開發金 (2883)-元大-南屯券商分點個股進出

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
14.10
漲跌
▲0.25
漲幅
+1.81%
成交量
56,982張
產業
上市金融類股
1950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

開發金 (2883)籌碼相關－元大-南屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南屯券商分點個股進出
元大-南屯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
2024/05/31	1.4	14.09	1.2	14.05	14.10	0.3	58,990	0.00%
2024/05/30	5.2	13.92	0	0.00	13.85	5.2	58,508	0.01%
2024/05/29	62.1	13.95	10	14.00	13.90	52.1	58,184	0.09%
2024/05/28	93	14.15	16	14.19	14.20	77	57,676	0.13%
2024/05/27	2	14.05	0	0.00	14.05	2	57,879	0.00%
2024/05/24	7.1	13.97	5	14.00	14.00	2.1	57,655	0.00%
2024/05/23	4.1	14.00	49	14.05	14.00	-44.9	57,367	-0.08%
2024/05/22	1.2	14.19	22.3	14.23	14.20	-21.1	56,955	-0.04%
2024/05/21	2.8	14.25	8	14.18	14.15	-5.2	56,838	-0.01%
2024/05/20	4.2	14.43	60	14.39	14.40	-55.8	56,115	-0.10%
2024/05/17	2	14.35	47	14.37	14.40	-45	55,609	-0.08%
2024/05/16	10	14.40	83	14.40	14.40	-73	55,465	-0.13%
2024/05/15	26	14.29	48.6	14.30	14.25	-22.6	55,020	-0.04%
2024/05/14	64	14.07	81	14.10	14.10	-17	54,162	-0.03%
2024/05/13	74	14.34	62	14.24	14.15	12	53,947	0.02%
2024/05/10	2	14.00	138	14.00	14.15	-136	52,903	-0.26%	大賣/鉅額交易
2024/05/09	9	13.81	8	13.95	13.70	1	51,594	0.00%
2024/05/08	5.5	13.76	14	13.80	13.80	-8.5	51,313	-0.02%
2024/05/07	5	13.85	6	13.81	13.85	-1	51,251	0.00%
2024/05/06	22	13.82	13	13.90	13.85	9	50,893	0.02%
2024/05/03	2.1	13.73	1	13.80	13.65	1.1	50,374	0.00%
2024/05/02	80	13.75	77.1	13.76	13.70	2.9	50,172	0.01%
2024/04/30	12	13.71	225	13.60	13.65	-213	49,846	-0.43%	大賣/鉅額交易
2024/04/29	6	13.58	67	13.46	13.60	-61	49,446	-0.12%
2024/04/26	6	13.49	2	13.45	13.45	4	48,260	0.01%
2024/04/25	18.5	13.55	0	0.00	13.50	18.5	48,311	0.04%
2024/04/24	131	13.65	3	13.70	13.70	128	48,536	0.26%	大買/鉅額交易
2024/04/23	0.1	13.60	2	13.60	13.55	-1.9	48,991	0.00%
2024/04/22	1	13.45	27	13.49	13.50	-26	49,563	-0.05%
2024/04/19	12.1	13.22	15	13.17	13.20	-2.9	49,397	-0.01%
2024/04/18	13	13.45	2	13.50	13.50	11	48,701	0.02%
2024/04/17	13.1	13.34	17	13.29	13.35	-4	48,466	-0.01%
2024/04/16	27.2	13.25	17	13.21	13.25	10.2	48,160	0.02%
2024/04/15	71	13.69	20	13.62	13.65	51	47,069	0.11%
2024/04/12	35	13.85	2	13.80	13.80	33	46,688	0.07%
2024/04/11	29	13.87	67	13.89	14.00	-38	46,140	-0.08%
2024/04/10	26	14.04	53	14.00	14.00	-27	45,802	-0.06%
2024/04/09	12	14.14	17.3	14.06	14.15	-5.3	45,547	-0.01%
2024/04/08	4	13.83	32.3	13.89	14.00	-28.3	44,994	-0.06%
2024/04/03	2	13.83	52	13.85	13.80	-50	44,741	-0.11%
2024/04/02	4	13.90	11	13.91	13.90	-7	44,676	-0.02%
2024/04/01	27	13.95	16	13.98	14.00	11	44,652	0.02%
2024/03/29	6	13.87	27.9	13.97	13.95	-21.9	44,334	-0.05%
2024/03/28	85.2	13.90	29	13.91	13.85	56.2	43,528	0.13%
2024/03/27	29	14.53	103	14.52	14.55	-74	40,560	-0.18%	大賣/
2024/03/26	22	14.26	83.9	14.31	14.30	-61.9	39,547	-0.16%
2024/03/25	0	0.00	31	14.21	14.25	-31	38,863	-0.08%
2024/03/22	9	14.07	16	14.14	14.05	-7	38,576	-0.02%
2024/03/21	14	14.11	20.1	14.09	14.15	-6.1	38,212	-0.02%
2024/03/20	41.1	13.93	16	13.87	13.85	25.1	38,248	0.07%
2024/03/19	20	14.07	4	14.11	14.10	16	38,260	0.04%
2024/03/18	27	14.16	14.3	14.15	14.20	12.7	38,002	0.03%
2024/03/15	34.4	14.05	19	14.04	14.15	15.4	37,396	0.04%
2024/03/14	137.5	14.27	63.1	14.25	14.25	74.4	35,673	0.21%	大買/
2024/03/13	77	13.76	133	13.72	13.80	-56	32,970	-0.17%	大賣/
2024/03/12	69.9	13.52	17.2	13.52	13.60	52.7	31,600	0.17%
2024/03/11	68.2	13.40	122.8	13.30	13.45	-54.7	30,649	-0.18%	大賣/
2024/03/08	127.5	12.91	67.9	12.89	12.95	59.6	29,327	0.20%	大買/
2024/03/07	57.1	12.77	77.1	12.82	12.90	-20	29,839	-0.07%
2024/03/06	8.2	12.55	22.1	12.60	12.60	-13.9	29,918	-0.05%
2024/03/05	0.2	12.45	10	12.48	12.45	-9.8	33,830	-0.03%
2024/03/04	2.1	12.45	4	12.45	12.45	-1.9	36,807	-0.01%
2024/03/01	6	12.50	7	12.55	12.50	-1	39,658	0.00%
2024/02/29	2.5	12.43	43.1	12.44	12.55	-40.6	43,080	-0.09%
2024/02/27	12	12.34	21	12.38	12.40	-9	44,704	-0.02%
2024/02/26	10.2	12.35	0	0.00	12.35	10.2	46,070	0.02%
2024/02/23	2.1	12.38	2	12.40	12.40	0.1	47,671	0.00%
2024/02/22	0	0.00	1.5	12.42	12.40	-1.5	49,046	0.00%
2024/02/21	19.5	12.39	2	12.45	12.35	17.5	49,202	0.04%
2024/02/20	11.8	12.42	15	12.45	12.45	-3.2	49,793	-0.01%
2024/02/19	3.5	12.46	5	12.47	12.45	-1.5	50,244	0.00%
2024/02/16	2	12.30	20	12.31	12.35	-18	50,793	-0.04%
2024/02/15	8	12.24	3	12.22	12.15	5	50,685	0.01%
2024/02/05	11	12.09	5.5	12.12	12.10	5.5	50,576	0.01%
2024/02/02	0.6	12.20	2	12.20	12.20	-1.4	50,556	0.00%
2024/02/01	0	0.00	14	12.17	12.25	-14	50,772	-0.03%
2024/01/31	7	12.07	26.1	12.07	12.05	-19.1	50,839	-0.04%
2024/01/30	9.1	12.13	3	12.15	12.10	6.1	50,965	0.01%
2024/01/29	0.1	12.25	12	12.25	12.25	-11.9	51,202	-0.02%
2024/01/26	4	12.09	14.5	12.21	12.15	-10.5	51,775	-0.02%
2024/01/25	4.1	12.05	14.6	12.06	12.10	-10.5	52,066	-0.02%
2024/01/24	3.2	12.08	2.1	12.15	12.10	1.1	52,283	0.00%
2024/01/23	5.7	11.96	5	12.05	12.05	0.7	52,520	0.00%
2024/01/22	0	0.00	3	11.98	11.90	-3	53,007	-0.01%
2024/01/19	26	11.88	0	0.00	11.90	26	53,163	0.05%
2024/01/18	7.9	11.84	40	11.85	11.80	-32.2	53,672	-0.06%
2024/01/17	27	11.80	2	11.80	11.75	25	53,613	0.05%
2024/01/16	50.2	11.97	71	12.00	11.90	-20.8	53,479	-0.04%
2024/01/15	6.5	12.21	0	0.00	12.15	6.5	53,015	0.01%
2024/01/12	16	12.27	32.7	12.25	12.25	-16.7	53,421	-0.03%
2024/01/11	16	12.30	1	12.25	12.25	15	53,564	0.03%
2024/01/10	1.1	12.25	0	0.00	12.25	1.1	53,837	0.00%
2024/01/09	2	12.35	0	0.00	12.30	2	54,039	0.00%
2024/01/08	1.8	12.45	12.5	12.44	12.45	-10.7	54,143	-0.02%
2024/01/04	12.1	12.32	0	0.00	12.30	12.1	54,691	0.02%
2024/01/03	13.2	12.30	2	12.35	12.30	11.2	55,093	0.02%
2024/01/02	9.1	12.45	1.8	12.42	12.45	7.3	54,856	0.01%
2023/12/29	3.1	12.55	47.4	12.54	12.55	-44.3	54,797	-0.08%
2023/12/28	0	0.00	10	12.54	12.55	-10	55,028	-0.02%
2023/12/27	10.2	12.45	42	12.48	12.50	-31.8	54,781	-0.06%
2023/12/26	0.1	12.40	16.3	12.36	12.40	-16.2	54,623	-0.03%
2023/12/25	7	12.27	3	12.30	12.30	4	54,655	0.01%
2023/12/22	5.1	12.27	1	12.25	12.25	4.1	54,856	0.01%
2023/12/21	13	12.30	0	0.00	12.30	13	54,925	0.02%
2023/12/20	6	12.38	1.1	12.40	12.35	4.9	54,910	0.01%
2023/12/19	3.8	12.31	13.1	12.35	12.35	-9.3	55,067	-0.02%
2023/12/18	0.2	12.45	0	0.00	12.45	0.2	55,132	0.00%
2023/12/15	52	12.60	18	12.57	12.55	34	55,269	0.06%
2023/12/14	1	12.50	21.2	12.48	12.50	-20.2	54,687	-0.04%
2023/12/13	23	12.21	10	12.20	12.20	13	53,630	0.02%
2023/12/12	52	12.29	0.1	12.35	12.25	51.9	53,809	0.10%
2023/12/11	24	12.30	0	0.00	12.35	24	53,659	0.04%
2023/12/08	11	12.40	2	12.45	12.45	9	53,556	0.02%
2023/12/07	27	12.32	6	12.38	12.35	21	53,498	0.04%
2023/12/06	1	12.35	0	0.00	12.35	1	53,356	0.00%
2023/12/05	25.1	12.23	4	12.29	12.30	21.1	53,211	0.04%
2023/12/04	64.2	12.41	17	12.39	12.35	47.2	52,563	0.09%
2023/12/01	486	12.60	0	0.00	12.55	486	51,212	0.95%	大買/鉅額交易
2023/11/30	1,640	12.51	499	12.69	12.70	1,141	49,413	2.31%	大買/大賣/鉅額交易
2023/11/29	24.1	12.49	1,632	12.60	12.60	-1,607.9	45,066	-3.57%	大賣/鉅額交易
2023/11/28	39	12.31	12	12.41	12.55	27	42,005	0.06%
2023/11/27	78.7	12.44	16	12.45	12.45	62.7	39,420	0.16%
2023/11/24	3	12.10	73	12.54	12.55	-70	35,732	-0.20%
2023/11/22	28.2	12.06	24	12.16	12.30	4.2	31,935	0.01%
2023/11/21	0	0.00	8	12.05	12.20	-8	30,415	-0.03%
2023/11/20	1.4	11.90	5	11.89	11.90	-3.6	29,194	-0.01%
2023/11/17	4.5	11.99	9	12.01	11.95	-4.6	29,073	-0.02%
2023/11/16	0	0.00	14	11.85	11.95	-14	28,614	-0.05%
2023/11/15	50.1	11.70	1	11.65	11.80	49.1	28,189	0.17%
2023/11/14	4.1	11.53	5	11.50	11.50	-1	27,640	0.00%
2023/11/13	0	0.00	11	11.55	11.55	-11	27,617	-0.04%
2023/11/10	24	11.51	9	11.54	11.45	15	27,833	0.05%
2023/11/09	50	11.40	14	11.45	11.45	36	28,172	0.13%
2023/11/08	7.2	11.40	3.5	11.45	11.45	3.7	28,632	0.01%
2023/11/07	9	11.49	19.4	11.52	11.50	-10.4	28,680	-0.04%
2023/11/06	1	11.55	0	0.00	11.65	1	28,960	0.00%
2023/11/03	20	11.50	16	11.48	11.55	4	28,753	0.01%
2023/11/02	33	11.25	9.2	11.26	11.20	23.8	28,448	0.08%
2023/11/01	5.7	11.20	9.1	11.20	11.20	-3.4	27,918	-0.01%
2023/10/31	27	11.20	2	11.25	11.30	25	27,990	0.09%
2023/10/30	6.1	11.23	6.8	11.21	11.20	-0.7	28,435	0.00%
2023/10/27	5.2	11.35	0	0.00	11.30	5.2	28,305	0.02%
2023/10/26	32.4	11.36	16	11.40	11.30	16.4	28,839	0.06%
2023/10/25	27.2	11.55	14	11.55	11.50	13.2	28,538	0.05%
2023/10/24	79.2	11.51	22	11.53	11.55	57.2	29,404	0.19%
2023/10/23	46	11.56	1	11.55	11.55	45	29,930	0.15%
2023/10/20	21.1	11.67	2	11.65	11.70	19.1	29,769	0.06%
2023/10/19	7.1	11.83	2	11.85	11.85	5.1	29,817	0.02%
2023/10/18	3.1	11.85	8	11.91	11.95	-4.9	30,196	-0.02%
2023/10/17	12.2	11.97	6	12.00	11.95	6.2	30,459	0.02%
2023/10/16	7.1	11.93	4.4	12.00	12.05	2.7	30,957	0.01%
2023/10/13	5	11.95	10	11.97	12.05	-5	31,600	-0.02%
2023/10/12	20.3	11.95	11	12.01	12.05	9.3	32,038	0.03%
2023/10/11	9	11.81	29	11.83	11.95	-20	31,848	-0.06%
2023/10/06	4.1	11.60	4	11.56	11.60	0.1	31,756	0.00%
2023/10/05	11.2	11.60	1	11.60	11.55	10.2	31,921	0.03%
2023/10/04	31	11.57	13	11.60	11.55	18	31,971	0.06%
2023/10/03	7	11.70	5	11.75	11.70	2	32,604	0.01%
2023/10/02	14.5	11.76	1	11.80	11.75	13.5	32,989	0.04%
2023/09/28	1	11.75	0	0.00	11.80	1	33,805	0.00%
2023/09/27	1.4	11.72	29	11.75	11.75	-27.6	34,084	-0.08%
2023/09/26	3.4	11.77	3	11.80	11.80	0.4	34,680	0.00%
2023/09/25	11	11.84	1	11.85	11.85	10	34,740	0.03%
2023/09/22	65.4	11.72	0	0.00	11.70	65.4	35,247	0.19%
2023/09/21	9.5	11.79	0	0.00	11.75	9.5	35,117	0.03%
2023/09/20	8	11.89	0	0.00	11.85	8	34,924	0.02%
2023/09/19	2.1	12.00	20	12.04	11.95	-17.9	34,882	-0.05%
2023/09/18	0	0.00	4	12.00	12.00	-4	35,007	-0.01%
2023/09/15	6	12.03	12	12.05	12.05	-6	35,255	-0.02%
2023/09/14	51.6	11.95	7	12.01	12.05	44.6	35,171	0.13%
2023/09/13	14.1	11.96	0.7	11.95	11.95	13.4	35,381	0.04%
2023/09/12	3	11.93	0	0.00	11.95	3	35,878	0.01%
2023/09/11	5	11.96	7	11.96	11.95	-2	36,058	-0.01%
2023/09/08	1.5	11.93	5	11.92	11.95	-3.5	36,122	-0.01%
2023/09/07	8.2	11.86	0	0.00	11.90	8.2	36,508	0.02%
2023/09/06	18	11.86	5	11.93	11.85	13	36,588	0.04%
2023/09/05	2	12.00	0	0.00	12.00	2	36,515	0.01%
