-6.7	15,912	-0.04%
2019/04/22	0	0.00	100	11.65	11.55	-100	15,799	-0.63%
2019/04/19	3	11.60	0	0.00	11.60	3	15,896	0.02%
2019/04/18	600	11.65	0	0.00	11.60	600	15,921	3.77%	大買/鉅額交易
2019/04/17	0	0.00	100	11.80	11.65	-100	15,910	-0.63%
2019/04/16	1	11.75	0	0.00	11.75	1	15,893	0.01%
2019/04/15	26.8	11.73	28	11.71	11.75	-1.2	15,970	-0.01%
2019/04/12	0	0.00	1	11.70	11.65	-1	15,884	-0.01%
2019/04/11	4	11.65	189.9	11.63	11.65	-185.9	15,702	-1.18%	大賣/鉅額交易
2019/04/10	0	0.00	24	11.55	11.55	-24	15,376	-0.16%
2019/04/09	5	11.50	87	11.49	11.55	-82	15,248	-0.54%
2019/04/08	1	11.45	46	11.50	11.50	-45	15,241	-0.30%
2019/04/03	500	11.40	3	11.40	11.45	497	14,963	3.32%	大買/鉅額交易
2019/04/02	500	11.40	10	11.40	11.45	490	14,870	3.30%	大買/鉅額交易
2019/04/01	0.2	11.30	1,419	11.45	11.35	-1,418.8	14,644	-9.69%	大賣/鉅額交易
2019/03/29	0	0.00	17	11.37	11.40	-17	14,299	-0.12%
2019/03/28	15	11.30	0	0.00	11.30	15	14,159	0.11%
2019/03/27	50	11.25	41	11.30	11.25	9	14,018	0.06%
2019/03/26	4	11.20	10	11.20	11.30	-6	13,886	-0.04%
2019/03/25	1.7	11.17	11	11.15	11.20	-9.3	13,959	-0.07%
2019/03/22	2	11.15	2	11.15	11.20	0	13,688	0.00%
2019/03/21	0	0.00	1.8	11.18	11.20	-1.8	13,566	-0.01%
2019/03/20	1	10.90	5	11.00	11.00	-4	13,281	-0.03%
2019/03/19	0	0.00	2	11.00	10.95	-2	13,110	-0.02%
2019/03/18	3	10.90	1	10.90	10.95	2	12,978	0.02%
2019/03/15	400.1	10.85	0	0.00	10.75	400.1	12,875	3.11%	大買/鉅額交易
2019/03/14	1,047	10.95	0	10.90	10.85	1,047	12,225	8.56%	大買/鉅額交易
2019/03/13	1	10.90	1	10.95	10.90	0	12,286	0.00%
2019/03/12	4	10.95	3	10.95	10.95	1	12,175	0.01%
2019/03/11	5	10.90	0	0.00	10.90	5	12,076	0.04%
2019/03/08	0	0.00	1	10.80	10.80	-1	11,937	-0.01%
2019/03/07	5	10.85	0	0.00	10.80	5	12,090	0.04%
2019/03/06	11	10.85	0	0.00	10.85	11	12,050	0.09%
2019/03/04	0	0.00	11	10.75	10.85	-11	12,108	-0.09%
2019/02/27	0	0.00	2	10.75	10.75	-2	11,927	-0.02%
2019/02/26	0	0.00	10.2	10.75	10.75	-10.2	11,871	-0.09%
2019/02/25	0	0.00	0.2	10.75	10.75	-0.2	11,769	0.00%
2019/02/20	1	10.65	349	10.70	10.70	-348	11,497	-3.03%	大賣/鉅額交易
2019/02/19	0	0.00	1,052	10.70	10.65	-1,052	11,450	-9.19%	大賣/鉅額交易
2019/02/18	0	0.00	7	10.67	10.70	-7	11,541	-0.06%
2019/02/15	2	10.60	3	10.57	10.55	-1	11,476	-0.01%
2019/02/14	0	0.00	1	10.45	10.45	-1	11,394	-0.01%
2019/02/13	5.5	10.45	2	10.48	10.45	3.5	11,327	0.03%
2019/02/12	1	10.40	0	0.00	10.40	1	11,084	0.01%
