開發金 (2883)-元富-松德券商分點個股進出

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: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－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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	5	13.65	31	13.67	13.70	-26	48,536	-0.05%
2024/04/23	7.8	13.57	12	13.65	13.55	-4.2	48,991	-0.01%
2024/04/22	52	13.48	79	13.48	13.50	-27	49,563	-0.05%
2024/04/19	120	13.25	18	13.20	13.20	102	49,397	0.21%	大買/鉅額交易
2024/04/18	40	13.43	27	13.49	13.50	13	48,701	0.03%
2024/04/17	61	13.35	0	0.00	13.35	61	48,466	0.13%
2024/04/16	59.3	13.29	43	13.20	13.25	16.3	48,160	0.03%
2024/04/15	39.2	13.66	70.9	13.65	13.65	-31.7	47,069	-0.07%
2024/04/12	47	13.85	0	0.00	13.80	47	46,688	0.10%
2024/04/11	16	13.94	9.1	13.94	14.00	6.9	46,140	0.01%
2024/04/10	6	14.18	10	14.00	14.00	-4	45,802	-0.01%
2024/04/09	0	0.00	13	14.12	14.15	-13	45,547	-0.03%
2024/04/08	32.9	13.80	31	13.95	14.00	1.9	44,994	0.00%
2024/04/03	0.2	13.90	57	13.83	13.80	-56.8	44,741	-0.13%
2024/04/02	7.7	13.98	18	13.99	13.90	-10.3	44,676	-0.02%
2024/04/01	3	13.97	3	14.00	14.00	0	44,652	0.00%
2024/03/29	12	13.97	16.2	13.98	13.95	-4.2	44,334	-0.01%
2024/03/28	75.3	13.96	3.3	14.05	13.85	72	43,528	0.17%
2024/03/27	21.6	14.42	69	14.50	14.55	-47.4	40,560	-0.12%
2024/03/26	17.2	14.33	65	14.35	14.30	-47.8	39,547	-0.12%
2024/03/25	5.6	14.19	32	14.20	14.25	-26.4	38,863	-0.07%
2024/03/22	12.1	14.20	29	14.18	14.05	-16.9	38,576	-0.04%
2024/03/21	8.9	14.07	43	14.13	14.15	-34.1	38,212	-0.09%
2024/03/20	34	13.96	7	13.95	13.85	27	38,248	0.07%
2024/03/19	22	14.08	23.1	14.04	14.10	-1.1	38,260	0.00%
2024/03/18	10.1	14.20	61.5	14.26	14.20	-51.4	38,002	-0.14%
2024/03/15	18.5	14.04	82.1	14.01	14.15	-63.6	37,396	-0.17%
2024/03/14	44.3	14.25	423.3	14.19	14.25	-379	35,673	-1.06%	大賣/鉅額交易
2024/03/13	55.8	13.65	159.2	13.74	13.80	-103.4	32,970	-0.31%	大賣/鉅額交易
2024/03/12	11	13.54	320	13.51	13.60	-309	31,600	-0.98%	大賣/鉅額交易
2024/03/11	58	13.34	241.4	13.25	13.45	-183.4	30,649	-0.60%	大賣/鉅額交易
2024/03/08	31	12.95	435	12.91	12.95	-404	29,327	-1.38%	大賣/鉅額交易
2024/03/07	41.2	12.88	215	12.84	12.90	-173.8	29,839	-0.58%	大賣/鉅額交易
2024/03/06	2	12.55	160	12.60	12.60	-158	29,918	-0.53%	大賣/鉅額交易
2024/03/05	8	12.48	1	12.50	12.45	7	33,830	0.02%
2024/03/04	1	12.45	41	12.45	12.45	-40	36,807	-0.11%
2024/03/01	0	0.00	121	12.56	12.50	-121	39,658	-0.31%	大賣/鉅額交易
2024/02/29	1.3	12.44	44	12.50	12.55	-42.7	43,080	-0.10%
2024/02/27	0.3	12.40	10	12.40	12.40	-9.7	44,704	-0.02%
2024/02/26	1	12.40	12	12.35	12.35	-11	46,070	-0.02%
2024/02/23	1.2	12.40	0	0.00	12.40	1.2	47,671	0.00%
2024/02/22	6	12.41	22	12.43	12.40	-16	49,046	-0.03%
2024/02/21	9	12.41	1	12.45	12.35	8	49,202	0.02%
2024/02/20	3	12.40	31	12.42	12.45	-28	49,793	-0.06%
2024/02/19	17	12.49	53	12.44	12.45	-36	50,244	-0.07%
2024/02/16	1.1	12.30	24.7	12.32	12.35	-23.6	50,793	-0.05%
2024/02/15	3	12.20	24.2	12.27	12.15	-21.2	50,685	-0.04%
2024/02/05	26.1	12.05	2	12.10	12.10	24.1	50,576	0.05%
2024/02/02	2	12.20	3.2	12.15	12.20	-1.2	50,556	0.00%
2024/02/01	0	0.00	29	12.22	12.25	-29	50,772	-0.06%
2024/01/31	2	12.05	0.5	12.15	12.05	1.5	50,839	0.00%
2024/01/30	6.2	12.10	10.4	12.16	12.10	-4.2	50,965	-0.01%
2024/01/29	0	0.00	24	12.27	12.25	-24	51,202	-0.05%
2024/01/26	6.8	12.20	36	12.23	12.15	-29.2	51,775	-0.06%
2024/01/25	200	12.10	0.5	12.15	12.10	199.5	52,066	0.38%	大買/鉅額交易
2024/01/24	0	0.00	14	12.14	12.10	-14	52,283	-0.03%
2024/01/23	0	0.00	26	12.07	12.05	-26	52,520	-0.05%
2024/01/22	2	11.95	1	11.95	11.90	1	53,007	0.00%
2024/01/19	1	11.90	29	11.96	11.90	-28	53,163	-0.05%
2024/01/18	6	11.80	1	11.90	11.80	5	53,672	0.01%
2024/01/17	58.2	11.80	52	11.83	11.75	6.2	53,613	0.01%
2024/01/16	165	12.00	2	12.00	11.90	163	53,479	0.30%	大買/鉅額交易
2024/01/15	50	12.20	0	0.00	12.15	50	53,015	0.09%
2024/01/12	8	12.25	0	0.00	12.25	8	53,421	0.01%
2024/01/11	5	12.30	0	0.00	12.25	5	53,564	0.01%
2024/01/10	40	12.25	23.2	12.25	12.25	16.8	53,837	0.03%
2024/01/09	26	12.30	41.4	12.36	12.30	-15.4	54,039	-0.03%
2024/01/08	0.7	12.40	33	12.47	12.45	-32.3	54,143	-0.06%
2024/01/05	4	12.30	0	0.00	12.35	4	54,146	0.01%
2024/01/04	3	12.30	0	0.00	12.30	3	54,691	0.01%
2024/01/03	102.1	12.28	0	0.00	12.30	102.1	55,093	0.19%	大買/鉅額交易
2024/01/02	4	12.40	2	12.45	12.45	2	54,856	0.00%
2023/12/29	20	12.50	3	12.45	12.55	17	54,797	0.03%
2023/12/28	14	12.45	58	12.53	12.55	-44	55,028	-0.08%
2023/12/27	2	12.45	31.7	12.48	12.50	-29.7	54,781	-0.05%
2023/12/26	6	12.35	12.1	12.40	12.40	-6.1	54,623	-0.01%
2023/12/25	4	12.28	0	0.00	12.30	4	54,655	0.01%
2023/12/22	52	12.25	0	0.00	12.25	52	54,856	0.09%
2023/12/21	53	12.30	1	12.30	12.30	52	54,925	0.09%
2023/12/20	10	12.35	0	0.00	12.35	10	54,910	0.02%
2023/12/19	42	12.33	2.3	12.41	12.35	39.7	55,067	0.07%
2023/12/18	28	12.41	3	12.45	12.45	25	55,132	0.05%