2023/09/04	1	12.00	4	12.00	12.05	-3	36,677	-0.01%
2023/09/01	2.1	11.90	7	11.95	11.95	-4.9	36,792	-0.01%
2023/08/31	30.1	11.90	0	0.00	11.85	30.1	36,860	0.08%
2023/08/30	0.2	12.00	5	12.03	12.00	-4.9	36,989	-0.01%
2023/08/29	11	11.90	6	11.86	11.95	5	37,346	0.01%
2023/08/28	14	11.85	4	11.89	11.90	10	37,572	0.03%
2023/08/25	12.2	11.72	1	11.75	11.70	11.2	38,998	0.03%
2023/08/24	15.1	11.76	4	11.79	11.75	11.1	39,531	0.03%
2023/08/23	7.1	11.80	5.5	11.85	11.80	1.6	39,899	0.00%
2023/08/22	15.7	11.82	52	11.80	11.80	-36.3	40,490	-0.09%
2023/08/21	8	11.90	2	11.98	11.90	6	40,910	0.01%
2023/08/18	7	11.87	17	11.85	11.90	-10.1	41,285	-0.02%
2023/08/17	28.3	11.86	8	11.89	11.90	20.3	41,443	0.05%
2023/08/16	26.1	11.88	4	11.91	11.90	22.1	41,624	0.05%
2023/08/15	69.5	12.10	0	0.00	12.05	69.5	41,393	0.17%
2023/08/14	34	12.16	0	0.00	12.15	34	41,441	0.08%
2023/08/11	11	12.47	8	12.43	12.40	3	41,219	0.01%
2023/08/10	38	12.54	6.5	12.56	12.50	31.5	41,338	0.08%
2023/08/09	0.5	12.50	7	12.48	12.50	-6.5	41,164	-0.02%
2023/08/08	7	12.40	1	12.50	12.40	6	41,385	0.01%
2023/08/07	5.5	12.50	0	0.00	12.50	5.5	41,235	0.01%
2023/08/04	0	0.00	1	12.54	12.50	-1	41,371	0.00%
2023/08/02	25.1	12.45	22	12.50	12.40	3.1	41,461	0.01%
2023/08/01	2	12.55	9.2	12.66	12.65	-7.2	42,203	-0.02%
2023/07/31	20	12.62	17.6	12.62	12.55	2.4	41,906	0.01%
2023/07/28	11	12.55	2.1	12.65	12.60	8.9	41,154	0.02%
2023/07/27	2.3	12.70	17	12.68	12.70	-14.7	40,781	-0.04%
2023/07/26	2	12.45	9	12.43	12.45	-7	39,740	-0.02%
2023/07/25	4	12.26	7	12.28	12.25	-3	38,914	-0.01%
2023/07/24	31.1	12.27	0	0.00	12.25	31.1	39,313	0.08%
2023/07/21	14	12.35	7.3	12.36	12.30	6.7	39,211	0.02%
2023/07/20	14	12.38	9	12.39	12.40	5	39,236	0.01%
2023/07/19	17.5	12.38	4	12.39	12.30	13.5	39,208	0.03%
2023/07/18	13.5	12.41	5	12.51	12.35	8.5	38,986	0.02%
2023/07/17	19.3	12.49	14.2	12.49	12.50	5.1	38,150	0.01%
2023/07/14	8.4	12.30	65.8	12.30	12.30	-57.4	37,476	-0.15%
2023/07/13	43.8	12.23	14.9	12.27	12.15	28.9	37,297	0.08%
2023/07/12	12.1	12.28	1.7	12.30	12.30	10.4	37,007	0.03%
2023/07/11	8	12.30	4	12.35	12.30	4	37,145	0.01%
2023/07/10	53.5	12.34	13	12.39	12.20	40.5	37,253	0.11%
2023/07/07	10.1	11.87	0	0.00	11.90	10.1	36,579	0.03%
2023/07/06	52	12.03	12	12.10	11.95	40	36,258	0.11%
2023/07/05	15.4	12.20	24	12.20	12.15	-8.6	35,477	-0.02%
2023/07/04	47	12.25	3	12.25	12.20	44	35,383	0.12%
2023/07/03	149.2	12.47	0	0.00	12.40	149.2	34,738	0.43%	大買/鉅額交易
2023/06/30	21.1	12.47	0	0.00	12.40	21.1	34,721	0.06%
2023/06/29	19	12.58	5	12.62	12.55	14	34,295	0.04%
2023/06/28	13	12.55	1.4	12.55	12.55	11.6	34,327	0.03%
2023/06/27	14.5	12.52	1	12.55	12.50	13.5	34,223	0.04%
2023/06/26	17.4	12.61	2	12.70	12.60	15.4	34,067	0.05%
2023/06/21	9.5	12.68	5.5	12.71	12.70	4	34,087	0.01%
2023/06/20	11.1	12.67	1	12.75	12.70	10.1	34,095	0.03%
2023/06/19	35.9	12.71	3.9	12.72	12.70	32	33,951	0.09%
2023/06/16	38.5	12.78	3	12.83	12.75	35.5	33,773	0.11%
2023/06/15	24	12.83	85.6	12.81	12.80	-61.6	33,371	-0.18%
2023/06/14	2.1	12.90	4	12.93	12.90	-1.9	33,717	-0.01%
2023/06/13	9.2	12.87	5	12.90	12.85	4.2	34,207	0.01%
2023/06/12	5.1	12.94	1	12.95	12.90	4.1	34,173	0.01%
2023/06/09	13.2	12.95	14.6	12.95	13.00	-1.4	34,750	0.00%
2023/06/08	4.2	12.98	112	12.96	13.00	-107.8	35,215	-0.31%	大賣/鉅額交易
2023/06/07	0.1	13.10	0	0.00	13.10	0.1	35,617	0.00%
2023/06/06	2.1	13.07	8.9	13.10	13.10	-6.8	35,539	-0.02%
2023/06/05	205.1	13.04	136.9	13.03	13.00	68.2	35,469	0.19%	大買/大賣/
2023/06/02	7.1	12.90	143.5	12.90	12.90	-136.4	35,074	-0.39%	大賣/鉅額交易
2023/06/01	25	12.80	4.5	12.84	12.80	20.5	34,776	0.06%
2023/05/31	25.1	12.82	2.8	12.90	12.70	22.4	34,643	0.06%
2023/05/30	8.2	12.81	1	12.85	12.80	7.2	33,423	0.02%
2023/05/29	71.4	12.93	5	12.97	12.80	66.4	33,060	0.20%
2023/05/26	58.3	12.90	15	12.93	12.85	43.3	32,925	0.13%
2023/05/25	53.8	13.09	4.3	13.11	13.00	49.5	32,351	0.15%
2023/05/24	3.2	13.33	24	13.35	13.30	-20.8	31,920	-0.07%
2023/05/23	0	0.00	17	13.34	13.30	-17	31,516	-0.05%
2023/05/22	2.1	13.25	116.5	13.29	13.30	-114.4	31,368	-0.36%	大賣/鉅額交易
2023/05/19	11.6	13.19	41.1	13.22	13.20	-29.5	31,058	-0.09%
2023/05/18	3.1	13.20	139	13.15	13.20	-135.9	30,976	-0.44%	大賣/鉅額交易
2023/05/17	44	12.95	32	13.03	13.05	12	30,495	0.04%
2023/05/16	1	12.90	34.5	12.95	13.00	-33.5	30,147	-0.11%
2023/05/15	1	12.50	30	12.72	12.80	-29	29,985	-0.10%
2023/05/12	22.7	12.66	5	12.67	12.65	17.7	29,769	0.06%
2023/05/11	25	12.84	6.3	12.78	12.80	18.7	29,418	0.06%
2023/05/10	12	12.85	10	12.91	12.95	2	29,302	0.01%
2023/05/09	10.6	12.78	7	12.79	12.85	3.6	29,283	0.01%
2023/05/08	138.7	12.76	58	12.76	12.80	80.7	29,107	0.28%	大買/
2023/05/05	9	13.34	8	13.29	13.30	1	27,761	0.00%
2023/05/04	0.5	13.15	23	13.25	13.25	-22.5	28,006	-0.08%
2023/05/03	4.5	13.13	2	13.20	13.20	2.5	28,349	0.01%
2023/05/02	1	13.05	26	13.07	13.20	-25	28,770	-0.09%
2023/04/28	22	13.00	5	13.00	13.10	17	29,486	0.06%
2023/04/27	6.1	12.97	10	13.03	12.95	-3.9	29,614	-0.01%
2023/04/26	9	12.90	8	13.00	13.05	1	29,273	0.00%
2023/04/25	8	13.01	5.1	13.04	12.95	2.9	28,761	0.01%
2023/04/24	9	13.17	25	13.27	13.20	-16	28,179	-0.06%
2023/04/21	0	0.00	14	13.16	13.15	-14	27,748	-0.05%
2023/04/20	6.3	13.02	4	13.04	13.05	2.3	27,377	0.01%
2023/04/19	0	0.00	9	13.11	13.05	-9	27,805	-0.03%
2023/04/18	26.2	13.16	5.5	13.15	13.15	20.7	27,717	0.07%
2023/04/17	14	13.23	24	13.21	13.25	-10	27,621	-0.04%
2023/04/14	18.2	13.25	20	13.28	13.30	-1.8	27,440	-0.01%
2023/04/13	12	13.10	68	13.14	13.20	-56	27,109	-0.21%
2023/04/12	11.3	13.12	28	13.18	13.20	-16.7	26,764	-0.06%
2023/04/11	6.1	12.96	12	12.96	13.00	-5.9	26,444	-0.02%
2023/04/10	27.5	12.89	2	12.90	12.90	25.5	26,335	0.10%
2023/04/07	22	12.65	59.7	12.78	12.80	-37.7	26,163	-0.14%
2023/04/06	16	12.54	2.6	12.56	12.55	13.4	25,809	0.05%
2023/03/31	3.1	12.55	2	12.60	12.55	1.1	25,613	0.00%
2023/03/30	7.3	12.50	3	12.55	12.50	4.3	25,411	0.02%
2023/03/29	1	12.55	13.4	12.60	12.60	-12.4	25,347	-0.05%
2023/03/28	7.1	12.52	16	12.48	12.45	-8.9	25,376	-0.03%
2023/03/27	2	12.35	4	12.45	12.45	-2	25,339	-0.01%
2023/03/24	41.1	12.37	3	12.46	12.40	38.1	25,833	0.15%
2023/03/23	4.2	12.44	25	12.50	12.55	-20.8	25,593	-0.08%
2023/03/22	12	12.40	18	12.41	12.40	-6	25,544	-0.02%
2023/03/21	12	12.30	26	12.34	12.25	-14	25,792	-0.05%
2023/03/20	11.7	12.06	38	12.09	12.10	-26.3	25,972	-0.10%
2023/03/17	18.4	12.20	5	12.26	12.20	13.4	25,913	0.05%
2023/03/16	31.5	12.18	8.9	12.18	12.10	22.6	25,616	0.09%
2023/03/15	31.2	12.55	7.1	12.65	12.50	24.1	25,367	0.10%
2023/03/14	99.3	12.56	25.2	12.54	12.55	74.1	25,273	0.29%
2023/03/13	48.2	12.73	15.7	12.84	12.80	32.5	24,754	0.13%
2023/03/10	33.9	12.95	5	12.95	12.90	28.9	24,453	0.12%
2023/03/09	14	13.13	0.3	13.15	13.10	13.7	24,424	0.06%
2023/03/08	28.2	13.20	3	13.18	13.20	25.2	25,121	0.10%
2023/03/07	0.1	13.20	4	13.20	13.25	-3.9	25,718	-0.02%
2023/03/06	2	13.10	10.6	13.19	13.15	-8.6	26,209	-0.03%
2023/03/03	9	13.10	21	13.10	13.10	-12	26,668	-0.04%
2023/03/02	14	13.10	1.3	13.15	13.10	12.7	28,066	0.05%
2023/03/01	10.6	13.05	2.9	13.15	13.05	7.7	28,476	0.03%
2023/02/24	7.1	13.12	10	13.15	13.20	-2.9	28,866	-0.01%
2023/02/23	5.1	13.13	9	13.16	13.20	-3.9	28,602	-0.01%
2023/02/22	11.2	13.07	6	13.13	13.10	5.2	28,595	0.02%
2023/02/21	19.5	13.24	1.5	13.22	13.20	18	28,445	0.06%
2023/02/20	9	13.32	13	13.33	13.35	-4	28,738	-0.01%
2023/02/17	21	13.15	13	13.20	13.20	8	28,781	0.03%
2023/02/16	4.1	13.06	11	13.10	13.05	-7	29,019	-0.02%
2023/02/15	52	13.03	49	13.00	13.00	3	29,647	0.01%
2023/02/14	19	13.10	0	13.10	13.05	19	29,765	0.06%
2023/02/13	9.1	13.01	53.6	13.05	13.05	-44.4	29,790	-0.15%
2023/02/10	10.7	12.95	1.4	12.93	12.90	9.2	29,659	0.03%
2023/02/09	16.3	13.00	8.4	13.02	13.00	7.9	29,694	0.03%
2023/02/08	14.2	13.04	1	13.13	13.00	13.2	29,744	0.04%
2023/02/07	0	0.00	1	13.11	13.05	-1	29,811	0.00%
2023/02/06	5.8	13.04	2	13.15	13.05	3.8	29,761	0.01%
2023/02/03	4.2	13.10	23	13.15	13.10	-18.8	29,763	-0.06%
2023/02/02	4.3	13.10	4	13.13	13.15	0.3	29,855	0.00%
2023/02/01	42.5	13.06	27	13.11	13.15	15.5	29,676	0.05%
2023/01/31	3.2	13.15	1.6	13.23	13.20	1.6	29,451	0.01%
2023/01/30	13.3	13.13	7.1	13.20	13.20	6.2	29,286	0.02%
2023/01/17	0.2	13.05	2	13.05	13.05	-1.8	28,843	-0.01%
2023/01/16	7	13.01	3.5	13.01	13.00	3.5	28,920	0.01%
2023/01/13	3.1	12.95	29	13.00	12.95	-25.9	28,982	-0.09%
2023/01/12	3	12.93	0	0.00	12.95	3	29,601	0.01%
2023/01/11	14.1	12.93	11	12.96	12.90	3.1	29,806	0.01%
2023/01/10	5.2	12.94	3.6	13.01	13.00	1.6	30,096	0.01%
2023/01/09	8.7	13.00	36	13.00	13.05	-27.3	30,697	-0.09%
2023/01/06	0	0.00	15	12.79	12.85	-15	30,836	-0.05%
2023/01/05	8	12.82	0	0.00	12.75	8	31,589	0.03%
2023/01/04	3	12.70	11	12.67	12.65	-8	31,894	-0.03%
2023/01/03	1.2	12.60	2	12.50	12.65	-0.8	32,407	0.00%
2022/12/30	11	12.70	7	12.65	12.60	4	32,374	0.01%
2022/12/29	13	12.56	0	0.00	12.60	13	32,654	0.04%
2022/12/28	1	12.75	16	12.76	12.70	-15	32,814	-0.05%
2022/12/27	0	0.00	3.5	12.86	12.80	-3.5	33,115	-0.01%
2022/12/26	3	12.78	4	12.75	12.80	-1	33,481	0.00%
2022/12/23	4	12.71	2	12.80	12.70	2	34,208	0.01%
2022/12/22	0	0.00	1	12.80	12.80	-1	34,711	0.00%
2022/12/21	8	12.60	1	12.65	12.55	7	35,392	0.02%
2022/12/20	10.5	12.57	3	12.60	12.50	7.5	35,591	0.02%
2022/12/19	9	12.66	17	12.68	12.70	-8	35,816	-0.02%
2022/12/16	8.9	12.73	6	12.79	12.70	2.9	35,953	0.01%
2022/12/15	10	12.84	5.7	12.90	12.85	4.3	35,798	0.01%
2022/12/14	11	12.78	2	12.84	12.85	9	35,970	0.03%
2022/12/13	22.9	12.83	1	12.80	12.80	21.9	35,904	0.06%
2022/12/12	10.3	12.72	10	12.75	12.95	0.3	35,739	0.00%
2022/12/09	4.4	12.93	2.9	12.97	12.95	1.5	35,902	0.00%
2022/12/08	7.1	12.89	4.8	12.99	12.95	2.3	35,926	0.01%
2022/12/07	9.2	13.11	25.5	13.24	13.05	-16.3	35,906	-0.05%
2022/12/06	21.6	13.24	0.2	13.35	13.15	21.4	35,608	0.06%
2022/12/05	17	13.49	15	13.48	13.40	2	35,543	0.01%
2022/12/02	8.5	13.44	14	13.46	13.45	-5.5	35,558	-0.02%
2022/12/01	13.5	13.36	12.5	13.40	13.35	1	35,802	0.00%
2022/11/30	10	13.31	8.5	13.39	13.35	1.5	35,621	0.00%
2022/11/29	6	13.23	16.2	13.19	13.20	-10.2	35,278	-0.03%