2019/02/11	5	10.35	0	0.00	10.40	5	11,037	0.05%
2019/01/30	3	10.37	0	0.00	10.35	3	10,953	0.03%
2019/01/29	7	10.35	0	0.00	10.40	7	10,673	0.07%
2019/01/28	12	10.36	0	0.00	10.35	12	10,572	0.11%
2019/01/25	0	0.00	10.2	10.35	10.40	-10.2	10,651	-0.10%
2019/01/24	7	10.30	0	0.00	10.25	7	10,658	0.07%
2019/01/21	3	10.40	0	0.00	10.40	3	10,717	0.03%
2019/01/16	5.6	10.35	0.1	10.35	10.35	5.5	11,369	0.05%
2019/01/11	1	10.35	0	0.00	10.40	1	11,585	0.01%
2019/01/10	6	10.35	0	0.00	10.40	6	11,613	0.05%
2019/01/09	0	0.00	4	10.45	10.50	-4	11,813	-0.03%
2019/01/08	1	10.30	0	0.00	10.25	1	11,849	0.01%
2019/01/07	0	0.00	2	10.40	10.40	-2	12,046	-0.02%
2019/01/04	6	10.10	15	10.15	10.05	-9	12,234	-0.07%
2019/01/03	0	0.00	6	10.20	10.20	-6	12,711	-0.05%
2019/01/02	913	10.20	2	10.30	10.15	911	12,789	7.12%	大買/鉅額交易
2018/12/28	0	0.00	1	10.30	10.30	-1	12,843	-0.01%
2018/12/27	504	10.20	3	10.23	10.25	501	13,000	3.85%	大買/鉅額交易
2018/12/25	3	10.10	2	10.10	10.15	1	13,156	0.01%
2018/12/22	6	10.18	0	0.00	10.20	6	13,447	0.04%
2018/12/21	3	10.20	0	0.00	10.20	3	13,811	0.02%
2018/12/20	89.5	10.20	0	0.00	10.20	89.5	13,891	0.64%
2018/12/19	1	10.25	14	10.28	10.30	-13	13,912	-0.09%
2018/12/18	4	10.15	4	10.30	10.10	0	13,932	0.00%
2018/12/17	1	10.20	2	10.30	10.25	-1	13,899	-0.01%
2018/12/14	3	10.22	0	0.00	10.25	3	13,884	0.02%
2018/12/13	2	10.25	1	10.35	10.35	1	13,924	0.01%
2018/12/12	0	0.00	17	10.31	10.30	-17	13,921	-0.12%
2018/12/11	9	10.18	0	0.00	10.15	9	13,894	0.06%
2018/12/10	1	10.30	0	0.00	10.30	1	14,180	0.01%
2018/12/06	14	10.46	0	0.00	10.40	14	14,377	0.10%
2018/12/05	2	10.63	0	0.00	10.60	2	14,269	0.01%
2018/12/04	4	10.65	10	10.65	10.75	-6	14,454	-0.04%
2018/12/03	3	10.70	18	10.71	10.75	-15	14,449	-0.10%
2018/11/30	2	10.55	21	10.60	10.65	-19	14,511	-0.13%
2018/11/29	6	10.58	0	0.00	10.50	6	14,464	0.04%
2018/11/28	0	0.00	11	10.66	10.70	-11	14,441	-0.08%
2018/11/27	8	10.56	0	0.00	10.55	8	14,456	0.06%
2018/11/26	1	10.65	3	10.80	10.70	-2	14,635	-0.01%
2018/11/23	0	0.00	2	10.70	10.70	-2	14,587	-0.01%
2018/11/22	1	10.60	13.9	10.69	10.60	-12.9	14,666	-0.09%
2018/11/21	1	10.55	0	0.00	10.70	1	14,794	0.01%
2018/11/20	1	10.65	0	0.00	10.70	1	14,817	0.01%
2018/11/19	0	0.00	5	10.79	10.80	-5	15,032	-0.03%
2018/11/16	0	0.00	6	10.70	10.70	-6	15,179	-0.04%
2018/11/15	1	10.55	1	10.70	10.65	0	15,260	0.00%
