開發金 (2883)-永豐金-萬盛券商分點個股進出

台股 » 個股 » 開發金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

開發金

(2883)

可現股當沖

股價
13.70
漲跌
▲0.15
漲幅
+1.11%
成交量
21,502張
產業
上市金融類股
1940人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

開發金 (2883)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	5.4	13.70	13.70	-5.4	48,536	-0.01%
2024/04/23	3	13.70	17.7	13.60	13.55	-14.6	48,991	-0.03%
2024/04/22	1	13.55	43	13.54	13.50	-42	49,563	-0.08%
2024/04/19	24.5	13.23	22	13.28	13.20	2.5	49,397	0.00%
2024/04/18	12	13.50	17.3	13.48	13.50	-5.3	48,701	-0.01%
2024/04/17	22	13.35	26	13.31	13.35	-4	48,466	-0.01%
2024/04/16	73.7	13.35	72.1	13.27	13.25	1.6	48,160	0.00%
2024/04/15	16	13.67	9.8	13.62	13.65	6.3	47,069	0.01%
2024/04/12	81	13.89	10	13.83	13.80	71	46,688	0.15%
2024/04/11	3	13.90	46	13.90	14.00	-43	46,140	-0.09%
2024/04/10	1,725	14.00	0.4	14.00	14.00	1,724.6	45,802	3.77%	大買/鉅額交易
2024/04/09	10	14.12	639.5	14.05	14.15	-629.5	45,547	-1.38%	大賣/鉅額交易
2024/04/08	0	13.90	287	13.85	14.00	-287	44,994	-0.64%	大賣/鉅額交易
2024/04/03	3	13.85	10	13.85	13.80	-7	44,741	-0.02%
2024/04/02	9.2	13.91	20	13.93	13.90	-10.9	44,676	-0.02%
2024/04/01	972.4	13.95	21	13.99	14.00	951.4	44,652	2.13%	大買/鉅額交易
2024/03/29	60.5	13.95	265.4	13.85	13.95	-204.9	44,334	-0.46%	大賣/鉅額交易
2024/03/28	2,249.3	13.90	112	13.98	13.85	2,137.3	43,528	4.91%	大買/大賣/鉅額交易
2024/03/27	11.3	14.52	40.1	14.50	14.55	-28.8	40,560	-0.07%
2024/03/26	10	14.27	43.8	14.38	14.30	-33.8	39,547	-0.09%
2024/03/25	2	14.25	46.6	14.22	14.25	-44.6	38,863	-0.11%
2024/03/22	1,015.4	14.05	3	14.12	14.05	1,012.4	38,576	2.62%	大買/鉅額交易
2024/03/21	1,210.3	14.10	91	14.02	14.15	1,119.3	38,212	2.93%	大買/鉅額交易
2024/03/20	228.5	13.95	45.2	13.88	13.85	183.3	38,248	0.48%	大買/鉅額交易
2024/03/19	1,515.4	14.10	1	14.10	14.10	1,514.4	38,260	3.96%	大買/鉅額交易
2024/03/18	16	14.19	24.4	14.15	14.20	-8.4	38,002	-0.02%
2024/03/15	38.5	14.04	75	14.01	14.15	-36.5	37,396	-0.10%
2024/03/14	135.3	14.34	90.7	14.22	14.25	44.6	35,673	0.12%	大買/
2024/03/13	144.2	13.71	3,484.2	13.80	13.80	-3,340	32,970	-10.13%	大買/大賣/鉅額交易
2024/03/12	3,813.5	13.50	15.1	13.50	13.60	3,798.5	31,600	12.02%	大買/鉅額交易
2024/03/11	47	13.35	71.2	13.36	13.45	-24.2	30,649	-0.08%
2024/03/08	37	12.91	99	12.92	12.95	-62	29,327	-0.21%
2024/03/07	2,547	12.80	55.5	12.81	12.90	2,491.5	29,839	8.35%	大買/鉅額交易
2024/03/06	12	12.61	26	12.58	12.60	-14	29,918	-0.05%
2024/03/05	1	12.50	15.2	12.50	12.45	-14.2	33,830	-0.04%
2024/03/04	9.1	12.45	10.5	12.45	12.45	-1.4	36,807	0.00%
2024/03/01	11	12.53	3	12.57	12.50	8	39,658	0.02%
2024/02/29	25	12.44	10.2	12.53	12.55	14.8	43,080	0.03%
2024/02/27	30	12.40	10	12.36	12.40	20	44,704	0.04%
2024/02/26	5.3	12.37	10	12.38	12.35	-4.7	46,070	-0.01%
2024/02/23	2	12.40	0.3	12.40	12.40	1.7	47,671	0.00%
2024/02/22	6	12.40	0	0.00	12.40	6	49,046	0.01%
2024/02/21	3.1	12.37	5.6	12.39	12.35	-2.5	49,202	-0.01%
2024/02/20	2.7	12.41	28	12.45	12.45	-25.3	49,793	-0.05%
2024/02/19	2.5	12.41	15.1	12.45	12.45	-12.6	50,244	-0.03%
2024/02/16	6.1	12.35	46.2	12.29	12.35	-40.1	50,793	-0.08%
2024/02/15	4	12.18	50.8	12.20	12.15	-46.8	50,685	-0.09%
2024/02/05	6.2	12.09	0.3	12.10	12.10	5.9	50,576	0.01%
2024/02/02	0	12.20	6	12.19	12.20	-6	50,556	-0.01%
2024/02/01	1.2	12.16	20	12.25	12.25	-18.9	50,772	-0.04%
2024/01/31	4.5	12.08	49	12.10	12.05	-44.5	50,839	-0.09%
2024/01/30	5.2	12.13	11.1	12.29	12.10	-5.9	50,965	-0.01%
2024/01/29	20.2	12.25	54.1	12.25	12.25	-33.9	51,202	-0.07%
2024/01/26	1.7	12.24	19.1	12.13	12.15	-17.5	51,775	-0.03%
2024/01/25	2.3	12.06	50	12.07	12.10	-47.7	52,066	-0.09%
2024/01/24	1.2	12.14	3.6	12.10	12.10	-2.5	52,283	0.00%
2024/01/23	5.2	11.96	28.9	12.05	12.05	-23.7	52,520	-0.05%
2024/01/22	5	11.93	3	11.95	11.90	2	53,007	0.00%
2024/01/19	12.3	11.91	0	11.90	11.90	12.3	53,163	0.02%
2024/01/18	17.3	11.81	9	11.83	11.80	8.3	53,672	0.02%
2024/01/17	33.2	11.81	23	11.82	11.75	10.2	53,613	0.02%
2024/01/16	48.1	11.96	5	11.95	11.90	43.1	53,479	0.08%
2024/01/15	18.1	12.19	9.2	12.22	12.15	8.9	53,015	0.02%
2024/01/12	17	12.25	7.2	12.30	12.25	9.8	53,421	0.02%
2024/01/11	14	12.29	71.2	12.30	12.25	-57.2	53,564	-0.11%
2024/01/10	3.3	12.25	47.2	12.30	12.25	-44	53,837	-0.08%
2024/01/09	3.3	12.34	5	12.35	12.30	-1.7	54,039	0.00%
2024/01/08	0.2	12.45	3.1	12.45	12.45	-3	54,143	-0.01%
2024/01/05	2	12.35	39	12.32	12.35	-37	54,146	-0.07%
2024/01/04	6.8	12.26	0.2	12.30	12.30	6.7	54,691	0.01%
2024/01/03	17.1	12.31	15	12.32	12.30	2.1	55,093	0.00%
2024/01/02	4.1	12.46	14	12.50	12.45	-9.9	54,856	-0.02%
2023/12/29	0.3	12.50	27.2	12.53	12.55	-26.9	54,797	-0.05%
2023/12/28	0.2	12.50	78.6	12.48	12.55	-78.5	55,028	-0.14%
2023/12/27	5.2	12.47	30.9	12.47	12.50	-25.7	54,781	-0.05%
2023/12/26	0	12.40	37.2	12.35	12.40	-37.2	54,623	-0.07%
2023/12/25	21	12.29	1.4	12.30	12.30	19.6	54,655	0.04%
2023/12/22	3.1	12.28	3.3	12.25	12.25	-0.2	54,856	0.00%
2023/12/21	18	12.33	8.2	12.30	12.30	9.8	54,925	0.02%
2023/12/20	6	12.35	10	12.35	12.35	-4	54,910	-0.01%
2023/12/19	9	12.41	6.1	12.42	12.35	3	55,067	0.01%
2023/12/18	14.5	12.47	0	0.00	12.45	14.5	55,132	0.03%
2023/12/15	29.4	12.54	10	12.55	12.55	19.4	55,269	0.04%
2023/12/14	11.2	12.47	48.1	12.40	12.50	-36.9	54,687	-0.07%
2023/12/13	29.2	12.23	0	0.00	12.20	29.2	53,630	0.05%
2023/12/12	22.1	12.29	8.1	12.29	12.25	14.1	53,809	0.03%
2023/12/11	8	12.34	3	12.30	12.35	5	53,659	0.01%
2023/12/08	0.8	12.40	0.2	12.40	12.45	0.6	53,556	0.00%
2023/12/07	4	12.33	3	12.30	12.35	1	53,498	0.00%
2023/12/06	7.2	12.35	5.2	12.36	12.35	2	53,356	0.00%
2023/12/05	21.2	12.22	4	12.23	12.30	17.2	53,211	0.03%
2023/12/04	26.2	12.39	11	12.40	12.35	15.2	52,563	0.03%
2023/12/01	94.1	12.57	14.6	12.57	12.55	79.5	51,212	0.16%
2023/11/30	25	12.51	95	12.66	12.70	-70	49,413	-0.14%
2023/11/29	51.5	12.45	59.7	12.58	12.60	-8.2	45,066	-0.02%
2023/11/28	7	12.36	50.1	12.48	12.55	-43.1	42,005	-0.10%
2023/11/27	55	12.39	25.9	12.48	12.45	29.1	39,420	0.07%
2023/11/24	11	12.15	43	12.34	12.55	-32	35,732	-0.09%
2023/11/22	14.3	12.03	15	12.13	12.30	-0.7	31,935	0.00%
2023/11/21	6.8	12.11	78.6	12.10	12.20	-71.8	30,415	-0.24%
2023/11/20	34	11.90	5	11.89	11.90	29	29,194	0.10%
2023/11/17	7.3	12.02	5	12.07	11.95	2.3	29,073	0.01%
2023/11/16	2.3	11.81	11	11.92	11.95	-8.8	28,614	-0.03%
2023/11/15	2.2	11.71	15.5	11.74	11.80	-13.4	28,189	-0.05%
2023/11/14	4	11.54	2	11.55	11.50	2	27,640	0.01%
2023/11/13	0.2	11.55	11	11.55	11.55	-10.9	27,617	-0.04%
2023/11/10	12	11.54	0	0.00	11.45	12	27,833	0.04%
2023/11/09	1.2	11.41	1.8	11.42	11.45	-0.6	28,172	0.00%
2023/11/08	20	11.49	13.1	11.45	11.45	6.9	28,632	0.02%
2023/11/07	3.1	11.52	14.3	11.55	11.50	-11.2	28,680	-0.04%
2023/11/06	12.2	11.56	15	11.62	11.65	-2.8	28,960	-0.01%
2023/11/03	0.2	11.55	18	11.47	11.55	-17.9	28,753	-0.06%
2023/11/02	45.3	11.20	50	11.30	11.20	-4.7	28,448	-0.02%
2023/11/01	4	11.21	3	11.20	11.20	1	27,918	0.00%
2023/10/31	7	11.20	10.7	11.24	11.30	-3.7	27,990	-0.01%
2023/10/30	15.3	11.21	5.3	11.27	11.20	10	28,435	0.04%
2023/10/27	9.5	11.34	6	11.30	11.30	3.5	28,305	0.01%
2023/10/26	48	11.35	43	11.38	11.30	5	28,839	0.02%
2023/10/25	21	11.55	3.1	11.55	11.50	17.9	28,538	0.06%
2023/10/24	11.2	11.51	56	11.55	11.55	-44.8	29,404	-0.15%
2023/10/23	32.4	11.62	10	11.65	11.55	22.4	29,930	0.07%
2023/10/20	32.1	11.62	2.9	11.66	11.70	29.2	29,769	0.10%
2023/10/19	9.5	11.85	0	0.00	11.85	9.5	29,817	0.03%
2023/10/18	5.1	11.90	0	0.00	11.95	5.1	30,196	0.02%
2023/10/17	3	12.00	0	0.00	11.95	3	30,459	0.01%
2023/10/16	5.3	11.95	2	11.98	12.05	3.3	30,957	0.01%
2023/10/13	3	11.95	1	11.95	12.05	2	31,600	0.01%
2023/10/12	7.2	11.99	39	12.02	12.05	-31.8	32,038	-0.10%
2023/10/11	3.7	11.77	80	11.77	11.95	-76.4	31,848	-0.24%
2023/10/06	1.1	11.56	0.5	11.65	11.60	0.6	31,756	0.00%
2023/10/05	3.4	11.59	3.1	11.60	11.55	0.3	31,921	0.00%
2023/10/04	63.8	11.56	5.9	11.58	11.55	57.9	31,971	0.18%
2023/10/03	30.3	11.70	6.6	11.73	11.70	23.7	32,604	0.07%
2023/10/02	8.3	11.78	1	11.85	11.75	7.3	32,989	0.02%
2023/09/28	10.3	11.82	2	11.78	11.80	8.3	33,805	0.02%
2023/09/27	21.3	11.71	11	11.75	11.75	10.3	34,084	0.03%
2023/09/26	9.1	11.76	1	11.75	11.80	8.1	34,680	0.02%
2023/09/25	0	11.85	10.5	11.80	11.85	-10.5	34,740	-0.03%
2023/09/22	25	11.74	1	11.75	11.70	24	35,247	0.07%
2023/09/21	66.5	11.80	1	11.80	11.75	65.5	35,117	0.19%
2023/09/20	36.1	11.85	21	11.90	11.85	15.1	34,924	0.04%
2023/09/19	4.1	12.00	65.8	12.04	11.95	-61.7	34,882	-0.18%
2023/09/18	0.3	12.01	11	11.96	12.00	-10.7	35,007	-0.03%
2023/09/15	4	12.00	96	12.05	12.05	-92	35,255	-0.26%
2023/09/14	8.2	11.98	62	12.05	12.05	-53.8	35,171	-0.15%
2023/09/13	1.3	11.96	5.5	11.97	11.95	-4.2	35,381	-0.01%
2023/09/12	0.3	11.99	10.5	11.90	11.95	-10.2	35,878	-0.03%
2023/09/11	0	12.00	2.1	11.95	11.95	-2	36,058	-0.01%
2023/09/08	2	11.95	10.4	11.95	11.95	-8.4	36,122	-0.02%
2023/09/07	3.3	11.84	7	11.86	11.90	-3.7	36,508	-0.01%
2023/09/06	17.3	11.87	19	11.92	11.85	-1.7	36,588	0.00%
2023/09/05	11.2	11.96	7.6	12.00	12.00	3.6	36,515	0.01%
2023/09/04	0.3	12.03	19	12.00	12.05	-18.8	36,677	-0.05%
2023/09/01	3	11.95	1	11.95	11.95	2	36,792	0.01%
2023/08/31	28.6	11.89	1	11.95	11.85	27.6	36,860	0.07%
2023/08/30	0.2	12.00	14.2	12.00	12.00	-13.9	36,989	-0.04%
2023/08/29	56	11.93	69	11.94	11.95	-13	37,346	-0.03%
2023/08/28	3	11.90	2.1	11.85	11.90	0.9	37,572	0.00%
2023/08/25	10.2	11.77	19	11.73	11.70	-8.8	38,998	-0.02%
2023/08/24	23.3	11.77	9.5	11.76	11.75	13.8	39,531	0.03%
2023/08/23	13.6	11.80	1	11.85	11.80	12.6	39,899	0.03%
2023/08/22	20.3	11.83	0	0.00	11.80	20.3	40,490	0.05%
2023/08/21	3.2	11.90	0	11.95	11.90	3.2	40,910	0.01%
2023/08/18	63	11.93	0	0.00	11.90	63	41,285	0.15%
2023/08/17	18.5	11.88	1	11.80	11.90	17.5	41,443	0.04%
2023/08/16	41.2	11.92	30	11.85	11.90	11.2	41,624	0.03%
2023/08/15	25.6	12.07	80	12.10	12.05	-54.4	41,393	-0.13%
2023/08/14	53.8	12.18	49.2	12.27	12.15	4.6	41,441	0.01%
2023/08/11	5.2	12.46	0	0.00	12.40	5.2	41,219	0.01%
2023/08/10	9	12.57	16	12.55	12.50	-7	41,338	-0.02%
2023/08/09	2	12.45	28	12.46	12.50	-26	41,164	-0.06%
2023/08/08	83.2	12.53	0.3	12.52	12.40	82.9	41,385	0.20%