2022/11/28	14	12.96	13	13.08	12.90	1	34,752	0.00%
2022/11/25	4.5	12.94	17.1	12.96	12.90	-12.6	34,401	-0.04%
2022/11/24	25.5	13.01	22.6	13.02	12.90	2.9	34,049	0.01%
2022/11/23	16	13.54	20.2	13.49	13.50	-4.2	32,858	-0.01%
2022/11/22	31	13.36	23.1	13.34	13.45	7.9	32,652	0.02%
2022/11/21	7.1	13.06	10	13.11	13.10	-2.9	32,038	-0.01%
2022/11/18	5	12.91	4	12.95	13.00	1	31,905	0.00%
2022/11/17	13	12.86	7.5	12.96	12.95	5.5	32,036	0.02%
2022/11/16	24.1	13.01	16.5	13.01	13.00	7.6	32,232	0.02%
2022/11/15	19.5	12.92	70	13.07	13.15	-50.5	31,920	-0.16%
2022/11/14	3	13.03	8	13.06	13.00	-5	31,678	-0.02%
2022/11/11	13	12.66	89	12.83	12.90	-76	31,336	-0.24%
2022/11/10	20.2	12.31	4.8	12.39	12.30	15.4	30,699	0.05%
2022/11/09	13.2	12.44	7	12.48	12.50	6.2	30,668	0.02%
2022/11/08	8.2	12.39	23	12.45	12.45	-14.8	30,757	-0.05%
2022/11/07	9.1	12.29	25	12.31	12.35	-15.9	30,958	-0.05%
2022/11/04	8	12.01	61	12.11	12.20	-53	31,640	-0.17%
2022/11/03	11	11.91	16	11.96	12.00	-5	32,096	-0.02%
2022/11/02	13	11.92	7	11.99	11.95	6	32,186	0.02%
2022/11/01	3	11.80	16.5	11.90	11.95	-13.5	32,472	-0.04%
2022/10/31	11.8	11.78	4.5	11.86	11.75	7.3	33,331	0.02%
2022/10/28	8.8	11.70	3.2	11.80	11.70	5.6	33,451	0.02%
2022/10/27	16.8	11.79	3	11.82	11.75	13.8	33,651	0.04%
2022/10/26	7.8	11.65	20	11.61	11.65	-12.2	33,886	-0.04%
2022/10/25	9.6	11.30	37	11.39	11.45	-27.4	33,785	-0.08%
2022/10/24	22.2	11.16	1	11.20	11.15	21.2	33,711	0.06%
2022/10/21	30	11.28	7.4	11.29	11.20	22.6	33,642	0.07%
2022/10/20	20.8	11.04	47	11.10	11.45	-26.2	33,576	-0.08%
2022/10/19	14.5	11.27	2.3	11.31	11.20	12.2	33,184	0.04%
2022/10/18	13.3	11.20	10	11.31	11.35	3.3	33,159	0.01%
2022/10/17	11.7	11.24	3	11.37	11.30	8.7	33,315	0.03%
2022/10/14	25.5	11.72	14	11.67	11.65	11.5	33,402	0.03%
2022/10/13	44.1	11.80	9	11.74	11.70	35.1	33,643	0.10%
2022/10/12	35.1	12.24	8	12.18	12.20	27.1	33,503	0.08%
2022/10/11	5.3	12.13	10.9	12.13	12.15	-5.6	33,678	-0.02%
2022/10/07	4.1	12.30	2	12.40	12.35	2.1	33,475	0.01%
2022/10/06	3.1	12.29	7	12.36	12.40	-3.9	33,769	-0.01%
2022/10/05	104	12.28	13	12.20	12.30	91	34,247	0.27%	大買/
2022/10/04	11.3	11.91	111	11.99	11.90	-99.7	34,793	-0.29%	大賣/
2022/10/03	21.4	11.81	17	11.83	11.80	4.5	34,722	0.01%
2022/09/30	21.9	12.02	7.9	12.06	12.00	13.9	34,939	0.04%
2022/09/29	9.6	12.21	8.5	12.24	12.25	1.1	35,131	0.00%
2022/09/28	31.7	12.18	73.7	12.24	12.15	-42.1	36,677	-0.11%
2022/09/27	22.7	12.55	5.5	12.56	12.55	17.2	37,719	0.05%
2022/09/26	24.5	12.65	12.8	12.66	12.60	11.7	38,487	0.03%
2022/09/23	8	12.89	27	12.93	12.85	-19	39,310	-0.05%
2022/09/22	40.1	12.77	3	12.90	12.80	37.1	40,238	0.09%
2022/09/21	29.1	13.00	8	12.98	13.00	21.1	40,178	0.05%
2022/09/20	6.2	13.02	1	13.05	13.10	5.2	40,194	0.01%
2022/09/19	20.6	12.94	1	13.00	12.95	19.6	40,364	0.05%
2022/09/16	3.1	13.09	6.5	13.12	13.10	-3.4	40,380	-0.01%
2022/09/15	2.1	13.20	3.5	13.29	13.15	-1.4	40,371	0.00%
2022/09/14	10	13.12	5.3	13.12	13.10	4.7	40,646	0.01%
2022/09/13	3.8	13.36	13	13.40	13.40	-9.2	41,148	-0.02%
2022/09/12	16.4	13.29	33.6	13.26	13.35	-17.2	42,125	-0.04%
2022/09/08	30	12.91	3	13.07	13.05	27	42,931	0.06%
2022/09/07	46.8	12.89	91	12.85	12.85	-44.2	43,472	-0.10%
2022/09/06	31	13.07	2	13.20	13.15	29	43,131	0.07%
2022/09/05	25	13.00	66.1	13.01	13.10	-41.1	43,196	-0.10%
2022/09/02	14.3	13.16	9.5	13.26	13.15	4.8	43,369	0.01%
2022/09/01	21.1	13.20	10	13.29	13.30	11.1	43,288	0.03%
2022/08/31	6	13.37	13	13.40	13.40	-7	43,083	-0.02%
2022/08/30	15	13.33	13	13.35	13.35	2	42,942	0.00%
2022/08/29	24.9	13.39	71	13.42	13.35	-46.1	42,862	-0.11%
2022/08/26	10.1	13.72	6.4	13.79	13.75	3.7	42,686	0.01%
2022/08/25	73.2	13.56	21.8	13.60	13.65	51.5	42,924	0.12%
2022/08/24	7.3	13.52	4	13.56	13.55	3.3	43,184	0.01%
2022/08/23	14.5	13.61	156	13.60	13.55	-141.5	44,962	-0.31%	大賣/鉅額交易
2022/08/22	13	13.78	9	13.78	13.80	4	45,880	0.01%
2022/08/19	22.8	13.85	34.2	13.90	13.90	-11.4	46,495	-0.02%
2022/08/18	114.3	13.90	53	13.90	13.85	61.3	47,213	0.13%	大買/
2022/08/17	18	13.99	203	14.00	14.00	-185	48,740	-0.38%	大賣/鉅額交易
2022/08/16	206	13.90	32.1	13.90	13.90	173.9	49,597	0.35%	大買/鉅額交易
2022/08/15	10.2	13.94	17	13.90	13.90	-6.8	50,188	-0.01%
2022/08/12	31.3	13.85	3	13.92	13.90	28.3	50,247	0.06%
2022/08/11	33.2	13.90	72	13.90	13.90	-38.8	50,440	-0.08%
2022/08/10	81.7	13.55	64	13.60	13.55	17.7	50,223	0.04%
2022/08/09	360	13.39	18	13.38	13.40	342	50,048	0.68%	大買/鉅額交易
2022/08/08	7.2	13.28	1	13.35	13.35	6.2	50,538	0.01%
2022/08/05	20.2	13.24	20	13.26	13.35	0.2	50,824	0.00%
2022/08/04	11.5	12.80	3	12.87	12.85	8.5	51,344	0.02%
2022/08/03	35.1	12.78	3	12.87	12.85	32.1	51,628	0.06%
2022/08/02	23.1	12.87	0	0.00	12.90	23.1	52,319	0.04%
2022/08/01	6	12.95	7	13.00	13.05	-1	53,286	0.00%
2022/07/29	12.1	12.96	20	13.01	12.90	-7.9	53,744	-0.01%
2022/07/28	16.7	12.88	0	0.00	12.95	16.7	53,825	0.03%
2022/07/27	18.2	12.85	5	12.91	12.85	13.2	53,828	0.02%
2022/07/26	24.1	12.93	15.1	12.95	12.95	9	54,020	0.02%
2022/07/25	10	12.83	8	12.88	12.85	2	54,429	0.00%
2022/07/22	10	12.70	9	12.74	12.75	1	54,861	0.00%
2022/07/21	22.6	12.55	24	12.62	12.65	-1.4	55,525	0.00%
2022/07/20	35.2	12.84	2	12.80	12.75	33.2	55,493	0.06%
2022/07/19	44.1	12.84	14	12.85	12.80	30.1	55,479	0.05%
2022/07/18	12	12.72	13.7	12.76	12.70	-1.7	55,457	0.00%
2022/07/15	5.8	12.59	2.1	12.62	12.50	3.7	55,469	0.01%
2022/07/14	9.1	12.72	22.2	12.80	12.75	-13.1	55,745	-0.02%
2022/07/13	411.4	12.73	63.2	12.75	12.80	348.2	55,895	0.62%	大買/鉅額交易
2022/07/12	101.7	12.32	406.2	12.40	12.30	-304.5	56,245	-0.54%	大買/大賣/鉅額交易
2022/07/11	5.6	12.87	2.1	12.85	12.80	3.5	56,183	0.01%
2022/07/08	15.2	12.89	0.2	12.95	12.90	15	56,933	0.03%
2022/07/07	12.5	12.89	5.7	12.90	12.90	6.8	56,884	0.01%
2022/07/06	48.7	12.99	1.2	12.96	12.90	47.5	56,712	0.08%
2022/07/05	22	14.23	12.6	14.29	14.25	9.4	56,037	0.02%
2022/07/04	25.7	14.24	20.5	14.27	14.20	5.3	55,263	0.01%
2022/07/01	50.5	14.45	21.5	14.40	14.30	29	56,045	0.05%
2022/06/30	19.3	14.78	2.1	14.80	14.70	17.2	56,326	0.03%
2022/06/29	27.4	15.20	1.5	15.20	15.20	25.9	55,861	0.05%
2022/06/28	104.1	15.25	1.5	15.27	15.30	102.6	57,279	0.18%	大買/鉅額交易
2022/06/27	3.6	15.31	20	15.36	15.25	-16.4	57,834	-0.03%
2022/06/24	5	15.18	1.1	15.15	15.25	3.9	57,680	0.01%
2022/06/23	3	15.08	4	15.04	15.10	-1	58,066	0.00%
2022/06/22	32.1	15.16	28	15.13	15.10	4.1	58,007	0.01%
2022/06/21	4.6	15.16	119	15.28	15.30	-114.4	57,943	-0.20%	大賣/鉅額交易
2022/06/20	38.6	14.91	4.5	14.91	14.70	34.1	57,917	0.06%
2022/06/17	9.2	15.07	82.1	15.10	15.15	-72.9	57,370	-0.13%
2022/06/16	13.1	15.47	33.3	15.39	15.25	-20.2	57,547	-0.04%
2022/06/15	18.2	15.53	27.2	15.50	15.50	-9	60,394	-0.01%
2022/06/14	7.1	15.44	283.5	15.44	15.55	-276.5	61,948	-0.45%	大賣/鉅額交易
2022/06/13	28.4	15.41	12	15.48	15.50	16.4	62,344	0.03%
2022/06/10	17.2	15.84	8	15.91	15.85	9.2	62,582	0.01%
2022/06/09	26.1	16.02	7	16.09	16.00	19.1	62,879	0.03%
2022/06/08	10.2	16.00	3.3	16.03	16.00	6.8	63,200	0.01%
2022/06/07	9.6	15.95	8.1	16.00	15.90	1.5	64,557	0.00%
2022/06/06	15.2	16.06	10	16.04	16.05	5.2	65,053	0.01%
2022/06/02	32.5	15.83	15	15.91	15.80	17.5	66,395	0.03%
2022/06/01	29.1	16.07	18	16.04	15.95	11.1	69,532	0.02%
2022/05/31	55.4	15.99	40	16.19	16.20	15.4	71,755	0.02%
2022/05/30	13.2	16.07	17	16.06	16.15	-3.8	70,440	-0.01%
2022/05/27	252.8	15.50	16.5	15.49	15.50	236.3	71,191	0.33%	大買/鉅額交易
2022/05/26	50.6	15.28	41	15.18	15.15	9.6	71,903	0.01%
2022/05/25	42.7	15.25	10.1	15.20	15.20	32.6	72,657	0.04%
2022/05/24	42.1	15.75	15	15.76	15.60	27.1	73,540	0.04%
2022/05/23	24.2	15.80	14.2	15.89	15.90	10	72,906	0.01%
2022/05/20	16.3	15.92	33.5	15.89	15.90	-17.2	73,902	-0.02%
2022/05/19	26.3	15.84	17	15.92	15.80	9.3	74,219	0.01%
2022/05/18	10.2	16.20	13	16.34	16.35	-2.8	74,585	0.00%
2022/05/17	67.7	15.87	12.5	15.93	15.85	55.2	74,977	0.07%
2022/05/16	24.8	15.87	98.5	15.72	15.85	-73.7	75,317	-0.10%
2022/05/13	45.6	15.99	15	15.97	16.00	30.6	75,827	0.04%
2022/05/12	37.7	16.00	25.5	16.05	15.85	12.2	76,243	0.02%
2022/05/11	59.7	16.56	33.1	16.44	16.40	26.7	75,317	0.04%
2022/05/10	47	16.63	45	16.66	16.70	2	75,489	0.00%
2022/05/09	100.2	16.89	14.2	16.94	16.85	86.1	75,350	0.11%
2022/05/06	74.8	17.33	20.4	17.31	17.45	54.4	75,578	0.07%
2022/05/05	46.1	17.70	262.1	17.60	17.65	-216	77,448	-0.28%	大賣/鉅額交易
2022/05/04	6.1	17.64	1.7	17.64	17.70	4.4	77,747	0.01%
2022/05/03	31.7	17.70	56.1	17.66	17.70	-24.4	78,503	-0.03%
2022/04/29	70.1	17.96	4	18.00	17.95	66.1	79,946	0.08%
2022/04/28	26	17.63	14.3	17.74	17.90	11.7	81,077	0.01%
2022/04/27	157.5	17.78	62	17.77	17.80	95.5	82,023	0.12%	大買/
2022/04/26	22	18.20	5	18.21	18.20	17	82,580	0.02%
2022/04/25	24.3	18.21	19.1	18.24	18.15	5.2	83,009	0.01%
2022/04/22	18.3	18.57	455.1	18.34	18.60	-436.8	84,359	-0.52%	大賣/鉅額交易
2022/04/21	18.3	18.47	110	18.55	18.40	-91.7	87,723	-0.10%	大賣/
2022/04/20	5.4	18.49	12	18.62	18.75	-6.6	89,730	-0.01%
2022/04/19	30.5	18.53	0	0.00	18.50	30.5	92,335	0.03%
2022/04/18	36.5	18.62	20.7	18.54	18.50	15.8	96,008	0.02%
2022/04/15	61.2	18.98	99.7	18.92	19.00	-38.5	95,286	-0.04%
2022/04/14	90.5	19.29	1,854.6	19.39	19.20	-1,764.1	95,330	-1.85%	大賣/鉅額交易
2022/04/13	19.4	19.57	47.1	19.60	19.65	-27.7	94,847	-0.03%
2022/04/12	94.6	19.59	80.2	19.51	19.55	14.4	95,107	0.02%
2022/04/11	75.6	19.89	20.2	19.78	19.75	55.4	94,877	0.06%
2022/04/08	228.2	19.76	20.2	19.52	19.80	208.1	95,305	0.22%	大買/鉅額交易
2022/04/07	178.9	19.83	256.5	19.41	19.30	-77.6	96,001	-0.08%	大買/大賣/
2022/04/06	205.6	19.55	148.1	19.55	19.70	57.5	95,900	0.06%	大買/大賣/
2022/04/01	3.7	19.21	165	19.27	19.30	-161.3	95,306	-0.17%	大賣/鉅額交易
2022/03/31	1,116.8	19.34	521.1	19.29	19.20	595.7	94,938	0.63%	大買/大賣/鉅額交易
2022/03/30	10	19.01	34.8	19.10	19.05	-24.8	94,025	-0.03%
2022/03/29	20.3	18.93	1	18.95	18.95	19.3	94,476	0.02%
2022/03/28	6.6	18.60	14.1	18.75	18.95	-7.5	95,706	-0.01%
2022/03/25	22.3	18.86	3.1	18.87	18.75	19.2	96,220	0.02%
2022/03/24	0.2	18.98	11	18.98	19.00	-10.8	97,646	-0.01%
2022/03/23	11.2	18.95	24.1	18.96	19.00	-12.9	100,697	-0.01%