2023/12/15	6	12.55	27	12.59	12.55	-21	55,269	-0.04%
2023/12/14	17.1	12.46	66	12.47	12.50	-48.9	54,687	-0.09%
2023/12/13	39.6	12.20	4	12.21	12.20	35.6	53,630	0.07%
2023/12/12	27	12.25	0	0.00	12.25	27	53,809	0.05%
2023/12/11	6	12.35	5	12.34	12.35	1	53,659	0.00%
2023/12/08	0	12.40	22	12.44	12.45	-22	53,556	-0.04%
2023/12/07	2.7	12.35	0	0.00	12.35	2.7	53,498	0.01%
2023/12/06	3.1	12.35	30	12.35	12.35	-27	53,356	-0.05%
2023/12/05	47	12.21	0.8	12.30	12.30	46.2	53,211	0.09%
2023/12/04	57.1	12.36	10.3	12.35	12.35	46.8	52,563	0.09%
2023/12/01	45.2	12.54	9	12.59	12.55	36.2	51,212	0.07%
2023/11/30	100	12.58	20	12.69	12.70	80	49,413	0.16%
2023/11/29	57	12.50	65.5	12.60	12.60	-8.5	45,066	-0.02%
2023/11/28	6	12.38	38.8	12.51	12.55	-32.8	42,005	-0.08%
2023/11/27	31.2	12.30	35.3	12.51	12.45	-4.1	39,420	-0.01%
2023/11/24	36	12.13	100.6	12.54	12.55	-64.6	35,732	-0.18%
2023/11/22	1	12.00	117.5	12.19	12.30	-116.5	31,935	-0.36%	大賣/鉅額交易
2023/11/21	11.9	12.07	148.3	12.07	12.20	-136.4	30,415	-0.45%	大賣/鉅額交易
2023/11/20	0	0.00	2.7	11.95	11.90	-2.7	29,194	-0.01%
2023/11/17	8.8	12.02	73	12.05	11.95	-64.2	29,073	-0.22%
2023/11/16	1	11.95	73.1	11.90	11.95	-72.1	28,614	-0.25%
2023/11/15	0	0.00	75	11.74	11.80	-75	28,189	-0.27%
2023/11/14	3.1	11.53	2	11.50	11.50	1.1	27,640	0.00%
2023/11/13	25	11.55	21	11.58	11.55	4	27,617	0.01%
2023/11/10	4	11.55	8	11.55	11.45	-4	27,833	-0.01%
2023/11/09	15	11.41	8	11.51	11.45	7	28,172	0.02%
2023/11/08	5	11.40	0.6	11.50	11.45	4.4	28,632	0.02%
2023/11/07	5.1	11.45	1.4	11.60	11.50	3.7	28,680	0.01%
2023/11/06	6	11.60	56	11.65	11.65	-50	28,960	-0.17%
2023/11/03	2.1	11.30	45	11.47	11.55	-42.9	28,753	-0.15%
2023/11/02	12	11.28	1	11.25	11.20	11	28,448	0.04%
2023/11/01	24	11.19	5	11.20	11.20	19	27,918	0.07%
2023/10/31	6	11.20	7	11.29	11.30	-1	27,990	0.00%
2023/10/30	63	11.19	13	11.20	11.20	50	28,435	0.18%
2023/10/27	24	11.31	0.2	11.35	11.30	23.8	28,305	0.08%
2023/10/26	143.3	11.40	0	0.00	11.30	143.3	28,839	0.50%	大買/鉅額交易
2023/10/25	9.1	11.53	5	11.50	11.50	4.1	28,538	0.01%
2023/10/24	63	11.51	39	11.54	11.55	24	29,404	0.08%
2023/10/23	29	11.55	5	11.55	11.55	24	29,930	0.08%
2023/10/20	154.1	11.63	21	11.67	11.70	133.1	29,769	0.45%	大買/鉅額交易
2023/10/19	22.3	11.81	0	0.00	11.85	22.3	29,817	0.07%
2023/10/18	9	11.93	11	11.92	11.95	-2	30,196	-0.01%
2023/10/17	7	11.96	5	11.95	11.95	2	30,459	0.01%
2023/10/16	16	11.98	39	12.04	12.05	-23	30,957	-0.07%
2023/10/13	6	11.95	17	12.05	12.05	-11	31,600	-0.03%
2023/10/12	409	11.95	48.9	12.01	12.05	360.1	32,038	1.12%	大買/鉅額交易
2023/10/11	2.1	11.78	88	11.84	11.95	-85.9	31,848	-0.27%
2023/10/06	30	11.56	0	0.00	11.60	30	31,756	0.09%
2023/10/05	4.1	11.60	0	0.00	11.55	4.1	31,921	0.01%
2023/10/04	63.6	11.59	0	0.00	11.55	63.6	31,971	0.20%
2023/10/03	92.1	11.71	0	0.00	11.70	92.1	32,604	0.28%
2023/10/02	14	11.79	12	11.80	11.75	2	32,989	0.01%
2023/09/28	5	11.77	0	0.00	11.80	5	33,805	0.01%
2023/09/27	24	11.70	0	0.00	11.75	24	34,084	0.07%
2023/09/26	25.2	11.75	5	11.75	11.80	20.2	34,680	0.06%
2023/09/25	1.2	11.81	37	11.87	11.85	-35.8	34,740	-0.10%
2023/09/22	93	11.72	131.3	11.70	11.70	-38.3	35,247	-0.11%	大賣/
2023/09/21	75	11.77	0	0.00	11.75	75	35,117	0.21%
2023/09/20	24.1	11.85	0	12.00	11.85	24.1	34,924	0.07%
2023/09/19	0	0.00	20	12.05	11.95	-20	34,882	-0.06%
2023/09/18	0	0.00	1	12.00	12.00	-1	35,007	0.00%
2023/09/15	1	12.00	0	0.00	12.05	1	35,255	0.00%
2023/09/14	1.1	12.00	19	12.00	12.05	-17.9	35,171	-0.05%
2023/09/13	5	11.95	0	0.00	11.95	5	35,381	0.01%
2023/09/11	4	12.00	0	0.00	11.95	4	36,058	0.01%
2023/09/08	12	11.90	0	0.00	11.95	12	36,122	0.03%
2023/09/07	15.2	11.82	7.6	11.86	11.90	7.6	36,508	0.02%
2023/09/06	31	11.86	7	11.86	11.85	24	36,588	0.07%
2023/09/04	0.1	12.00	37.1	12.02	12.05	-37	36,677	-0.10%
2023/09/01	1	11.85	7	11.96	11.95	-6	36,792	-0.02%
2023/08/31	16.3	11.88	0	0.00	11.85	16.3	36,860	0.04%
2023/08/30	1	12.00	1	12.00	12.00	0	36,989	0.00%
2023/08/29	9	11.86	0	0.00	11.95	9	37,346	0.02%
2023/08/28	8	11.81	16	11.90	11.90	-8	37,572	-0.02%
2023/08/25	43	11.71	1	11.80	11.70	42	38,998	0.11%
2023/08/24	116.1	11.75	15	11.75	11.75	101.1	39,531	0.26%	大買/鉅額交易
2023/08/23	7	11.80	0	0.00	11.80	7	39,899	0.02%
2023/08/22	56	11.82	0	0.00	11.80	56	40,490	0.14%
2023/08/21	101.1	11.90	0	0.00	11.90	101.1	40,910	0.25%	大買/鉅額交易
2023/08/18	32.3	11.95	57	11.93	11.90	-24.7	41,285	-0.06%
2023/08/17	40	11.84	18	11.94	11.90	22	41,443	0.05%
2023/08/16	108	11.87	11.6	11.94	11.90	96.4	41,624	0.23%	大買/
2023/08/15	71	12.05	2	12.05	12.05	69	41,393	0.17%
2023/08/14	121	12.22	2	12.15	12.15	119	41,441	0.29%	大買/鉅額交易
2023/08/11	32	12.43	146	12.53	12.40	-114	41,219	-0.28%	大賣/鉅額交易
2023/08/10	0	0.00	38	12.61	12.50	-38	41,338	-0.09%
2023/08/09	0	0.00	2	12.50	12.50	-2	41,164	0.00%
2023/08/08	34	12.42	0	0.00	12.40	34	41,385	0.08%