2018/11/13	0.1	10.65	5	10.65	10.65	-4.9	15,741	-0.03%
2018/11/12	6	10.57	2	10.68	10.60	4	15,864	0.03%
2018/11/09	0	0.00	11	10.68	10.70	-11	16,118	-0.07%
2018/11/08	4	10.63	1	10.65	10.70	3	16,897	0.02%
2018/11/07	1	10.50	3	10.57	10.60	-2	18,081	-0.01%
2018/11/05	0	0.00	1	10.45	10.45	-1	19,931	-0.01%
2018/11/02	3.6	10.29	3.1	10.34	10.40	0.4	20,138	0.00%
2018/11/01	6.1	10.25	0	0.00	10.30	6.1	20,453	0.03%
2018/10/31	0	0.00	18	10.34	10.50	-18	20,635	-0.09%
2018/10/30	5.2	10.10	1	10.15	10.15	4.2	20,781	0.02%
2018/10/29	1	10.00	4	10.14	10.10	-3	20,844	-0.01%
2018/10/26	0.3	10.10	202	10.00	10.10	-201.7	20,889	-0.97%	大賣/鉅額交易
2018/10/25	24	10.00	15	10.03	9.99	9	20,960	0.04%
2018/10/24	1	10.10	4	10.19	10.15	-3	20,792	-0.01%
2018/10/23	2	10.20	0.1	10.20	10.20	1.9	20,634	0.01%
2018/10/22	1.1	10.21	1	10.35	10.35	0.1	20,549	0.00%
2018/10/19	0	0.00	1	10.30	10.30	-1	20,710	0.00%
2018/10/18	0.1	10.35	0	0.00	10.30	0.1	20,641	0.00%
2018/10/17	4	10.33	3	10.32	10.35	1	20,603	0.00%
2018/10/16	0.8	10.35	6	10.27	10.30	-5.2	20,438	-0.03%
2018/10/15	8	10.20	0	0.00	10.20	8	20,262	0.04%
2018/10/12	5	10.10	0	0.00	10.40	5	20,090	0.02%
2018/10/11	217	10.45	2	10.60	10.25	215	19,780	1.09%	大買/鉅額交易
2018/10/09	12	10.95	0	0.00	10.95	12	19,305	0.06%
2018/10/08	0	0.00	2	10.95	10.95	-2	19,294	-0.01%
2018/10/04	5	10.95	9.1	10.97	11.00	-4.1	19,179	-0.02%
2018/10/02	5	11.03	1	11.15	11.10	4	19,171	0.02%
2018/10/01	0	0.00	6	11.18	11.15	-6	19,122	-0.03%
2018/09/28	31.3	11.14	0.8	11.20	11.15	30.4	19,126	0.16%
2018/09/27	0	0.00	3.1	11.25	11.25	-3.1	18,862	-0.02%
2018/09/26	3	11.15	0	0.00	11.15	3	18,663	0.02%
2018/09/25	2.3	11.28	0	0.00	11.30	2.3	18,661	0.01%
2018/09/21	1	11.25	10.2	11.30	11.30	-9.2	18,658	-0.05%
2018/09/20	13.1	11.21	1	11.25	11.25	12	18,647	0.06%
2018/09/19	1	11.20	0.6	11.25	11.25	0.4	18,793	0.00%
2018/09/18	1	11.15	2	11.20	11.15	-1	18,770	-0.01%
2018/09/17	1	11.20	1	11.20	11.20	0	18,721	0.00%
2018/09/14	0	0.00	9	11.25	11.20	-9	18,690	-0.05%
2018/09/13	2	11.05	6	11.13	11.15	-4	18,501	-0.02%
2018/09/12	0	0.00	13	11.06	11.05	-13	18,450	-0.07%
2018/09/11	0	0.00	1	10.95	10.95	-1	18,385	-0.01%
2018/09/10	4	10.80	6	10.90	10.90	-2	18,583	-0.01%
2018/09/07	4	10.90	1	11.00	10.90	3	18,959	0.02%
2018/09/06	1	10.80	14	11.03	11.05	-13	19,031	-0.07%
2018/09/05	6	10.96	0	0.00	10.90	6	19,075	0.03%