2022/03/22	105.5	18.70	8	18.71	18.75	97.5	100,951	0.10%	大買/
2022/03/21	50.4	18.87	31.2	18.81	18.80	19.2	100,950	0.02%
2022/03/18	12.3	18.77	43.4	18.85	19.05	-31.1	100,367	-0.03%
2022/03/17	25.4	18.53	48.2	18.62	18.65	-22.8	97,396	-0.02%
2022/03/16	21	17.76	3.1	18.03	17.85	17.9	96,195	0.02%
2022/03/15	32	17.71	54	17.74	17.80	-22	95,878	-0.02%
2022/03/14	9.1	17.52	3.4	17.61	17.55	5.7	95,870	0.01%
2022/03/11	217.6	17.46	9.6	17.53	17.50	208	96,277	0.22%	大買/鉅額交易
2022/03/10	660.8	17.62	16	17.62	17.70	644.8	96,520	0.67%	大買/鉅額交易
2022/03/09	48.7	17.07	144	17.02	17.05	-95.3	95,926	-0.10%	大賣/
2022/03/08	366.8	16.79	44.3	17.02	16.95	322.5	95,709	0.34%	大買/鉅額交易
2022/03/07	172.8	17.02	344.8	17.00	17.05	-172	94,838	-0.18%	大買/大賣/鉅額交易
2022/03/04	185.8	18.01	38	18.04	17.90	147.8	92,986	0.16%	大買/鉅額交易
2022/03/03	31.4	18.44	3	18.40	18.45	28.4	91,649	0.03%
2022/03/02	87.9	18.32	35	18.36	18.40	52.9	92,395	0.06%
2022/03/01	77.3	18.73	104.4	18.68	18.75	-27.1	91,081	-0.03%	大賣/
2022/02/25	49.5	18.80	69	18.87	18.95	-19.5	90,730	-0.02%
2022/02/24	132.5	19.00	34.7	18.89	18.85	97.8	90,257	0.11%	大買/
2022/02/23	13.5	19.38	22	19.38	19.35	-8.5	88,904	-0.01%
2022/02/22	74.4	19.32	1,448.2	19.28	19.40	-1,373.8	90,191	-1.52%	大賣/鉅額交易
2022/02/21	23.1	19.52	27.1	19.54	19.60	-4	91,665	0.00%
2022/02/18	459.2	19.54	12	19.48	19.50	447.2	96,169	0.47%	大買/鉅額交易
2022/02/17	857.1	19.54	479.7	19.44	19.35	377.4	96,496	0.39%	大買/大賣/鉅額交易
2022/02/16	11	19.34	8.3	19.31	19.30	2.7	97,777	0.00%
2022/02/15	283.7	19.36	10	19.38	19.15	273.7	100,508	0.27%	大買/鉅額交易
2022/02/14	71	19.09	312	19.12	19.20	-241	100,398	-0.24%	大賣/鉅額交易
2022/02/11	28.3	19.28	31	19.29	19.30	-2.7	99,506	0.00%
2022/02/10	7.6	19.12	12	19.23	19.30	-4.4	99,021	0.00%
2022/02/09	38.4	19.29	20.3	19.28	19.30	18.1	98,611	0.02%
2022/02/08	18.7	19.12	34	19.19	19.25	-15.3	98,050	-0.02%
2022/02/07	135.1	18.89	173.8	18.98	19.10	-38.7	96,860	-0.04%	大買/大賣/
2022/01/26	61.7	18.23	14.6	18.21	18.20	47.1	94,430	0.05%
2022/01/25	136.7	18.14	39.8	18.11	18.20	96.8	93,985	0.10%	大買/
2022/01/24	244.7	18.31	270.7	18.12	18.45	-26	93,199	-0.03%	大買/大賣/
2022/01/21	89.9	18.46	41	18.35	18.40	48.9	91,776	0.05%
2022/01/20	88.6	18.63	49.2	18.61	18.75	39.4	90,155	0.04%
2022/01/19	91.6	19.04	151.5	18.90	18.85	-60	88,874	-0.07%	大賣/
2022/01/18	50.2	18.94	70	19.06	19.10	-19.8	87,706	-0.02%
2022/01/17	86.9	18.94	47	18.91	18.90	39.9	86,585	0.05%
2022/01/14	216.1	18.77	182.6	18.87	18.85	33.5	84,692	0.04%	大買/大賣/
2022/01/13	90.4	18.51	68.7	18.54	18.65	21.7	81,356	0.03%
2022/01/12	165.2	18.20	24.7	18.44	18.45	140.5	79,413	0.18%	大買/鉅額交易
2022/01/11	465.6	17.94	97.5	18.01	18.25	368.1	76,726	0.48%	大買/鉅額交易
2022/01/10	14.3	17.26	9	17.30	17.35	5.3	73,683	0.01%
2022/01/07	113.2	17.26	96	17.30	17.30	17.2	73,695	0.02%	大買/
2022/01/06	25.5	17.18	13.1	17.21	17.25	12.5	73,345	0.02%
2022/01/05	39	17.20	44	17.20	17.20	-5	73,189	-0.01%
2022/01/04	24.1	17.13	12	17.08	17.10	12.1	73,110	0.02%
2022/01/03	89.2	17.11	23.7	17.13	17.15	65.5	72,981	0.09%
2021/12/30	141	17.47	1,413.6	17.49	17.50	-1,272.7	71,626	-1.78%	大買/大賣/鉅額交易
2021/12/29	1,504.9	17.59	99.6	17.44	17.60	1,405.3	70,492	1.99%	大買/鉅額交易
2021/12/28	45	16.95	24	17.00	17.10	21	69,355	0.03%
2021/12/27	17.1	16.86	3	16.90	16.90	14.1	68,922	0.02%
2021/12/24	10.6	16.81	45.1	16.85	16.85	-34.5	69,645	-0.05%
2021/12/23	19.7	16.60	75	16.63	16.70	-55.3	69,265	-0.08%
2021/12/22	148.3	16.50	6	16.58	16.65	142.3	68,755	0.21%	大買/鉅額交易
2021/12/21	31.3	16.56	8	16.62	16.60	23.3	67,626	0.03%
2021/12/20	58.7	16.63	4	16.81	16.55	54.7	67,018	0.08%
2021/12/17	30.3	16.81	277.3	16.85	16.85	-247	65,735	-0.38%	大賣/鉅額交易
2021/12/16	56.3	16.51	32	16.51	16.50	24.3	62,859	0.04%
2021/12/15	5	16.56	17	16.61	16.55	-12	63,353	-0.02%
2021/12/14	22.4	16.52	17	16.52	16.60	5.4	64,095	0.01%
2021/12/13	33.5	16.72	2.6	16.68	16.65	31	65,341	0.05%
2021/12/10	49.2	16.68	5.1	16.76	16.60	44.1	65,336	0.07%
2021/12/09	50.3	16.54	46.1	16.62	16.65	4.3	66,257	0.01%
2021/12/08	71.6	16.64	31	16.52	16.50	40.6	66,982	0.06%
2021/12/07	5	16.45	16	16.46	16.70	-11	66,222	-0.02%
2021/12/06	20	16.45	3.1	16.47	16.45	16.9	65,707	0.03%
2021/12/03	10	16.40	10	16.43	16.35	0	65,448	0.00%
2021/12/02	23.2	16.12	2	16.15	16.15	21.2	65,049	0.03%
2021/12/01	17	16.15	5	16.18	16.25	12	64,906	0.02%
2021/11/30	22.5	16.14	31	16.20	16.40	-8.6	64,479	-0.01%
2021/11/29	81.4	16.11	29.5	16.11	16.20	51.9	64,003	0.08%
2021/11/26	54.3	16.50	21	16.45	16.35	33.3	63,263	0.05%
2021/11/25	10.1	16.70	9.1	16.70	16.80	1	62,823	0.00%
2021/11/24	51.5	16.96	57	16.81	16.80	-5.6	63,421	-0.01%
2021/11/23	5.3	16.76	14	16.75	16.80	-8.7	62,961	-0.01%
2021/11/22	42.9	16.62	56.1	16.70	16.70	-13.3	62,204	-0.02%
2021/11/19	67.5	16.83	78.6	16.82	16.85	-11.1	61,861	-0.02%
2021/11/18	613.1	17.18	659.3	17.14	17.10	-46.2	60,633	-0.08%	大買/大賣/
2021/11/17	240.5	16.53	155.1	16.66	16.95	85.5	58,267	0.15%	大買/大賣/
2021/11/16	10	15.45	656.4	15.35	15.65	-646.4	54,411	-1.19%	大賣/鉅額交易
2021/11/15	102.5	15.61	29.2	15.65	15.60	73.3	54,942	0.13%	大買/
2021/11/12	69.5	14.99	240.5	15.02	15.30	-171	53,620	-0.32%	大賣/鉅額交易
2021/11/11	38.7	14.48	65	14.54	14.50	-26.3	51,294	-0.05%
2021/11/09	1.7	14.25	46.2	14.26	14.30	-44.4	56,846	-0.08%
2021/11/08	1	14.20	6	14.28	14.30	-5	57,001	-0.01%
2021/11/05	9	14.15	5.5	14.16	14.15	3.5	58,065	0.01%
2021/11/04	23	14.22	42	14.15	14.15	-19	59,407	-0.03%
2021/11/03	10	14.12	0	0.00	14.15	10	60,455	0.02%
2021/11/02	5.2	14.12	34.2	14.14	14.15	-29	61,236	-0.05%
2021/11/01	2.7	14.14	39	14.12	14.10	-36.4	61,653	-0.06%
2021/10/29	39.8	14.23	42	14.20	14.20	-2.2	61,686	0.00%
2021/10/28	0.1	14.30	3	14.30	14.35	-2.9	61,681	0.00%
2021/10/27	3.4	14.30	10	14.30	14.30	-6.6	61,901	-0.01%
2021/10/26	1	14.30	38.4	14.28	14.30	-37.3	62,189	-0.06%
2021/10/25	5	14.15	46	14.18	14.15	-41	62,115	-0.07%
2021/10/22	12	14.10	0	0.00	14.15	12	63,530	0.02%
2021/10/21	0.3	14.18	50	14.20	14.15	-49.7	64,559	-0.08%
2021/10/20	12	14.17	2	14.10	14.15	10	64,956	0.02%
2021/10/19	5.3	14.35	3	14.30	14.25	2.3	65,046	0.00%
2021/10/18	53	14.30	18	14.27	14.20	35	65,164	0.05%
2021/10/15	5.2	14.08	2	14.10	14.10	3.2	65,357	0.00%
2021/10/14	45.3	14.02	1.1	14.10	14.00	44.2	66,634	0.07%
2021/10/13	12.4	14.13	40	14.05	14.10	-27.7	68,350	-0.04%
2021/10/12	25.4	14.09	53	14.14	14.20	-27.7	70,419	-0.04%
2021/10/08	32	14.10	92	14.13	14.15	-60	70,965	-0.08%
2021/10/07	10.1	14.20	46	14.15	14.10	-35.9	71,561	-0.05%
2021/10/06	86	13.98	51.2	14.00	14.00	34.8	72,631	0.05%
2021/10/05	19.3	13.92	8	13.91	13.95	11.3	73,764	0.02%
2021/10/04	36.3	13.91	42.3	13.95	13.90	-5.9	74,530	-0.01%
2021/10/01	58.2	13.96	21	14.00	14.00	37.2	76,499	0.05%
2021/09/30	2	14.10	49.9	14.08	14.20	-47.9	76,853	-0.06%
2021/09/29	62.1	14.09	84	14.07	14.05	-21.9	77,139	-0.03%
2021/09/28	5.2	14.14	60	14.18	14.20	-54.8	77,236	-0.07%
2021/09/27	1.3	14.16	60	14.19	14.20	-58.7	77,492	-0.08%
2021/09/24	35.5	14.05	11.7	14.07	14.10	23.8	77,668	0.03%
2021/09/23	59.2	14.18	2	14.20	14.10	57.2	77,779	0.07%
2021/09/22	92	13.92	135	13.96	14.10	-43	78,426	-0.05%	大賣/
2021/09/17	182.6	14.33	4	14.44	14.25	178.6	78,310	0.23%	大買/鉅額交易
2021/09/16	85.5	14.57	755	14.50	14.50	-669.5	77,892	-0.86%	大賣/鉅額交易
2021/09/15	8.1	14.31	54.8	14.26	14.35	-46.7	76,980	-0.06%
2021/09/14	40.5	14.20	89.3	14.23	14.30	-48.9	78,401	-0.06%
2021/09/13	34.2	14.13	134	14.10	14.10	-99.8	80,629	-0.12%	大賣/
2021/09/10	3.6	13.84	7	13.80	13.90	-3.4	80,610	0.00%
2021/09/09	17	13.76	0	0.00	13.80	17	81,822	0.02%
2021/09/08	12	13.72	63	13.77	13.75	-51	81,808	-0.06%
2021/09/07	15.2	13.78	1	13.80	13.85	14.2	81,940	0.02%
2021/09/06	8	13.83	85	13.85	13.80	-77	81,919	-0.09%
2021/09/03	6.2	13.88	32	13.91	13.95	-25.8	81,961	-0.03%
2021/09/02	43.9	13.79	10	13.90	13.75	33.9	82,377	0.04%
2021/09/01	38	14.06	12	14.14	14.10	26	81,731	0.03%
2021/08/31	62.8	13.96	75	14.09	14.20	-12.2	81,436	-0.01%
2021/08/30	24	14.05	70	14.14	14.20	-46	81,177	-0.06%
2021/08/27	110	13.68	16	13.77	13.80	94	80,857	0.12%	大買/
2021/08/26	12.2	13.56	15.1	13.60	13.65	-2.9	80,751	0.00%
2021/08/25	5	13.56	212	13.58	13.65	-207	81,508	-0.25%	大賣/鉅額交易
2021/08/24	12	13.27	17.8	13.32	13.40	-5.8	81,434	-0.01%
2021/08/23	11	13.25	6	13.30	13.35	5	82,123	0.01%
2021/08/20	55.6	13.08	68	13.13	13.15	-12.5	82,382	-0.02%
2021/08/19	101.5	13.36	229	13.17	13.20	-127.5	82,509	-0.15%	大買/大賣/鉅額交易
2021/08/18	22.2	13.54	45.3	13.57	13.60	-23.1	81,570	-0.03%
2021/08/17	759.1	13.55	75	13.64	13.65	684.1	81,339	0.84%	大買/鉅額交易
2021/08/16	200.4	13.82	40.1	13.74	13.70	160.4	80,832	0.20%	大買/鉅額交易
2021/08/13	709.1	14.29	592.5	14.13	14.30	116.5	78,735	0.15%	大買/大賣/鉅額交易
2021/08/12	40.1	13.89	6.5	13.87	13.85	33.6	76,171	0.04%
2021/08/11	22.1	13.86	68.1	13.94	13.90	-46.1	77,421	-0.06%
2021/08/10	84.8	13.76	26	13.73	13.85	58.8	79,013	0.07%
2021/08/09	71	14.17	46	14.15	14.15	25	81,499	0.03%
2021/08/06	14.1	14.17	5	14.28	14.25	9.1	82,427	0.01%
2021/08/05	81	14.25	102	14.24	14.25	-21	84,791	-0.02%	大賣/
2021/08/04	32	14.23	4.1	14.24	14.25	27.9	90,808	0.03%
2021/08/03	70.2	14.10	6	14.17	14.20	64.2	95,849	0.07%
2021/08/02	0.4	14.14	2.1	14.15	14.20	-1.7	98,894	0.00%
2021/07/30	4.3	14.14	4	14.11	14.10	0.3	99,430	0.00%
2021/07/29	5	14.00	2	14.00	14.10	3	100,379	0.00%
2021/07/28	71.2	13.78	54	13.71	13.85	17.2	102,409	0.02%
2021/07/27	20.3	14.00	32	14.05	13.95	-11.8	106,150	-0.01%
2021/07/26	63.1	14.59	52	14.26	14.25	11.1	107,347	0.01%
2021/07/23	65.2	14.35	56	14.40	14.40	9.2	109,081	0.01%
2021/07/22	78.5	14.20	73.9	14.21	14.20	4.6	111,678	0.00%
2021/07/21	22.3	14.08	118	14.05	14.10	-95.7	114,878	-0.08%	大賣/
2021/07/20	121.1	14.12	99	14.07	14.15	22.1	120,639	0.02%	大買/
2021/07/19	53.6	14.53	96.1	14.70	14.45	-42.5	121,839	-0.03%
2021/07/16	54.4	14.67	130	14.52	14.70	-75.6	123,822	-0.06%	大賣/
2021/07/15	5.1	14.09	13.8	14.15	14.20	-8.7	122,551	-0.01%
2021/07/14	16.1	13.91	26	13.91	13.95	-9.9	122,986	-0.01%
2021/07/13	17.3	13.88	64.1	13.90	13.80	-46.8	124,648	-0.04%
2021/07/12	11.1	14.02	67	14.02	13.95	-56	124,581	-0.04%