2023/08/07	2.1	12.50	50	12.50	12.50	-47.9	41,235	-0.12%
2023/08/04	0.1	12.50	51.3	12.58	12.50	-51.3	41,371	-0.12%
2023/08/02	104.3	12.44	30	12.40	12.40	74.3	41,461	0.18%	大買/
2023/08/01	10	12.65	8.8	12.63	12.65	1.2	42,203	0.00%
2023/07/31	48	12.65	17	12.74	12.55	31	41,906	0.07%
2023/07/28	8.5	12.57	2.1	12.61	12.60	6.4	41,154	0.02%
2023/07/27	486	12.70	78	12.65	12.70	408	40,781	1.00%	大買/鉅額交易
2023/07/26	6.1	12.42	33	12.47	12.45	-26.9	39,740	-0.07%
2023/07/25	2	12.28	2	12.28	12.25	0	38,914	0.00%
2023/07/24	17	12.25	2	12.30	12.25	15	39,313	0.04%
2023/07/21	7	12.30	6.7	12.35	12.30	0.3	39,211	0.00%
2023/07/20	0.1	12.40	22.6	12.40	12.40	-22.5	39,236	-0.06%
2023/07/19	46	12.33	22	12.30	12.30	24	39,208	0.06%
2023/07/18	0	12.45	3.4	12.51	12.35	-3.4	38,986	-0.01%
2023/07/17	30.9	12.47	43	12.50	12.50	-12.1	38,150	-0.03%
2023/07/14	0	0.00	20	12.34	12.30	-20	37,476	-0.05%
2023/07/13	23	12.18	5	12.20	12.15	18	37,297	0.05%
2023/07/12	0	0.00	21	12.25	12.30	-21	37,007	-0.06%
2023/07/11	0	12.35	15	12.34	12.30	-15	37,145	-0.04%
2023/07/10	79	12.33	126	12.32	12.20	-47	37,253	-0.13%	大賣/
2023/07/07	69.1	11.87	2	11.85	11.90	67.1	36,579	0.18%
2023/07/06	235.1	12.05	17	11.96	11.95	218.1	36,258	0.60%	大買/鉅額交易
2023/07/05	38	12.20	8	12.19	12.15	30	35,477	0.08%
2023/07/04	84	12.30	0	0.00	12.20	84	35,383	0.24%
2023/07/03	16.2	12.40	0.1	12.45	12.40	16.1	34,738	0.05%
2023/06/30	42	12.45	0	12.60	12.40	42	34,721	0.12%
2023/06/29	4	12.55	0	0.00	12.55	4	34,295	0.01%
2023/06/28	0.2	12.55	1.2	12.51	12.55	-1	34,327	0.00%
2023/06/27	56.3	12.52	2	12.50	12.50	54.3	34,223	0.16%
2023/06/26	20	12.61	1.2	12.61	12.60	18.8	34,067	0.06%
2023/06/21	17.3	12.66	20	12.65	12.70	-2.7	34,087	-0.01%
2023/06/20	10.1	12.70	7	12.70	12.70	3.1	34,095	0.01%
2023/06/19	26.1	12.70	0	0.00	12.70	26.1	33,951	0.08%
2023/06/16	23	12.82	33.3	12.80	12.75	-10.3	33,773	-0.03%
2023/06/15	15.3	12.83	5.1	12.80	12.80	10.2	33,371	0.03%
2023/06/14	4	12.90	0.2	12.90	12.90	3.8	33,717	0.01%
2023/06/13	12	12.82	11.6	12.86	12.85	0.4	34,207	0.00%
2023/06/12	12	12.92	25	12.92	12.90	-13	34,173	-0.04%
2023/06/09	0	13.00	4.1	13.00	13.00	-4	34,750	-0.01%
2023/06/08	10	13.02	75.6	13.01	13.00	-65.6	35,215	-0.19%
2023/06/07	5.1	13.10	6	13.14	13.10	-0.9	35,617	0.00%
2023/06/06	5	13.05	8	13.15	13.10	-3	35,539	-0.01%
2023/06/05	11.8	13.05	38.6	13.07	13.00	-26.8	35,469	-0.08%
2023/06/02	19.4	12.87	48.3	12.91	12.90	-28.9	35,074	-0.08%
2023/06/01	2	12.80	62	12.81	12.80	-60	34,776	-0.17%
2023/05/31	19	12.72	20	12.90	12.70	-1	34,643	0.00%
2023/05/30	12	12.81	0	0.00	12.80	12	33,423	0.04%
2023/05/29	20	12.91	1	12.90	12.80	19	33,060	0.06%
2023/05/26	50	12.90	0	0.00	12.85	50	32,925	0.15%
2023/05/25	43.1	13.05	4.4	13.13	13.00	38.7	32,351	0.12%
2023/05/24	10.3	13.32	15	13.35	13.30	-4.7	31,920	-0.01%
2023/05/23	5	13.20	16	13.31	13.30	-11	31,516	-0.03%
2023/05/22	19.4	13.24	73	13.26	13.30	-53.6	31,368	-0.17%
2023/05/19	23	13.20	15	13.20	13.20	8	31,058	0.03%
2023/05/18	4.5	13.10	28	13.18	13.20	-23.5	30,976	-0.08%
2023/05/17	0	0.00	25.1	13.06	13.05	-25.1	30,495	-0.08%
2023/05/16	5.6	12.89	22.9	12.93	13.00	-17.3	30,147	-0.06%
2023/05/15	42.7	12.52	90	12.62	12.80	-47.3	29,985	-0.16%
2023/05/12	34	12.59	16	12.70	12.65	18	29,769	0.06%
2023/05/11	1	12.75	0	0.00	12.80	1	29,418	0.00%
2023/05/10	1	12.90	16	12.92	12.95	-15	29,302	-0.05%
2023/05/09	43	12.84	23	12.79	12.85	20	29,283	0.07%
2023/05/08	109.2	12.77	101	12.78	12.80	8.2	29,107	0.03%	大買/大賣/
2023/05/05	0	0.00	8	13.30	13.30	-8	27,761	-0.03%
2023/05/04	0	13.20	6	13.23	13.25	-6	28,006	-0.02%
2023/05/03	0.2	13.09	19	13.13	13.20	-18.8	28,349	-0.07%
2023/04/28	1	13.00	15.6	13.05	13.10	-14.6	29,486	-0.05%
2023/04/27	0	0.00	12	13.04	12.95	-12	29,614	-0.04%
2023/04/26	10	12.90	1	12.95	13.05	9	29,273	0.03%
2023/04/25	6	13.01	41	12.95	12.95	-35	28,761	-0.12%
2023/04/24	0	0.00	13	13.25	13.20	-13	28,179	-0.05%
2023/04/21	3.1	13.15	23	13.17	13.15	-19.9	27,748	-0.07%
2023/04/20	6.1	13.00	0	0.00	13.05	6.1	27,377	0.02%
2023/04/19	4	13.08	4	13.15	13.05	0	27,805	0.00%
2023/04/18	10	13.14	13.7	13.15	13.15	-3.7	27,717	-0.01%
2023/04/17	3	13.20	10	13.20	13.25	-7	27,621	-0.03%
2023/04/14	25.4	13.26	42.1	13.25	13.30	-16.7	27,440	-0.06%
2023/04/13	2	13.15	2	13.10	13.20	0	27,109	0.00%
2023/04/12	13	13.13	42	13.14	13.20	-29	26,764	-0.11%
2023/04/11	5	12.90	10	12.95	13.00	-5	26,444	-0.02%
2023/04/10	30	12.90	30	12.88	12.90	0	26,335	0.00%
2023/04/07	7.1	12.72	20	12.70	12.80	-12.9	26,163	-0.05%
2023/04/06	9.7	12.53	7	12.55	12.55	2.7	25,809	0.01%
2023/03/31	1.4	12.60	9	12.55	12.55	-7.6	25,613	-0.03%
2023/03/30	23.6	12.50	12	12.62	12.50	11.6	25,411	0.05%
2023/03/29	6	12.59	58	12.60	12.60	-52	25,347	-0.21%
2023/03/28	2	12.50	0.4	12.50	12.45	1.6	25,376	0.01%