2023/08/07	42	12.50	341	12.51	12.50	-299	41,235	-0.73%	大賣/鉅額交易
2023/08/04	17.2	12.49	6.2	12.50	12.50	11	41,371	0.03%
2023/08/02	124.4	12.53	76	12.40	12.40	48.4	41,461	0.12%	大買/
2023/08/01	12.2	12.65	24.2	12.68	12.65	-12	42,203	-0.03%
2023/07/31	15	12.64	13	12.75	12.55	2	41,906	0.00%
2023/07/28	1,901	12.60	78	12.60	12.60	1,823	41,154	4.43%	大買/鉅額交易
2023/07/27	42	12.65	28	12.65	12.70	14	40,781	0.03%
2023/07/26	26.7	12.42	15.7	12.47	12.45	10.9	39,740	0.03%
2023/07/25	2.5	12.25	0.5	12.25	12.25	2	38,914	0.01%
2023/07/24	31	12.29	2.1	12.28	12.25	28.9	39,313	0.07%
2023/07/21	54	12.35	40	12.40	12.30	14	39,211	0.04%
2023/07/20	34.3	12.39	2	12.40	12.40	32.3	39,236	0.08%
2023/07/19	13.5	12.45	1	12.50	12.30	12.5	39,208	0.03%
2023/07/18	32.5	12.45	17	12.41	12.35	15.5	38,986	0.04%
2023/07/17	16.1	12.54	10.5	12.51	12.50	5.6	38,150	0.01%
2023/07/14	13.3	12.30	115	12.31	12.30	-101.7	37,476	-0.27%	大賣/鉅額交易
2023/07/13	33.8	12.19	66.7	12.26	12.15	-32.9	37,297	-0.09%
2023/07/12	21.6	12.25	10	12.25	12.30	11.6	37,007	0.03%
2023/07/11	7.7	12.30	3	12.32	12.30	4.7	37,145	0.01%
2023/07/10	60.2	12.32	22	12.45	12.20	38.2	37,253	0.10%
2023/07/07	32.3	11.86	22	11.91	11.90	10.3	36,579	0.03%
2023/07/06	61.8	12.01	26.5	12.02	11.95	35.3	36,258	0.10%
2023/07/05	19.2	12.17	1.6	12.22	12.15	17.6	35,477	0.05%
2023/07/04	28.9	12.26	50.5	12.25	12.20	-21.6	35,383	-0.06%
2023/07/03	6	12.42	12.3	12.45	12.40	-6.2	34,738	-0.02%
2023/06/30	18.6	12.46	25	12.45	12.40	-6.4	34,721	-0.02%
2023/06/29	30.2	12.56	31	12.60	12.55	-0.8	34,295	0.00%
2023/06/28	15	12.55	0	0.00	12.55	15	34,327	0.04%
2023/06/27	15.1	12.52	2	12.55	12.50	13.1	34,223	0.04%
2023/06/26	23.4	12.61	48.5	12.65	12.60	-25.1	34,067	-0.07%
2023/06/21	8.3	12.66	7.1	12.66	12.70	1.2	34,087	0.00%
2023/06/20	22.6	12.68	23	12.74	12.70	-0.4	34,095	0.00%
2023/06/19	18.4	12.70	80	12.70	12.70	-61.6	33,951	-0.18%
2023/06/16	26.5	12.80	4.1	12.80	12.75	22.4	33,773	0.07%
2023/06/15	11.3	12.83	12	12.88	12.80	-0.7	33,371	0.00%
2023/06/14	3.2	12.85	1	12.90	12.90	2.2	33,717	0.01%
2023/06/13	8.3	12.86	29	12.86	12.85	-20.7	34,207	-0.06%
2023/06/12	4.4	12.94	18.5	12.97	12.90	-14.1	34,173	-0.04%
2023/06/09	10.4	12.95	2	12.98	13.00	8.4	34,750	0.02%
2023/06/08	11.1	13.07	20.3	13.03	13.00	-9.1	35,215	-0.03%
2023/06/07	0.3	13.10	9.8	13.07	13.10	-9.5	35,617	-0.03%
2023/06/06	2.3	13.09	3	13.13	13.10	-0.7	35,539	0.00%
2023/06/05	12.3	13.09	44	13.09	13.00	-31.7	35,469	-0.09%
2023/06/02	3.3	12.87	40.4	12.90	12.90	-37.1	35,074	-0.11%
2023/06/01	29.3	12.77	0	0.00	12.80	29.3	34,776	0.08%
2023/05/31	14.4	12.75	1	12.95	12.70	13.4	34,643	0.04%
2023/05/30	8.3	12.81	16.2	12.87	12.80	-7.8	33,423	-0.02%
2023/05/29	4.2	12.89	15.3	12.94	12.80	-11.1	33,060	-0.03%
2023/05/26	75.8	12.92	15.2	12.96	12.85	60.6	32,925	0.18%
2023/05/25	43.5	13.14	14.1	13.09	13.00	29.4	32,351	0.09%
2023/05/24	5.4	13.32	5	13.31	13.30	0.4	31,920	0.00%
2023/05/23	0.6	13.29	47	13.27	13.30	-46.4	31,516	-0.15%
2023/05/22	4.3	13.26	50.1	13.25	13.30	-45.9	31,368	-0.15%
2023/05/19	53.5	13.20	25	13.18	13.20	28.5	31,058	0.09%
2023/05/18	10.8	13.10	178	13.13	13.20	-167.2	30,976	-0.54%	大賣/鉅額交易
2023/05/17	1.2	13.00	172	13.06	13.05	-170.8	30,495	-0.56%	大賣/鉅額交易
2023/05/16	1.5	12.90	80	12.96	13.00	-78.5	30,147	-0.26%
2023/05/15	4.1	12.57	42.6	12.55	12.80	-38.5	29,985	-0.13%
2023/05/12	50.5	12.58	11	12.64	12.65	39.5	29,769	0.13%
2023/05/11	47.4	12.78	38	12.80	12.80	9.4	29,418	0.03%
2023/05/10	5.2	12.89	6.5	12.90	12.95	-1.3	29,302	0.00%
2023/05/09	25.1	12.74	38.7	12.74	12.85	-13.6	29,283	-0.05%
2023/05/08	87	12.74	296.4	12.75	12.80	-209.4	29,107	-0.72%	大賣/鉅額交易
2023/05/05	2.3	13.32	154	13.30	13.30	-151.7	27,761	-0.55%	大賣/鉅額交易
2023/05/04	0.4	13.20	63.5	13.22	13.25	-63.1	28,006	-0.23%
2023/05/03	0.3	13.15	11	13.19	13.20	-10.7	28,349	-0.04%
2023/05/02	1.4	13.07	24	13.12	13.20	-22.6	28,770	-0.08%
2023/04/28	5.2	12.95	10.1	12.98	13.10	-4.9	29,486	-0.02%
2023/04/27	2.2	12.99	21	13.05	12.95	-18.8	29,614	-0.06%
2023/04/26	13.2	12.86	4	12.99	13.05	9.2	29,273	0.03%
2023/04/25	49.8	13.06	5	13.13	12.95	44.8	28,761	0.16%
2023/04/24	1	13.30	56	13.16	13.20	-55	28,179	-0.20%
2023/04/21	20	13.15	55	13.14	13.15	-35	27,748	-0.13%
2023/04/20	5.1	12.95	43.2	13.00	13.05	-38.1	27,377	-0.14%
2023/04/19	10.1	13.05	102	13.15	13.05	-91.9	27,805	-0.33%	大賣/
2023/04/18	22.1	13.14	54.9	13.20	13.15	-32.8	27,717	-0.12%
2023/04/17	2	13.23	19.6	13.25	13.25	-17.6	27,621	-0.06%
2023/04/14	16.1	13.25	57.2	13.29	13.30	-41.1	27,440	-0.15%
2023/04/13	10	13.13	3.5	13.11	13.20	6.5	27,109	0.02%
2023/04/12	16.5	13.15	112.7	13.11	13.20	-96.2	26,764	-0.36%	大賣/
2023/04/11	4.8	12.96	26.7	12.96	13.00	-21.9	26,444	-0.08%
2023/04/10	2	12.85	2.5	12.90	12.90	-0.5	26,335	0.00%
2023/04/07	2	12.73	31	12.63	12.80	-29	26,163	-0.11%
2023/04/06	8.1	12.54	49	12.55	12.55	-40.9	25,809	-0.16%
2023/03/31	7.4	12.55	0	0.00	12.55	7.4	25,613	0.03%
2023/03/30	9.7	12.48	1	12.50	12.50	8.7	25,411	0.03%
2023/03/29	0.4	12.59	9	12.60	12.60	-8.6	25,347	-0.03%
2023/03/28	1.4	12.50	182	12.50	12.45	-180.6	25,376	-0.71%	大賣/鉅額交易
2023/03/27	11.7	12.40	4	12.45	12.45	7.7	25,339	0.03%
2023/03/24	10.9	12.41	2	12.45	12.40	8.9	25,833	0.03%
2023/03/23	2.7	12.46	5	12.49	12.55	-2.3	25,593	-0.01%
2023/03/22	2.4	12.44	28	12.43	12.40	-25.6	25,544	-0.10%
2023/03/21	9.3	12.29	0	12.35	12.25	9.3	25,792	0.04%
2023/03/20	56.3	12.08	151.2	12.10	12.10	-94.9	25,972	-0.37%	大賣/
2023/03/17	11.5	12.21	3	12.25	12.20	8.5	25,913	0.03%
2023/03/16	61	12.18	16.5	12.18	12.10	44.5	25,616	0.17%
2023/03/15	24.5	12.61	0	0.00	12.50	24.5	25,367	0.10%
2023/03/14	178.5	12.60	8.7	12.60	12.55	169.8	25,273	0.67%	大買/鉅額交易
2023/03/13	47.2	12.74	26.4	12.82	12.80	20.8	24,754	0.08%
2023/03/10	35.2	12.95	15	12.95	12.90	20.2	24,453	0.08%
2023/03/09	17.5	13.12	0.8	13.15	13.10	16.7	24,424	0.07%
2023/03/08	14.5	13.19	1	13.25	13.20	13.5	25,121	0.05%
2023/03/07	0.3	13.25	3	13.23	13.25	-2.8	25,718	-0.01%
2023/03/06	4	13.15	7	13.16	13.15	-3	26,209	-0.01%
2023/03/03	6.1	13.10	0	0.00	13.10	6.1	26,668	0.02%
2023/03/02	12.8	13.05	0	0.00	13.10	12.8	28,066	0.05%
2023/03/01	17.2	13.06	5	13.15	13.05	12.2	28,476	0.04%
2023/02/24	11	13.10	2	13.20	13.20	9	28,866	0.03%
2023/02/23	14	13.14	16	13.11	13.20	-2	28,602	-0.01%
2023/02/22	1.3	13.10	12	13.11	13.10	-10.7	28,595	-0.04%
2023/02/21	6.3	13.21	3	13.25	13.20	3.3	28,445	0.01%
2023/02/20	5.3	13.35	21.3	13.29	13.35	-16	28,738	-0.06%
2023/02/17	14.6	13.20	0.2	13.20	13.20	14.4	28,781	0.05%
2023/02/16	1	13.05	17	13.09	13.05	-16	29,019	-0.06%
2023/02/15	31.3	13.03	0.5	13.10	13.00	30.8	29,647	0.10%
2023/02/14	5	13.10	0.1	13.10	13.05	4.9	29,765	0.02%
2023/02/13	3.1	12.89	7.2	13.09	13.05	-4.1	29,790	-0.01%
2023/02/10	8.1	12.94	0	0.00	12.90	8.1	29,659	0.03%
2023/02/09	23.3	13.00	3.5	13.04	13.00	19.8	29,694	0.07%
2023/02/08	15	13.05	21	13.05	13.00	-6	29,744	-0.02%
2023/02/07	15	13.10	34	13.09	13.05	-19	29,811	-0.06%
2023/02/06	0.6	13.09	14	13.11	13.05	-13.4	29,761	-0.05%
2023/02/03	0.3	13.10	5	13.10	13.10	-4.7	29,763	-0.02%
2023/02/02	5.2	13.08	0.1	13.15	13.15	5.1	29,855	0.02%
2023/02/01	6.7	13.10	33.5	13.13	13.15	-26.8	29,676	-0.09%
2023/01/31	5.2	13.20	12.3	13.16	13.20	-7.1	29,451	-0.02%
2023/01/30	23.3	13.19	113	13.20	13.20	-89.8	29,286	-0.31%	大賣/
2023/01/17	1.2	13.00	6.1	12.97	13.05	-4.9	28,843	-0.02%
2023/01/16	6.4	13.00	6	13.02	13.00	0.3	28,920	0.00%
2023/01/13	6.5	12.99	1.1	13.00	12.95	5.4	28,982	0.02%
2023/01/12	1	12.95	10	12.95	12.95	-9	29,601	-0.03%
2023/01/11	1	12.90	20.1	12.95	12.90	-19.1	29,806	-0.06%
2023/01/09	11.6	12.99	25.6	13.00	13.05	-14	30,697	-0.05%
2023/01/06	0.3	12.85	6.2	12.81	12.85	-5.9	30,836	-0.02%
2023/01/05	1	12.80	55	12.76	12.75	-54	31,589	-0.17%
2023/01/04	2.8	12.68	0	0.00	12.65	2.8	31,894	0.01%
2023/01/03	1	12.70	0	0.00	12.65	1	32,407	0.00%
2022/12/30	2.2	12.63	0	0.00	12.60	2.2	32,374	0.01%
2022/12/29	0.1	12.60	10	12.52	12.60	-9.9	32,654	-0.03%
2022/12/28	0.2	12.80	1	12.75	12.70	-0.8	32,814	0.00%
2022/12/27	0.2	12.85	7	12.86	12.80	-6.8	33,115	-0.02%
2022/12/26	4.2	12.75	10.3	12.80	12.80	-6.1	33,481	-0.02%
2022/12/23	3	12.80	6	12.73	12.70	-3	34,208	-0.01%
2022/12/22	3.2	12.70	20	12.70	12.80	-16.8	34,711	-0.05%
2022/12/21	2	12.60	2	12.60	12.55	0	35,392	0.00%
2022/12/20	15.3	12.66	26	12.75	12.50	-10.7	35,591	-0.03%
2022/12/19	6	12.65	29	12.69	12.70	-23	35,816	-0.06%
2022/12/16	14	12.73	26.5	12.80	12.70	-12.5	35,953	-0.03%
2022/12/15	1.1	12.85	10	12.90	12.85	-9	35,798	-0.03%
2022/12/14	63.7	12.85	16	12.87	12.85	47.7	35,970	0.13%
2022/12/13	14.5	12.77	22.2	12.84	12.80	-7.7	35,904	-0.02%
2022/12/12	6	12.77	14.5	12.82	12.95	-8.5	35,739	-0.02%
2022/12/09	4.6	12.94	6	12.95	12.95	-1.4	35,902	0.00%
2022/12/08	15.2	12.93	0	0.00	12.95	15.2	35,926	0.04%
2022/12/07	19	12.98	23	13.15	13.05	-4	35,906	-0.01%
2022/12/06	9.6	13.19	125.4	13.36	13.15	-115.8	35,608	-0.33%	大賣/鉅額交易
2022/12/05	7.3	13.46	45	13.55	13.40	-37.7	35,543	-0.11%
2022/12/02	4	13.44	4.9	13.49	13.45	-0.9	35,558	0.00%
2022/12/01	20.2	13.34	72.4	13.46	13.35	-52.2	35,802	-0.15%
2022/11/30	4	13.34	29	13.28	13.35	-25	35,621	-0.07%
2022/11/29	32.6	13.25	73.5	13.21	13.20	-40.9	35,278	-0.12%
2022/11/28	51	12.90	7	13.10	12.90	44	34,752	0.13%
2022/11/25	42.6	13.01	122	13.03	12.90	-79.4	34,401	-0.23%	大賣/
2022/11/24	152.9	12.97	219.4	12.94	12.90	-66.5	34,049	-0.20%	大買/大賣/
2022/11/23	24.5	13.58	18.5	13.59	13.50	6	32,858	0.02%
2022/11/22	3	13.38	16	13.27	13.45	-13	32,652	-0.04%
2022/11/21	7	13.15	9.4	13.09	13.10	-2.4	32,038	-0.01%
2022/11/18	10	12.90	1.4	13.02	13.00	8.6	31,905	0.03%
2022/11/17	12	12.82	5.9	12.90	12.95	6.1	32,036	0.02%
2022/11/16	12.5	13.07	52.6	13.12	13.00	-40.1	32,232	-0.12%
2022/11/15	8.1	13.01	45.8	13.08	13.15	-37.7	31,920	-0.12%
2022/11/14	105	12.99	36.4	12.96	13.00	68.6	31,678	0.22%	大買/
2022/11/11	3	12.90	251.8	12.78	12.90	-248.8	31,336	-0.79%	大賣/鉅額交易
2022/11/10	3.3	12.32	1.5	12.27	12.30	1.8	30,699	0.01%
2022/11/09	34	12.45	0	0.00	12.50	34	30,668	0.11%
2022/11/08	18	12.39	4.2	12.40	12.45	13.8	30,757	0.04%