2021/07/09	62.1	13.75	11	13.78	13.70	51.1	124,502	0.04%
2021/07/08	44.3	13.83	76.8	13.88	13.95	-32.5	124,941	-0.03%
2021/07/07	27.8	13.38	18.6	13.42	13.50	9.2	124,426	0.01%
2021/07/06	47.1	13.30	32.1	13.31	13.30	15	126,833	0.01%
2021/07/05	11.3	13.22	16.2	13.23	13.25	-4.9	126,659	0.00%
2021/07/02	7	13.09	13	13.08	13.15	-6	126,296	0.00%
2021/07/01	2.1	13.05	21	13.04	13.05	-19	126,328	-0.02%
2021/06/30	3.8	13.12	5	13.15	13.15	-1.3	126,167	0.00%
2021/06/29	100.1	13.21	79	12.99	13.00	21.1	126,127	0.02%
2021/06/28	46.1	13.17	43.1	13.14	13.20	3	125,824	0.00%
2021/06/25	21.1	12.92	11	12.94	12.95	10.1	125,374	0.01%
2021/06/24	17	12.84	9	12.83	12.80	8	125,396	0.01%
2021/06/23	16.3	12.86	71	12.87	12.85	-54.7	126,305	-0.04%
2021/06/22	10	12.75	197.3	12.80	12.65	-187.3	126,230	-0.15%	大賣/鉅額交易
2021/06/21	23.1	12.16	4	12.23	12.15	19.1	123,178	0.02%
2021/06/18	67.1	12.31	15	12.30	12.25	52.1	122,899	0.04%
2021/06/17	3.1	12.42	10	12.41	12.45	-7	122,509	-0.01%
2021/06/16	27.1	12.27	5.8	12.31	12.35	21.3	124,544	0.02%
2021/06/15	14.5	12.39	7	12.39	12.40	7.5	124,700	0.01%
2021/06/11	0.3	12.51	1	12.50	12.50	-0.8	124,890	0.00%
2021/06/10	11.2	12.39	15.9	12.35	12.45	-4.7	125,395	0.00%
2021/06/09	5.3	12.41	43	12.45	12.45	-37.8	126,284	-0.03%
2021/06/08	36.4	12.50	0	0.00	12.55	36.4	126,469	0.03%
2021/06/07	25.1	12.47	165	12.49	12.50	-139.9	128,135	-0.11%	大賣/鉅額交易
2021/06/04	35.1	12.53	59	12.64	12.65	-24	128,650	-0.02%
2021/06/03	70.1	12.66	4	12.70	12.70	66.1	129,597	0.05%
2021/06/02	8.3	12.66	101.6	12.72	12.75	-93.4	130,004	-0.07%	大賣/
2021/06/01	6.6	12.56	25.1	12.54	12.60	-18.5	129,273	-0.01%
2021/05/31	46	12.41	10	12.39	12.45	36	129,332	0.03%
2021/05/28	6	12.32	21.3	12.30	12.30	-15.3	128,901	-0.01%
2021/05/27	7.1	12.05	8.9	12.09	12.10	-1.9	128,298	0.00%
2021/05/26	8.3	12.23	40	12.17	12.20	-31.8	128,177	-0.02%
2021/05/25	142	12.11	9.1	12.12	12.10	132.9	128,520	0.10%	大買/鉅額交易
2021/05/24	3.1	12.00	5	12.05	12.05	-1.9	128,334	0.00%
2021/05/21	2.1	12.10	32	11.96	12.05	-30	128,303	-0.02%
2021/05/20	25.1	11.81	16	11.82	11.85	9.1	127,584	0.01%
2021/05/19	143.1	11.98	3	11.92	11.95	140.1	126,812	0.11%	大買/鉅額交易
2021/05/18	13.5	11.83	39	11.98	12.10	-25.5	125,810	-0.02%
2021/05/17	225.2	11.33	325.1	11.30	11.20	-100	123,704	-0.08%	大買/大賣/
2021/05/14	468.1	12.27	169	12.11	12.10	299.1	119,729	0.25%	大買/大賣/鉅額交易
2021/05/13	385.4	12.21	33	12.20	12.10	352.4	117,481	0.30%	大買/鉅額交易
2021/05/12	182.7	12.61	1,461.3	12.91	12.40	-1,278.6	114,416	-1.12%	大買/大賣/鉅額交易
2021/05/11	813.1	13.27	42.1	13.22	13.00	771.1	108,102	0.71%	大買/鉅額交易
2021/05/10	622	13.35	291	13.13	13.35	331	102,931	0.32%	大買/大賣/鉅額交易
2021/05/07	35	12.74	33	12.74	12.85	2	100,112	0.00%
2021/05/06	218	12.69	391	12.67	12.75	-173	99,754	-0.17%	大買/大賣/鉅額交易
2021/05/05	671.1	12.66	67.5	12.55	12.60	603.6	98,452	0.61%	大買/鉅額交易
2021/05/04	509.6	12.38	900.8	12.60	12.35	-391.2	96,151	-0.41%	大買/大賣/鉅額交易
2021/05/03	309.5	13.10	429.6	13.00	13.00	-120.1	91,250	-0.13%	大買/大賣/鉅額交易
2021/04/29	662.1	13.06	252	13.06	13.05	410.1	89,321	0.46%	大買/大賣/鉅額交易
2021/04/28	587.1	13.31	19.3	13.16	13.15	567.8	86,923	0.65%	大買/鉅額交易
2021/04/27	224.5	13.34	56.6	13.34	13.45	167.9	84,339	0.20%	大買/鉅額交易
2021/04/26	961.6	13.12	463.5	13.44	13.50	498.1	80,862	0.62%	大買/大賣/鉅額交易
2021/04/23	50.3	12.16	115.1	12.13	12.30	-64.8	74,293	-0.09%	大賣/
2021/04/22	112.2	11.93	127	12.04	11.85	-14.8	72,104	-0.02%	大買/大賣/
2021/04/21	97.2	11.70	42.4	11.62	11.75	54.8	68,469	0.08%
2021/04/20	82.1	11.77	9.1	11.76	11.80	73	68,119	0.11%
2021/04/19	42.2	11.64	109	11.67	11.80	-66.8	67,727	-0.10%	大賣/
2021/04/16	23	11.20	13	11.27	11.25	10	67,623	0.01%
2021/04/15	78	11.22	73	11.22	11.25	5	67,182	0.01%
2021/04/14	37.9	11.00	23	10.99	11.05	14.9	66,270	0.02%
2021/04/13	90.9	11.14	10.3	11.29	11.05	80.6	65,355	0.12%
2021/04/12	30.5	11.06	63	11.03	11.15	-32.5	63,818	-0.05%
2021/04/09	31	10.35	21	10.35	10.40	10	60,551	0.02%
2021/04/08	31	10.44	0.1	10.40	10.40	30.9	60,532	0.05%
2021/04/07	46.2	10.43	28	10.45	10.45	18.2	61,313	0.03%
2021/04/06	19.4	10.49	4	10.50	10.45	15.4	61,136	0.03%
2021/04/01	7.1	10.52	3.9	10.50	10.50	3.2	60,829	0.01%
2021/03/31	177	10.45	17	10.46	10.50	160	60,761	0.26%	大買/鉅額交易
2021/03/30	15	10.37	2	10.38	10.40	13	61,195	0.02%
2021/03/29	6	10.45	31	10.45	10.50	-25	61,482	-0.04%
2021/03/26	16.1	10.57	52	10.61	10.50	-36	62,181	-0.06%
2021/03/25	23	10.31	40.3	10.41	10.50	-17.3	62,038	-0.03%
2021/03/24	67	10.15	0	0.00	10.20	67	62,349	0.11%
2021/03/23	7	10.21	6	10.23	10.20	1	62,367	0.00%
2021/03/22	8	10.10	31	10.14	10.15	-23	62,486	-0.04%
2021/03/19	25	10.03	8.1	10.05	10.00	17	62,256	0.03%
2021/03/18	331.1	10.00	116.3	10.02	10.00	214.8	60,575	0.35%	大買/大賣/鉅額交易
2021/03/17	14.1	10.01	8	10.05	10.05	6.1	60,896	0.01%
2021/03/16	32.2	10.12	22	10.10	10.10	10.2	60,755	0.02%
2021/03/15	31.6	10.01	209.1	10.04	10.10	-177.5	60,452	-0.29%	大賣/鉅額交易
2021/03/12	9.4	9.81	36	9.83	9.87	-26.6	59,766	-0.04%
2021/03/11	39.1	9.90	70	9.92	9.83	-30.9	60,524	-0.05%
2021/03/10	13	9.80	122	9.81	9.80	-109	59,580	-0.18%	大賣/鉅額交易
2021/03/09	4	9.63	26	9.65	9.70	-22	58,773	-0.04%
2021/03/08	17	9.51	26.1	9.54	9.46	-9.1	57,704	-0.02%
2021/03/05	6	9.38	5	9.47	9.44	1	57,289	0.00%
2021/03/04	1	9.33	30	9.38	9.45	-29	58,862	-0.05%
2021/03/03	23	9.39	8	9.40	9.42	15	58,451	0.03%
2021/03/02	16	9.34	6	9.34	9.28	10	57,903	0.02%
2021/02/26	117	9.34	3	9.38	9.30	114	57,908	0.20%	大買/鉅額交易
2021/02/25	12	9.51	60.1	9.48	9.55	-48.1	56,837	-0.08%
2021/02/24	1	9.32	10.9	9.36	9.31	-9.9	55,825	-0.02%
2021/02/23	11	9.29	17.6	9.26	9.29	-6.6	55,424	-0.01%
2021/02/22	2	9.22	0.4	9.23	9.20	1.6	54,947	0.00%
2021/02/19	16	9.16	0	0.00	9.20	16	54,816	0.03%
2021/02/18	0	0.00	37.2	9.27	9.25	-37.2	54,667	-0.07%
2021/02/17	1.9	9.17	14	9.16	9.19	-12.1	54,240	-0.02%
2021/02/05	6	9.04	6	9.05	9.06	0	53,406	0.00%
2021/02/04	11	9.04	0	0.00	9.03	11	53,389	0.02%
2021/02/03	0.2	9.01	8	9.03	9.05	-7.8	53,773	-0.01%
2021/02/02	3	8.97	5	9.00	8.95	-2	53,969	0.00%
2021/02/01	6	8.95	1	8.94	8.93	5	53,717	0.01%
2021/01/29	7.1	8.96	4	9.00	8.92	3.1	53,647	0.01%
2021/01/28	38.6	8.95	0	0.00	8.94	38.6	53,137	0.07%
2021/01/26	13	9.04	2	9.06	9.04	11	52,234	0.02%
2021/01/25	18	9.06	2	9.03	9.08	16	51,945	0.03%
2021/01/22	16.9	9.05	83	9.05	9.04	-66.1	51,816	-0.13%
2021/01/21	10	9.13	0	0.00	9.06	10	51,422	0.02%
2021/01/20	44	9.13	2	9.19	9.06	42	51,121	0.08%
2021/01/19	2	9.29	0	0.00	9.31	2	50,347	0.00%
2021/01/18	5	9.16	10.9	9.20	9.25	-5.9	50,015	-0.01%
2021/01/15	64	9.31	12.7	9.39	9.28	51.3	49,517	0.10%
2021/01/14	96	9.45	15	9.46	9.46	81	49,113	0.16%
2021/01/13	518	9.53	11	9.57	9.51	507	48,581	1.04%	大買/鉅額交易
2021/01/12	66.1	9.49	3.9	9.49	9.47	62.2	47,754	0.13%
2021/01/11	157.9	9.85	120.6	9.71	9.71	37.3	46,504	0.08%	大買/大賣/
2021/01/08	12	9.34	5	9.37	9.41	7	44,014	0.02%
2021/01/07	25	9.32	2	9.32	9.29	23	43,079	0.05%
2021/01/06	5	9.34	13	9.33	9.28	-8	42,418	-0.02%
2021/01/05	2.4	9.20	20	9.21	9.24	-17.6	41,546	-0.04%
2021/01/04	6	9.24	9	9.25	9.24	-3	41,129	-0.01%
2020/12/31	2	9.29	6	9.39	9.30	-4	40,631	-0.01%
2020/12/30	27.2	9.25	127	9.29	9.38	-99.8	39,974	-0.25%	大賣/
2020/12/29	10	9.20	15	9.18	9.18	-5	38,800	-0.01%
2020/12/28	1	9.17	14	9.18	9.17	-13	38,423	-0.03%
2020/12/25	169	9.23	4.9	9.24	9.20	164.1	38,192	0.43%	大買/鉅額交易
2020/12/24	0	0.00	41	9.20	9.22	-41	37,695	-0.11%
2020/12/23	5	9.04	11	9.04	9.19	-6	36,409	-0.02%
2020/12/22	16	9.11	35.2	9.12	9.05	-19.2	35,227	-0.05%
2020/12/21	43	9.06	3.1	9.09	9.11	39.9	34,095	0.12%
2020/12/18	18.4	9.06	18.4	9.15	9.04	0	32,588	0.00%
2020/12/17	7	9.11	2.3	9.12	9.15	4.7	30,533	0.02%
2020/12/16	5	9.00	46	9.08	9.10	-41	29,857	-0.14%
2020/12/15	18	8.95	0	0.00	8.94	18	29,180	0.06%
2020/12/14	9.1	9.05	0	0.00	9.06	9.1	28,503	0.03%
2020/12/11	8.5	9.01	16	9.06	9.07	-7.5	27,831	-0.03%
2020/12/10	11.3	8.96	4	8.96	8.96	7.3	26,740	0.03%
2020/12/09	16	8.87	87	8.89	8.90	-71	26,316	-0.27%
2020/12/08	41	8.97	5	8.95	8.95	36	25,947	0.14%
2020/12/07	11	9.11	56.3	9.10	9.13	-45.3	25,171	-0.18%
2020/12/04	0	0.00	35	8.99	9.00	-35	23,819	-0.15%
2020/12/03	0	0.00	30	8.92	8.92	-30	22,879	-0.13%
2020/12/02	30	8.85	77	8.91	8.93	-47	22,440	-0.21%
2020/12/01	30	8.85	0.1	8.88	8.88	29.9	21,754	0.14%
2020/11/30	128.3	8.94	127	8.93	8.92	1.3	21,563	0.01%	大買/大賣/
2020/11/27	0.9	8.70	5	8.69	8.74	-4.1	19,732	-0.02%
2020/11/26	0	0.00	1.1	8.71	8.71	-1.1	19,422	-0.01%
2020/11/25	2	8.69	0	0.00	8.68	2	19,619	0.01%
2020/11/24	10	8.66	5	8.69	8.69	5	19,222	0.03%
2020/11/23	9	8.64	0	0.00	8.68	9	19,056	0.05%
2020/11/20	0	0.00	5.1	8.65	8.64	-5.1	18,889	-0.03%
2020/11/19	0	0.00	0	8.68	8.69	0	18,794	0.00%
2020/11/18	1	8.66	15	8.72	8.72	-14	18,609	-0.08%
2020/11/17	0.2	8.65	2	8.66	8.66	-1.8	18,466	-0.01%
2020/11/12	6	8.69	0	0.00	8.69	6	18,904	0.03%
2020/11/11	0.1	8.72	6.1	8.77	8.79	-6	18,722	-0.03%
2020/11/10	60.7	8.68	26	8.67	8.67	34.7	18,183	0.19%
2020/11/09	5	8.63	46	8.62	8.62	-41	17,793	-0.23%
2020/11/06	0	0.00	1	8.58	8.58	-1	17,608	-0.01%
2020/11/04	1	8.46	0	0.00	8.49	1	17,619	0.01%
2020/11/03	3	8.45	0	0.00	8.53	3	17,807	0.02%
2020/11/02	0.6	8.40	0	0.00	8.46	0.6	17,998	0.00%
2020/10/30	7	8.38	0	0.00	8.38	7	18,094	0.04%
2020/10/29	2	8.42	0	0.00	8.44	2	17,946	0.01%
2020/10/28	10	8.48	0	0.00	8.50	10	17,975	0.06%
2020/10/27	1.4	8.49	0	0.00	8.52	1.4	18,143	0.01%
2020/10/23	0	0.00	2	8.47	8.47	-2	18,589	-0.01%
2020/10/22	0	8.48	1	8.50	8.44	-1	18,859	-0.01%
2020/10/21	0	0.00	62	8.50	8.50	-62	18,834	-0.33%
2020/10/20	2	8.47	0	0.00	8.49	2	19,061	0.01%
2020/10/19	0	0.00	1	8.52	8.50	-1	19,162	-0.01%
2020/10/16	0	0.00	3	8.44	8.42	-3	19,418	-0.02%
2020/10/15	1	8.43	0	0.00	8.42	1	19,745	0.01%
2020/10/13	4	8.48	0	0.00	8.50	4	19,956	0.02%
2020/10/12	1	8.59	1	8.55	8.55	0	20,127	0.00%
2020/10/07	0	0.00	11	8.56	8.55	-11	20,568	-0.05%
2020/10/06	0	0.00	10	8.60	8.61	-10	20,790	-0.05%
2020/10/05	2	8.52	1	8.52	8.45	1	21,102	0.00%
2020/09/30	15	8.53	0	0.00	8.51	15	21,654	0.07%
2020/09/29	0	0.00	61	8.51	8.51	-61	21,984	-0.28%
2020/09/28	2	8.39	3	8.39	8.41	-1	22,689	0.00%
2020/09/25	13.3	8.27	9	8.28	8.33	4.3	24,011	0.02%