2018/09/04	1	11.05	1	11.15	11.10	0	19,071	0.00%
2018/09/03	16	11.14	0	0.00	11.10	16	19,238	0.08%
2018/08/31	1	11.00	6	11.13	11.25	-5	19,246	-0.03%
2018/08/30	1	11.05	10.2	11.05	11.10	-9.2	19,199	-0.05%
2018/08/29	0	0.00	109	11.10	11.15	-109	19,245	-0.57%	大賣/鉅額交易
2018/08/28	0	0.00	18	11.01	11.05	-18	19,386	-0.09%
2018/08/27	7	10.85	4	10.89	10.85	3	19,334	0.02%
2018/08/24	8	10.80	3	10.88	10.75	5	19,424	0.03%
2018/08/23	6	10.88	0	0.00	10.90	6	19,806	0.03%
2018/08/22	7.5	10.97	1.2	11.00	11.00	6.3	19,880	0.03%
2018/08/21	6	11.02	0	0.00	11.05	6	18,374	0.03%
2018/08/20	0	0.00	6	10.98	11.05	-6	18,161	-0.03%
2018/08/17	0	0.00	76	10.85	10.85	-76	17,957	-0.42%
2018/08/16	1	10.55	0	0.00	10.65	1	17,839	0.01%
2018/08/15	144	10.73	6	10.73	10.70	138	17,633	0.78%	大買/鉅額交易
2018/08/14	49	11.29	62	11.43	11.45	-13	16,894	-0.08%
2018/08/13	38	11.36	2	11.35	11.35	36	15,770	0.23%
2018/08/10	14	11.51	0.7	11.50	11.50	13.3	15,541	0.09%
2018/08/09	5	11.55	122	11.55	11.50	-117	15,550	-0.75%	大賣/鉅額交易
2018/08/08	0	0.00	0.1	11.45	11.50	-0.1	15,160	0.00%
2018/08/07	2	11.40	0	0.00	11.40	2	15,064	0.01%
2018/08/06	10	11.41	0	0.00	11.35	10	14,842	0.07%
2018/08/03	0	0.00	24	11.50	11.55	-24	14,468	-0.17%
2018/08/02	5	11.48	2.8	11.47	11.40	2.2	14,471	0.02%
2018/08/01	22	11.60	15	11.55	11.60	7	14,494	0.05%
2018/07/31	10	11.45	45	11.46	11.50	-35	14,267	-0.25%
2018/07/30	0	0.00	29	11.40	11.40	-29	14,102	-0.21%
2018/07/27	42	11.40	155	11.40	11.40	-113	14,107	-0.80%	大賣/鉅額交易
2018/07/26	0	0.00	6	11.35	11.45	-6	14,151	-0.04%
2018/07/20	1	11.10	0	0.00	11.15	1	14,256	0.01%
2018/07/19	0	0.00	2	11.05	11.10	-2	14,336	-0.01%
2018/07/18	0	0.00	1	11.10	11.10	-1	14,426	-0.01%
2018/07/17	0	0.00	2	11.10	11.10	-2	14,407	-0.01%
2018/07/13	0	0.00	4	11.16	11.20	-4	14,573	-0.03%
2018/07/12	0	0.00	3	11.13	11.15	-3	14,612	-0.02%
2018/07/11	3	10.97	0	0.00	11.05	3	14,661	0.02%
2018/07/09	0	0.00	2	11.03	11.05	-2	14,651	-0.01%
2018/07/06	0	0.00	7	10.78	10.85	-7	14,555	-0.05%
2018/07/05	0	0.00	10	10.85	10.85	-10	14,628	-0.07%
2018/07/03	0	0.00	5	10.90	10.85	-5	15,026	-0.03%
2018/06/29	0	0.00	11	11.00	11.00	-11	15,100	-0.07%
2018/06/28	1	10.85	10	10.80	10.80	-9	14,921	-0.06%
2018/06/27	5	11.10	0	11.00	11.00	5	14,801	0.03%
2018/06/25	0	0.00	0.2	11.10	11.15	-0.2	14,880	0.00%
2018/06/22	0	0.00	11	11.15	11.10	-11	14,936	-0.07%