2022/11/07	33	12.35	37	12.30	12.35	-4	30,958	-0.01%
2022/11/04	35	12.10	47	12.05	12.20	-12	31,640	-0.04%
2022/11/03	1	12.05	0.5	12.00	12.00	0.5	32,096	0.00%
2022/11/02	30.1	11.96	0	0.00	11.95	30.1	32,186	0.09%
2022/11/01	4	11.90	10	11.90	11.95	-6	32,472	-0.02%
2022/10/31	0	0.00	3.5	11.85	11.75	-3.5	33,331	-0.01%
2022/10/28	104.4	11.75	0	0.00	11.70	104.4	33,451	0.31%	大買/鉅額交易
2022/10/27	16.8	11.80	2.1	11.80	11.75	14.8	33,651	0.04%
2022/10/26	35	11.65	7	11.58	11.65	28	33,886	0.08%
2022/10/25	5.6	11.37	8.6	11.31	11.45	-3	33,785	-0.01%
2022/10/24	20.1	11.17	1	11.15	11.15	19.1	33,711	0.06%
2022/10/21	5.1	11.27	0	0.00	11.20	5.1	33,642	0.02%
2022/10/20	22.4	11.03	1	11.15	11.45	21.4	33,576	0.06%
2022/10/19	26.8	11.24	11	11.29	11.20	15.8	33,184	0.05%
2022/10/18	31.8	11.28	10	11.26	11.35	21.8	33,159	0.07%
2022/10/17	30.9	11.15	6	11.15	11.30	24.9	33,315	0.07%
2022/10/14	11.7	11.75	10	11.70	11.65	1.7	33,402	0.01%
2022/10/13	110	11.79	12.1	11.81	11.70	97.9	33,643	0.29%	大買/
2022/10/12	10	12.10	12	12.26	12.20	-2	33,503	-0.01%
2022/10/11	52.7	12.16	46.3	12.16	12.15	6.5	33,678	0.02%
2022/10/07	50.1	12.40	2	12.40	12.35	48.1	33,475	0.14%
2022/10/06	1	12.40	6	12.35	12.40	-5	33,769	-0.01%
2022/10/05	2	12.23	43.1	12.23	12.30	-41.1	34,247	-0.12%
2022/10/04	9.1	11.96	16	11.91	11.90	-7	34,793	-0.02%
2022/10/03	32.4	11.87	41.5	11.79	11.80	-9.1	34,722	-0.03%
2022/09/30	42.3	12.01	20.4	12.06	12.00	21.9	34,939	0.06%
2022/09/29	5	12.22	7	12.22	12.25	-2	35,131	-0.01%
2022/09/28	52.8	12.21	13.8	12.15	12.15	39	36,677	0.11%
2022/09/27	37.7	12.53	11	12.51	12.55	26.7	37,719	0.07%
2022/09/26	34.2	12.64	115	12.62	12.60	-80.8	38,487	-0.21%	大賣/
2022/09/23	24	12.90	1	12.90	12.85	23	39,310	0.06%
2022/09/22	11	12.75	60	12.78	12.80	-49	40,238	-0.12%
2022/09/21	13.2	12.96	0	0.00	13.00	13.2	40,178	0.03%
2022/09/20	2.2	13.05	13	13.13	13.10	-10.8	40,194	-0.03%
2022/09/19	11.3	12.97	11.5	12.98	12.95	-0.2	40,364	0.00%
2022/09/16	7.5	13.06	0	0.00	13.10	7.5	40,380	0.02%
2022/09/15	2.4	13.20	9	13.24	13.15	-6.6	40,371	-0.02%
2022/09/14	18.3	13.05	5	13.11	13.10	13.3	40,646	0.03%
2022/09/13	22.3	13.31	4.5	13.37	13.40	17.8	41,148	0.04%
2022/09/12	22.8	13.29	5	13.22	13.35	17.8	42,125	0.04%
2022/09/08	6	12.88	7.4	12.94	13.05	-1.4	42,931	0.00%
2022/09/07	19.4	12.88	14	12.86	12.85	5.4	43,472	0.01%
2022/09/06	5.2	13.15	1	13.05	13.15	4.2	43,131	0.01%
2022/09/05	17.7	13.02	16	13.03	13.10	1.7	43,196	0.00%
2022/09/02	16.1	13.23	1	13.20	13.15	15.1	43,369	0.03%
2022/09/01	15.3	13.19	17	13.30	13.30	-1.7	43,288	0.00%
2022/08/31	103	13.35	2.4	13.36	13.40	100.6	43,083	0.23%	大買/
2022/08/30	15.1	13.30	15	13.35	13.35	0.1	42,942	0.00%
2022/08/29	37.7	13.39	31	13.37	13.35	6.7	42,862	0.02%
2022/08/26	4	13.75	5	13.72	13.75	-1	42,686	0.00%
2022/08/25	7	13.61	1	13.65	13.65	6	42,924	0.01%
2022/08/24	20	13.51	46	13.51	13.55	-26	43,184	-0.06%
2022/08/23	31.7	13.57	1	13.55	13.55	30.7	44,962	0.07%
2022/08/22	5.1	13.75	16	13.78	13.80	-10.9	45,880	-0.02%
2022/08/19	17	13.85	2	13.85	13.90	15	46,495	0.03%
2022/08/18	9	13.90	0	0.00	13.85	9	47,213	0.02%
2022/08/17	31.3	13.99	12	14.00	14.00	19.3	48,740	0.04%
2022/08/16	7	13.86	5	13.89	13.90	2	49,597	0.00%
2022/08/15	6	13.91	4	13.91	13.90	2	50,188	0.00%
2022/08/12	10.9	13.85	47.2	13.87	13.90	-36.3	50,247	-0.07%
2022/08/11	50.3	13.90	124.1	13.91	13.90	-73.8	50,440	-0.15%	大賣/
2022/08/10	142.8	13.58	105	13.60	13.55	37.8	50,223	0.08%	大買/大賣/
2022/08/09	8.1	13.42	1.2	13.33	13.40	6.9	50,048	0.01%
2022/08/08	16.9	13.26	10	13.34	13.35	6.9	50,538	0.01%
2022/08/05	42.9	13.20	33	13.21	13.35	9.9	50,824	0.02%
2022/08/04	30.6	12.79	32	12.82	12.85	-1.4	51,344	0.00%
2022/08/03	72.6	12.76	23	12.72	12.85	49.6	51,628	0.10%
2022/08/02	11.1	12.88	5	12.83	12.90	6.1	52,319	0.01%
2022/08/01	18.8	12.99	15	12.99	13.05	3.8	53,286	0.01%
2022/07/29	14.5	12.96	28	12.95	12.90	-13.6	53,744	-0.03%
2022/07/28	10.7	12.91	19.2	12.90	12.95	-8.5	53,825	-0.02%
2022/07/27	6.3	12.80	1	12.90	12.85	5.3	53,828	0.01%
2022/07/26	18.6	12.95	96	12.89	12.95	-77.4	54,020	-0.14%
2022/07/25	4.4	12.85	10.2	12.83	12.85	-5.8	54,429	-0.01%
2022/07/22	81.2	12.73	3	12.70	12.75	78.2	54,861	0.14%
2022/07/21	28.6	12.48	31.1	12.64	12.65	-2.6	55,525	0.00%
2022/07/20	1,049.5	12.95	3.2	12.96	12.75	1,046.3	55,493	1.89%	大買/鉅額交易
2022/07/19	53	12.82	5	12.84	12.80	48	55,479	0.09%
2022/07/18	26.2	12.68	25	12.79	12.70	1.2	55,457	0.00%
2022/07/15	38.3	12.54	30	12.67	12.50	8.3	55,469	0.01%
2022/07/14	25.3	12.76	14	12.70	12.75	11.3	55,745	0.02%
2022/07/13	41.7	12.76	19.2	12.74	12.80	22.5	55,895	0.04%
2022/07/12	59	12.38	32.1	12.32	12.30	26.9	56,245	0.05%
2022/07/11	12.5	12.86	9	12.85	12.80	3.5	56,183	0.01%
2022/07/08	27.3	12.97	1.9	12.97	12.90	25.4	56,933	0.04%
2022/07/07	31.7	12.85	50.4	12.78	12.90	-18.7	56,884	-0.03%
2022/07/06	206.3	13.08	30,051	13.11	12.90	-29,844.7	56,712	-52.62%	大買/大賣/鉅額交易
2022/07/05	7,135.1	14.28	100.7	14.24	14.25	7,034.4	56,037	12.55%	大買/鉅額交易
2022/07/04	67.3	14.16	254	14.20	14.20	-186.7	55,263	-0.34%	大賣/鉅額交易
2022/07/01	44	14.47	98.5	14.53	14.30	-54.4	56,045	-0.10%
2022/06/30	77.5	14.81	9.1	14.80	14.70	68.4	56,326	0.12%
2022/06/29	3.1	15.20	6.3	15.20	15.20	-3.2	55,861	-0.01%
2022/06/28	9	15.20	2	15.20	15.30	7	57,279	0.01%
2022/06/27	106.3	15.30	57	15.35	15.25	49.3	57,834	0.09%	大買/
2022/06/24	6.3	15.23	4.5	15.24	15.25	1.8	57,680	0.00%
2022/06/23	20.2	15.04	11.9	15.17	15.10	8.4	58,066	0.01%
2022/06/22	26.7	15.29	16.4	15.40	15.10	10.3	58,007	0.02%
2022/06/21	10.5	15.16	22.1	15.24	15.30	-11.6	57,943	-0.02%
2022/06/20	125.1	14.90	7	15.06	14.70	118.1	57,917	0.20%	大買/鉅額交易
2022/06/17	137.5	15.02	51	15.06	15.15	86.5	57,370	0.15%	大買/
2022/06/16	49.1	15.35	2	15.45	15.25	47.1	57,547	0.08%
2022/06/15	19.9	15.51	2	15.55	15.50	17.9	60,394	0.03%
2022/06/14	19.7	15.47	10	15.58	15.55	9.7	61,948	0.02%
2022/06/13	160.1	15.37	2.1	15.40	15.50	158.1	62,344	0.25%	大買/鉅額交易
2022/06/10	14.3	15.86	0.1	15.95	15.85	14.2	62,582	0.02%
2022/06/09	8.5	16.02	5	16.12	16.00	3.5	62,879	0.01%
2022/06/08	359.4	16.00	11	16.01	16.00	348.4	63,200	0.55%	大買/鉅額交易
2022/06/07	625.1	15.97	21	16.00	15.90	604.1	64,557	0.94%	大買/鉅額交易
2022/06/06	19	16.01	20	15.98	16.05	-1	65,053	0.00%
2022/06/02	23.4	15.83	3	15.88	15.80	20.4	66,395	0.03%
2022/06/01	18.4	16.01	6	16.06	15.95	12.4	69,532	0.02%
2022/05/31	23.3	15.98	116	15.91	16.20	-92.7	71,755	-0.13%	大賣/
2022/05/30	19	16.04	129	16.10	16.15	-110.1	70,440	-0.16%	大賣/鉅額交易
2022/05/27	16.7	15.46	109	15.50	15.50	-92.3	71,191	-0.13%	大賣/
2022/05/26	42.4	15.23	20	15.21	15.15	22.4	71,903	0.03%
2022/05/25	402.4	15.30	23.6	15.15	15.20	378.8	72,657	0.52%	大買/鉅額交易
2022/05/24	190.3	15.73	3	15.95	15.60	187.3	73,540	0.25%	大買/鉅額交易
2022/05/23	65.8	15.72	7	15.85	15.90	58.8	72,906	0.08%
2022/05/20	23.9	15.92	14	15.94	15.90	9.9	73,902	0.01%
2022/05/19	35	15.82	25	15.88	15.80	10	74,219	0.01%
2022/05/18	24.4	16.29	11	16.20	16.35	13.4	74,585	0.02%
2022/05/17	15.6	15.87	6	15.90	15.85	9.7	74,977	0.01%
2022/05/16	59.7	15.88	30	15.96	15.85	29.7	75,317	0.04%
2022/05/13	35.7	15.97	31.5	15.95	16.00	4.2	75,827	0.01%
2022/05/12	110.4	16.05	180.9	16.04	15.85	-70.5	76,243	-0.09%	大買/大賣/
2022/05/11	72.9	16.46	12	16.47	16.40	60.9	75,317	0.08%
2022/05/10	97.6	16.69	101	16.45	16.70	-3.4	75,489	0.00%	大賣/
2022/05/09	689.5	16.99	58.8	16.96	16.85	630.7	75,350	0.84%	大買/鉅額交易
2022/05/06	89.1	17.34	223.8	17.31	17.45	-134.7	75,578	-0.18%	大賣/鉅額交易
2022/05/05	36.3	17.66	36	17.68	17.65	0.3	77,448	0.00%
2022/05/04	44.8	17.64	40.4	17.70	17.70	4.3	77,747	0.01%
2022/05/03	58.9	17.69	26.1	17.68	17.70	32.8	78,503	0.04%
2022/04/29	28.3	17.97	3	18.00	17.95	25.3	79,946	0.03%
2022/04/28	275.8	17.58	68	17.67	17.90	207.8	81,077	0.26%	大買/鉅額交易
2022/04/27	944.8	17.84	17	17.79	17.80	927.8	82,023	1.13%	大買/鉅額交易
2022/04/26	786.2	18.23	68	18.19	18.20	718.2	82,580	0.87%	大買/鉅額交易
2022/04/25	197.1	18.22	423.2	18.24	18.15	-226.1	83,009	-0.27%	大買/大賣/鉅額交易
2022/04/22	65.1	18.46	23	18.51	18.60	42.1	84,359	0.05%
2022/04/21	115.9	18.50	21	18.51	18.40	94.9	87,723	0.11%	大買/
2022/04/20	35.4	18.46	10	18.59	18.75	25.4	89,730	0.03%
2022/04/19	75.9	18.54	3.5	18.62	18.50	72.4	92,335	0.08%
2022/04/18	128.4	18.59	431.2	18.64	18.50	-302.8	96,008	-0.32%	大買/大賣/鉅額交易
2022/04/15	281.9	19.00	87	18.99	19.00	194.9	95,286	0.20%	大買/鉅額交易
2022/04/14	225.9	19.45	23.7	19.30	19.20	202.2	95,330	0.21%	大買/鉅額交易
2022/04/13	80.6	19.60	8	19.58	19.65	72.6	94,847	0.08%
2022/04/12	55	19.54	28	19.59	19.55	27	95,107	0.03%
2022/04/11	91.7	19.80	87.5	19.90	19.75	4.2	94,877	0.00%
2022/04/08	73.5	19.60	237.2	19.69	19.80	-163.8	95,305	-0.17%	大賣/鉅額交易
2022/04/07	902.1	19.73	411.5	19.43	19.30	490.6	96,001	0.51%	大買/大賣/鉅額交易
2022/04/06	34.8	19.51	231.2	19.44	19.70	-196.4	95,900	-0.20%	大賣/鉅額交易
2022/04/01	218.8	19.27	32.1	19.20	19.30	186.7	95,306	0.20%	大買/鉅額交易
2022/03/31	116.4	19.22	437.4	19.25	19.20	-321	94,938	-0.34%	大買/大賣/鉅額交易
2022/03/30	27.4	19.05	139.8	19.05	19.05	-112.4	94,025	-0.12%	大賣/鉅額交易
2022/03/29	16.3	18.90	8	18.94	18.95	8.3	94,476	0.01%
2022/03/28	34.3	18.64	239	18.83	18.95	-204.7	95,706	-0.21%	大賣/鉅額交易
2022/03/25	74.4	18.87	9	18.93	18.75	65.4	96,220	0.07%
2022/03/24	14.2	18.94	11.7	18.89	19.00	2.5	97,646	0.00%
2022/03/23	19.3	18.93	38.2	18.96	19.00	-18.9	100,697	-0.02%
2022/03/22	68.7	18.68	20.5	18.75	18.75	48.3	100,951	0.05%
2022/03/21	135.8	18.86	15	18.88	18.80	120.7	100,950	0.12%	大買/鉅額交易
2022/03/18	183	18.81	215.1	18.91	19.05	-32.1	100,367	-0.03%	大買/大賣/
2022/03/17	49.6	18.58	87.4	18.61	18.65	-37.8	97,396	-0.04%
2022/03/16	37.8	17.81	12	17.89	17.85	25.8	96,195	0.03%
2022/03/15	23.4	17.75	144.4	17.80	17.80	-121	95,878	-0.13%	大賣/鉅額交易
2022/03/14	8.6	17.53	7.7	17.54	17.55	0.9	95,870	0.00%
2022/03/11	30.9	17.52	8	17.48	17.50	22.9	96,277	0.02%
2022/03/10	182.4	17.62	361.9	17.82	17.70	-179.5	96,520	-0.19%	大買/大賣/鉅額交易
2022/03/09	55.4	17.07	38.1	17.06	17.05	17.3	95,926	0.02%
2022/03/08	216.8	16.86	68.5	17.00	16.95	148.3	95,709	0.15%	大買/鉅額交易
2022/03/07	522.4	17.01	138.2	16.98	17.05	384.2	94,838	0.41%	大買/大賣/鉅額交易