2020/09/24	101	8.31	1	8.30	8.21	100	25,377	0.39%	大買/
2020/09/23	22	8.41	2	8.42	8.46	20	25,610	0.08%
2020/09/22	14	8.52	0	0.00	8.50	14	26,012	0.05%
2020/09/21	4	8.64	0	0.00	8.61	4	26,180	0.02%
2020/09/18	3.1	8.71	3	8.71	8.65	0.1	26,412	0.00%
2020/09/17	4.2	8.72	0	0.00	8.70	4.2	26,146	0.02%
2020/09/15	2	8.75	4	8.73	8.75	-2	26,226	-0.01%
2020/09/14	16	8.76	3	8.77	8.77	13	26,778	0.05%
2020/09/11	21	8.75	14	8.78	8.77	7	26,860	0.03%
2020/09/09	5	8.55	0	0.00	8.60	5	26,769	0.02%
2020/09/07	0	0.00	11	8.64	8.62	-11	27,362	-0.04%
2020/09/04	2	8.56	0	0.00	8.58	2	27,860	0.01%
2020/09/03	2	8.59	3	8.58	8.59	-1	27,964	0.00%
2020/09/02	8	8.58	4	8.60	8.57	4	27,849	0.01%
2020/09/01	1	8.60	5	8.62	8.60	-4	28,084	-0.01%
2020/08/31	1	8.66	0	0.00	8.54	1	28,148	0.00%
2020/08/27	0	0.00	1	8.58	8.57	-1	28,494	0.00%
2020/08/26	34	8.61	24	8.62	8.58	10	28,682	0.03%
2020/08/25	5.3	8.60	1	8.62	8.58	4.3	29,029	0.01%
2020/08/24	5	8.53	0	0.00	8.53	5	29,425	0.02%
2020/08/20	72	8.50	3	8.44	8.41	69	29,657	0.23%
2020/08/19	43	8.71	0	0.00	8.65	43	29,248	0.15%
2020/08/18	3	8.67	0	0.00	8.67	3	29,074	0.01%
2020/08/17	2	8.64	0	0.00	8.70	2	29,196	0.01%
2020/08/14	2	8.62	100	8.67	8.66	-98	29,191	-0.34%
2020/08/13	6	8.66	0.1	8.68	8.68	5.9	29,262	0.02%
2020/08/12	1	8.69	6	8.68	8.68	-5	29,449	-0.02%
2020/08/11	4	8.69	1	8.70	8.68	3	29,567	0.01%
2020/08/10	3	8.67	10	8.71	8.72	-7	29,663	-0.02%
2020/08/07	3	8.69	0	0.00	8.66	3	29,659	0.01%
2020/08/06	2.5	8.69	1	8.77	8.71	1.5	29,540	0.00%
2020/08/05	4	8.65	4	8.66	8.63	0	29,537	0.00%
2020/08/04	0	0.00	1	8.64	8.58	-1	29,689	0.00%
2020/08/03	6	8.56	0	0.00	8.53	6	29,707	0.02%
2020/07/31	2	8.64	0	0.00	8.64	2	29,568	0.01%
2020/07/30	34	8.65	0.4	8.66	8.66	33.6	29,583	0.11%
2020/07/29	5	8.74	0	0.00	8.75	5	29,487	0.02%
2020/07/28	0	0.00	50	8.57	8.59	-50	29,815	-0.17%
2020/07/27	31	8.67	61.8	8.71	8.61	-30.8	30,109	-0.10%
2020/07/24	8	8.78	14	8.80	8.75	-6	30,314	-0.02%
2020/07/23	0	0.00	1	8.81	8.86	-1	30,505	0.00%
2020/07/22	3	8.87	1	8.86	8.90	2	30,663	0.01%
2020/07/21	29.4	8.89	5	8.96	8.85	24.4	30,465	0.08%
2020/07/20	13	8.88	5	8.92	8.94	8	30,241	0.03%
2020/07/17	1	8.92	13	8.91	8.91	-12	30,297	-0.04%
2020/07/16	3	8.88	2	8.91	8.87	1	30,725	0.00%
2020/07/15	6	8.86	4	8.88	8.86	2	30,708	0.01%
2020/07/14	3	8.88	0	0.00	8.88	3	30,875	0.01%
2020/07/13	14	8.78	1	8.79	8.81	13	31,115	0.04%
2020/07/10	14	8.75	0	0.00	8.75	14	31,523	0.04%
2020/07/09	202	8.88	0	0.00	8.83	202	31,610	0.64%	大買/鉅額交易
2020/07/08	12	8.91	0	0.00	8.92	12	31,802	0.04%
2020/07/07	32	8.96	0	0.00	8.94	32	31,687	0.10%
2020/07/06	27	9.03	14	9.00	9.04	13	31,066	0.04%
2020/07/03	33	9.47	14.8	9.47	9.47	18.2	29,825	0.06%
2020/07/02	15	9.47	0	0.00	9.48	15	28,526	0.05%
2020/07/01	4	9.47	10.8	9.47	9.48	-6.8	28,038	-0.02%
2020/06/30	2	9.41	5	9.40	9.46	-3	27,582	-0.01%
2020/06/29	25	9.35	0	0.00	9.37	25	27,984	0.09%
2020/06/24	3	9.37	3	9.35	9.34	0	27,915	0.00%
2020/06/23	16	9.35	2	9.34	9.33	14	28,234	0.05%
2020/06/22	0	0.00	4	9.32	9.32	-4	28,295	-0.01%
2020/06/19	27	9.31	4	9.36	9.26	23	28,847	0.08%
2020/06/18	54	9.38	6	9.37	9.40	48	28,729	0.17%
2020/06/17	3	9.37	0	0.00	9.40	3	28,912	0.01%
2020/06/16	60.2	9.37	2.2	9.38	9.39	58	29,766	0.19%
2020/06/15	17	9.15	3	9.26	9.27	14	31,261	0.04%
2020/06/12	9	9.07	0	0.00	9.16	9	31,650	0.03%
2020/06/11	54	9.36	7	9.24	9.20	47	32,027	0.15%
2020/06/10	0	0.00	9	9.45	9.47	-9	31,963	-0.03%
2020/06/09	4	9.49	3	9.47	9.48	1	33,030	0.00%
2020/06/08	0	0.00	1	9.49	9.49	-1	33,656	0.00%
2020/06/05	1	9.37	10	9.36	9.40	-9	33,743	-0.03%
2020/06/04	0.1	9.32	3	9.34	9.36	-2.9	34,278	-0.01%
2020/06/03	0.3	9.28	2	9.27	9.30	-1.7	34,614	0.00%
2020/06/02	0	0.00	61	9.16	9.14	-61	34,369	-0.18%
2020/06/01	6.9	9.10	9	9.14	9.11	-2.1	34,332	-0.01%
2020/05/29	10	8.97	3	9.07	9.09	7	34,099	0.02%
2020/05/27	12	9.05	24	9.05	9.07	-12	33,948	-0.04%
2020/05/26	0	0.00	22	9.04	9.02	-22	34,214	-0.06%
2020/05/25	8	8.92	510	8.88	8.97	-502	34,322	-1.46%	大賣/鉅額交易
2020/05/22	19	8.94	0	0.00	8.93	19	34,457	0.06%
2020/05/21	2	9.02	0	0.00	9.01	2	34,522	0.01%
2020/05/20	13	9.00	0	0.00	9.02	13	34,534	0.04%
2020/05/18	1	8.91	7	8.97	8.95	-6	34,373	-0.02%
2020/05/15	26	8.98	2	9.00	8.95	24	34,217	0.07%
2020/05/14	6	9.00	0	0.00	8.99	6	34,006	0.02%
2020/05/13	6	9.04	0	0.00	9.04	6	33,834	0.02%
2020/05/12	5	9.02	3	9.05	9.04	2	33,932	0.01%
2020/05/11	5.5	9.07	1.1	9.11	9.10	4.4	33,846	0.01%
2020/05/08	1	9.00	0	0.00	8.98	1	33,671	0.00%
2020/05/06	6	8.90	1	8.90	8.90	5	33,670	0.01%
2020/05/05	13	8.95	5	8.96	8.92	8	33,636	0.02%
2020/05/04	63	8.86	0	0.00	8.93	63	33,672	0.19%
2020/04/30	16	9.07	10	9.08	9.06	6	33,466	0.02%
2020/04/29	2	8.98	3	8.93	8.98	-1	33,376	0.00%
2020/04/28	5	8.69	0	0.00	8.76	5	33,328	0.02%
2020/04/27	1	8.51	0	0.00	8.58	1	34,140	0.00%
2020/04/24	0	0.00	1	8.47	8.40	-1	34,012	0.00%
2020/04/23	3	8.40	0	0.00	8.43	3	34,060	0.01%
2020/04/22	2	8.39	0	0.00	8.39	2	33,930	0.01%
2020/04/21	12	8.31	8	8.46	8.36	4	33,923	0.01%
2020/04/20	5	8.59	10	8.59	8.56	-5	33,551	-0.01%
2020/04/17	0	0.00	20	8.62	8.60	-20	33,599	-0.06%
2020/04/16	0	0.00	75	8.54	8.51	-75	33,464	-0.22%
2020/04/15	1	8.65	6	8.65	8.66	-5	33,094	-0.02%
2020/04/14	0	0.00	12	8.48	8.51	-12	32,751	-0.04%
2020/04/13	1	8.32	26	8.27	8.35	-25	32,360	-0.08%
2020/04/10	77	8.10	0	0.00	8.13	77	31,789	0.24%
2020/04/09	0	0.00	22	7.95	7.95	-22	31,596	-0.07%
2020/04/08	7	7.80	0	0.00	7.83	7	31,500	0.02%
2020/04/07	23	7.76	0	0.00	7.76	23	31,386	0.07%
2020/04/01	0	0.00	34	7.54	7.51	-34	31,248	-0.11%
2020/03/31	3	7.51	2	7.54	7.42	1	31,109	0.00%
2020/03/30	1	7.57	0	0.00	7.74	1	30,327	0.00%
2020/03/27	3	7.80	3	7.74	7.81	0	30,076	0.00%
2020/03/26	6	7.55	114	7.58	7.60	-108	29,712	-0.36%	大賣/鉅額交易
2020/03/25	76	7.53	3	7.54	7.54	73	29,961	0.24%
2020/03/24	9	7.27	9	7.31	7.26	0	29,536	0.00%
2020/03/23	0	0.00	7	7.03	7.01	-7	29,297	-0.02%
2020/03/20	23	7.22	4.2	7.33	7.35	18.8	29,208	0.06%
2020/03/19	33	7.06	11	6.99	6.90	22	28,477	0.08%
2020/03/18	14	7.54	0	0.00	7.50	14	27,654	0.05%
2020/03/17	22	7.71	0	0.00	7.60	22	27,212	0.08%
2020/03/16	8	8.01	25	8.09	7.93	-17	26,615	-0.06%
2020/03/13	44	8.01	1.5	8.08	8.29	42.5	26,174	0.16%
2020/03/12	13.2	8.66	0	0.00	8.56	13.2	24,977	0.05%
2020/03/11	15	8.99	0	0.00	8.97	15	24,337	0.06%
2020/03/10	16	8.97	19	8.91	9.00	-3	24,120	-0.01%
2020/03/09	4	9.07	4	9.05	9.03	0	23,767	0.00%
2020/03/06	1	9.20	0	0.00	9.18	1	23,205	0.00%
2020/03/05	0.6	9.35	0	0.00	9.36	0.6	23,122	0.00%
2020/03/04	0	0.00	2	9.26	9.26	-2	23,182	-0.01%
2020/03/03	5	9.18	5	9.26	9.17	0	23,128	0.00%
2020/03/02	1	9.09	3	9.09	9.10	-2	23,074	-0.01%
2020/02/27	1	9.17	0	0.00	9.16	1	23,444	0.00%
2020/02/26	1	9.15	0	0.00	9.21	1	23,176	0.00%
2020/02/25	0	0.00	4	9.23	9.24	-4	23,013	-0.02%
2020/02/24	19	9.28	0	0.00	9.30	19	23,082	0.08%
2020/02/21	12	9.39	3	9.37	9.36	9	22,923	0.04%
2020/02/20	2	9.42	1	9.46	9.41	1	22,910	0.00%
2020/02/19	2	9.43	9	9.42	9.41	-7	22,921	-0.03%
2020/02/18	0	0.00	4	9.37	9.37	-4	22,971	-0.02%
2020/02/17	7.1	9.37	12	9.36	9.36	-5	23,118	-0.02%
2020/02/14	0	0.00	2	9.39	9.41	-2	23,340	-0.01%
2020/02/13	0	0.00	3	9.37	9.40	-3	23,611	-0.01%
2020/02/12	0.9	9.35	0	0.00	9.35	0.9	24,020	0.00%
2020/02/11	10	9.37	2	9.42	9.36	8	24,391	0.03%
2020/02/10	3	9.28	0	0.00	9.31	3	25,741	0.01%
2020/02/07	6	9.38	0	0.00	9.35	6	26,401	0.02%
2020/02/06	1	9.41	1	9.45	9.49	0	27,017	0.00%
2020/02/05	1	9.21	60	9.30	9.33	-59	27,138	-0.22%
2020/02/04	6	9.25	0	0.00	9.29	6	27,028	0.02%
2020/02/03	1	9.20	1	9.12	9.23	0	27,101	0.00%
2020/01/31	8	9.32	0	0.00	9.29	8	26,842	0.03%
2020/01/30	24	9.33	10	9.49	9.26	14	26,536	0.05%
2020/01/20	5	9.85	5	9.86	9.84	0	25,320	0.00%
2020/01/17	6	9.84	0	0.00	9.85	6	25,290	0.02%
2020/01/16	0	0.00	1	9.83	9.85	-1	25,530	0.00%
2020/01/15	4	9.86	0.4	9.83	9.84	3.6	25,653	0.01%
2020/01/14	14	9.84	1	9.88	9.88	13	25,665	0.05%
2020/01/13	0	0.00	4	9.81	9.83	-4	25,487	-0.02%
2020/01/10	5	9.75	0	0.00	9.74	5	25,698	0.02%
2020/01/09	1	9.61	1	9.57	9.63	0	25,855	0.00%
2020/01/08	16	9.59	1.1	9.60	9.56	14.9	25,981	0.06%
2020/01/06	0.5	9.65	0	0.00	9.65	0.5	25,811	0.00%
2020/01/03	6	9.73	0	0.00	9.76	6	25,773	0.02%
2020/01/02	2	9.71	2	9.72	9.72	0	25,819	0.00%
2019/12/30	17	9.75	3	9.75	9.72	14	25,617	0.05%
2019/12/27	1.5	9.79	0	0.00	9.79	1.5	25,536	0.01%
2019/12/26	2.1	9.80	0	0.00	9.79	2.1	25,435	0.01%
2019/12/25	0	0.00	10	9.81	9.81	-10	25,467	-0.04%
2019/12/24	7	9.83	0	0.00	9.81	7	25,460	0.03%
2019/12/23	2	9.82	2	9.81	9.87	0	25,535	0.00%
2019/12/20	9	9.81	0	0.00	9.81	9	25,509	0.04%
2019/12/18	2	9.90	2	9.86	9.90	0	24,854	0.00%
2019/12/16	0	0.00	27	9.85	9.81	-27	24,640	-0.11%
2019/12/13	15	9.91	0	0.00	9.91	15	24,391	0.06%
2019/12/12	2	9.79	0	0.00	9.77	2	23,478	0.01%
2019/12/11	5	9.67	3	9.70	9.69	2	23,270	0.01%
2019/12/09	2	9.66	0	0.00	9.66	2	23,321	0.01%
2019/12/06	10	9.66	0	0.00	9.65	10	23,362	0.04%
2019/12/05	1	9.63	0	0.00	9.62	1	23,280	0.00%
2019/12/04	11	9.54	0	0.00	9.58	11	23,074	0.05%
2019/12/03	1	9.62	0	0.00	9.62	1	22,973	0.00%
2019/12/02	5	9.66	0	0.00	9.66	5	22,910	0.02%
2019/11/29	9	9.71	3	9.74	9.71	6	22,714	0.03%
2019/11/27	5	9.82	0	0.00	9.82	5	22,536	0.02%
2019/11/26	1	9.90	0	0.00	9.87	1	22,388	0.00%
2019/11/25	2	9.92	1	9.90	9.92	1	21,636	0.00%
2019/11/22	20	9.83	0	0.00	9.88	20	22,022	0.09%
2019/11/21	2	9.76	0	0.00	9.78	2	21,968	0.01%
2019/11/20	1	9.84	20	9.86	9.87	-19	21,685	-0.09%
2019/11/19	0	0.00	4	9.86	9.92	-4	21,566	-0.02%
2019/11/18	0	0.00	2	9.85	9.90	-2	21,519	-0.01%
2019/11/15	5	9.84	0	0.00	9.90	5	21,380	0.02%
2019/11/14	11	9.84	0	0.00	9.83	11	21,305	0.05%
2019/11/13	2	9.89	0	0.00	9.89	2	21,386	0.01%
2019/11/11	6	9.87	40	9.86	9.89	-34	21,061	-0.16%
2019/11/08	0	0.00	25	10.14	10.00	-25	20,524	-0.12%
2019/11/07	75	10.11	79	10.02	10.10	-4	20,082	-0.02%
2019/11/06	14	9.94	11	9.92	9.94	3	18,601	0.02%
2019/11/05	105	9.82	15	9.83	9.86	90	18,098	0.50%	大買/
2019/11/04	13	9.62	0	0.00	9.65	13	17,590	0.07%
2019/10/30	0	0.00	5	9.51	9.53	-5	17,597	-0.03%
2019/10/29	10	9.50	0	0.00	9.48	10	17,591	0.06%