2018/06/21	1	11.10	0	0.00	11.15	1	14,835	0.01%
2018/06/15	2	11.15	10	11.10	11.20	-8	14,973	-0.05%
2018/06/14	2	11.25	0	0.00	11.25	2	14,550	0.01%
2018/06/13	1	11.25	29	11.35	11.35	-28	14,516	-0.19%
2018/06/12	0	0.00	16	11.37	11.35	-16	15,072	-0.11%
2018/06/11	0	0.00	11	11.35	11.40	-11	15,079	-0.07%
2018/06/07	1	11.40	14	11.34	11.45	-13	16,149	-0.08%
2018/06/05	0.5	11.20	5.3	11.23	11.30	-4.8	16,375	-0.03%
2018/06/04	0	0.00	235	11.10	11.15	-235	16,248	-1.45%	大賣/鉅額交易
2018/06/01	0	0.00	606	11.05	11.10	-606	16,327	-3.71%	大賣/鉅額交易
2018/05/31	0	0.00	610	10.95	11.10	-610	16,213	-3.76%	大賣/鉅額交易
2018/05/30	2.1	10.80	0	0.00	10.70	2.1	15,760	0.01%
2018/05/29	2	10.90	4	10.95	10.95	-2	15,625	-0.01%
2018/05/28	5	11.00	1.1	10.99	11.00	3.9	15,648	0.02%
2018/05/25	0	0.00	7	11.00	11.00	-7	15,885	-0.04%
2018/05/23	1	10.85	0	0.00	10.80	1	16,288	0.01%
2018/05/22	0	0.00	3	10.87	10.85	-3	16,481	-0.02%
2018/05/21	0	0.00	2	10.80	10.85	-2	16,765	-0.01%
2018/05/18	5	10.70	3.5	10.69	10.75	1.5	16,895	0.01%
2018/05/17	0	0.00	1	10.70	10.65	-1	16,856	-0.01%
2018/05/16	0	0.00	0.1	10.60	10.70	-0.1	16,805	0.00%
2018/05/15	300	10.65	0.9	10.60	10.65	299.1	17,022	1.76%	大買/鉅額交易
2018/05/14	0	0.00	3	10.75	10.75	-3	17,645	-0.02%
2018/05/11	0	0.00	7	10.70	10.70	-7	17,740	-0.04%
2018/05/10	200	10.50	0	0.00	10.55	200	17,689	1.13%	大買/鉅額交易
2018/05/09	0	0.00	1	10.50	10.50	-1	17,672	-0.01%
2018/05/08	10	10.55	25	10.50	10.55	-15	17,738	-0.08%
2018/05/07	200	10.55	0	0.00	10.50	200	17,840	1.12%	大買/鉅額交易
2018/05/04	500	10.55	0	0.00	10.55	500	17,927	2.79%	大買/鉅額交易
2018/05/03	0	0.00	6	10.65	10.60	-6	17,881	-0.03%
2018/05/02	0.6	10.65	0	0.00	10.70	0.6	17,978	0.00%
2018/04/30	0.9	10.60	2	10.65	10.70	-1.1	18,208	-0.01%
2018/04/27	1	10.60	0	0.00	10.60	1	18,182	0.01%
2018/04/26	0	0.00	4	10.60	10.60	-4	18,399	-0.02%
2018/04/13	0	0.00	2.1	10.60	10.60	-2.1	19,288	-0.01%
2018/04/12	0	0.00	1.2	10.55	10.60	-1.2	19,528	-0.01%
2018/04/11	0	0.00	0.7	10.50	10.60	-0.7	19,645	0.00%
2018/04/10	0	0.00	17	10.55	10.60	-17	19,581	-0.09%
2018/04/09	0	0.00	2	10.40	10.40	-2	19,446	-0.01%
2018/04/03	1	10.25	1	10.20	10.25	0	19,249	0.00%
2018/04/02	1	10.30	0	0.00	10.30	1	19,175	0.01%
2018/03/31	3	10.32	0	0.00	10.35	3	19,139	0.02%
2018/03/30	10	10.35	0	0.00	10.40	10	19,229	0.05%
2018/03/29	2	10.33	2	10.30	10.30	0	19,139	0.00%