2022/03/04	567.7	17.99	107	17.92	17.90	460.7	92,986	0.50%	大買/大賣/鉅額交易
2022/03/03	64.3	18.42	14	18.45	18.45	50.3	91,649	0.05%
2022/03/02	582	18.34	66.6	18.33	18.40	515.4	92,395	0.56%	大買/鉅額交易
2022/03/01	287.8	18.73	18.7	18.73	18.75	269.1	91,081	0.30%	大買/鉅額交易
2022/02/25	167	18.84	95.9	18.82	18.95	71.1	90,730	0.08%	大買/
2022/02/24	359	18.99	386	18.90	18.85	-27	90,257	-0.03%	大買/大賣/
2022/02/23	21.6	19.33	40	19.31	19.35	-18.5	88,904	-0.02%
2022/02/22	178.6	19.28	36	19.33	19.40	142.6	90,191	0.16%	大買/鉅額交易
2022/02/21	33.1	19.47	29	19.57	19.60	4.1	91,665	0.00%
2022/02/18	71.3	19.44	200.5	19.47	19.50	-129.2	96,169	-0.13%	大賣/鉅額交易
2022/02/17	252.3	19.36	143.2	19.42	19.35	109.1	96,496	0.11%	大買/大賣/鉅額交易
2022/02/16	60.3	19.30	102	19.30	19.30	-41.8	97,777	-0.04%	大賣/
2022/02/15	90.9	19.33	44	19.26	19.15	46.9	100,508	0.05%
2022/02/14	107.6	19.11	119	19.13	19.20	-11.5	100,398	-0.01%	大買/大賣/
2022/02/11	41.2	19.26	64	19.19	19.30	-22.8	99,506	-0.02%
2022/02/10	86.8	19.16	352.4	19.23	19.30	-265.6	99,021	-0.27%	大賣/鉅額交易
2022/02/09	102.2	19.23	95.2	19.33	19.30	7	98,611	0.01%	大買/
2022/02/08	127.1	19.16	119.4	19.15	19.25	7.7	98,050	0.01%	大買/大賣/
2022/02/07	184.4	18.89	191.1	18.86	19.10	-6.8	96,860	-0.01%	大買/大賣/
2022/01/26	125.8	18.19	32	18.21	18.20	93.8	94,430	0.10%	大買/
2022/01/25	204.5	18.10	51	18.09	18.20	153.5	93,985	0.16%	大買/鉅額交易
2022/01/24	265.7	18.10	159.1	18.13	18.45	106.6	93,199	0.11%	大買/大賣/鉅額交易
2022/01/21	290.3	18.36	104	18.41	18.40	186.3	91,776	0.20%	大買/大賣/鉅額交易
2022/01/20	78.8	18.63	51.5	18.58	18.75	27.3	90,155	0.03%
2022/01/19	162.3	18.96	235.2	18.98	18.85	-72.9	88,874	-0.08%	大買/大賣/
2022/01/18	82.1	18.90	62.5	19.00	19.10	19.6	87,706	0.02%
2022/01/17	86.7	18.88	77.8	18.97	18.90	8.8	86,585	0.01%
2022/01/14	668.8	18.75	150.3	18.94	18.85	518.5	84,692	0.61%	大買/大賣/鉅額交易
2022/01/13	149.8	18.53	134.5	18.61	18.65	15.3	81,356	0.02%	大買/大賣/
2022/01/12	134.3	18.31	156.1	18.39	18.45	-21.8	79,413	-0.03%	大買/大賣/
2022/01/11	193.5	17.88	367.3	18.06	18.25	-173.8	76,726	-0.23%	大買/大賣/鉅額交易
2022/01/10	33.8	17.26	39	17.28	17.35	-5.2	73,683	-0.01%
2022/01/07	33.2	17.29	23	17.27	17.30	10.2	73,695	0.01%
2022/01/06	12.2	17.18	258	17.15	17.25	-245.8	73,345	-0.34%	大賣/鉅額交易
2022/01/05	11.8	17.18	12.8	17.20	17.20	-1	73,189	0.00%
2022/01/04	115.9	17.06	26.6	17.05	17.10	89.3	73,110	0.12%	大買/
2022/01/03	146.8	17.21	277	17.28	17.15	-130.2	72,981	-0.18%	大買/大賣/鉅額交易
2021/12/30	88.1	17.50	23.1	17.47	17.50	65.1	71,626	0.09%
2021/12/29	193.5	17.39	77.8	17.44	17.60	115.7	70,492	0.16%	大買/鉅額交易
2021/12/28	36	17.01	50.2	16.98	17.10	-14.2	69,355	-0.02%
2021/12/27	187	16.90	53	16.89	16.90	134	68,922	0.19%	大買/鉅額交易
2021/12/24	41.8	16.82	29.1	16.84	16.85	12.7	69,645	0.02%
2021/12/23	26.6	16.61	0	0.00	16.70	26.6	69,265	0.04%
2021/12/22	31.3	16.54	7	16.65	16.65	24.3	68,755	0.04%
2021/12/21	13.1	16.57	3	16.65	16.60	10.1	67,626	0.01%
2021/12/20	81.1	16.63	68	16.62	16.55	13.1	67,018	0.02%
2021/12/17	180.1	16.85	57.1	16.87	16.85	123	65,735	0.19%	大買/鉅額交易
2021/12/16	43	16.48	3	16.45	16.50	40	62,859	0.06%
2021/12/15	24.2	16.57	1	16.65	16.55	23.2	63,353	0.04%
2021/12/14	58.3	16.50	118.9	16.51	16.60	-60.6	64,095	-0.09%	大賣/
2021/12/13	34	16.70	304	16.77	16.65	-270	65,341	-0.41%	大賣/鉅額交易
2021/12/10	37.3	16.67	305.1	16.75	16.60	-267.8	65,336	-0.41%	大賣/鉅額交易
2021/12/09	24.1	16.53	14.2	16.59	16.65	9.9	66,257	0.01%
2021/12/08	129.8	16.60	19.7	16.68	16.50	110.1	66,982	0.16%	大買/鉅額交易
2021/12/07	533.2	16.63	18.7	16.48	16.70	514.6	66,222	0.78%	大買/鉅額交易
2021/12/06	67.5	16.49	3.5	16.47	16.45	64	65,707	0.10%
2021/12/03	34.3	16.41	21.8	16.41	16.35	12.5	65,448	0.02%
2021/12/02	22.6	16.13	1.9	16.15	16.15	20.7	65,049	0.03%
2021/12/01	163.1	16.13	230	16.20	16.25	-66.9	64,906	-0.10%	大買/大賣/
2021/11/30	82	16.19	8.9	16.23	16.40	73.1	64,479	0.11%
2021/11/29	107.6	16.04	44.6	16.09	16.20	63	64,003	0.10%	大買/
2021/11/26	105.5	16.48	432.8	16.49	16.35	-327.3	63,263	-0.52%	大買/大賣/鉅額交易
2021/11/25	31.1	16.68	49.4	16.70	16.80	-18.3	62,823	-0.03%
2021/11/24	41.2	16.87	17.7	16.94	16.80	23.5	63,421	0.04%
2021/11/23	29.8	16.75	36	16.74	16.80	-6.3	62,961	-0.01%
2021/11/22	51.1	16.68	52.5	16.68	16.70	-1.4	62,204	0.00%
2021/11/19	112	16.82	67.3	16.82	16.85	44.7	61,861	0.07%	大買/
2021/11/18	265.2	17.13	360.9	17.14	17.10	-95.7	60,633	-0.16%	大買/大賣/
2021/11/17	699.8	16.68	274.7	16.66	16.95	425.1	58,267	0.73%	大買/大賣/鉅額交易
2021/11/16	71.9	15.41	17	15.45	15.65	54.8	54,411	0.10%
2021/11/15	241.7	15.61	184.2	15.59	15.60	57.5	54,942	0.10%	大買/大賣/
2021/11/12	668.7	15.29	759.9	15.25	15.30	-91.2	53,620	-0.17%	大買/大賣/
2021/11/11	14.1	14.50	240.2	14.47	14.50	-226.2	51,294	-0.44%	大賣/鉅額交易
2021/11/10	27	14.33	19	14.29	14.35	8	53,352	0.01%
2021/11/09	34.5	14.25	11	14.28	14.30	23.5	56,846	0.04%
2021/11/08	20	14.25	17.1	14.27	14.30	2.9	57,001	0.01%
2021/11/05	2	14.13	4	14.19	14.15	-2	58,065	0.00%
2021/11/04	67.4	14.19	0	0.00	14.15	67.4	59,407	0.11%
2021/11/03	2.4	14.11	0	0.00	14.15	2.4	60,455	0.00%
2021/11/02	107	14.10	9	14.13	14.15	98	61,236	0.16%	大買/
2021/11/01	7.5	14.14	3	14.13	14.10	4.5	61,653	0.01%
2021/10/29	30.3	14.21	6	14.23	14.20	24.3	61,686	0.04%
2021/10/28	3	14.30	3	14.30	14.35	0	61,681	0.00%
2021/10/27	2	14.30	4.9	14.30	14.30	-2.9	61,901	0.00%
2021/10/26	51.5	14.30	70	14.30	14.30	-18.5	62,189	-0.03%
2021/10/25	2.3	14.11	33.7	14.16	14.15	-31.4	62,115	-0.05%
2021/10/22	1.2	14.11	8	14.15	14.15	-6.8	63,530	-0.01%
2021/10/21	17.1	14.16	41	14.16	14.15	-23.9	64,559	-0.04%
2021/10/20	23.1	14.12	10.5	14.24	14.15	12.6	64,956	0.02%
2021/10/19	16.3	14.20	59.5	14.24	14.25	-43.2	65,046	-0.07%
2021/10/18	5.3	14.22	10.1	14.31	14.20	-4.8	65,164	-0.01%
2021/10/15	2.7	14.08	8	14.10	14.10	-5.3	65,357	-0.01%
2021/10/14	140.6	14.01	4	14.10	14.00	136.6	66,634	0.21%	大買/鉅額交易
2021/10/13	7.2	14.10	250	14.15	14.10	-242.8	68,350	-0.36%	大賣/鉅額交易
2021/10/12	10.1	14.10	7	14.11	14.20	3.1	70,419	0.00%
2021/10/08	2.1	14.10	7	14.15	14.15	-4.9	70,965	-0.01%
2021/10/07	27	14.16	27.5	14.15	14.10	-0.5	71,561	0.00%
2021/10/06	33.5	13.96	8.5	13.96	14.00	25	72,631	0.03%
2021/10/05	45.9	13.88	20	13.93	13.95	25.9	73,764	0.04%
2021/10/04	16.4	13.92	2.9	13.93	13.90	13.6	74,530	0.02%
2021/10/01	109	13.99	41	13.93	14.00	68	76,499	0.09%	大買/
2021/09/30	8	14.03	0.3	14.15	14.20	7.7	76,853	0.01%
2021/09/29	34.1	14.04	24	14.06	14.05	10.1	77,139	0.01%
2021/09/28	16	14.11	9	14.18	14.20	7	77,236	0.01%
2021/09/27	13.5	14.20	9	14.17	14.20	4.5	77,492	0.01%
2021/09/24	29.5	14.07	3	14.05	14.10	26.5	77,668	0.03%
2021/09/23	11.5	14.14	5.5	14.20	14.10	6	77,779	0.01%
2021/09/22	1,224.6	14.04	67.5	13.89	14.10	1,157.1	78,426	1.48%	大買/鉅額交易
2021/09/17	59.9	14.39	457.5	14.30	14.25	-397.6	78,310	-0.51%	大賣/鉅額交易
2021/09/16	28.9	14.56	46.5	14.64	14.50	-17.6	77,892	-0.02%
2021/09/15	3.3	14.30	24.5	14.31	14.35	-21.2	76,980	-0.03%
2021/09/14	30	14.24	80.3	14.18	14.30	-50.3	78,401	-0.06%
2021/09/13	494.6	14.14	78.9	14.10	14.10	415.7	80,629	0.52%	大買/鉅額交易
2021/09/10	13.1	13.85	73	13.84	13.90	-59.9	80,610	-0.07%
2021/09/09	8.2	13.76	36	13.75	13.80	-27.8	81,822	-0.03%
2021/09/08	5.7	13.76	9	13.74	13.75	-3.3	81,808	0.00%
2021/09/07	11.3	13.74	8.1	13.81	13.85	3.3	81,940	0.00%
2021/09/06	19.7	13.86	0	0.00	13.80	19.7	81,919	0.02%
2021/09/03	10.2	13.90	25.5	13.90	13.95	-15.4	81,961	-0.02%
2021/09/02	60.6	13.84	9	13.77	13.75	51.6	82,377	0.06%
2021/09/01	31.3	14.05	8.6	14.07	14.10	22.7	81,731	0.03%
2021/08/31	20.6	14.01	49	14.18	14.20	-28.4	81,436	-0.03%
2021/08/30	15.3	14.14	41.4	14.09	14.20	-26.1	81,177	-0.03%
2021/08/27	17.4	13.66	25.5	13.81	13.80	-8.1	80,857	-0.01%
2021/08/26	2.2	13.57	19.3	13.55	13.65	-17.1	80,751	-0.02%
2021/08/25	74	13.55	57.5	13.60	13.65	16.5	81,508	0.02%
2021/08/24	10.1	13.30	13	13.32	13.40	-2.9	81,434	0.00%
2021/08/23	24.6	13.24	12	13.34	13.35	12.6	82,123	0.02%
2021/08/20	69.3	13.14	9.4	13.16	13.15	59.9	82,382	0.07%
2021/08/19	138.9	13.33	5.7	13.24	13.20	133.2	82,509	0.16%	大買/鉅額交易
2021/08/18	117.2	13.58	26.1	13.54	13.60	91.1	81,570	0.11%	大買/
2021/08/17	103.8	13.56	50	13.49	13.65	53.8	81,339	0.07%	大買/
2021/08/16	196.4	13.86	46	13.75	13.70	150.4	80,832	0.19%	大買/鉅額交易
2021/08/13	385.6	14.31	262.3	14.38	14.30	123.3	78,735	0.16%	大買/大賣/鉅額交易
2021/08/12	61.1	13.93	2	13.88	13.85	59.1	76,171	0.08%
2021/08/11	135.9	14.00	82	13.91	13.90	53.9	77,421	0.07%	大買/
2021/08/10	160.7	13.77	67	13.78	13.85	93.7	79,013	0.12%	大買/
2021/08/09	76	14.16	276	14.18	14.15	-199.9	81,499	-0.25%	大賣/鉅額交易
2021/08/06	12	14.25	41	14.24	14.25	-29	82,427	-0.04%
2021/08/05	9.1	14.24	13.1	14.21	14.25	-4	84,791	0.00%
2021/08/04	4.1	14.22	5	14.20	14.25	-0.9	90,808	0.00%
2021/08/03	0.9	14.15	1	14.20	14.20	-0.2	95,849	0.00%
2021/08/02	5.3	14.09	21.2	14.03	14.20	-15.9	98,894	-0.02%
2021/07/30	29.3	14.14	43	14.11	14.10	-13.8	99,430	-0.01%
2021/07/29	100.1	14.05	12	14.03	14.10	88.1	100,379	0.09%
2021/07/28	73.8	13.74	283	13.70	13.85	-209.2	102,409	-0.20%	大賣/鉅額交易
2021/07/27	105.9	14.05	6	13.99	13.95	99.9	106,150	0.09%	大買/
2021/07/26	46.6	14.42	10	14.45	14.25	36.6	107,347	0.03%
2021/07/23	210.3	14.35	10.2	14.38	14.40	200.1	109,081	0.18%	大買/鉅額交易
2021/07/22	209.1	14.20	11	14.18	14.20	198.1	111,678	0.18%	大買/鉅額交易
2021/07/21	43.5	14.07	19.5	14.04	14.10	24	114,878	0.02%
2021/07/20	80	14.12	31.3	14.13	14.15	48.8	120,639	0.04%
2021/07/19	123.7	14.60	516.5	14.49	14.45	-392.9	121,839	-0.32%	大買/大賣/鉅額交易
2021/07/16	393.2	14.58	195.9	14.48	14.70	197.4	123,822	0.16%	大買/大賣/鉅額交易
2021/07/15	23.2	14.11	64.6	14.13	14.20	-41.4	122,551	-0.03%
2021/07/14	6	13.88	37	13.86	13.95	-31	122,986	-0.03%
2021/07/13	41.7	13.93	157.5	13.90	13.80	-115.8	124,648	-0.09%	大賣/鉅額交易
2021/07/12	532	14.00	34.3	13.96	13.95	497.7	124,581	0.40%	大買/鉅額交易
2021/07/09	45.4	13.71	703.5	13.75	13.70	-658.1	124,502	-0.53%	大賣/鉅額交易
2021/07/08	47.3	13.84	36.8	13.86	13.95	10.5	124,941	0.01%
2021/07/07	20.7	13.43	66.1	13.45	13.50	-45.3	124,426	-0.04%
2021/07/06	2.1	13.30	43.3	13.30	13.30	-41.3	126,833	-0.03%
2021/07/05	11	13.25	24.3	13.26	13.25	-13.3	126,659	-0.01%
2021/07/02	2.3	13.10	49.2	13.13	13.15	-47	126,296	-0.04%