2023/03/27	0.4	12.45	16	12.53	12.45	-15.6	25,339	-0.06%
2023/03/24	9	12.30	4	12.40	12.40	5	25,833	0.02%
2023/03/23	2.6	12.47	8	12.55	12.55	-5.4	25,593	-0.02%
2023/03/22	51	12.41	17	12.44	12.40	34	25,544	0.13%
2023/03/21	37.1	12.26	21	12.30	12.25	16.1	25,792	0.06%
2023/03/20	29	12.04	235	12.10	12.10	-206	25,972	-0.79%	大賣/鉅額交易
2023/03/17	40.4	12.18	1	12.20	12.20	39.4	25,913	0.15%
2023/03/16	93	12.21	15	12.28	12.10	78	25,616	0.30%
2023/03/15	16	12.59	32	12.61	12.50	-16	25,367	-0.06%
2023/03/14	73.2	12.58	20	12.60	12.55	53.2	25,273	0.21%
2023/03/13	23.6	12.74	40	12.77	12.80	-16.4	24,754	-0.07%
2023/03/10	39.9	12.94	6.7	12.92	12.90	33.3	24,453	0.14%
2023/03/09	18	13.10	0.6	13.20	13.10	17.4	24,424	0.07%
2023/03/08	3.1	13.22	12	13.20	13.20	-8.9	25,121	-0.04%
2023/03/07	22.3	13.23	7	13.26	13.25	15.3	25,718	0.06%
2023/03/06	16	13.13	29	13.12	13.15	-13	26,209	-0.05%
2023/03/03	10.8	13.10	23	13.10	13.10	-12.2	26,668	-0.05%
2023/03/02	3	13.05	0	0.00	13.10	3	28,066	0.01%
2023/03/01	11	13.04	31	13.05	13.05	-20	28,476	-0.07%
2023/02/24	3.5	13.12	0	0.00	13.20	3.5	28,866	0.01%
2023/02/23	13.6	13.14	34	13.16	13.20	-20.4	28,602	-0.07%
2023/02/22	11	13.10	20.6	13.09	13.10	-9.6	28,595	-0.03%
2023/02/21	34	13.25	10	13.25	13.20	24	28,445	0.08%
2023/02/20	35.1	13.34	21	13.27	13.35	14.1	28,738	0.05%
2023/02/17	0	0.00	18	13.19	13.20	-18	28,781	-0.06%
2023/02/16	5	13.10	8	13.15	13.05	-3	29,019	-0.01%
2023/02/15	8	13.00	2	13.05	13.00	6	29,647	0.02%
2023/02/14	18	13.08	16	13.12	13.05	2	29,765	0.01%
2023/02/13	4.6	13.10	9	13.04	13.05	-4.4	29,790	-0.01%
2023/02/10	13	12.92	0	0.00	12.90	13	29,659	0.04%
2023/02/09	4.1	13.00	45	13.01	13.00	-40.9	29,694	-0.14%
2023/02/08	10	13.05	1	13.05	13.00	9	29,744	0.03%
2023/02/07	9	13.06	0	0.00	13.05	9	29,811	0.03%
2023/02/06	15	13.04	0	0.00	13.05	15	29,761	0.05%
2023/02/03	5.7	13.11	24	13.15	13.10	-18.3	29,763	-0.06%
2023/02/02	19	13.03	10	13.20	13.15	9	29,855	0.03%
2023/02/01	5	13.07	4	13.10	13.15	1	29,676	0.00%
2023/01/31	9	13.20	25	13.24	13.20	-16	29,451	-0.05%
2023/01/30	10.5	13.11	46	13.19	13.20	-35.5	29,286	-0.12%
2023/01/17	63	13.05	35	12.96	13.05	28	28,843	0.10%
2023/01/16	0	13.00	6.9	13.01	13.00	-6.8	28,920	-0.02%
2023/01/13	2.5	12.99	43	12.98	12.95	-40.5	28,982	-0.14%
2023/01/12	0	0.00	24	12.95	12.95	-24	29,601	-0.08%
2023/01/11	3	12.90	33	12.95	12.90	-30	29,806	-0.10%
2023/01/10	10	13.05	30	12.90	13.00	-20	30,096	-0.07%
2023/01/09	31	12.93	16	13.00	13.05	15	30,697	0.05%
2023/01/06	13	12.86	1	12.85	12.85	12	30,836	0.04%
2023/01/05	0.5	12.85	16	12.80	12.75	-15.5	31,589	-0.05%
2023/01/04	0	12.70	0	0.00	12.65	0	31,894	0.00%
2023/01/03	28.7	12.53	28.6	12.68	12.65	0.1	32,407	0.00%
2022/12/29	49	12.58	16	12.70	12.60	33	32,654	0.10%
2022/12/27	0	12.80	8	12.90	12.80	-8	33,115	-0.02%
2022/12/26	0.6	12.80	9	12.80	12.80	-8.4	33,481	-0.03%
2022/12/23	8.6	12.61	2	12.70	12.70	6.6	34,208	0.02%
2022/12/22	5	12.75	24	12.75	12.80	-19	34,711	-0.05%
2022/12/21	11	12.64	10	12.65	12.55	1	35,392	0.00%
2022/12/20	35.1	12.54	0	0.00	12.50	35.1	35,591	0.10%
2022/12/19	12	12.60	14	12.71	12.70	-2	35,816	-0.01%
2022/12/16	13	12.72	1	12.80	12.70	12	35,953	0.03%
2022/12/15	2	12.85	0	0.00	12.85	2	35,798	0.01%
2022/12/14	2	12.83	1	12.85	12.85	1	35,970	0.00%
2022/12/13	20.6	12.73	8	13.00	12.80	12.6	35,904	0.04%
2022/12/12	36	12.68	25	12.89	12.95	11	35,739	0.03%
2022/12/09	4	12.95	0	0.00	12.95	4	35,902	0.01%
2022/12/08	38	12.93	53.1	12.91	12.95	-15.1	35,926	-0.04%
2022/12/07	13.1	13.05	26	13.18	13.05	-12.9	35,906	-0.04%
2022/12/06	18	13.21	7	13.29	13.15	11	35,608	0.03%
2022/12/05	0.1	13.45	9.6	13.54	13.40	-9.5	35,543	-0.03%
2022/12/02	3.9	13.43	9	13.50	13.45	-5.1	35,558	-0.01%
2022/12/01	61.3	13.41	34.8	13.47	13.35	26.5	35,802	0.07%
2022/11/30	10	13.30	34	13.39	13.35	-24	35,621	-0.07%
2022/11/29	21.9	12.98	71.2	13.23	13.20	-49.3	35,278	-0.14%
2022/11/28	56.2	12.84	54	13.08	12.90	2.1	34,752	0.01%
2022/11/25	1.5	12.90	439.5	13.03	12.90	-438	34,401	-1.27%	大賣/鉅額交易
2022/11/24	107.5	13.03	107.1	13.00	12.90	0.4	34,049	0.00%	大買/大賣/
2022/11/23	7.5	13.48	35.9	13.58	13.50	-28.4	32,858	-0.09%
2022/11/22	14.9	13.28	34	13.35	13.45	-19.1	32,652	-0.06%
2022/11/21	1.1	13.01	9	13.14	13.10	-7.9	32,038	-0.02%
2022/11/18	2	13.00	23	12.95	13.00	-21	31,905	-0.07%
2022/11/17	23	12.87	0	0.00	12.95	23	32,036	0.07%
2022/11/16	5	13.05	10.5	13.12	13.00	-5.5	32,232	-0.02%
2022/11/15	8.2	12.96	146.3	13.09	13.15	-138.1	31,920	-0.43%	大賣/鉅額交易
2022/11/14	50.5	13.04	10	13.05	13.00	40.5	31,678	0.13%
2022/11/11	25.1	12.63	119	12.74	12.90	-93.9	31,336	-0.30%	大賣/
2022/11/10	30	12.32	12.3	12.42	12.30	17.7	30,699	0.06%
2022/11/09	7	12.45	0	0.00	12.50	7	30,668	0.02%
2022/11/08	2	12.45	11	12.45	12.45	-9	30,757	-0.03%
2022/11/07	11.3	12.35	25.5	12.31	12.35	-14.2	30,958	-0.05%