2019/10/28	22	9.49	0	0.00	9.50	22	17,499	0.13%
2019/10/25	20	9.50	0	0.00	9.47	20	17,436	0.11%
2019/10/24	1	9.46	0	0.00	9.54	1	17,336	0.01%
2019/10/23	20	9.40	0	0.00	9.41	20	17,087	0.12%
2019/10/22	6	9.46	3	9.48	9.49	3	17,005	0.02%
2019/10/21	0	0.00	10	9.46	9.45	-10	16,986	-0.06%
2019/10/18	10	9.40	0	0.00	9.47	10	16,897	0.06%
2019/10/17	82	9.46	0	0.00	9.46	82	16,469	0.50%
2019/10/16	2	9.32	1	9.30	9.34	1	16,019	0.01%
2019/10/14	2	9.26	2	9.24	9.27	0	16,051	0.00%
2019/10/09	0	0.00	0	9.12	9.11	0	15,930	0.00%
2019/10/07	7	9.16	0	0.00	9.15	7	15,905	0.04%
2019/10/04	2	9.16	0	0.00	9.17	2	15,892	0.01%
2019/10/03	0	0.00	2	9.15	9.14	-2	15,974	-0.01%
2019/10/02	0	0.00	10	9.26	9.25	-10	15,890	-0.06%
2019/09/27	1	9.25	3	9.28	9.24	-2	16,020	-0.01%
2019/09/25	0	0.00	14	9.37	9.34	-14	16,467	-0.09%
2019/09/24	2	9.36	0	0.00	9.37	2	16,455	0.01%
2019/09/23	3	9.40	16	9.41	9.39	-13	16,623	-0.08%
2019/09/20	0	0.00	1	9.40	9.37	-1	16,873	-0.01%
2019/09/19	0	0.00	91.8	9.42	9.42	-91.8	16,626	-0.55%
2019/09/17	10	9.41	9	9.41	9.45	1	16,676	0.01%
2019/09/16	4	9.43	0	0.00	9.44	4	16,935	0.02%
2019/09/12	0	0.00	4	9.44	9.44	-4	16,974	-0.02%
2019/09/11	10	9.37	0	0.00	9.40	10	17,073	0.06%
2019/09/10	2	9.32	0	0.00	9.39	2	16,977	0.01%
2019/09/09	20.5	9.30	0	0.00	9.32	20.5	16,832	0.12%
2019/09/06	11	9.25	0	0.00	9.25	11	16,853	0.07%
2019/09/03	0.8	9.07	0	0.00	9.07	0.8	16,907	0.00%
2019/09/02	21	9.11	5	9.10	9.13	16	16,980	0.09%
2019/08/30	0	0.00	30	9.03	9.09	-30	17,154	-0.17%
2019/08/29	5	9.00	0	0.00	8.99	5	17,126	0.03%
2019/08/27	2	8.96	0	0.00	8.96	2	17,343	0.01%
2019/08/26	3	9.00	0	0.00	9.00	3	17,126	0.02%
2019/08/22	0	0.00	5	9.09	9.06	-5	17,462	-0.03%
2019/08/21	3	9.09	11.5	9.10	9.05	-8.5	19,290	-0.04%
2019/08/16	0	0.00	3	9.18	9.16	-3	19,725	-0.02%
2019/08/15	1	9.00	0	0.00	9.01	1	19,763	0.01%
2019/08/14	2	9.08	1	9.07	9.06	1	20,211	0.00%
2019/08/13	3	9.06	8	9.11	9.06	-5	20,299	-0.02%
2019/08/12	5	9.09	1	9.17	9.12	4	20,643	0.02%
2019/08/07	9	9.00	2	9.00	8.99	7	21,188	0.03%
2019/08/06	3	9.04	21	9.03	9.02	-18	21,745	-0.08%
2019/08/05	5	9.10	0	0.00	9.08	5	21,641	0.02%
2019/08/01	10	9.21	0	0.00	9.22	10	22,011	0.05%
2019/07/31	2	9.29	6	9.36	9.28	-4	22,200	-0.02%
2019/07/29	7	9.30	0	0.00	9.35	7	22,397	0.03%
2019/07/25	4	9.25	0.1	9.25	9.25	3.9	22,706	0.02%
2019/07/24	7	9.26	41	9.26	9.27	-34	23,004	-0.15%
2019/07/23	4.3	9.29	0	0.00	9.26	4.3	23,066	0.02%
2019/07/22	10	9.35	1.3	9.32	9.32	8.7	23,024	0.04%
2019/07/19	1	9.36	0	0.00	9.32	1	23,094	0.00%
2019/07/17	1	9.37	0	0.00	9.37	1	23,174	0.00%
2019/07/15	20	9.40	5	9.39	9.40	15	22,868	0.07%
2019/07/12	0	0.00	10	9.42	9.41	-10	23,187	-0.04%
2019/07/11	0	0.00	1	9.46	9.48	-1	23,178	0.00%
2019/07/10	0	0.00	5	9.30	9.29	-5	23,037	-0.02%
2019/07/09	0.1	9.28	0	0.00	9.28	0.1	23,142	0.00%
2019/07/08	0	0.00	11	9.30	9.33	-11	23,172	-0.05%
2019/07/05	1	9.34	0	0.00	9.32	1	23,361	0.00%
2019/07/04	10.2	9.32	0	0.00	9.32	10.2	23,841	0.04%
2019/07/03	1	9.52	5	9.52	9.50	-4	23,813	-0.02%
2019/07/01	0	0.00	1	9.53	9.50	-1	23,633	0.00%
2019/06/28	1	9.54	1	9.54	9.47	0	23,650	0.00%
2019/06/26	0	0.00	10	9.51	9.50	-10	24,068	-0.04%
2019/06/25	0	0.00	10	9.51	9.54	-10	24,332	-0.04%
2019/06/24	4	9.49	0	0.00	9.53	4	24,293	0.02%
2019/06/21	0	0.00	10.1	9.47	9.46	-10.1	24,438	-0.04%
2019/06/19	0	0.00	22	9.47	9.47	-22	24,178	-0.09%
2019/06/18	5	9.33	0	0.00	9.36	5	24,121	0.02%
2019/06/17	0	0.00	8	9.33	9.31	-8	24,248	-0.03%
2019/06/14	25	9.29	5	9.30	9.27	20	24,662	0.08%
2019/06/13	1	9.28	0	0.00	9.27	1	24,631	0.00%
2019/06/12	107	9.30	0	0.00	9.37	107	25,001	0.43%	大買/鉅額交易
2019/06/11	3	9.47	10	9.46	9.43	-7	25,018	-0.03%
2019/06/10	0	0.00	14	9.51	9.53	-14	24,867	-0.06%
2019/06/06	3	9.37	13	9.41	9.45	-10	24,846	-0.04%
2019/06/05	30.3	9.39	1	9.33	9.33	29.3	24,822	0.12%
2019/06/04	16	9.30	0	0.00	9.30	16	24,760	0.06%
2019/06/03	10	9.26	0	0.00	9.25	10	24,647	0.04%
2019/05/31	1	9.26	0	0.00	9.30	1	24,643	0.00%
2019/05/30	2	9.20	3.3	9.24	9.24	-1.3	24,469	-0.01%
2019/05/29	1	9.10	0	0.00	9.10	1	24,505	0.00%
2019/05/28	12	9.16	0	0.00	9.14	12	24,400	0.05%
2019/05/27	6	9.20	0	0.00	9.23	6	22,768	0.03%
2019/05/24	2	9.19	6	9.18	9.20	-4	22,801	-0.02%
2019/05/23	2	9.23	0	0.00	9.20	2	22,752	0.01%
2019/05/22	16.1	9.28	11	9.34	9.30	5.1	22,513	0.02%
2019/05/21	8	9.35	7	9.38	9.42	1	22,425	0.00%
2019/05/20	0.8	9.17	0	0.00	9.16	0.8	21,915	0.00%
2019/05/17	8	9.08	0	0.00	9.05	8	21,729	0.04%
2019/05/16	31	9.13	0	0.00	9.03	31	21,397	0.14%
2019/05/15	10.5	9.24	0	0.00	9.23	10.5	21,106	0.05%
2019/05/14	33	9.27	0	0.00	9.21	33	21,090	0.16%
2019/05/13	1.2	9.48	11	9.55	9.48	-9.8	20,271	-0.05%
2019/05/10	21	9.51	0	0.00	9.48	21	20,290	0.10%
2019/05/09	9	9.54	2	9.57	9.50	7	20,104	0.03%
2019/05/08	28	9.66	3	9.69	9.65	25	19,659	0.13%
2019/05/07	29	9.80	8	9.78	9.75	21	19,271	0.11%
2019/05/06	12	9.83	13	9.81	9.81	-1	19,210	-0.01%
2019/05/03	27	9.92	0.5	9.91	9.92	26.5	19,237	0.14%
2019/05/02	48	9.92	10	9.95	9.91	38	19,193	0.20%
2019/04/30	41	9.93	10	9.93	9.95	31	18,925	0.16%
2019/04/29	0	0.00	14	10.00	10.05	-14	18,540	-0.08%
2019/04/26	11	9.93	0	0.00	9.96	11	18,447	0.06%
2019/04/25	23	9.96	0	0.00	9.96	23	18,460	0.12%
2019/04/24	5	9.99	5	9.99	9.97	0	18,421	0.00%
2019/04/23	15	9.99	0	0.00	9.99	15	18,498	0.08%
2019/04/22	2	10.00	0	0.00	9.99	2	18,469	0.01%
2019/04/19	2	9.98	1	10.00	10.00	1	18,512	0.01%
2019/04/18	3	9.96	8	10.00	10.00	-5	18,539	-0.03%
2019/04/17	4	10.03	8	10.01	10.00	-4	18,487	-0.02%
2019/04/16	0	0.00	16	10.00	10.05	-16	18,438	-0.09%
2019/04/12	5	10.00	0	0.00	10.10	5	18,693	0.03%
2019/04/11	6	10.03	0	0.00	10.05	6	18,594	0.03%
2019/04/10	5	10.05	18	10.09	10.05	-13	18,387	-0.07%
2019/04/09	3	10.07	0	0.00	10.05	3	17,940	0.02%
2019/04/08	2.1	10.00	2	10.05	10.05	0.1	17,801	0.00%
2019/04/03	0	0.00	3	10.10	10.10	-3	17,470	-0.02%
2019/04/02	5	10.05	0	0.00	10.05	5	17,350	0.03%
2019/04/01	11	10.14	5.7	10.14	10.05	5.3	17,227	0.03%
2019/03/29	3	10.23	5	10.23	10.30	-2	16,867	-0.01%
2019/03/28	3	10.03	20	10.15	10.15	-17	16,524	-0.10%
2019/03/27	26	10.05	0	0.00	10.05	26	16,354	0.16%
2019/03/26	8	10.08	1	10.10	10.10	7	16,401	0.04%
2019/03/22	6.1	10.15	0	0.00	10.20	6.1	16,380	0.04%
2019/03/20	5	10.15	3	10.13	10.20	2	16,230	0.01%
2019/03/19	3	10.15	48	10.16	10.15	-45	16,204	-0.28%
2019/03/18	2	10.00	28	10.01	10.10	-26	15,988	-0.16%
2019/03/15	3	10.00	10	10.02	10.05	-7	16,111	-0.04%
2019/03/14	11	9.98	10	9.97	9.95	1	15,711	0.01%
2019/03/13	1	9.99	5	9.99	10.00	-4	15,829	-0.03%
2019/03/12	0	0.00	5	9.97	9.99	-5	15,957	-0.03%
2019/03/11	1	9.93	0	0.00	9.90	1	16,141	0.01%
2019/03/08	2	9.95	0	0.00	9.92	2	16,271	0.01%
2019/03/06	2	9.95	0	0.00	9.91	2	17,429	0.01%
2019/03/05	7	9.91	0	0.00	9.90	7	17,481	0.04%
2019/03/04	0	0.00	6	9.97	9.94	-6	17,435	-0.03%
2019/02/26	5	9.98	3	9.99	9.97	2	17,387	0.01%
2019/02/25	65	9.99	0	0.00	10.00	65	17,307	0.38%
2019/02/22	0.1	9.98	2	9.96	9.99	-1.9	17,440	-0.01%
2019/02/21	11	9.98	5	10.00	10.00	6	17,543	0.03%
2019/02/19	5	9.93	0	0.00	9.97	5	17,617	0.03%
2019/02/18	0	0.00	2	9.93	9.92	-2	17,706	-0.01%
2019/02/15	0.1	9.87	10	9.88	9.86	-9.9	17,768	-0.06%
2019/02/14	28	9.90	1	9.88	9.86	27	17,845	0.15%
2019/02/13	3	9.86	2	9.92	9.94	1	17,924	0.01%
2019/02/12	15	9.88	2	9.91	9.90	13	17,928	0.07%
2019/02/11	2	9.97	0	0.00	9.91	2	18,096	0.01%
2019/01/29	0.1	9.96	2	9.95	10.00	-2	17,936	-0.01%
2019/01/28	1	9.97	0	0.00	9.97	1	17,944	0.01%
2019/01/25	1	9.92	0	0.00	9.97	1	18,010	0.01%
2019/01/24	4	9.78	0	0.00	9.92	4	17,936	0.02%
2019/01/21	0	0.00	4	9.97	9.95	-4	18,219	-0.02%
2019/01/18	0	0.00	1	9.89	9.91	-1	18,554	-0.01%
2019/01/17	10	9.83	0	0.00	9.84	10	19,253	0.05%
2019/01/16	1.1	9.90	2	9.96	9.91	-1	19,767	0.00%
2019/01/15	0	0.00	6	9.93	9.93	-6	20,161	-0.03%
2019/01/14	31	9.91	0	0.00	9.81	31	20,159	0.15%
2019/01/11	1	9.86	4	9.90	9.91	-3	20,775	-0.01%
2019/01/10	0	0.00	9	9.90	9.90	-9	21,140	-0.04%
2019/01/09	1	9.80	4	9.82	9.90	-3	21,541	-0.01%
2019/01/08	12	9.69	0	0.00	9.70	12	21,596	0.06%
2019/01/04	10	9.52	1	9.49	9.45	9	22,438	0.04%
2019/01/03	2	9.60	0	0.00	9.63	2	23,773	0.01%
2019/01/02	10	9.62	0	0.00	9.68	10	24,026	0.04%
2018/12/26	2	9.63	1	9.61	9.61	1	24,823	0.00%
2018/12/24	3	9.74	0.1	9.76	9.76	2.9	25,407	0.01%
2018/12/22	0	0.00	60.1	9.70	9.73	-60.1	25,680	-0.23%
2018/12/21	2	9.62	8	9.74	9.77	-6	26,107	-0.02%
2018/12/20	4	9.67	0	0.00	9.63	4	26,950	0.01%
2018/12/19	2.1	9.72	1	9.72	9.75	1.1	27,316	0.00%
2018/12/18	15	9.81	0	0.00	9.71	15	27,273	0.05%
2018/12/17	0	0.00	4.3	9.92	9.92	-4.3	27,377	-0.02%
2018/12/14	3	9.92	2	9.95	9.95	1	27,423	0.00%
2018/12/12	7	9.92	4	9.97	9.93	3	27,862	0.01%
2018/12/11	2	9.93	22	9.95	10.00	-20	27,790	-0.07%
2018/12/10	4	9.95	0	0.00	9.91	4	27,961	0.01%
2018/12/07	1	9.98	0	0.00	10.05	1	27,942	0.00%
2018/12/06	10	9.97	2	10.05	9.97	8	28,098	0.03%
2018/12/05	3	10.05	0	0.00	10.05	3	28,180	0.01%
2018/12/04	0	0.00	2	10.15	10.15	-2	28,309	-0.01%
2018/12/03	0	0.00	3	10.17	10.15	-3	28,223	-0.01%
2018/11/30	29	10.00	4	10.13	10.00	25	28,230	0.09%
2018/11/28	2	9.98	0	0.00	10.05	2	27,533	0.01%
2018/11/27	1	9.99	0	0.00	9.99	1	27,385	0.00%
2018/11/26	2	9.97	0	0.00	9.96	2	27,647	0.01%
2018/11/22	1	10.00	0	0.00	9.98	1	27,636	0.00%
2018/11/21	3	9.98	1	10.05	10.05	2	27,569	0.01%
2018/11/20	2	10.00	4	10.00	10.00	-2	27,449	-0.01%
2018/11/19	4	10.08	2	10.10	10.05	2	27,427	0.01%
2018/11/16	6	10.06	4	10.10	10.10	2	27,367	0.01%
2018/11/15	4.1	10.03	14	10.05	10.05	-10	27,313	-0.04%
2018/11/14	5	10.00	3	10.00	10.00	2	27,296	0.01%
2018/11/13	5	9.93	2	10.05	10.00	3	27,466	0.01%
2018/11/12	0	0.00	3	10.03	10.05	-3	27,341	-0.01%
2018/11/09	2	10.03	0	0.00	10.10	2	27,378	0.01%
2018/11/08	35	10.14	18	10.13	10.15	17	27,347	0.06%
2018/11/07	2	10.00	3	10.03	10.10	-1	27,310	0.00%
2018/11/06	0	0.00	4	9.96	9.93	-4	27,451	-0.01%
2018/11/05	9	9.84	0	0.00	9.95	9	27,692	0.03%
2018/11/02	7	9.89	2.6	9.95	9.96	4.4	27,713	0.02%
2018/11/01	8	9.87	3	9.90	9.90	5	27,817	0.02%
2018/10/31	4	9.85	1	9.94	9.93	3	27,948	0.01%
2018/10/30	10	9.62	18	9.72	9.76	-8	27,967	-0.03%