2021/07/01	6.4	13.07	31	13.12	13.05	-24.6	126,328	-0.02%
2021/06/30	27.2	13.15	88	13.11	13.15	-60.8	126,167	-0.05%
2021/06/29	61.7	13.04	75.2	12.96	13.00	-13.6	126,127	-0.01%
2021/06/28	20.9	13.19	46.3	13.18	13.20	-25.4	125,824	-0.02%
2021/06/25	33.4	12.94	20	12.95	12.95	13.4	125,374	0.01%
2021/06/24	18.5	12.83	16.4	12.85	12.80	2.1	125,396	0.00%
2021/06/23	51.7	12.89	14	12.90	12.85	37.6	126,305	0.03%
2021/06/22	537.3	12.82	110.3	12.80	12.65	427	126,230	0.34%	大買/大賣/鉅額交易
2021/06/21	39.6	12.16	23	12.18	12.15	16.6	123,178	0.01%
2021/06/18	61.2	12.30	23	12.32	12.25	38.2	122,899	0.03%
2021/06/17	4	12.36	39	12.41	12.45	-35	122,509	-0.03%
2021/06/16	78.3	12.30	5	12.31	12.35	73.3	124,544	0.06%
2021/06/15	18.5	12.37	3.3	12.42	12.40	15.2	124,700	0.01%
2021/06/11	4.5	12.47	18	12.45	12.50	-13.5	124,890	-0.01%
2021/06/10	12.4	12.39	14	12.43	12.45	-1.6	125,395	0.00%
2021/06/09	32.1	12.41	1	12.40	12.45	31.1	126,284	0.02%
2021/06/08	43.3	12.50	14	12.50	12.55	29.3	126,469	0.02%
2021/06/07	17.5	12.49	103	12.48	12.50	-85.6	128,135	-0.07%	大賣/
2021/06/04	7.1	12.53	16.7	12.62	12.65	-9.6	128,650	-0.01%
2021/06/03	62.1	12.66	56.4	12.73	12.70	5.7	129,597	0.00%
2021/06/02	57.4	12.74	35	12.72	12.75	22.4	130,004	0.02%
2021/06/01	14	12.52	39.2	12.54	12.60	-25.2	129,273	-0.02%
2021/05/31	71.6	12.43	41.3	12.40	12.45	30.3	129,332	0.02%
2021/05/28	31.1	12.30	1,127	12.30	12.30	-1,095.9	128,901	-0.85%	大賣/鉅額交易
2021/05/27	107.6	12.07	9	12.05	12.10	98.6	128,298	0.08%	大買/
2021/05/26	1.2	12.20	2	12.15	12.20	-0.8	128,177	0.00%
2021/05/25	22.5	12.11	71.9	12.12	12.10	-49.4	128,520	-0.04%
2021/05/24	12.2	12.00	15	12.00	12.05	-2.8	128,334	0.00%
2021/05/21	56.1	12.04	87.9	11.94	12.05	-31.8	128,303	-0.02%
2021/05/20	49	11.80	11	11.78	11.85	38	127,584	0.03%
2021/05/19	45.1	11.94	266.1	11.98	11.95	-221	126,812	-0.17%	大賣/鉅額交易
2021/05/18	531.7	12.04	158	12.00	12.10	373.7	125,810	0.30%	大買/大賣/鉅額交易
2021/05/17	229.5	11.35	67	11.39	11.20	162.5	123,704	0.13%	大買/鉅額交易
2021/05/14	119.9	12.14	21.2	12.04	12.10	98.7	119,729	0.08%	大買/
2021/05/13	202.9	12.26	63	12.16	12.10	139.9	117,481	0.12%	大買/鉅額交易
2021/05/12	337.1	12.67	205.7	12.69	12.40	131.4	114,416	0.11%	大買/大賣/鉅額交易
2021/05/11	382	13.21	90	13.19	13.00	291.9	108,102	0.27%	大買/鉅額交易
2021/05/10	278.9	13.37	88.1	13.23	13.35	190.8	102,931	0.19%	大買/鉅額交易
2021/05/07	29.5	12.82	17	12.81	12.85	12.5	100,112	0.01%
2021/05/06	39.1	12.70	35	12.74	12.75	4.1	99,754	0.00%
2021/05/05	65.4	12.55	45	12.64	12.60	20.4	98,452	0.02%
2021/05/04	177.2	12.39	475.1	12.28	12.35	-297.9	96,151	-0.31%	大買/大賣/鉅額交易
2021/05/03	104.3	13.02	31.3	13.07	13.00	73	91,250	0.08%	大買/
2021/04/29	267.7	13.08	106.3	13.05	13.05	161.4	89,321	0.18%	大買/大賣/鉅額交易
2021/04/28	178.3	13.16	823	13.19	13.15	-644.7	86,923	-0.74%	大買/大賣/鉅額交易
2021/04/27	166.3	13.34	105	13.35	13.45	61.3	84,339	0.07%	大買/大賣/
2021/04/26	954.1	13.34	119	13.25	13.50	835.1	80,862	1.03%	大買/大賣/鉅額交易
2021/04/23	146	12.07	71	12.09	12.30	75	74,293	0.10%	大買/
2021/04/22	56.1	12.03	52.5	12.07	11.85	3.6	72,104	0.00%
2021/04/21	65.4	11.71	42.4	11.70	11.75	22.9	68,469	0.03%
2021/04/20	45.3	11.76	6.5	11.80	11.80	38.8	68,119	0.06%
2021/04/19	936.5	11.72	57.6	11.69	11.80	878.9	67,727	1.30%	大買/鉅額交易
2021/04/16	21.3	11.24	37	11.24	11.25	-15.8	67,623	-0.02%
2021/04/15	23.1	11.20	21.5	11.23	11.25	1.6	67,182	0.00%
2021/04/14	50.5	11.02	30	11.01	11.05	20.5	66,270	0.03%
2021/04/13	63.2	11.15	17	11.12	11.05	46.2	65,355	0.07%
2021/04/12	78	11.00	52.2	10.97	11.15	25.8	63,818	0.04%
2021/04/09	20	10.38	7	10.36	10.40	13	60,551	0.02%
2021/04/08	10	10.40	0	0.00	10.40	10	60,532	0.02%
2021/04/07	11.1	10.40	13	10.43	10.45	-1.9	61,313	0.00%
2021/04/06	24.1	10.48	43	10.51	10.45	-18.9	61,136	-0.03%
2021/04/01	10	10.49	2	10.50	10.50	8	60,829	0.01%
2021/03/31	2.1	10.40	17	10.40	10.50	-14.9	60,761	-0.02%
2021/03/30	29.1	10.39	9.4	10.39	10.40	19.7	61,195	0.03%
2021/03/29	24.1	10.45	42	10.46	10.50	-17.9	61,482	-0.03%
2021/03/26	108.1	10.55	530	10.60	10.50	-421.9	62,181	-0.68%	大買/大賣/鉅額交易
2021/03/25	49	10.39	35.6	10.34	10.50	13.4	62,038	0.02%
2021/03/24	11.2	10.18	24.5	10.17	10.20	-13.3	62,349	-0.02%
2021/03/23	17	10.25	78.1	10.22	10.20	-61.1	62,367	-0.10%
2021/03/22	11.1	10.10	162	10.13	10.15	-150.9	62,486	-0.24%	大賣/鉅額交易
2021/03/19	60	10.04	56	10.07	10.00	4	62,256	0.01%
2021/03/18	54.1	10.07	61	10.00	10.00	-7	60,575	-0.01%
2021/03/17	25	10.00	53	10.04	10.05	-28	60,896	-0.05%
2021/03/16	532.3	10.15	13	10.11	10.10	519.3	60,755	0.85%	大買/鉅額交易
2021/03/15	101	10.00	63	10.03	10.10	38	60,452	0.06%	大買/
2021/03/12	37	9.82	4	9.82	9.87	33	59,766	0.06%
2021/03/11	148.5	9.85	39	9.88	9.83	109.5	60,524	0.18%	大買/鉅額交易
2021/03/10	53.6	9.79	62	9.80	9.80	-8.4	59,580	-0.01%
2021/03/09	25	9.63	190.2	9.62	9.70	-165.2	58,773	-0.28%	大賣/鉅額交易
2021/03/08	7	9.54	6	9.50	9.46	1	57,704	0.00%
2021/03/05	0	0.00	42	9.41	9.44	-42	57,289	-0.07%
2021/03/04	52	9.41	8	9.46	9.45	44	58,862	0.07%
2021/03/03	100	9.42	23.6	9.37	9.42	76.4	58,451	0.13%
2021/03/02	107	9.38	0	0.00	9.28	107	57,903	0.18%	大買/鉅額交易
2021/02/26	67	9.39	248	9.36	9.30	-181	57,908	-0.31%	大賣/鉅額交易
2021/02/25	212	9.38	31.4	9.43	9.55	180.6	56,837	0.32%	大買/鉅額交易
2021/02/24	7	9.37	13	9.33	9.31	-6	55,825	-0.01%
2021/02/23	376	9.24	2.1	9.26	9.29	374	55,424	0.67%	大買/鉅額交易
2021/02/22	3	9.21	6.8	9.22	9.20	-3.8	54,947	-0.01%
2021/02/19	44	9.16	6.1	9.15	9.20	37.9	54,816	0.07%
2021/02/18	153	9.25	10	9.25	9.25	143	54,667	0.26%	大買/鉅額交易
2021/02/17	32.1	9.19	90	9.17	9.19	-57.9	54,240	-0.11%
2021/02/05	136	9.04	1	9.08	9.06	135	53,406	0.25%	大買/鉅額交易
2021/02/04	11	9.03	0	0.00	9.03	11	53,389	0.02%
2021/02/03	346.3	9.02	1	9.05	9.05	345.3	53,773	0.64%	大買/鉅額交易
2021/02/02	199.6	9.00	4	9.04	8.95	195.6	53,969	0.36%	大買/鉅額交易
2021/02/01	7	8.94	1	8.94	8.93	6	53,717	0.01%
2021/01/29	7	8.97	3.4	8.96	8.92	3.6	53,647	0.01%
2021/01/28	313.4	8.95	21	8.96	8.94	292.4	53,137	0.55%	大買/鉅額交易
2021/01/27	10.1	9.03	23	9.04	9.01	-12.9	52,475	-0.02%
2021/01/26	32	9.05	8	9.06	9.04	24	52,234	0.05%
2021/01/25	17.3	9.09	11	9.02	9.08	6.3	51,945	0.01%
2021/01/22	213	9.04	16	9.05	9.04	197	51,816	0.38%	大買/鉅額交易
2021/01/21	57	9.12	1	9.14	9.06	56	51,422	0.11%
2021/01/20	223	9.11	331.7	9.12	9.06	-108.7	51,121	-0.21%	大買/大賣/鉅額交易
2021/01/19	212.1	9.32	513	9.32	9.31	-301	50,347	-0.60%	大買/大賣/鉅額交易
2021/01/18	88	9.17	52	9.18	9.25	36	50,015	0.07%
2021/01/15	41	9.34	17	9.40	9.28	24	49,517	0.05%
2021/01/14	32.1	9.45	13	9.46	9.46	19.1	49,113	0.04%
2021/01/13	901	9.58	33	9.56	9.51	868	48,581	1.79%	大買/鉅額交易
2021/01/12	224	9.53	310	9.53	9.47	-86	47,754	-0.18%	大買/大賣/
2021/01/11	299	9.68	126.2	9.73	9.71	172.8	46,504	0.37%	大買/大賣/鉅額交易
2021/01/08	81	9.39	7	9.35	9.41	74	44,014	0.17%
2021/01/07	32.2	9.33	128	9.32	9.29	-95.8	43,079	-0.22%	大賣/
2021/01/06	104	9.24	4	9.33	9.28	100	42,418	0.24%	大買/
2021/01/05	121	9.24	7.3	9.22	9.24	113.7	41,546	0.27%	大買/鉅額交易
2021/01/04	9	9.22	10	9.25	9.24	-1	41,129	0.00%
2020/12/31	58	9.36	17	9.35	9.30	41	40,631	0.10%
2020/12/30	110	9.36	24.9	9.32	9.38	85.1	39,974	0.21%	大買/
2020/12/29	17	9.19	6	9.20	9.18	11	38,800	0.03%
2020/12/28	60	9.17	33	9.17	9.17	27	38,423	0.07%
2020/12/25	201	9.22	18	9.24	9.20	183	38,192	0.48%	大買/鉅額交易
2020/12/24	7	9.15	18.9	9.18	9.22	-11.9	37,695	-0.03%
2020/12/23	100	9.03	14.1	9.03	9.19	85.9	36,409	0.24%
2020/12/22	50	9.12	8	9.12	9.05	42	35,227	0.12%
2020/12/21	30	9.09	400	9.08	9.11	-370	34,095	-1.09%	大賣/鉅額交易
2020/12/18	312	9.04	414.1	9.17	9.04	-102.1	32,588	-0.31%	大買/大賣/鉅額交易
2020/12/17	301.1	9.08	27	9.13	9.15	274.1	30,533	0.90%	大買/鉅額交易
2020/12/16	8	9.04	78	9.09	9.10	-70	29,857	-0.23%
2020/12/15	419	8.99	12	9.00	8.94	407	29,180	1.39%	大買/鉅額交易
2020/12/14	32	9.06	27	9.05	9.06	5	28,503	0.02%
2020/12/11	113	9.02	36.1	9.05	9.07	77	27,831	0.28%	大買/
2020/12/10	200	8.97	25	8.92	8.96	175	26,740	0.65%	大買/鉅額交易
2020/12/09	10.1	8.88	4	8.90	8.90	6.1	26,316	0.02%
2020/12/08	515	8.97	7	8.96	8.95	508	25,947	1.96%	大買/鉅額交易
2020/12/07	14	9.11	223.9	9.09	9.13	-209.9	25,171	-0.83%	大賣/鉅額交易
2020/12/04	211	9.00	51	8.98	9.00	160	23,819	0.67%	大買/鉅額交易
2020/12/03	6	8.91	4	8.94	8.92	2	22,879	0.01%
2020/12/02	20	8.86	142	8.85	8.93	-122	22,440	-0.54%	大賣/鉅額交易
2020/12/01	14.1	8.85	11	8.87	8.88	3.1	21,754	0.01%
2020/11/30	36.5	8.88	6	8.93	8.92	30.5	21,563	0.14%
2020/11/27	5	8.71	2	8.72	8.74	3	19,732	0.02%
2020/11/26	0	0.00	2	8.71	8.71	-2	19,422	-0.01%
2020/11/25	10	8.69	4	8.71	8.68	6	19,619	0.03%
2020/11/24	6	8.66	0	0.00	8.69	6	19,222	0.03%
2020/11/20	0.7	8.64	1.7	8.66	8.64	-1	18,889	-0.01%
2020/11/19	12	8.69	162	8.70	8.69	-150	18,794	-0.80%	大賣/鉅額交易
2020/11/18	5	8.70	6	8.71	8.72	-1	18,609	-0.01%
2020/11/17	60	8.66	0	0.00	8.66	60	18,466	0.32%
2020/11/16	0.1	8.66	85	8.66	8.68	-84.9	18,839	-0.45%
2020/11/13	100	8.63	0	0.00	8.64	100	18,914	0.53%
2020/11/12	21	8.67	9	8.71	8.69	12	18,904	0.06%
2020/11/11	0.2	8.74	14	8.79	8.79	-13.8	18,722	-0.07%
2020/11/10	2	8.68	12	8.69	8.67	-10	18,183	-0.05%
2020/11/09	32	8.62	1	8.61	8.62	31	17,793	0.17%
2020/11/05	1	8.52	1.4	8.53	8.52	-0.4	17,546	0.00%
2020/11/03	0	8.52	1	8.52	8.53	-1	17,807	-0.01%
2020/11/02	0	8.40	0	0.00	8.46	0	17,998	0.00%
2020/10/30	14.5	8.39	11	8.42	8.38	3.5	18,094	0.02%
2020/10/29	6	8.40	0	0.00	8.44	6	17,946	0.03%
2020/10/28	2.1	8.48	6	8.50	8.50	-3.9	17,975	-0.02%
2020/10/27	0	0.00	1	8.52	8.52	-1	18,143	-0.01%
2020/10/26	0	0.00	11	8.54	8.53	-11	18,447	-0.06%
2020/10/23	0	0.00	23	8.48	8.47	-23	18,589	-0.12%
2020/10/22	7	8.47	1	8.50	8.44	6	18,859	0.03%
2020/10/21	1	8.50	38	8.52	8.50	-37	18,834	-0.20%
2020/10/19	0	0.00	8	8.52	8.50	-8	19,162	-0.04%
2020/10/16	8	8.43	4	8.49	8.42	4	19,418	0.02%
2020/10/15	8	8.44	4	8.42	8.42	4	19,745	0.02%
2020/10/14	6.2	8.50	4	8.52	8.47	2.2	19,782	0.01%
2020/10/13	7.3	8.47	2.4	8.47	8.50	4.9	19,956	0.02%
2020/10/12	2	8.53	5	8.57	8.55	-3	20,127	-0.01%
2020/10/08	0	0.00	1	8.60	8.60	-1	20,342	0.00%
2020/10/06	0	0.00	22	8.59	8.61	-22	20,790	-0.11%
2020/10/05	3	8.51	0	0.00	8.45	3	21,102	0.01%
2020/09/30	4	8.54	1	8.56	8.51	3	21,654	0.01%
2020/09/29	4	8.50	1	8.50	8.51	3	21,984	0.01%
2020/09/28	0	0.00	30.3	8.38	8.41	-30.3	22,689	-0.13%