2022/11/04	3.1	12.14	22.5	12.10	12.20	-19.4	31,640	-0.06%
2022/11/03	1.6	11.94	10.1	12.03	12.00	-8.5	32,096	-0.03%
2022/11/02	1	11.95	12	12.00	11.95	-11	32,186	-0.03%
2022/11/01	3.1	11.85	2	11.89	11.95	1.1	32,472	0.00%
2022/10/31	1	11.75	31.8	11.86	11.75	-30.8	33,331	-0.09%
2022/10/28	15	11.70	11.7	11.82	11.70	3.3	33,451	0.01%
2022/10/27	113	11.80	24	11.80	11.75	89	33,651	0.26%	大買/
2022/10/26	2.5	11.55	29.9	11.65	11.65	-27.3	33,886	-0.08%
2022/10/25	12.4	11.30	38	11.28	11.45	-25.6	33,785	-0.08%
2022/10/24	15.6	11.15	10	11.22	11.15	5.7	33,711	0.02%
2022/10/21	13.7	11.21	1.7	11.30	11.20	12	33,642	0.04%
2022/10/20	68.1	11.09	71	11.34	11.45	-2.9	33,576	-0.01%
2022/10/19	14.5	11.22	20.9	11.26	11.20	-6.4	33,184	-0.02%
2022/10/18	31.9	11.21	5.8	11.34	11.35	26.1	33,159	0.08%
2022/10/17	131	11.37	12.6	11.30	11.30	118.4	33,315	0.36%	大買/鉅額交易
2022/10/14	50.5	11.74	25	11.85	11.65	25.5	33,402	0.08%
2022/10/13	140	11.83	59.5	11.86	11.70	80.5	33,643	0.24%	大買/
2022/10/12	12.5	12.33	22.3	12.20	12.20	-9.8	33,503	-0.03%
2022/10/11	25.8	12.04	14.7	12.15	12.15	11.1	33,678	0.03%
2022/10/07	5.1	12.40	1.2	12.40	12.35	3.8	33,475	0.01%
2022/10/06	11.3	12.33	18	12.32	12.40	-6.7	33,769	-0.02%
2022/10/05	21	12.22	22	12.23	12.30	-1	34,247	0.00%
2022/10/04	4	11.85	20	12.05	11.90	-16	34,793	-0.05%
2022/10/03	41.1	11.77	1.5	11.90	11.80	39.5	34,722	0.11%
2022/09/30	59.6	12.03	20.3	12.06	12.00	39.4	34,939	0.11%
2022/09/29	46.3	12.20	2	12.20	12.25	44.3	35,131	0.13%
2022/09/28	18.5	12.17	59.2	12.21	12.15	-40.7	36,677	-0.11%
2022/09/27	72.2	12.50	60	12.49	12.55	12.2	37,719	0.03%
2022/09/26	76.6	12.63	75.8	12.69	12.60	0.8	38,487	0.00%
2022/09/23	2	12.95	11	12.97	12.85	-9	39,310	-0.02%
2022/09/22	23	12.79	7.2	12.80	12.80	15.8	40,238	0.04%
2022/09/21	7.1	12.95	5.2	13.06	13.00	1.9	40,178	0.00%
2022/09/20	9.5	13.10	4	13.15	13.10	5.5	40,194	0.01%
2022/09/19	8	12.95	13.2	12.97	12.95	-5.2	40,364	-0.01%
2022/09/16	4	13.11	0	0.00	13.10	4	40,380	0.01%
2022/09/15	3.2	13.21	10.9	13.20	13.15	-7.7	40,371	-0.02%
2022/09/14	6	13.10	5.2	13.19	13.10	0.8	40,646	0.00%
2022/09/13	2	13.35	20	13.41	13.40	-18	41,148	-0.04%
2022/09/12	10	13.15	40	13.25	13.35	-30	42,125	-0.07%
2022/09/08	20.6	12.96	7	13.01	13.05	13.6	42,931	0.03%
2022/09/07	108.3	12.86	50.7	12.91	12.85	57.5	43,472	0.13%	大買/
2022/09/06	7.9	13.12	8.2	13.17	13.15	-0.3	43,131	0.00%
2022/09/05	46.9	13.05	4	13.15	13.10	42.9	43,196	0.10%
2022/09/02	14	13.19	4.3	13.31	13.15	9.7	43,369	0.02%
2022/09/01	127.3	13.24	9	13.27	13.30	118.3	43,288	0.27%	大買/鉅額交易
2022/08/31	6	13.37	0	0.00	13.40	6	43,083	0.01%
2022/08/30	4	13.30	15	13.30	13.35	-11	42,942	-0.03%
2022/08/29	80.2	13.39	3	13.40	13.35	77.2	42,862	0.18%
2022/08/26	13	13.80	105	13.75	13.75	-92	42,686	-0.22%	大賣/
2022/08/25	11	13.60	0	0.00	13.65	11	42,924	0.03%
2022/08/24	60.5	13.55	0	0.00	13.55	60.5	43,184	0.14%
2022/08/23	56	13.56	3	13.60	13.55	53	44,962	0.12%
2022/08/22	9.1	13.75	15	13.80	13.80	-5.9	45,880	-0.01%
2022/08/19	10	13.85	1	13.90	13.90	9	46,495	0.02%
2022/08/18	19	13.87	0	0.00	13.85	19	47,213	0.04%
2022/08/17	16	13.95	16	14.01	14.00	0	48,740	0.00%
2022/08/16	50	13.80	0.5	13.90	13.90	49.5	49,597	0.10%
2022/08/15	10	13.92	50.5	13.90	13.90	-40.5	50,188	-0.08%
2022/08/12	105	13.90	0	0.00	13.90	105	50,247	0.21%	大買/鉅額交易
2022/08/11	92	13.92	26	13.87	13.90	66	50,440	0.13%
2022/08/10	65	13.56	31	13.54	13.55	34	50,223	0.07%
2022/08/09	174.3	13.43	19	13.41	13.40	155.3	50,048	0.31%	大買/鉅額交易
2022/08/08	2	13.35	30	13.26	13.35	-28	50,538	-0.06%
2022/08/05	33	13.10	109	13.12	13.35	-76	50,824	-0.15%	大賣/
2022/08/04	0.5	12.83	2.4	12.83	12.85	-1.9	51,344	0.00%
2022/08/03	61.1	12.77	5.3	12.75	12.85	55.7	51,628	0.11%
2022/08/02	61	12.88	15.1	12.86	12.90	45.9	52,319	0.09%
2022/08/01	4.8	12.98	3	13.00	13.05	1.8	53,286	0.00%
2022/07/29	10	13.00	14	13.01	12.90	-4	53,744	-0.01%
2022/07/28	0	0.00	4	12.95	12.95	-4	53,825	-0.01%
2022/07/27	3	12.85	0	0.00	12.85	3	53,828	0.01%
2022/07/26	8	12.87	5	12.99	12.95	3	54,020	0.01%
2022/07/25	0.9	12.88	46	12.83	12.85	-45.1	54,429	-0.08%
2022/07/22	1	12.70	1	12.75	12.75	0	54,861	0.00%
2022/07/21	64	12.55	25.2	12.46	12.65	38.8	55,525	0.07%
2022/07/20	68.2	12.87	16.3	12.96	12.75	51.9	55,493	0.09%
2022/07/19	10.3	12.77	10	12.85	12.80	0.3	55,479	0.00%
2022/07/18	22	12.71	14	12.78	12.70	8	55,457	0.01%
2022/07/15	51	12.55	0	0.00	12.50	51	55,469	0.09%
2022/07/14	12	12.70	11	12.81	12.75	1	55,745	0.00%
2022/07/13	10	12.76	26	12.79	12.80	-16	55,895	-0.03%
2022/07/12	61	12.47	10	12.55	12.30	51	56,245	0.09%
2022/07/11	26	12.86	2	12.80	12.80	24	56,183	0.04%
2022/07/08	28	12.99	5	12.94	12.90	23	56,933	0.04%
2022/07/07	9	12.81	5	12.92	12.90	4	56,884	0.01%
2022/07/06	98.2	13.07	2	12.90	12.90	96.2	56,712	0.17%