2018/10/29	3	9.56	0	0.00	9.60	3	28,118	0.01%
2018/10/26	3	9.48	14	9.52	9.55	-11	28,463	-0.04%
2018/10/25	2	9.52	10	9.56	9.51	-8	28,360	-0.03%
2018/10/24	21	9.74	2	9.76	9.76	19	27,969	0.07%
2018/10/23	5	9.97	0	0.00	9.94	5	27,462	0.02%
2018/10/22	6	9.97	0	0.00	10.05	6	27,152	0.02%
2018/10/19	2	10.00	0	0.00	10.00	2	27,173	0.01%
2018/10/18	3.1	10.10	0	0.00	10.10	3.1	27,036	0.01%
2018/10/17	1	10.20	0	0.00	10.20	1	26,848	0.00%
2018/10/16	2	10.25	0	0.00	10.20	2	26,642	0.01%
2018/10/15	6	10.15	0	0.00	10.25	6	26,525	0.02%
2018/10/12	11	10.19	50	10.22	10.35	-39	26,253	-0.15%
2018/10/11	42	10.23	1	10.60	10.20	41	25,918	0.16%
2018/10/09	4	10.85	0	0.00	10.85	4	24,426	0.02%
2018/10/08	3	10.93	3	10.90	10.90	0	24,243	0.00%
2018/10/05	7	10.90	1	10.90	10.95	6	24,502	0.02%
2018/10/04	10	11.02	0	0.00	11.00	10	25,037	0.04%
2018/10/03	5	11.10	8	11.15	11.15	-3	25,398	-0.01%
2018/10/02	8	11.19	11.4	11.30	11.20	-3.4	26,319	-0.01%
2018/10/01	2.3	11.39	3.8	11.39	11.40	-1.5	26,335	-0.01%
2018/09/28	0	0.00	10	11.40	11.40	-10	26,474	-0.04%
2018/09/27	23	11.40	10	11.36	11.45	13	26,475	0.05%
2018/09/26	0	11.20	14	11.19	11.25	-14	25,767	-0.05%
2018/09/25	2	11.05	30	11.10	11.15	-28	26,034	-0.11%
2018/09/21	0	0.00	8	11.07	11.10	-8	26,434	-0.03%
2018/09/19	0	10.95	1	10.95	11.00	-1	26,480	0.00%
2018/09/14	6	10.90	3	10.95	10.95	3	26,638	0.01%
2018/09/11	10	10.75	21	10.76	10.80	-11	26,318	-0.04%
2018/09/10	13	10.70	5	10.70	10.75	8	26,532	0.03%
2018/09/07	0	0.00	3.7	10.80	10.80	-3.7	27,267	-0.01%
2018/09/06	3.2	10.75	0	0.00	10.80	3.2	27,401	0.01%
2018/09/05	20.3	10.86	0.1	10.85	10.80	20.2	27,301	0.07%
2018/09/04	20	10.95	3.1	10.95	10.95	16.9	27,037	0.06%
2018/09/03	9.3	11.00	3	11.00	11.00	6.3	27,172	0.02%
2018/08/31	0	0.00	13	11.03	11.10	-13	27,395	-0.05%
2018/08/30	18	10.99	0.3	10.95	10.95	17.7	27,363	0.06%
2018/08/29	5.3	11.00	7	11.06	11.10	-1.7	27,484	-0.01%
2018/08/28	0	0.00	3	11.05	11.05	-3	27,586	-0.01%
2018/08/27	37	10.96	23	11.00	10.95	14	27,742	0.05%
2018/08/23	5	10.95	1	11.00	11.00	4	28,716	0.01%
2018/08/22	3.5	10.94	0	0.00	10.95	3.5	29,422	0.01%
2018/08/21	0.5	10.95	8	10.95	11.00	-7.5	29,663	-0.03%
2018/08/20	7.1	10.89	3	10.85	10.85	4.1	29,777	0.01%
2018/08/17	10	10.98	5	10.95	10.95	5	29,711	0.02%
2018/08/16	5	10.90	5	10.95	10.95	0	29,858	0.00%
2018/08/15	6	10.89	6	10.89	10.85	0	29,768	0.00%
2018/08/14	5	10.90	56	10.90	10.90	-51	29,911	-0.17%
2018/08/13	19	10.93	29	10.93	10.85	-10	30,059	-0.03%
2018/08/10	10	11.03	9	11.06	11.00	1	30,506	0.00%
2018/08/09	0	0.00	3	11.05	11.00	-3	30,503	-0.01%
2018/08/08	5	11.00	16.8	11.04	11.05	-11.8	31,054	-0.04%
2018/08/07	6	10.92	0	0.00	10.95	6	31,079	0.02%
2018/08/06	9	10.97	0	10.95	10.95	9	31,072	0.03%
2018/08/03	3	11.00	5	11.05	11.05	-2	30,918	-0.01%
2018/08/02	9	11.07	13	11.08	11.00	-4	30,925	-0.01%
2018/08/01	6	11.15	0	0.00	11.20	6	30,827	0.02%
2018/07/31	15.5	11.16	7	11.15	11.20	8.5	30,860	0.03%
2018/07/30	1.5	11.05	2	11.10	11.10	-0.5	30,818	0.00%
2018/07/27	10	11.15	5	11.20	11.15	5	30,937	0.02%
2018/07/26	104	11.15	9	11.20	11.20	95	31,232	0.30%	大買/
2018/07/25	0	0.00	26	11.19	11.20	-26	31,808	-0.08%
2018/07/24	4.9	11.00	4	11.05	11.05	0.9	31,884	0.00%
2018/07/23	0	0.00	11	11.02	11.00	-11	32,062	-0.03%
2018/07/20	5	10.95	9	11.00	10.95	-4	32,382	-0.01%
2018/07/18	4	11.01	9	11.04	11.05	-5	33,703	-0.01%
2018/07/17	1	10.95	0	0.00	11.00	1	35,203	0.00%
2018/07/16	12	10.98	0	0.00	10.95	12	36,199	0.03%
2018/07/13	41	10.94	17	10.95	11.00	24	36,553	0.07%
2018/07/12	5	10.90	20	10.95	11.00	-15	36,217	-0.04%
2018/07/11	1	11.45	291	11.45	11.45	-290	35,542	-0.82%	大賣/鉅額交易
2018/07/10	11	11.40	0	0.00	11.40	11	35,109	0.03%
2018/07/09	0	0.00	23.9	11.40	11.40	-23.9	34,338	-0.07%
2018/07/06	3.9	11.31	99	11.35	11.35	-95.1	34,120	-0.28%
2018/07/05	12.5	11.35	0	0.00	11.35	12.5	34,131	0.04%
2018/07/04	0.5	11.35	0.2	11.35	11.40	0.3	34,416	0.00%
2018/07/03	6	11.30	5	11.30	11.35	1	34,469	0.00%
2018/07/02	25	11.23	5	11.30	11.30	20	34,037	0.06%
2018/06/29	5	11.15	6	11.19	11.15	-1	33,748	0.00%
2018/06/28	10	11.10	10	11.15	11.10	0	33,622	0.00%
2018/06/27	7.5	11.24	1	11.15	11.15	6.5	33,632	0.02%
2018/06/26	5.5	11.21	5	11.25	11.35	0.5	33,854	0.00%
2018/06/25	0	0.00	5	11.30	11.30	-5	34,042	-0.01%
2018/06/22	27	11.05	12	11.08	11.05	15	33,898	0.04%
2018/06/21	36	11.15	5	11.20	11.10	31	34,150	0.09%
2018/06/20	14	11.10	50.3	11.10	11.10	-36.3	34,629	-0.10%
2018/06/19	15	11.07	7.9	11.10	11.05	7.1	34,671	0.02%
2018/06/15	7	11.16	6	11.20	11.20	1	34,349	0.00%
2018/06/14	7	11.19	8	11.24	11.15	-1	33,571	0.00%
2018/06/13	181	11.30	0	0.00	11.30	181	33,422	0.54%	大買/鉅額交易
2018/06/12	11	11.41	0	0.00	11.35	11	34,411	0.03%
2018/06/11	5	11.48	10	11.50	11.50	-5	34,449	-0.01%
2018/06/08	4	11.43	7	11.49	11.50	-3	34,826	-0.01%
2018/06/07	2	11.45	3.4	11.54	11.55	-1.4	35,044	0.00%
2018/06/06	1	11.40	181	11.50	11.45	-180	35,311	-0.51%	大賣/鉅額交易
2018/06/05	22	11.50	0	0.00	11.45	22	35,361	0.06%
2018/06/04	4	11.30	2	11.35	11.40	2	35,276	0.01%
2018/06/01	2	11.23	1	11.35	11.35	1	35,316	0.00%
2018/05/31	0	0.00	2	11.20	11.25	-2	35,358	-0.01%
2018/05/30	183	11.25	1	11.10	11.10	182	34,748	0.52%	大買/鉅額交易
2018/05/29	6	11.40	1	11.35	11.35	5	34,448	0.01%
2018/05/28	4.2	11.52	185.7	11.60	11.50	-181.5	34,649	-0.52%	大賣/鉅額交易
2018/05/25	1	11.50	10	11.50	11.55	-9	34,981	-0.03%
2018/05/24	1	11.50	3	11.50	11.50	-2	35,263	-0.01%
2018/05/23	10	11.45	0	11.40	11.40	10	36,062	0.03%
2018/05/22	25	11.57	1	11.55	11.50	24	36,335	0.07%
2018/05/21	2	11.65	5	11.65	11.65	-3	36,840	-0.01%
2018/05/18	0	0.00	17	11.57	11.55	-17	37,681	-0.05%
2018/05/17	3	11.45	3	11.47	11.35	0	37,469	0.00%
2018/05/16	1	11.35	4	11.33	11.40	-3	37,483	-0.01%
2018/05/15	4	11.21	3	11.23	11.20	1	37,668	0.00%
2018/05/14	0	0.00	4	11.25	11.20	-4	39,051	-0.01%
2018/05/11	7	11.15	21	11.15	11.20	-14	39,321	-0.04%
2018/05/10	10	11.08	10	11.15	11.10	0	39,292	0.00%
2018/05/09	9	11.11	4	11.20	11.15	5	39,327	0.01%
2018/05/08	8	10.95	13	11.02	11.05	-5	39,516	-0.01%
2018/05/07	8	10.93	8	10.98	10.95	0	39,532	0.00%
2018/05/04	4	10.93	2	10.95	10.90	2	39,535	0.01%
2018/05/03	12	11.00	204	10.98	11.00	-192	39,683	-0.48%	大賣/鉅額交易
2018/05/02	72	11.13	2.6	11.13	11.05	69.4	39,779	0.17%
2018/04/30	2	11.10	2.2	11.15	11.25	-0.2	39,665	0.00%
2018/04/27	57	11.02	4	11.04	11.00	53	40,057	0.13%
2018/04/26	0	0.00	11	11.05	10.95	-11	40,177	-0.03%
2018/04/25	111	10.85	9	10.88	10.95	102	40,096	0.25%	大買/鉅額交易
2018/04/24	104	10.99	10	11.00	11.05	94	40,102	0.23%	大買/
2018/04/23	16	11.00	23.3	10.96	11.05	-7.3	39,666	-0.02%
2018/04/20	12	10.74	16	10.67	10.75	-4	38,503	-0.01%
2018/04/19	21	10.55	6	10.57	10.60	15	37,944	0.04%
2018/04/18	32	10.40	12	10.41	10.45	20	37,983	0.05%
2018/04/17	3	10.43	15	10.40	10.35	-12	38,857	-0.03%
2018/04/16	2	10.45	2	10.45	10.45	0	40,208	0.00%
2018/04/11	2	10.50	0	0.00	10.50	2	41,599	0.00%
2018/04/10	1	10.50	1	10.50	10.55	0	41,464	0.00%
2018/04/09	2	10.40	8.4	10.42	10.40	-6.4	41,076	-0.02%
2018/04/03	3.5	10.31	6	10.37	10.35	-2.5	40,782	-0.01%
2018/04/02	3.5	10.35	7	10.36	10.35	-3.5	40,644	-0.01%
2018/03/31	2	10.30	2	10.35	10.30	0	40,775	0.00%
2018/03/30	0.5	10.35	3	10.40	10.40	-2.5	40,939	-0.01%
2018/03/29	1.5	10.30	30	10.35	10.30	-28.5	40,860	-0.07%
2018/03/28	7.5	10.35	0	0.00	10.35	7.5	40,760	0.02%
2018/03/27	2.5	10.36	2	10.40	10.45	0.5	40,705	0.00%
2018/03/26	7	10.26	6	10.25	10.30	1	40,869	0.00%
2018/03/23	10	10.30	0	0.00	10.35	10	41,661	0.02%
2018/03/22	4	10.46	7	10.50	10.45	-3	41,967	-0.01%
2018/03/21	5	10.49	0	0.00	10.45	5	42,075	0.01%
2018/03/20	4.7	10.52	0	0.00	10.50	4.7	42,484	0.01%
2018/03/19	1	10.55	6.5	10.55	10.55	-5.5	42,833	-0.01%
2018/03/16	0	0.00	2	10.60	10.65	-2	42,997	0.00%
2018/03/15	5	10.48	4	10.50	10.55	1	42,694	0.00%
2018/03/14	5.5	10.49	3	10.53	10.50	2.5	42,621	0.01%
2018/03/13	3	10.65	3	10.60	10.65	0	42,281	0.00%
2018/03/12	209.5	10.55	12	10.56	10.60	197.5	42,230	0.47%	大買/鉅額交易
2018/03/09	20	10.45	2	10.45	10.45	18	42,381	0.04%
2018/03/07	12	10.39	6	10.37	10.40	6	43,672	0.01%
2018/03/06	0	0.00	1	10.35	10.40	-1	44,019	0.00%
2018/03/05	44	10.31	103	10.34	10.30	-59	44,215	-0.13%	大賣/
2018/03/02	9	10.39	0	0.00	10.40	9	43,848	0.02%
2018/03/01	58.5	10.41	3	10.48	10.50	55.5	43,345	0.13%
2018/02/27	1.5	10.50	3	10.53	10.50	-1.5	42,976	0.00%
2018/02/26	11.3	10.59	6	10.73	10.55	5.3	42,557	0.01%
2018/02/23	112	10.60	31	10.70	10.65	81	42,270	0.19%	大買/
2018/02/22	50	10.37	0	0.00	10.50	50	42,017	0.12%
2018/02/21	81	10.38	1	10.45	10.50	80	42,642	0.19%
2018/02/12	16	10.38	4	10.38	10.35	12	41,988	0.03%
2018/02/09	10.4	9.95	5	9.92	10.00	5.4	40,886	0.01%
2018/02/08	58.8	10.07	0	0.00	10.10	58.8	40,428	0.15%
2018/02/07	66.3	10.13	17	10.11	10.10	49.3	40,462	0.12%
2018/02/06	58.3	9.97	31.4	9.90	9.89	26.9	39,683	0.07%
2018/02/05	18	10.41	0	0.00	10.50	18	38,247	0.05%
2018/02/01	2	10.65	1	10.70	10.65	1	37,795	0.00%
2018/01/31	6	10.53	1	10.65	10.70	5	37,516	0.01%
2018/01/30	0	0.00	10	10.75	10.70	-10	37,117	-0.03%
2018/01/29	48	10.75	3	10.75	10.75	45	36,855	0.12%
2018/01/26	0	0.00	1	10.75	10.75	-1	36,548	0.00%
2018/01/25	7	10.79	12	10.75	10.80	-5	36,219	-0.01%
2018/01/24	3	10.62	0	0.00	10.75	3	35,920	0.01%
2018/01/23	19	10.62	106.2	10.62	10.70	-87.2	35,434	-0.25%	大賣/
2018/01/22	5	10.76	21	10.80	10.85	-16	34,580	-0.05%
2018/01/19	6	10.85	0	0.00	10.90	6	34,377	0.02%
2018/01/18	0	0.00	0.5	10.85	10.90	-0.5	33,891	0.00%
2018/01/17	9	10.69	31	10.69	10.80	-22	33,208	-0.07%
2018/01/16	11	10.65	2	10.65	10.75	9	32,638	0.03%
2018/01/15	56	10.65	4.1	10.63	10.70	51.9	32,107	0.16%
2018/01/12	16.1	10.52	1	10.50	10.50	15.1	31,607	0.05%
2018/01/11	26	10.49	6	10.46	10.45	20	31,135	0.06%
2018/01/10	23	10.68	6	10.63	10.65	17	30,470	0.06%
2018/01/09	1	10.35	22	10.45	10.40	-21	29,098	-0.07%
2018/01/08	68	10.30	34	10.38	10.35	34	28,502	0.12%
2018/01/05	53	10.15	1	10.15	10.20	52	27,803	0.19%
2018/01/04	0	0.00	1.1	10.06	10.10	-1.1	27,439	0.00%
2018/01/03	26	10.10	5.2	10.15	10.10	20.8	27,268	0.08%
2018/01/02	12	10.06	1	10.15	10.10	11	26,974	0.04%