2020/09/25	11.1	8.25	10	8.26	8.33	1.1	24,011	0.00%
2020/09/24	15	8.25	3	8.35	8.21	12	25,377	0.05%
2020/09/23	17	8.43	1	8.51	8.46	16	25,610	0.06%
2020/09/22	7	8.51	0	0.00	8.50	7	26,012	0.03%
2020/09/21	1.1	8.66	0	0.00	8.61	1.1	26,180	0.00%
2020/09/18	0	0.00	2	8.65	8.65	-2	26,412	-0.01%
2020/09/17	4	8.71	60	8.70	8.70	-56	26,146	-0.21%
2020/09/16	3	8.74	0	0.00	8.74	3	26,213	0.01%
2020/09/15	2	8.72	0	0.00	8.75	2	26,226	0.01%
2020/09/14	2	8.77	0	0.00	8.77	2	26,778	0.01%
2020/09/11	1	8.75	50	8.74	8.77	-49	26,860	-0.18%
2020/09/10	5	8.68	30	8.68	8.70	-25	26,718	-0.09%
2020/09/09	37	8.58	11	8.62	8.60	26	26,769	0.10%
2020/09/08	3	8.66	2.8	8.65	8.66	0.2	27,064	0.00%
2020/09/07	1	8.63	1.2	8.62	8.62	-0.2	27,362	0.00%
2020/09/04	38	8.58	10	8.56	8.58	28	27,860	0.10%
2020/09/03	12	8.65	2	8.70	8.59	10	27,964	0.04%
2020/09/02	2	8.60	2.9	8.60	8.57	-0.9	27,849	0.00%
2020/09/01	2	8.58	3.1	8.62	8.60	-1.1	28,084	0.00%
2020/08/31	6	8.60	3.7	8.63	8.54	2.3	28,148	0.01%
2020/08/28	0	0.00	1	8.57	8.61	-1	28,056	0.00%
2020/08/27	14	8.57	28	8.56	8.57	-14	28,494	-0.05%
2020/08/26	0	0.00	20	8.58	8.58	-20	28,682	-0.07%
2020/08/24	13.1	8.53	0	0.00	8.53	13.1	29,425	0.04%
2020/08/21	9	8.54	5	8.51	8.56	4	29,646	0.01%
2020/08/20	68	8.48	0	0.00	8.41	68	29,657	0.23%
2020/08/19	0	0.00	31	8.71	8.65	-31	29,248	-0.11%
2020/08/18	2	8.67	0	0.00	8.67	2	29,074	0.01%
2020/08/17	2	8.70	4	8.71	8.70	-2	29,196	-0.01%
2020/08/14	9	8.65	2.6	8.65	8.66	6.4	29,191	0.02%
2020/08/13	5	8.67	1	8.65	8.68	4	29,262	0.01%
2020/08/12	2	8.67	3	8.67	8.68	-1	29,449	0.00%
2020/08/11	8	8.69	0	0.00	8.68	8	29,567	0.03%
2020/08/10	1	8.71	9	8.72	8.72	-8	29,663	-0.03%
2020/08/07	39	8.65	0	0.00	8.66	39	29,659	0.13%
2020/08/06	1	8.70	18	8.71	8.71	-17	29,540	-0.06%
2020/08/05	20	8.63	0	0.00	8.63	20	29,537	0.07%
2020/08/04	2	8.62	5	8.62	8.58	-3	29,689	-0.01%
2020/08/03	21	8.56	0	0.00	8.53	21	29,707	0.07%
2020/07/31	22.8	8.65	0	0.00	8.64	22.8	29,568	0.08%
2020/07/30	5	8.64	0	0.00	8.66	5	29,583	0.02%
2020/07/29	5	8.74	11	8.74	8.75	-6	29,487	-0.02%
2020/07/28	15.1	8.57	5	8.59	8.59	10.1	29,815	0.03%
2020/07/27	23.5	8.70	4	8.66	8.61	19.5	30,109	0.06%
2020/07/24	10	8.81	10	8.74	8.75	0	30,314	0.00%
2020/07/23	4	8.86	131	8.89	8.86	-127	30,505	-0.42%	大賣/鉅額交易
2020/07/22	15	8.87	170.4	8.86	8.90	-155.4	30,663	-0.51%	大賣/鉅額交易
2020/07/21	29	8.86	4	8.93	8.85	25	30,465	0.08%
2020/07/20	10	8.90	0	0.00	8.94	10	30,241	0.03%
2020/07/17	21.1	8.91	26	8.93	8.91	-4.9	30,297	-0.02%
2020/07/16	36.1	8.89	19	8.89	8.87	17.1	30,725	0.06%
2020/07/15	18.1	8.87	4.2	8.88	8.86	13.9	30,708	0.05%
2020/07/14	74	8.89	7.5	8.90	8.88	66.5	30,875	0.22%
2020/07/13	3	8.78	15	8.78	8.81	-12	31,115	-0.04%
2020/07/10	22	8.74	28.6	8.74	8.75	-6.6	31,523	-0.02%
2020/07/09	39.5	8.89	13	8.86	8.83	26.5	31,610	0.08%
2020/07/08	25	8.92	63.9	8.92	8.92	-38.9	31,802	-0.12%
2020/07/07	86	8.98	9	8.95	8.94	77	31,687	0.24%
2020/07/06	38	9.03	16	9.03	9.04	22	31,066	0.07%
2020/07/03	36.2	9.47	44	9.47	9.47	-7.8	29,825	-0.03%
2020/07/02	8	9.47	2.2	9.48	9.48	5.8	28,526	0.02%
2020/07/01	12	9.47	31	9.47	9.48	-19	28,038	-0.07%
2020/06/30	4	9.39	13	9.40	9.46	-9	27,582	-0.03%
2020/06/29	31	9.33	4	9.35	9.37	27	27,984	0.10%
2020/06/24	6	9.36	2	9.40	9.34	4	27,915	0.01%
2020/06/23	8	9.33	5	9.37	9.33	3	28,234	0.01%
2020/06/22	41.2	9.32	18	9.32	9.32	23.2	28,295	0.08%
2020/06/19	70	9.32	5	9.35	9.26	65	28,847	0.23%
2020/06/18	7	9.35	1	9.41	9.40	6	28,729	0.02%
2020/06/17	20	9.38	1	9.41	9.40	19	28,912	0.07%
2020/06/16	8	9.38	29	9.38	9.39	-21	29,766	-0.07%
2020/06/15	7	9.25	14	9.37	9.27	-7	31,261	-0.02%
2020/06/12	20	9.06	2	9.15	9.16	18	31,650	0.06%
2020/06/11	56	9.36	6	9.42	9.20	50	32,027	0.16%
2020/06/10	16	9.46	0	0.00	9.47	16	31,963	0.05%
2020/06/09	4	9.47	14	9.46	9.48	-10	33,030	-0.03%
2020/06/08	3	9.48	20	9.45	9.49	-17	33,656	-0.05%
2020/06/05	23	9.35	11	9.38	9.40	12	33,743	0.04%
2020/06/04	13	9.35	5	9.32	9.36	8	34,278	0.02%
2020/06/03	12	9.30	1.9	9.29	9.30	10.1	34,614	0.03%
2020/06/02	9	9.16	7	9.15	9.14	2	34,369	0.01%
2020/06/01	8	9.12	4	9.14	9.11	4	34,332	0.01%
2020/05/29	3	8.98	1	9.09	9.09	2	34,099	0.01%
2020/05/28	1	9.10	11	9.02	9.00	-10	33,815	-0.03%
2020/05/27	0	0.00	2	9.06	9.07	-2	33,948	-0.01%
2020/05/26	17	9.05	97	9.05	9.02	-80	34,214	-0.23%
2020/05/25	5	8.93	2.9	8.95	8.97	2.1	34,322	0.01%
2020/05/22	111	8.95	0	0.00	8.93	111	34,457	0.32%	大買/鉅額交易
2020/05/21	16	9.02	12	9.03	9.01	4	34,522	0.01%
2020/05/20	6	9.00	11	9.02	9.02	-5	34,534	-0.01%
2020/05/19	10	9.04	64.4	9.02	9.00	-54.4	34,542	-0.16%
2020/05/18	1	8.93	7	8.94	8.95	-6	34,373	-0.02%
2020/05/15	28	8.97	2	9.01	8.95	26	34,217	0.08%
2020/05/14	56	9.00	38	9.01	8.99	18	34,006	0.05%
2020/05/13	4	9.07	5	9.05	9.04	-1	33,834	0.00%
2020/05/12	19.2	9.03	0	0.00	9.04	19.2	33,932	0.06%
2020/05/11	2.2	9.10	4	9.10	9.10	-1.8	33,846	-0.01%
2020/05/08	24	9.02	0	8.98	8.98	24	33,671	0.07%
2020/05/07	1	8.94	5	8.98	8.93	-4	33,666	-0.01%
2020/05/06	12	8.92	3	8.95	8.90	9	33,670	0.03%
2020/05/05	7	9.01	4	8.98	8.92	3	33,636	0.01%
2020/05/04	4	8.89	56	8.83	8.93	-52	33,672	-0.15%
2020/04/30	29	9.08	2	9.09	9.06	27	33,466	0.08%
2020/04/29	44	8.95	20	8.95	8.98	24	33,376	0.07%
2020/04/28	12	8.68	10.5	8.74	8.76	1.5	33,328	0.00%
2020/04/27	2	8.60	0.1	8.60	8.58	1.9	34,140	0.01%
2020/04/24	6	8.42	2	8.48	8.40	4	34,012	0.01%
2020/04/23	4	8.46	0	0.00	8.43	4	34,060	0.01%
2020/04/22	4	8.33	7	8.37	8.39	-3	33,930	-0.01%
2020/04/21	21	8.42	10	8.31	8.36	11	33,923	0.03%
2020/04/20	3	8.58	0	0.00	8.56	3	33,551	0.01%
2020/04/17	5	8.69	45	8.65	8.60	-40	33,599	-0.12%
2020/04/16	103	8.55	0	0.00	8.51	103	33,464	0.31%	大買/鉅額交易
2020/04/15	21	8.63	3	8.65	8.66	18	33,094	0.05%
2020/04/14	14	8.49	11	8.48	8.51	3	32,751	0.01%
2020/04/13	15.1	8.38	41.8	8.30	8.35	-26.7	32,360	-0.08%
2020/04/10	7	8.09	30	8.06	8.13	-23	31,789	-0.07%
2020/04/09	2	7.92	4	7.89	7.95	-2	31,596	-0.01%
2020/04/08	1	7.83	103	7.80	7.83	-102	31,500	-0.32%	大賣/鉅額交易
2020/04/07	123	7.74	1	7.74	7.76	122	31,386	0.39%	大買/鉅額交易
2020/04/06	13	7.62	0	0.00	7.65	13	31,416	0.04%
2020/04/01	0	0.00	3	7.51	7.51	-3	31,248	-0.01%
2020/03/31	4	7.62	156	7.76	7.42	-152	31,109	-0.49%	大賣/鉅額交易
2020/03/30	10	7.60	4	7.56	7.74	6	30,327	0.02%
2020/03/27	22	7.82	4	7.90	7.81	18	30,076	0.06%
2020/03/26	40	7.53	0	0.00	7.60	40	29,712	0.13%
2020/03/25	109	7.58	2	7.50	7.54	107	29,961	0.36%	大買/鉅額交易
2020/03/24	4	7.29	11	7.27	7.26	-7	29,536	-0.02%
2020/03/23	2	7.04	4	7.10	7.01	-2	29,297	-0.01%
2020/03/20	21	7.26	0.1	7.37	7.35	20.9	29,208	0.07%
2020/03/19	11	7.09	30	7.12	6.90	-19	28,477	-0.07%
2020/03/17	105	7.65	27	7.63	7.60	78	27,212	0.29%	大買/
2020/03/16	1	8.02	0	0.00	7.93	1	26,615	0.00%
2020/03/13	22	7.83	19	7.89	8.29	3	26,174	0.01%
2020/03/12	20	8.69	30	8.87	8.56	-10	24,977	-0.04%
2020/03/11	14	8.97	1	9.01	8.97	13	24,337	0.05%
2020/03/10	3	8.99	0	0.00	9.00	3	24,120	0.01%
2020/03/09	12	9.04	0	0.00	9.03	12	23,767	0.05%
2020/03/06	4	9.20	12	9.20	9.18	-8	23,205	-0.03%
2020/03/05	0	0.00	6	9.35	9.36	-6	23,122	-0.03%
2020/03/03	10	9.21	0	0.00	9.17	10	23,128	0.04%
2020/03/02	3	9.07	5	9.10	9.10	-2	23,074	-0.01%
2020/02/27	3	9.18	0	0.00	9.16	3	23,444	0.01%
2020/02/26	10	9.21	1	9.23	9.21	9	23,176	0.04%
2020/02/25	15	9.26	17	9.25	9.24	-2	23,013	-0.01%
2020/02/24	6	9.28	1	9.29	9.30	5	23,082	0.02%
2020/02/21	13	9.37	0	0.00	9.36	13	22,923	0.06%
2020/02/19	3	9.43	0	0.00	9.41	3	22,921	0.01%
2020/02/17	3	9.36	0	0.00	9.36	3	23,118	0.01%
2020/02/14	11	9.39	4	9.38	9.41	7	23,340	0.03%
2020/02/13	10	9.38	0	0.00	9.40	10	23,611	0.04%
2020/02/12	0	0.00	3	9.38	9.35	-3	24,020	-0.01%
2020/02/11	0	0.00	16	9.37	9.36	-16	24,391	-0.07%
2020/02/10	13	9.26	0	0.00	9.31	13	25,741	0.05%
2020/02/07	34	9.39	5	9.39	9.35	29	26,401	0.11%
2020/02/06	1	9.40	7	9.41	9.49	-6	27,017	-0.02%
2020/02/05	21	9.31	0	0.00	9.33	21	27,138	0.08%
2020/02/04	3	9.33	1	9.30	9.29	2	27,028	0.01%
2020/02/03	39	9.20	0	0.00	9.23	39	27,101	0.14%
2020/01/31	3	9.33	10	9.39	9.29	-7	26,842	-0.03%
2020/01/30	36	9.36	80	9.44	9.26	-44	26,536	-0.17%
2020/01/20	0	0.00	14.3	9.84	9.84	-14.3	25,320	-0.06%
2020/01/17	3	9.83	0.3	9.85	9.85	2.7	25,290	0.01%
2020/01/16	27	9.84	0	0.00	9.85	27	25,530	0.11%
2020/01/15	504	9.88	5	9.85	9.84	499	25,653	1.95%	大買/鉅額交易
2020/01/14	2	9.86	7	9.88	9.88	-5	25,665	-0.02%
2020/01/13	1	9.80	134	9.81	9.83	-133	25,487	-0.52%	大賣/鉅額交易
2020/01/10	5	9.74	24	9.74	9.74	-19	25,698	-0.07%
2020/01/09	0	0.00	8.2	9.63	9.63	-8.2	25,855	-0.03%
2020/01/08	13	9.57	0	0.00	9.56	13	25,981	0.05%
2020/01/07	5	9.67	100	9.66	9.65	-95	25,779	-0.37%
2020/01/06	6	9.69	360	9.69	9.65	-354	25,811	-1.37%	大賣/鉅額交易
2020/01/03	0	0.00	50	9.72	9.76	-50	25,773	-0.19%
2020/01/02	4	9.73	0	0.00	9.72	4	25,819	0.02%
2019/12/31	30	9.73	2	9.75	9.73	28	25,702	0.11%
2019/12/30	6	9.77	1	9.78	9.72	5	25,617	0.02%
2019/12/27	2	9.80	50	9.79	9.79	-48	25,536	-0.19%
2019/12/26	24	9.80	0	0.00	9.79	24	25,435	0.09%
2019/12/25	67	9.80	5	9.80	9.81	62	25,467	0.24%
2019/12/24	101	9.82	4	9.82	9.81	97	25,460	0.38%	大買/
2019/12/23	10	9.82	0	0.00	9.87	10	25,535	0.04%
2019/12/20	71	9.82	47	9.85	9.81	24	25,509	0.09%
2019/12/19	112	9.86	0	0.00	9.89	112	25,067	0.45%	大買/鉅額交易
2019/12/18	6	9.91	5.3	9.91	9.90	0.7	24,854	0.00%
2019/12/17	0	0.00	1	9.88	9.93	-1	24,888	0.00%
2019/12/16	45	9.83	2	9.93	9.81	43	24,640	0.17%
2019/12/13	10	9.86	37	9.90	9.91	-27	24,391	-0.11%
2019/12/12	11	9.72	0.3	9.72	9.77	10.7	23,478	0.05%
2019/12/11	26	9.67	22	9.70	9.69	4	23,270	0.02%
2019/12/10	13	9.66	36	9.69	9.66	-23	23,292	-0.10%
2019/12/09	2	9.67	9.6	9.69	9.66	-7.6	23,321	-0.03%
2019/12/06	9	9.63	85	9.67	9.65	-76	23,362	-0.33%
2019/12/05	23	9.62	9	9.68	9.62	14	23,280	0.06%
2019/12/04	44	9.55	0	0.00	9.58	44	23,074	0.19%
2019/12/03	20	9.62	6	9.63	9.62	14	22,973	0.06%
2019/12/02	30	9.63	0	0.00	9.66	30	22,910	0.13%
2019/11/29	6	9.73	386	9.75	9.71	-380	22,714	-1.67%	大賣/鉅額交易
2019/11/28	6	9.81	0.2	9.80	9.80	5.8	22,477	0.03%
2019/11/27	147	9.85	2.5	9.82	9.82	144.5	22,536	0.64%	大買/鉅額交易
2019/11/26	305	9.87	165	9.92	9.87	140	22,388	0.63%	大買/大賣/鉅額交易