2022/07/05	56	14.24	10	14.30	14.25	46	56,037	0.08%
2022/07/04	67.1	14.19	8	14.20	14.20	59.1	55,263	0.11%
2022/07/01	59	14.46	33	14.50	14.30	26	56,045	0.05%
2022/06/30	38	14.83	6	14.81	14.70	32	56,326	0.06%
2022/06/29	22.1	15.19	4	15.19	15.20	18.1	55,861	0.03%
2022/06/28	0.1	15.25	3	15.20	15.30	-2.9	57,279	-0.01%
2022/06/27	16.1	15.32	0	0.00	15.25	16.1	57,834	0.03%
2022/06/24	3.8	15.21	6	15.30	15.25	-2.2	57,680	0.00%
2022/06/23	12.5	14.99	20	15.11	15.10	-7.5	58,066	-0.01%
2022/06/22	21.3	15.27	33.9	15.35	15.10	-12.6	58,007	-0.02%
2022/06/21	4.9	15.05	34.1	15.22	15.30	-29.2	57,943	-0.05%
2022/06/20	61	14.89	7	15.07	14.70	54	57,917	0.09%
2022/06/17	33	15.05	15	15.07	15.15	18	57,370	0.03%
2022/06/16	21.6	15.39	5	15.34	15.25	16.6	57,547	0.03%
2022/06/15	28.1	15.54	1	15.60	15.50	27.1	60,394	0.04%
2022/06/14	41	15.46	12	15.54	15.55	29	61,948	0.05%
2022/06/13	22	15.42	2	15.45	15.50	20	62,344	0.03%
2022/06/10	22	15.85	20	15.85	15.85	2	62,582	0.00%
2022/06/09	3	16.02	4	16.05	16.00	-1	62,879	0.00%
2022/06/08	20	16.00	20	16.00	16.00	0	63,200	0.00%
2022/06/07	6	15.95	0	0.00	15.90	6	64,557	0.01%
2022/06/06	6.1	15.85	9	16.08	16.05	-2.9	65,053	0.00%
2022/06/02	40	15.84	0	0.00	15.80	40	66,395	0.06%
2022/06/01	8.1	16.03	10	16.00	15.95	-1.9	69,532	0.00%
2022/05/31	34	15.97	62	16.11	16.20	-28	71,755	-0.04%
2022/05/30	5.1	16.15	67	16.04	16.15	-61.9	70,440	-0.09%
2022/05/27	10.1	15.46	5	15.55	15.50	5.1	71,191	0.01%
2022/05/26	47.5	15.28	4	15.15	15.15	43.5	71,903	0.06%
2022/05/25	74.6	15.21	8	15.24	15.20	66.6	72,657	0.09%
2022/05/24	63.7	15.70	0	0.00	15.60	63.7	73,540	0.09%
2022/05/23	31.2	15.74	10	15.85	15.90	21.2	72,906	0.03%
2022/05/20	10.1	15.91	4	15.90	15.90	6.1	73,902	0.01%
2022/05/19	19.1	15.85	0	0.00	15.80	19.1	74,219	0.03%
2022/05/18	63	16.35	11	16.25	16.35	52	74,585	0.07%
2022/05/17	25	15.86	8	15.81	15.85	17	74,977	0.02%
2022/05/16	30.1	15.93	86	15.75	15.85	-55.9	75,317	-0.07%
2022/05/13	40	15.99	11	16.00	16.00	29	75,827	0.04%
2022/05/12	30.5	16.03	17	16.04	15.85	13.5	76,243	0.02%
2022/05/11	46.2	16.49	0	0.00	16.40	46.2	75,317	0.06%
2022/05/10	59.6	16.66	72	16.57	16.70	-12.5	75,489	-0.02%
2022/05/09	66.4	16.88	102	16.96	16.85	-35.7	75,350	-0.05%	大賣/
2022/05/06	33.4	17.34	1	17.35	17.45	32.4	75,578	0.04%
2022/05/05	11	17.81	4	17.65	17.65	7	77,448	0.01%
2022/05/04	37.7	17.68	1	17.60	17.70	36.7	77,747	0.05%
2022/05/03	11.3	17.70	21	17.73	17.70	-9.7	78,503	-0.01%
2022/04/29	8.1	17.88	5	18.09	17.95	3.1	79,946	0.00%
2022/04/28	25.2	17.68	1	17.70	17.90	24.2	81,077	0.03%
2022/04/27	39	17.78	4	17.80	17.80	35	82,023	0.04%
2022/04/26	14.1	18.19	33	18.20	18.20	-18.9	82,580	-0.02%
2022/04/25	26.3	18.21	6	18.20	18.15	20.3	83,009	0.02%
2022/04/22	13	18.43	4	18.60	18.60	9	84,359	0.01%
2022/04/21	32.5	18.49	1	18.50	18.40	31.5	87,723	0.04%
2022/04/20	6.3	18.49	1	18.50	18.75	5.3	89,730	0.01%
2022/04/19	32	18.53	6	18.67	18.50	26	92,335	0.03%
2022/04/18	61.1	18.59	166	18.55	18.50	-104.9	96,008	-0.11%	大賣/鉅額交易
2022/04/15	50	18.99	88	19.00	19.00	-38	95,286	-0.04%
2022/04/14	43.1	19.34	20	19.21	19.20	23.1	95,330	0.02%
2022/04/13	8.1	19.60	12.2	19.52	19.65	-4.1	94,847	0.00%
2022/04/12	21	19.55	13	19.60	19.55	8	95,107	0.01%
2022/04/11	35	19.81	30	19.86	19.75	5	94,877	0.01%
2022/04/08	18	19.40	22	19.48	19.80	-4	95,305	0.00%
2022/04/07	33.7	19.71	73	19.62	19.30	-39.3	96,001	-0.04%
2022/04/06	31.1	19.54	32	19.53	19.70	-0.9	95,900	0.00%
2022/04/01	64.3	19.27	76	19.26	19.30	-11.7	95,306	-0.01%
2022/03/31	54.8	19.28	45	19.31	19.20	9.8	94,938	0.01%
2022/03/30	58.1	19.06	12	19.09	19.05	46.1	94,025	0.05%
2022/03/29	3	18.92	12	18.93	18.95	-9	94,476	-0.01%
2022/03/28	19.1	18.72	53	18.59	18.95	-33.9	95,706	-0.04%
2022/03/25	8.1	18.86	30	18.80	18.75	-22	96,220	-0.02%
2022/03/24	3.9	18.99	3.5	18.96	19.00	0.4	97,646	0.00%
2022/03/23	24	18.99	20	18.98	19.00	4	100,697	0.00%
2022/03/22	8.2	18.74	10	18.68	18.75	-1.8	100,951	0.00%
2022/03/21	27	18.81	11	18.98	18.80	16	100,950	0.02%
2022/03/18	22.2	18.79	38	18.92	19.05	-15.9	100,367	-0.02%
2022/03/17	101.2	18.56	157.1	18.52	18.65	-55.9	97,396	-0.06%	大買/大賣/
2022/03/16	30.3	17.85	10	17.89	17.85	20.3	96,195	0.02%
2022/03/15	8	17.74	112	17.61	17.80	-104	95,878	-0.11%	大賣/鉅額交易
2022/03/14	10	17.50	32	17.50	17.55	-22	95,870	-0.02%
2022/03/11	15	17.46	43	17.50	17.50	-28	96,277	-0.03%
2022/03/10	17	17.69	31.3	17.61	17.70	-14.3	96,520	-0.01%
2022/03/09	17.5	17.10	14	17.09	17.05	3.5	95,926	0.00%
2022/03/08	64.3	16.98	30	16.99	16.95	34.3	95,709	0.04%
2022/03/07	93.7	17.05	373	16.99	17.05	-279.3	94,838	-0.29%	大賣/鉅額交易
2022/03/04	171.1	17.97	240	17.92	17.90	-68.9	92,986	-0.07%	大買/大賣/
2022/03/03	10.1	18.46	0	0.00	18.45	10.1	91,649	0.01%
2022/03/02	35.1	18.37	187	18.43	18.40	-151.9	92,395	-0.16%	大賣/鉅額交易
2022/03/01	163.5	18.66	153	18.82	18.75	10.5	91,081	0.01%	大買/大賣/