2018/03/26	2	10.45	5	10.40	10.45	-3	18,924	-0.02%
2018/03/23	0	0.00	10	10.30	10.35	-10	18,935	-0.05%
2018/03/22	0	0.00	13	10.56	10.60	-13	18,724	-0.07%
2018/03/21	0	0.00	3.6	10.47	10.50	-3.6	18,542	-0.02%
2018/03/20	0.2	10.60	1.1	10.55	10.60	-0.8	18,676	0.00%
2018/03/16	0	0.00	22	10.60	10.80	-22	18,913	-0.12%
2018/03/15	1	10.55	20	10.56	10.55	-19	18,450	-0.10%
2018/03/14	10	10.40	89	10.56	10.55	-79	18,302	-0.43%
2018/03/13	12	10.47	269.7	10.39	10.50	-257.7	18,071	-1.43%	大賣/鉅額交易
2018/03/12	2	10.10	13	10.10	10.15	-11	17,094	-0.06%
2018/03/08	10	10.00	0	0.00	10.05	10	17,204	0.06%
2018/03/06	0	0.00	10.6	10.04	10.05	-10.6	17,602	-0.06%
2018/03/05	6	10.00	21.1	10.05	9.97	-15.1	17,924	-0.08%
2018/03/02	5	10.00	0	0.00	10.05	5	17,842	0.03%
2018/03/01	7	10.05	6	10.05	10.05	1	17,725	0.01%
2018/02/27	0	0.00	5	10.20	10.10	-5	17,676	-0.03%
2018/02/26	20	10.15	2	10.15	10.20	18	17,440	0.10%
2018/02/23	1	10.10	0	0.00	10.15	1	17,077	0.01%
2018/02/22	25	9.97	4	10.03	10.10	21	17,039	0.12%
2018/02/21	0	0.00	16	9.93	10.00	-16	16,915	-0.09%
2018/02/12	2	9.74	0	0.00	9.71	2	16,565	0.01%
2018/02/09	4	9.58	0	0.00	9.60	4	16,476	0.02%
2018/02/08	28	9.67	0	0.00	9.70	28	16,265	0.17%
2018/02/07	2	9.70	15	9.70	9.75	-13	16,245	-0.08%
2018/02/06	20	9.66	3	9.54	9.53	17	15,977	0.11%
2018/02/05	5	9.86	0	0.00	9.86	5	15,254	0.03%
2018/02/02	0	0.00	0.2	10.00	10.05	-0.2	15,139	0.00%
2018/02/01	10	10.05	0.2	10.00	10.00	9.8	15,176	0.06%
2018/01/31	0	0.00	1	10.05	10.05	-1	15,173	-0.01%
2018/01/29	0	0.00	1	10.00	10.10	-1	14,879	-0.01%
2018/01/25	1	10.00	6	10.02	10.10	-5	14,720	-0.03%
2018/01/24	5	10.00	0	0.00	10.05	5	14,519	0.03%
2018/01/23	6	10.05	5	10.10	10.10	1	14,263	0.01%
2018/01/22	0	0.00	2.1	10.15	10.20	-2.1	14,161	-0.01%
2018/01/19	0	0.00	5	10.15	10.20	-5	14,002	-0.04%
2018/01/17	5	10.05	7	10.10	10.15	-2	13,623	-0.01%
2018/01/16	0	0.00	5	10.05	10.10	-5	13,439	-0.04%
2018/01/15	0.1	9.96	5	9.97	10.00	-4.9	13,237	-0.04%
2018/01/12	0	0.00	6	9.95	9.96	-6	12,982	-0.05%
2018/01/11	35	9.83	2	9.82	9.84	33	12,826	0.26%
2018/01/10	5	9.94	0	0.00	9.97	5	12,842	0.04%
2018/01/09	17	9.97	0	0.00	9.97	17	12,807	0.13%
2018/01/08	35	9.95	17	9.91	10.00	18	12,886	0.14%
2018/01/05	0	0.00	10	9.73	9.80	-10	12,640	-0.08%
2018/01/03	0	0.00	12	9.71	9.75	-12	12,865	-0.09%
2018/01/02	5	9.65	10	9.65	9.70	-5	12,827	-0.04%