2019/11/25	2	9.90	184	9.91	9.92	-182	21,636	-0.84%	大賣/鉅額交易
2019/11/22	40	9.86	10	9.88	9.88	30	22,022	0.14%
2019/11/21	162	9.76	75	9.76	9.78	87	21,968	0.40%	大買/
2019/11/20	49	9.87	0	0.00	9.87	49	21,685	0.23%
2019/11/19	46	9.87	40.7	9.92	9.92	5.3	21,566	0.02%
2019/11/18	20	9.81	21	9.85	9.90	-1	21,519	0.00%
2019/11/15	88	9.86	2	9.86	9.90	86	21,380	0.40%
2019/11/14	56	9.83	0	0.00	9.83	56	21,305	0.26%
2019/11/13	3	9.89	5.6	9.89	9.89	-2.6	21,386	-0.01%
2019/11/12	10	9.92	9	9.95	9.97	1	21,254	0.00%
2019/11/11	43	9.93	0	0.00	9.89	43	21,061	0.20%
2019/11/08	100	10.08	5.1	10.06	10.00	94.9	20,524	0.46%
2019/11/07	14	10.17	43.6	10.13	10.10	-29.6	20,082	-0.15%
2019/11/06	28	9.90	7	9.97	9.94	21	18,601	0.11%
2019/11/05	27	9.79	26	9.83	9.86	1	18,098	0.01%
2019/11/04	12	9.60	9	9.58	9.65	3	17,590	0.02%
2019/11/01	0	0.00	4	9.53	9.54	-4	17,576	-0.02%
2019/10/31	20	9.56	0	0.00	9.50	20	17,750	0.11%
2019/10/30	0.1	9.50	61	9.52	9.53	-61	17,597	-0.35%
2019/10/29	0	0.00	32	9.50	9.48	-32	17,591	-0.18%
2019/10/28	11	9.48	0	0.00	9.50	11	17,499	0.06%
2019/10/25	73	9.49	0	0.00	9.47	73	17,436	0.42%
2019/10/24	2	9.53	13	9.52	9.54	-11	17,336	-0.06%
2019/10/23	33	9.41	2	9.40	9.41	31	17,087	0.18%
2019/10/22	5	9.47	4.1	9.48	9.49	0.9	17,005	0.01%
2019/10/21	0	0.00	2	9.46	9.45	-2	16,986	-0.01%
2019/10/18	12.1	9.45	3	9.45	9.47	9.1	16,897	0.05%
2019/10/17	59	9.40	27	9.44	9.46	32	16,469	0.19%
2019/10/16	7	9.29	2	9.29	9.34	5	16,019	0.03%
2019/10/15	2	9.25	10	9.25	9.24	-8	16,026	-0.05%
2019/10/09	35	9.14	0	0.00	9.11	35	15,930	0.22%
2019/10/08	12	9.21	1	9.21	9.20	11	15,837	0.07%
2019/10/07	13	9.18	0	0.00	9.15	13	15,905	0.08%
2019/10/04	2	9.18	1.2	9.19	9.17	0.8	15,892	0.00%
2019/10/03	14	9.15	2	9.15	9.14	12	15,974	0.08%
2019/10/01	54.1	9.26	0	0.00	9.29	54.1	15,899	0.34%
2019/09/27	1	9.28	2	9.29	9.24	-1	16,020	-0.01%
2019/09/26	11	9.34	3	9.31	9.31	8	16,324	0.05%
2019/09/25	0	0.00	3	9.36	9.34	-3	16,467	-0.02%
2019/09/20	20	9.39	5	9.39	9.37	15	16,873	0.09%
2019/09/19	0	0.00	6	9.42	9.42	-6	16,626	-0.04%
2019/09/18	0	0.00	2	9.44	9.42	-2	16,719	-0.01%
2019/09/17	2	9.37	8	9.42	9.45	-6	16,676	-0.04%
2019/09/16	0	0.00	30	9.46	9.44	-30	16,935	-0.18%
2019/09/12	3	9.43	6	9.43	9.44	-3	16,974	-0.02%
2019/09/11	3	9.39	1	9.38	9.40	2	17,073	0.01%
2019/09/10	0	0.00	7	9.34	9.39	-7	16,977	-0.04%
2019/09/05	0	0.00	7	9.24	9.28	-7	16,910	-0.04%
2019/09/04	0	0.00	16	9.14	9.15	-16	16,818	-0.10%
2019/09/03	0	0.00	35	9.13	9.07	-35	16,907	-0.21%
2019/08/30	0	0.00	20	9.02	9.09	-20	17,154	-0.12%
2019/08/29	0	0.00	10	8.99	8.99	-10	17,126	-0.06%
2019/08/28	4	9.03	0	0.00	9.02	4	17,213	0.02%
2019/08/27	0	0.00	2.9	9.01	8.96	-2.9	17,343	-0.02%
2019/08/26	5	9.00	0	0.00	9.00	5	17,126	0.03%
2019/08/23	10	9.05	0	0.00	9.05	10	17,253	0.06%
2019/08/22	0	0.00	2	9.09	9.06	-2	17,462	-0.01%
2019/08/19	1	9.16	20	9.17	9.13	-19	19,450	-0.10%
2019/08/16	10	9.05	0	0.00	9.16	10	19,725	0.05%
2019/08/15	22	9.00	12	9.00	9.01	10	19,763	0.05%
2019/08/12	0	0.00	6	9.17	9.12	-6	20,643	-0.03%
2019/08/08	24	9.08	0	0.00	9.06	24	20,972	0.11%
2019/08/07	10	9.00	1	9.00	8.99	9	21,188	0.04%
2019/08/06	13	8.97	0	0.00	9.02	13	21,745	0.06%
2019/08/05	17	9.08	0	0.00	9.08	17	21,641	0.08%
2019/08/02	30	9.13	0	0.00	9.15	30	21,731	0.14%
2019/08/01	15	9.23	117	9.21	9.22	-102	22,011	-0.46%	大賣/鉅額交易
2019/07/31	12	9.33	0	0.00	9.28	12	22,200	0.05%
2019/07/30	2	9.35	0	0.00	9.37	2	22,246	0.01%
2019/07/29	4	9.33	0	0.00	9.35	4	22,397	0.02%
2019/07/25	6	9.26	0	0.00	9.25	6	22,706	0.03%
2019/07/24	4	9.27	0	0.00	9.27	4	23,004	0.02%
2019/07/23	9	9.30	0	0.00	9.26	9	23,066	0.04%
2019/07/22	10	9.33	0	0.00	9.32	10	23,024	0.04%
2019/07/19	7	9.37	14	9.39	9.32	-7	23,094	-0.03%
2019/07/18	2	9.35	0	0.00	9.33	2	23,137	0.01%
2019/07/17	4	9.37	2	9.37	9.37	2	23,174	0.01%
2019/07/15	0	0.00	5	9.43	9.40	-5	22,868	-0.02%
2019/07/12	3	9.42	4	9.46	9.41	-1	23,187	0.00%
2019/07/11	0	0.00	26	9.46	9.48	-26	23,178	-0.11%
2019/07/10	0	9.28	0	0.00	9.29	0	23,037	0.00%
2019/07/09	7	9.28	0	0.00	9.28	7	23,142	0.03%
2019/07/08	3	9.30	0	0.00	9.33	3	23,172	0.01%
2019/07/05	32	9.33	0	0.00	9.32	32	23,361	0.14%
2019/07/04	10	9.34	457	9.35	9.32	-447	23,841	-1.87%	大賣/鉅額交易
2019/07/03	2	9.50	2	9.51	9.50	0	23,813	0.00%
2019/07/02	245	9.52	10	9.51	9.55	235	23,719	0.99%	大買/鉅額交易
2019/07/01	210	9.52	1	9.48	9.50	209	23,633	0.88%	大買/鉅額交易
2019/06/28	16	9.50	1.2	9.54	9.47	14.8	23,650	0.06%
2019/06/27	17	9.52	0	0.00	9.50	17	23,736	0.07%
2019/06/25	40	9.47	6	9.52	9.54	34	24,332	0.14%
2019/06/24	0	0.00	5	9.50	9.53	-5	24,293	-0.02%
2019/06/21	2	9.44	17	9.46	9.46	-15	24,438	-0.06%
2019/06/20	5	9.48	8	9.53	9.50	-3	24,298	-0.01%
2019/06/19	20	9.43	237	9.43	9.47	-217	24,178	-0.90%	大賣/鉅額交易
2019/06/18	0	0.00	119	9.35	9.36	-119	24,121	-0.49%	大賣/鉅額交易
2019/06/17	5	9.36	0	0.00	9.31	5	24,248	0.02%
2019/06/14	5	9.26	0	0.00	9.27	5	24,662	0.02%
2019/06/13	82.5	9.31	0	0.00	9.27	82.5	24,631	0.33%
2019/06/12	97	9.33	0	0.00	9.37	97	25,001	0.39%
2019/06/11	188	9.43	298	9.48	9.43	-110	25,018	-0.44%	大買/大賣/鉅額交易
2019/06/10	228	9.51	5	9.51	9.53	223	24,867	0.90%	大買/鉅額交易
2019/06/06	0	0.00	62	9.44	9.45	-62	24,846	-0.25%
2019/06/05	150	9.35	16	9.36	9.33	134	24,822	0.54%	大買/鉅額交易
2019/06/04	22	9.30	159	9.30	9.30	-137	24,760	-0.55%	大賣/鉅額交易
2019/06/03	79	9.23	0	0.00	9.25	79	24,647	0.32%
2019/05/31	151	9.25	0	0.00	9.30	151	24,643	0.61%	大買/鉅額交易
2019/05/30	5	9.17	0	0.00	9.24	5	24,469	0.02%
2019/05/28	0	0.00	10	9.22	9.14	-10	24,400	-0.04%
2019/05/27	0.2	9.23	0	0.00	9.23	0.2	22,768	0.00%
2019/05/24	1	9.20	0	0.00	9.20	1	22,801	0.00%
2019/05/23	3	9.14	0	0.00	9.20	3	22,752	0.01%
2019/05/21	25	9.42	0	0.00	9.42	25	22,425	0.11%
2019/05/20	1	9.11	0	0.00	9.16	1	21,915	0.00%
2019/05/17	2	9.04	0	0.00	9.05	2	21,729	0.01%
2019/05/16	2	9.12	0	0.00	9.03	2	21,397	0.01%
2019/05/15	16	9.25	0	0.00	9.23	16	21,106	0.08%
2019/05/14	23	9.28	0	0.00	9.21	23	21,090	0.11%
2019/05/10	2	9.55	0	0.00	9.48	2	20,290	0.01%
2019/05/09	8	9.59	0	0.00	9.50	8	20,104	0.04%
2019/05/08	6	9.67	1	9.66	9.65	5	19,659	0.03%
2019/05/07	9	9.79	0	0.00	9.75	9	19,271	0.05%
2019/05/06	3	9.82	1	9.80	9.81	2	19,210	0.01%
2019/05/03	7	9.92	460	9.92	9.92	-453	19,237	-2.35%	大賣/鉅額交易
2019/05/02	15.6	9.91	0	0.00	9.91	15.6	19,193	0.08%
2019/04/30	23	9.92	0	0.00	9.95	23	18,925	0.12%
2019/04/29	460	9.99	0	0.00	10.05	460	18,540	2.48%	大買/鉅額交易
2019/04/25	42	9.96	0.8	9.96	9.96	41.2	18,460	0.22%
2019/04/22	3	9.99	2	10.00	9.99	1	18,469	0.01%
2019/04/19	0	9.99	0	0.00	10.00	0	18,512	0.00%
2019/04/18	1	9.95	0	0.00	10.00	1	18,539	0.01%
2019/04/16	0	0.00	2	10.00	10.05	-2	18,438	-0.01%
2019/04/12	2	10.05	0	0.00	10.10	2	18,693	0.01%
2019/04/11	1	10.05	36	10.05	10.05	-35	18,594	-0.19%
2019/04/10	0	0.00	14	10.10	10.05	-14	18,387	-0.08%
2019/04/09	2	10.05	1	10.05	10.05	1	17,940	0.01%
2019/04/03	0	0.00	2	10.08	10.10	-2	17,470	-0.01%
2019/04/02	1	10.05	0	0.00	10.05	1	17,350	0.01%
2019/04/01	1	10.15	0	0.00	10.05	1	17,227	0.01%
2019/03/25	11	10.05	0	0.00	10.00	11	16,538	0.07%
2019/03/20	0	0.00	10.5	10.15	10.20	-10.5	16,230	-0.06%
2019/03/19	0	0.00	17	10.16	10.15	-17	16,204	-0.10%
2019/03/15	0	0.00	3	10.05	10.05	-3	16,111	-0.02%
2019/03/14	1	9.96	0	0.00	9.95	1	15,711	0.01%
2019/03/13	2	9.99	0	0.00	10.00	2	15,829	0.01%
2019/03/12	12	9.98	50	9.96	9.99	-38	15,957	-0.24%
2019/03/11	1	9.92	0	0.00	9.90	1	16,141	0.01%
2019/03/08	0	0.00	0.1	9.94	9.92	-0.1	16,271	0.00%
2019/03/07	0	0.00	111.6	9.95	9.95	-111.6	17,306	-0.64%	大賣/鉅額交易
2019/03/06	64	9.91	0	0.00	9.91	64	17,429	0.37%
2019/03/05	4	9.92	1.6	9.93	9.90	2.4	17,481	0.01%
2019/03/04	3	9.92	151	9.92	9.94	-148	17,435	-0.85%	大賣/鉅額交易
2019/02/27	7	9.99	0	0.00	9.97	7	17,368	0.04%
2019/02/26	85	9.99	83	9.97	9.97	2	17,387	0.01%
2019/02/25	73	10.00	0	0.00	10.00	73	17,307	0.42%
2019/02/19	2	9.95	0	0.00	9.97	2	17,617	0.01%
2019/02/15	1	9.92	0	0.00	9.86	1	17,768	0.01%
2019/02/14	7	9.89	1	9.90	9.86	6	17,845	0.03%
2019/02/13	0	0.00	2	9.89	9.94	-2	17,924	-0.01%
2019/02/12	0	0.00	2	9.92	9.90	-2	17,928	-0.01%
2019/02/11	2	9.95	2	9.95	9.91	0	18,096	0.00%
2019/01/29	1	9.94	0	0.00	10.00	1	17,936	0.01%
2019/01/28	0	0.00	2.1	9.97	9.97	-2.1	17,944	-0.01%
2019/01/25	2	9.92	0	0.00	9.97	2	18,010	0.01%
2019/01/24	13	9.79	2	9.86	9.92	11	17,936	0.06%
2019/01/22	80	9.90	0	0.00	9.90	80	18,200	0.44%
2019/01/15	0	0.00	1	9.90	9.93	-1	20,161	0.00%
2019/01/14	1	9.78	0	0.00	9.81	1	20,159	0.00%
2019/01/09	60	9.79	61	9.89	9.90	-1	21,541	0.00%
2019/01/08	3	9.69	0	0.00	9.70	3	21,596	0.01%
2019/01/07	0	0.00	2	9.60	9.75	-2	22,042	-0.01%
2019/01/04	3	9.49	0	0.00	9.45	3	22,438	0.01%
2019/01/03	1	9.60	0	0.00	9.63	1	23,773	0.00%
2019/01/02	0	0.00	2	9.65	9.68	-2	24,026	-0.01%
2018/12/28	2	9.74	0	0.00	9.72	2	24,167	0.01%
2018/12/27	2	9.75	1	9.74	9.76	1	24,593	0.00%
2018/12/25	2	9.56	0	0.00	9.62	2	24,968	0.01%
2018/12/20	0.3	9.67	170	9.69	9.63	-169.7	26,950	-0.63%	大賣/鉅額交易
2018/12/19	50	9.77	10	9.73	9.75	40	27,316	0.15%
2018/12/18	2.3	9.80	1	9.71	9.71	1.3	27,273	0.00%
2018/12/14	2	9.93	0	0.00	9.95	2	27,423	0.01%
2018/12/13	2	9.98	0	0.00	9.99	2	27,602	0.01%
2018/12/12	1	9.92	1	9.92	9.93	0	27,862	0.00%
2018/12/11	1	9.91	0	0.00	10.00	1	27,790	0.00%
2018/12/10	4	9.94	0	0.00	9.91	4	27,961	0.01%
2018/12/07	1	9.97	1	9.98	10.05	0	27,942	0.00%
2018/12/06	7	9.97	0	0.00	9.97	7	28,098	0.02%
2018/12/05	7	10.01	0	0.00	10.05	7	28,180	0.02%
2018/12/03	2	10.15	7	10.15	10.15	-5	28,223	-0.02%
2018/11/29	22	10.04	0	0.00	9.99	22	27,607	0.08%
2018/11/26	13	10.07	0	0.00	9.96	13	27,647	0.05%
2018/11/21	0	0.00	3	10.03	10.05	-3	27,569	-0.01%
2018/11/20	10	9.99	0	0.00	10.00	10	27,449	0.04%
2018/11/16	1	10.05	10	10.05	10.10	-9	27,367	-0.03%
2018/11/15	0	0.00	2	10.05	10.05	-2	27,313	-0.01%
2018/11/14	3	9.99	0	0.00	10.00	3	27,296	0.01%
2018/11/13	2	10.00	50	9.99	10.00	-48	27,466	-0.17%
2018/11/08	0	0.00	0.7	10.15	10.15	-0.7	27,347	0.00%
2018/11/07	2	10.05	10	10.00	10.10	-8	27,310	-0.03%
2018/11/06	1	9.93	0	0.00	9.93	1	27,451	0.00%
2018/11/05	1	9.86	5	9.86	9.95	-4	27,692	-0.01%
2018/11/02	12	9.88	0	0.00	9.96	12	27,713	0.04%
2018/10/31	0	0.00	1	9.85	9.93	-1	27,948	0.00%