2022/02/25	131.3	18.84	14	18.83	18.95	117.3	90,730	0.13%	大買/鉅額交易
2022/02/24	133.3	18.93	167.1	18.92	18.85	-33.8	90,257	-0.04%	大買/大賣/
2022/02/23	16	19.38	23	19.30	19.35	-7	88,904	-0.01%
2022/02/22	37.1	19.34	55	19.35	19.40	-17.9	90,191	-0.02%
2022/02/21	18.6	19.51	71	19.52	19.60	-52.5	91,665	-0.06%
2022/02/18	23	19.43	32.1	19.43	19.50	-9.1	96,169	-0.01%
2022/02/17	52	19.45	14.1	19.49	19.35	37.9	96,496	0.04%
2022/02/16	125	19.30	22	19.35	19.30	103	97,777	0.11%	大買/鉅額交易
2022/02/15	61	19.36	37	19.40	19.15	24	100,508	0.02%
2022/02/14	21	19.04	1	19.20	19.20	20	100,398	0.02%
2022/02/11	23	19.24	38	19.28	19.30	-15	99,506	-0.02%
2022/02/10	42.2	19.16	38	19.27	19.30	4.1	99,021	0.00%
2022/02/09	65	19.26	38.1	19.28	19.30	26.9	98,611	0.03%
2022/02/08	32	19.22	20.7	19.19	19.25	11.3	98,050	0.01%
2022/02/07	26	18.91	232	18.90	19.10	-206	96,860	-0.21%	大賣/鉅額交易
2022/01/26	93.2	18.23	21	18.20	18.20	72.2	94,430	0.08%
2022/01/25	127	18.18	43	18.12	18.20	84	93,985	0.09%	大買/
2022/01/24	69.3	18.01	383	18.05	18.45	-313.7	93,199	-0.34%	大賣/鉅額交易
2022/01/21	73.1	18.42	40	18.36	18.40	33.1	91,776	0.04%
2022/01/20	110.1	18.58	30	18.59	18.75	80.1	90,155	0.09%	大買/
2022/01/19	166.5	19.08	60	19.00	18.85	106.5	88,874	0.12%	大買/鉅額交易
2022/01/18	21	19.02	89	18.99	19.10	-68	87,706	-0.08%
2022/01/17	67.5	18.94	23.5	19.00	18.90	44	86,585	0.05%
2022/01/14	69.4	18.91	114.6	18.84	18.85	-45.3	84,692	-0.05%	大賣/
2022/01/13	34.3	18.52	197.5	18.43	18.65	-163.2	81,356	-0.20%	大賣/鉅額交易
2022/01/12	35.2	18.30	134.3	18.43	18.45	-99.1	79,413	-0.12%	大賣/
2022/01/11	35.4	18.05	474.8	18.19	18.25	-439.4	76,726	-0.57%	大賣/鉅額交易
2022/01/10	57	17.29	10	17.26	17.35	47	73,683	0.06%
2022/01/07	38.5	17.27	70	17.29	17.30	-31.5	73,695	-0.04%
2022/01/06	20	17.20	64	17.21	17.25	-44	73,345	-0.06%
2022/01/05	49.3	17.16	18	17.23	17.20	31.3	73,189	0.04%
2022/01/04	41.4	17.09	201	17.05	17.10	-159.6	73,110	-0.22%	大賣/鉅額交易
2022/01/03	67.2	17.14	88.2	17.17	17.15	-21	72,981	-0.03%
2021/12/30	44	17.49	67	17.48	17.50	-23	71,626	-0.03%
2021/12/29	166.2	17.40	69	17.49	17.60	97.2	70,492	0.14%	大買/
2021/12/28	84	17.02	71	16.97	17.10	13	69,355	0.02%
2021/12/27	6.2	16.87	2	16.93	16.90	4.2	68,922	0.01%
2021/12/24	72	16.83	46	16.81	16.85	26	69,645	0.04%
2021/12/23	15	16.65	6	16.70	16.70	9	69,265	0.01%
2021/12/22	30	16.52	0	0.00	16.65	30	68,755	0.04%
2021/12/21	8.1	16.53	43.7	16.56	16.60	-35.6	67,626	-0.05%
2021/12/20	25	16.64	7	16.75	16.55	18	67,018	0.03%
2021/12/17	23.7	16.80	30	16.82	16.85	-6.3	65,735	-0.01%
2021/12/16	141.1	16.51	51	16.50	16.50	90.1	62,859	0.14%	大買/
2021/12/15	25	16.50	65	16.60	16.55	-40	63,353	-0.06%
2021/12/14	30	16.52	9	16.50	16.60	21	64,095	0.03%
2021/12/13	38	16.70	20	16.72	16.65	18	65,341	0.03%
2021/12/10	164	16.66	21	16.63	16.60	143	65,336	0.22%	大買/鉅額交易
2021/12/09	35	16.53	3	16.62	16.65	32	66,257	0.05%
2021/12/08	63	16.58	14	16.53	16.50	49	66,982	0.07%
2021/12/07	19	16.53	38	16.59	16.70	-19	66,222	-0.03%
2021/12/06	14.3	16.43	13	16.48	16.45	1.3	65,707	0.00%
2021/12/03	27.1	16.40	26	16.39	16.35	1.1	65,448	0.00%
2021/12/02	10	16.13	1	16.15	16.15	9	65,049	0.01%
2021/12/01	33	16.18	20.1	16.23	16.25	12.9	64,906	0.02%
2021/11/30	90.3	16.34	16	16.39	16.40	74.3	64,479	0.12%
2021/11/29	88.2	16.03	59	16.09	16.20	29.2	64,003	0.05%
2021/11/26	84.1	16.50	6	16.40	16.35	78.1	63,263	0.12%
2021/11/25	155	16.66	97.1	16.70	16.80	57.9	62,823	0.09%	大買/
2021/11/24	91	16.88	31	16.83	16.80	60	63,421	0.09%
2021/11/23	0	0.00	112	16.76	16.80	-112	62,961	-0.18%	大賣/鉅額交易
2021/11/22	95.6	16.64	20	16.71	16.70	75.6	62,204	0.12%
2021/11/19	81	16.83	5	16.84	16.85	76	61,861	0.12%
2021/11/18	202	17.24	109.7	17.12	17.10	92.3	60,633	0.15%	大買/大賣/
2021/11/17	140.8	16.64	209	16.64	16.95	-68.2	58,267	-0.12%	大買/大賣/
2021/11/16	536	15.39	165	15.41	15.65	371	54,411	0.68%	大買/大賣/鉅額交易
2021/11/15	65	15.60	290.1	15.57	15.60	-225.1	54,942	-0.41%	大賣/鉅額交易
2021/11/12	195.9	14.80	107	15.07	15.30	88.9	53,620	0.17%	大買/大賣/
2021/11/11	49	14.51	6.1	14.55	14.50	42.9	51,294	0.08%
2021/11/10	0	0.00	12	14.35	14.35	-12	53,352	-0.02%
2021/11/09	16	14.25	0	0.00	14.30	16	56,846	0.03%
2021/11/08	7	14.24	2	14.25	14.30	5	57,001	0.01%
2021/11/05	6.4	14.11	0	0.00	14.15	6.4	58,065	0.01%
2021/11/04	14	14.21	0.2	14.15	14.15	13.8	59,407	0.02%
2021/11/03	3.1	14.10	58	14.12	14.15	-54.9	60,455	-0.09%
2021/11/02	4	14.14	1.6	14.15	14.15	2.4	61,236	0.00%
2021/11/01	3	14.15	1	14.20	14.10	2	61,653	0.00%
2021/10/29	7.3	14.23	2	14.20	14.20	5.3	61,686	0.01%
2021/10/28	0	0.00	0.3	14.35	14.35	-0.3	61,681	0.00%
2021/10/27	10	14.30	17.3	14.30	14.30	-7.3	61,901	-0.01%
2021/10/26	0	0.00	17.2	14.32	14.30	-17.2	62,189	-0.03%
2021/10/25	12	14.12	3	14.15	14.15	9	62,115	0.01%
2021/10/22	5	14.15	0	0.00	14.15	5	63,530	0.01%