2018/10/30	1	9.74	5	9.71	9.76	-4	27,967	-0.01%
2018/10/29	58	9.52	11	9.53	9.60	47	28,118	0.17%
2018/10/26	20	9.48	100	9.50	9.55	-80	28,463	-0.28%
2018/10/25	3	9.53	5	9.55	9.51	-2	28,360	-0.01%
2018/10/24	11	9.69	2	9.79	9.76	9	27,969	0.03%
2018/10/23	30.3	9.95	0	0.00	9.94	30.3	27,462	0.11%
2018/10/22	10	10.00	0	0.00	10.05	10	27,152	0.04%
2018/10/19	4	10.00	5	10.00	10.00	-1	27,173	0.00%
2018/10/18	15	10.08	10.2	10.10	10.10	4.8	27,036	0.02%
2018/10/17	1	10.35	0	0.00	10.20	1	26,848	0.00%
2018/10/16	0	0.00	5	10.25	10.20	-5	26,642	-0.02%
2018/10/15	8	10.15	0	0.00	10.25	8	26,525	0.03%
2018/10/12	16	10.23	5	10.25	10.35	11	26,253	0.04%
2018/10/11	6	10.25	5	10.25	10.20	1	25,918	0.00%
2018/10/09	21	10.87	0	0.00	10.85	21	24,426	0.09%
2018/10/08	2	10.90	45.2	10.95	10.90	-43.2	24,243	-0.18%
2018/10/05	5	10.90	0	0.00	10.95	5	24,502	0.02%
2018/10/04	4	11.04	10	11.03	11.00	-6	25,037	-0.02%
2018/10/03	11	11.15	0	0.00	11.15	11	25,398	0.04%
2018/10/02	4	11.20	0	0.00	11.20	4	26,319	0.02%
2018/10/01	5	11.40	2	11.40	11.40	3	26,335	0.01%
2018/09/28	5	11.35	2	11.40	11.40	3	26,474	0.01%
2018/09/27	0	0.00	13	11.45	11.45	-13	26,475	-0.05%
2018/09/26	0	0.00	39	11.20	11.25	-39	25,767	-0.15%
2018/09/25	1	11.05	3	11.10	11.15	-2	26,034	-0.01%
2018/09/21	0	0.00	1	11.10	11.10	-1	26,434	0.00%
2018/09/20	1	10.95	0	0.00	10.95	1	26,257	0.00%
2018/09/19	9	10.95	6	10.95	11.00	3	26,480	0.01%
2018/09/18	5	10.90	3.6	10.89	10.85	1.4	26,422	0.01%
2018/09/17	3	10.95	0	0.00	10.90	3	26,281	0.01%
2018/09/14	2	10.90	0	0.00	10.95	2	26,638	0.01%
2018/09/13	1	10.80	0	0.00	10.85	1	26,355	0.00%
2018/09/12	1	10.80	50	10.80	10.80	-49	26,327	-0.19%
2018/09/11	1	10.80	0	0.00	10.80	1	26,318	0.00%
2018/09/10	0	0.00	5	10.70	10.75	-5	26,532	-0.02%
2018/09/07	1	10.80	0	0.00	10.80	1	27,267	0.00%
2018/09/06	1	10.70	35	10.75	10.80	-34	27,401	-0.12%
2018/09/05	6	10.81	4	10.80	10.80	2	27,301	0.01%
2018/09/04	6	10.95	90	11.00	10.95	-84	27,037	-0.31%
2018/09/03	3	11.00	209	11.00	11.00	-206	27,172	-0.76%	大賣/鉅額交易
2018/08/31	50.1	11.00	1	11.05	11.10	49.1	27,395	0.18%
2018/08/30	10	10.95	0	0.00	10.95	10	27,363	0.04%
2018/08/29	0	0.00	6	11.05	11.10	-6	27,484	-0.02%
2018/08/28	5	11.00	0	0.00	11.05	5	27,586	0.02%
2018/08/27	20	10.95	0	0.00	10.95	20	27,742	0.07%
2018/08/23	2	10.95	0	0.00	11.00	2	28,716	0.01%
2018/08/22	29	10.93	0	0.00	10.95	29	29,422	0.10%
2018/08/21	45	10.90	20	11.00	11.00	25	29,663	0.08%
2018/08/20	168	10.94	9	10.86	10.85	159	29,777	0.53%	大買/鉅額交易
2018/08/17	4	10.96	0	0.00	10.95	4	29,711	0.01%
2018/08/16	3	10.88	5	10.95	10.95	-2	29,858	-0.01%
2018/08/15	3	10.90	105	10.90	10.85	-102	29,768	-0.34%	大賣/鉅額交易
2018/08/14	31	10.90	0	0.00	10.90	31	29,911	0.10%
2018/08/13	110	10.85	143	10.95	10.85	-33	30,059	-0.11%	大買/大賣/
2018/08/10	40	11.00	5	11.05	11.00	35	30,506	0.11%
2018/08/08	0	0.00	62	11.00	11.05	-62	31,054	-0.20%
2018/08/07	5	10.90	0	0.00	10.95	5	31,079	0.02%
2018/08/06	6	10.96	0.2	10.95	10.95	5.8	31,072	0.02%
2018/08/03	12	11.00	10	11.05	11.05	2	30,918	0.01%
2018/08/02	17	11.06	0	0.00	11.00	17	30,925	0.05%
2018/08/01	160	11.15	7	11.20	11.20	153	30,827	0.50%	大買/鉅額交易
2018/07/31	0	0.00	51.1	11.20	11.20	-51.1	30,860	-0.17%
2018/07/30	57	11.10	0	0.00	11.10	57	30,818	0.18%
2018/07/27	2	11.15	0	0.00	11.15	2	30,937	0.01%
2018/07/26	6	11.23	0	0.00	11.20	6	31,232	0.02%
2018/07/25	0	0.00	9	11.10	11.20	-9	31,808	-0.03%
2018/07/24	0	0.00	105	11.00	11.05	-105	31,884	-0.33%	大賣/鉅額交易
2018/07/23	10	11.00	15	11.02	11.00	-5	32,062	-0.02%
2018/07/20	7	10.96	0	0.00	10.95	7	32,382	0.02%
2018/07/19	1	11.00	0	0.00	10.95	1	32,873	0.00%
2018/07/18	6	11.00	5	11.05	11.05	1	33,703	0.00%
2018/07/17	0	0.00	6	10.99	11.00	-6	35,203	-0.02%
2018/07/16	2	10.95	0	0.00	10.95	2	36,199	0.01%
2018/07/13	1	10.90	0	0.00	11.00	1	36,553	0.00%
2018/07/12	65	10.98	30	10.99	11.00	35	36,217	0.10%
2018/07/11	5	11.35	11	11.45	11.45	-6	35,542	-0.02%
2018/07/10	30	11.45	8	11.45	11.40	22	35,109	0.06%
2018/07/09	14	11.38	61	11.35	11.40	-47	34,338	-0.14%
2018/07/06	3	11.30	49	11.34	11.35	-46	34,120	-0.13%
2018/07/05	0	0.00	30	11.40	11.35	-30	34,131	-0.09%
2018/07/04	0	0.00	1	11.30	11.40	-1	34,416	0.00%
2018/07/03	0	0.00	66	11.35	11.35	-66	34,469	-0.19%
2018/07/02	20	11.30	10	11.33	11.30	10	34,037	0.03%
2018/06/29	0	0.00	0.1	11.15	11.15	-0.1	33,748	0.00%
2018/06/28	16	11.10	0	0.00	11.10	16	33,622	0.05%
2018/06/27	24	11.24	0	0.00	11.15	24	33,632	0.07%
2018/06/26	22	11.20	1	11.15	11.35	21	33,854	0.06%
2018/06/25	5	11.21	5	11.20	11.30	0	34,042	0.00%
2018/06/22	10	11.10	0	0.00	11.05	10	33,898	0.03%
2018/06/21	15	11.13	51	11.20	11.10	-36	34,150	-0.11%
2018/06/20	16	11.11	0	0.00	11.10	16	34,629	0.05%
2018/06/19	56	11.09	0	0.00	11.05	56	34,671	0.16%
2018/06/15	11	11.10	1	11.20	11.20	10	34,349	0.03%
2018/06/14	12	11.19	5.2	11.29	11.15	6.8	33,571	0.02%
2018/06/12	1	11.35	0	0.00	11.35	1	34,411	0.00%
2018/06/11	3	11.55	40	11.54	11.50	-37	34,449	-0.11%
2018/06/08	4	11.45	0	0.00	11.50	4	34,826	0.01%
2018/06/07	0	0.00	5	11.55	11.55	-5	35,044	-0.01%
2018/06/06	10	11.45	0	0.00	11.45	10	35,311	0.03%
2018/06/05	2	11.48	5	11.35	11.45	-3	35,361	-0.01%
2018/06/01	5	11.30	5	11.35	11.35	0	35,316	0.00%
2018/05/31	15	11.22	20	11.25	11.25	-5	35,358	-0.01%
2018/05/30	32	11.11	0	0.00	11.10	32	34,748	0.09%
2018/05/29	10	11.40	0	0.00	11.35	10	34,448	0.03%
2018/05/28	15	11.57	0	0.00	11.50	15	34,649	0.04%
2018/05/25	0	0.00	1	11.55	11.55	-1	34,981	0.00%
2018/05/24	0	0.00	2	11.55	11.50	-2	35,263	-0.01%
2018/05/23	10	11.40	33.1	11.47	11.40	-23.1	36,062	-0.06%
2018/05/22	51	11.57	10	11.63	11.50	41	36,335	0.11%
2018/05/21	50	11.62	47	11.65	11.65	3	36,840	0.01%
2018/05/18	47	11.53	35	11.51	11.55	12	37,681	0.03%
2018/05/17	0	0.00	125	11.41	11.35	-125	37,469	-0.33%	大賣/鉅額交易
2018/05/16	10	11.30	21.2	11.35	11.40	-11.2	37,483	-0.03%
2018/05/15	0	0.00	53	11.25	11.20	-53	37,668	-0.14%
2018/05/14	2	11.20	50	11.25	11.20	-48	39,051	-0.12%
2018/05/11	0	0.00	1	11.15	11.20	-1	39,321	0.00%
2018/05/10	0	0.00	80	11.15	11.10	-80	39,292	-0.20%
2018/05/09	20	11.10	21	11.15	11.15	-1	39,327	0.00%
2018/05/08	1	11.05	55	11.05	11.05	-54	39,516	-0.14%
2018/05/07	67	10.91	20.9	10.95	10.95	46.1	39,532	0.12%
2018/05/04	10	10.95	5	10.95	10.90	5	39,535	0.01%
2018/05/03	33	11.02	1	11.00	11.00	32	39,683	0.08%
2018/05/02	21	11.14	5	11.15	11.05	16	39,779	0.04%
2018/04/30	21.1	11.15	74	11.23	11.25	-52.9	39,665	-0.13%
2018/04/27	1	10.95	22	11.05	11.00	-21	40,057	-0.05%
2018/04/26	0	0.00	253.1	10.99	10.95	-253.1	40,177	-0.63%	大賣/鉅額交易
2018/04/25	10	11.00	5	10.95	10.95	5	40,096	0.01%
2018/04/24	5	11.05	4	11.00	11.05	1	40,102	0.00%
2018/04/23	0.1	11.00	14	10.96	11.05	-13.9	39,666	-0.04%
2018/04/20	40	10.73	2	10.75	10.75	38	38,503	0.10%
2018/04/19	100	10.52	568	10.55	10.60	-468	37,944	-1.23%	大賣/鉅額交易
2018/04/18	0.1	10.40	11	10.40	10.45	-10.9	37,983	-0.03%
2018/04/17	1	10.40	1	10.40	10.35	0	38,857	0.00%
2018/04/16	333	10.51	10	10.45	10.45	323	40,208	0.80%	大買/鉅額交易
2018/04/13	334	10.55	2	10.55	10.60	332	40,724	0.82%	大買/鉅額交易
2018/04/12	0	0.00	30	10.55	10.55	-30	41,261	-0.07%
2018/04/11	30	10.50	0	0.00	10.50	30	41,599	0.07%
2018/04/10	60	10.45	21	10.55	10.55	39	41,464	0.09%
2018/04/09	30	10.40	40.4	10.45	10.40	-10.4	41,076	-0.03%
2018/04/03	1	10.30	0	0.00	10.35	1	40,782	0.00%
2018/04/02	40	10.30	0.4	10.35	10.35	39.6	40,644	0.10%
2018/03/31	10	10.30	47.7	10.38	10.30	-37.7	40,775	-0.09%
2018/03/30	10	10.38	30	10.35	10.40	-20	40,939	-0.05%
2018/03/29	0	0.00	85.2	10.30	10.30	-85.2	40,860	-0.21%
2018/03/28	5	10.30	0	0.00	10.35	5	40,760	0.01%
2018/03/26	10	10.25	9	10.25	10.30	1	40,869	0.00%
2018/03/23	54	10.30	0	0.00	10.35	54	41,661	0.13%
2018/03/22	10	10.45	1	10.40	10.45	9	41,967	0.02%
2018/03/21	0	0.00	50	10.55	10.45	-50	42,075	-0.12%
2018/03/20	37	10.50	30	10.53	10.50	7	42,484	0.02%
2018/03/19	0	0.00	5	10.60	10.55	-5	42,833	-0.01%
2018/03/16	11	10.55	35.9	10.50	10.65	-24.9	42,997	-0.06%
2018/03/15	40	10.45	0	0.00	10.55	40	42,694	0.09%
2018/03/14	0	0.00	83	10.50	10.50	-83	42,621	-0.19%
2018/03/13	10	10.60	11.9	10.60	10.65	-1.9	42,281	0.00%
2018/03/12	3	10.55	50	10.56	10.60	-47	42,230	-0.11%
2018/03/07	0	0.00	10	10.40	10.40	-10	43,672	-0.02%
2018/03/06	0	0.00	1	10.40	10.40	-1	44,019	0.00%
2018/03/05	0	0.00	20	10.35	10.30	-20	44,215	-0.05%
2018/03/02	12	10.40	0	0.00	10.40	12	43,848	0.03%
2018/03/01	0.3	10.50	12	10.50	10.50	-11.7	43,345	-0.03%
2018/02/26	2	10.58	3	10.60	10.55	-1	42,557	0.00%
2018/02/22	0	0.00	2	10.45	10.50	-2	42,017	0.00%
2018/02/21	5	10.44	24	10.45	10.50	-19	42,642	-0.04%
2018/02/12	0	0.00	51	10.38	10.35	-51	41,988	-0.12%
2018/02/09	28	9.95	3	9.96	10.00	25	40,886	0.06%
2018/02/08	20	10.06	7	10.09	10.10	13	40,428	0.03%
2018/02/07	10	10.15	100	10.15	10.10	-90	40,462	-0.22%
2018/02/06	45	9.94	0	0.00	9.89	45	39,683	0.11%
2018/02/05	13	10.49	11.1	10.45	10.50	1.9	38,247	0.01%
2018/02/01	25	10.69	0	0.00	10.65	25	37,795	0.07%
2018/01/31	10	10.60	18	10.56	10.70	-8	37,516	-0.02%
2018/01/29	16	10.77	0	0.00	10.75	16	36,855	0.04%
2018/01/26	10	10.75	5	10.75	10.75	5	36,548	0.01%
2018/01/25	2	10.75	0	0.00	10.80	2	36,219	0.01%
2018/01/24	20	10.60	8	10.68	10.75	12	35,920	0.03%
2018/01/23	42	10.63	29	10.65	10.70	13	35,434	0.04%
2018/01/22	1	10.75	34	10.80	10.85	-33	34,580	-0.10%
2018/01/19	1	10.85	15	10.85	10.90	-14	34,377	-0.04%
2018/01/18	6	10.89	16.6	10.90	10.90	-10.6	33,891	-0.03%
2018/01/17	15	10.67	10	10.70	10.80	5	33,208	0.02%
2018/01/16	25	10.70	40.1	10.65	10.75	-15.1	32,638	-0.05%
2018/01/15	0.1	10.70	18	10.66	10.70	-17.9	32,107	-0.06%
2018/01/12	5	10.50	10.1	10.50	10.50	-5.1	31,607	-0.02%
2018/01/11	9	10.50	0	0.00	10.45	9	31,135	0.03%
2018/01/10	58	10.55	71	10.63	10.65	-13	30,470	-0.04%
2018/01/09	0	0.00	1	10.40	10.40	-1	29,098	0.00%
2018/01/08	160	10.37	3	10.33	10.35	157	28,502	0.55%	大買/鉅額交易
2018/01/05	15	10.15	12	10.11	10.20	3	27,803	0.01%
2018/01/04	0.1	10.10	10	10.10	10.10	-9.9	27,439	-0.04%
2018/01/03	0.1	10.10	20	10.10	10.10	-19.9	27,268	-0.07%
2018/01/02	0	0.00	30	10.05	10.10	-30	26,974	-0.11%