2021/10/21	3.1	14.15	4	14.19	14.15	-0.9	64,559	0.00%
2021/10/20	3	14.10	202	14.14	14.15	-199	64,956	-0.31%	大賣/鉅額交易
2021/10/19	10	14.28	2.5	14.25	14.25	7.5	65,046	0.01%
2021/10/18	4	14.19	12.5	14.31	14.20	-8.5	65,164	-0.01%
2021/10/15	2	14.10	2	14.10	14.10	0	65,357	0.00%
2021/10/14	7	14.01	0.7	14.05	14.00	6.3	66,634	0.01%
2021/10/13	3	14.13	2	14.10	14.10	1	68,350	0.00%
2021/10/12	7.3	14.14	5	14.20	14.20	2.3	70,419	0.00%
2021/10/08	0	0.00	1	14.15	14.15	-1	70,965	0.00%
2021/10/07	0	0.00	3.4	14.14	14.10	-3.4	71,561	0.00%
2021/10/06	3.1	13.97	3.1	14.00	14.00	0	72,631	0.00%
2021/10/05	3.4	13.88	15	13.92	13.95	-11.6	73,764	-0.02%
2021/10/04	53.1	13.98	5	13.90	13.90	48.1	74,530	0.06%
2021/10/01	117	14.00	11	13.97	14.00	106	76,499	0.14%	大買/鉅額交易
2021/09/30	2	14.15	4	14.20	14.20	-2	76,853	0.00%
2021/09/29	106.3	14.03	20.3	14.06	14.05	86	77,139	0.11%	大買/
2021/09/28	51	14.10	2.2	14.15	14.20	48.8	77,236	0.06%
2021/09/27	19	14.19	7	14.21	14.20	12	77,492	0.02%
2021/09/24	132	14.10	3	14.08	14.10	129	77,668	0.17%	大買/鉅額交易
2021/09/23	26.4	14.18	16	14.13	14.10	10.4	77,779	0.01%
2021/09/22	46.1	13.94	83	14.03	14.10	-36.9	78,426	-0.05%
2021/09/17	304	14.45	2	14.45	14.25	302	78,310	0.39%	大買/鉅額交易
2021/09/16	19	14.55	30	14.60	14.50	-11	77,892	-0.01%
2021/09/15	2	14.28	31	14.27	14.35	-29	76,980	-0.04%
2021/09/14	1.5	14.22	109.4	14.20	14.30	-107.9	78,401	-0.14%	大賣/鉅額交易
2021/09/13	45	14.08	106.9	14.10	14.10	-61.9	80,629	-0.08%	大賣/
2021/09/09	28	13.75	1	13.70	13.80	27	81,822	0.03%
2021/09/08	2	13.75	0	0.00	13.75	2	81,808	0.00%
2021/09/07	19	13.79	0	0.00	13.85	19	81,940	0.02%
2021/09/06	5.4	13.83	2	13.80	13.80	3.4	81,919	0.00%
2021/09/03	12	13.91	12	13.93	13.95	0	81,961	0.00%
2021/09/02	25	13.81	0	0.00	13.75	25	82,377	0.03%
2021/09/01	4.1	14.04	21	14.09	14.10	-16.9	81,731	-0.02%
2021/08/31	4	13.98	10.5	14.11	14.20	-6.5	81,436	-0.01%
2021/08/30	166.5	14.15	106	14.10	14.20	60.5	81,177	0.07%	大買/大賣/
2021/08/27	27.1	13.76	30	13.75	13.80	-2.9	80,857	0.00%
2021/08/26	27.3	13.57	8.4	13.65	13.65	18.9	80,751	0.02%
2021/08/25	162	13.54	13	13.59	13.65	149	81,508	0.18%	大買/鉅額交易
2021/08/24	13.2	13.35	3	13.40	13.40	10.2	81,434	0.01%
2021/08/23	74.1	13.28	51	13.25	13.35	23.1	82,123	0.03%
2021/08/20	28	13.12	25	13.10	13.15	3	82,382	0.00%
2021/08/19	49	13.32	119.5	13.28	13.20	-70.5	82,509	-0.09%	大賣/
2021/08/18	60.6	13.56	0.1	13.65	13.60	60.5	81,570	0.07%
2021/08/17	39.2	13.55	4	13.55	13.65	35.2	81,339	0.04%
2021/08/16	125.1	13.82	9	14.13	13.70	116.1	80,832	0.14%	大買/鉅額交易
2021/08/13	166	14.48	410	14.42	14.30	-244	78,735	-0.31%	大買/大賣/鉅額交易
2021/08/12	15.2	13.87	0	0.00	13.85	15.2	76,171	0.02%
2021/08/11	28.2	13.92	130	13.99	13.90	-101.8	77,421	-0.13%	大賣/鉅額交易
2021/08/10	38	13.71	170	13.76	13.85	-132	79,013	-0.17%	大賣/鉅額交易
2021/08/09	16	14.16	161.9	14.15	14.15	-145.9	81,499	-0.18%	大賣/鉅額交易
2021/08/06	1	14.20	52.3	14.24	14.25	-51.2	82,427	-0.06%
2021/08/05	18.5	14.21	11.6	14.26	14.25	6.9	84,791	0.01%
2021/08/04	9	14.22	3	14.20	14.25	6	90,808	0.01%
2021/08/03	0	0.00	0.1	14.20	14.20	-0.1	95,849	0.00%
2021/08/02	66.3	14.01	14	14.18	14.20	52.3	98,894	0.05%
2021/07/30	1.5	14.13	4	14.14	14.10	-2.5	99,430	0.00%
2021/07/29	14.8	14.00	21	14.04	14.10	-6.3	100,379	-0.01%
2021/07/28	106.6	13.73	89	13.74	13.85	17.6	102,409	0.02%	大買/
2021/07/27	48.1	14.03	10	14.08	13.95	38.1	106,150	0.04%
2021/07/26	57	14.45	2	14.43	14.25	55	107,347	0.05%
2021/07/23	65.2	14.34	16	14.39	14.40	49.2	109,081	0.05%
2021/07/22	44	14.19	16	14.18	14.20	28	111,678	0.03%
2021/07/21	32.3	14.09	49	14.10	14.10	-16.7	114,878	-0.01%
2021/07/20	36	14.13	66	14.13	14.15	-30	120,639	-0.02%
2021/07/19	175.4	14.49	199	14.49	14.45	-23.6	121,839	-0.02%	大買/大賣/
2021/07/16	100.1	14.49	125	14.50	14.70	-24.9	123,822	-0.02%	大賣/
2021/07/15	22.1	14.10	69.2	14.11	14.20	-47.1	122,551	-0.04%
2021/07/14	21	13.92	40	13.91	13.95	-19	122,986	-0.02%
2021/07/13	3	13.93	38	14.07	13.80	-35	124,648	-0.03%
2021/07/12	18	14.02	50	14.03	13.95	-32	124,581	-0.03%
2021/07/09	86.3	13.74	31	13.84	13.70	55.3	124,502	0.04%
2021/07/08	7.3	13.86	133	13.88	13.95	-125.7	124,941	-0.10%	大賣/鉅額交易
2021/07/07	19.1	13.42	99	13.46	13.50	-79.9	124,426	-0.06%
2021/07/06	51.2	13.30	88.2	13.32	13.30	-37	126,833	-0.03%
2021/07/05	0.5	13.15	50.1	13.23	13.25	-49.6	126,659	-0.04%
2021/07/02	0.1	13.05	6	13.11	13.15	-5.9	126,296	0.00%
2021/07/01	54.1	13.05	49	13.06	13.05	5.1	126,328	0.00%
2021/06/30	19	13.14	12.3	13.15	13.15	6.7	126,167	0.01%
2021/06/29	19	13.02	8	13.01	13.00	11	126,127	0.01%
2021/06/28	53	13.25	65.2	13.21	13.20	-12.2	125,824	-0.01%
2021/06/25	60	12.90	28	12.95	12.95	32	125,374	0.03%
2021/06/24	20	12.83	10	12.88	12.80	10	125,396	0.01%
2021/06/23	6	12.85	44	12.92	12.85	-38	126,305	-0.03%
2021/06/22	30	12.69	80	12.67	12.65	-50	126,230	-0.04%
2021/06/21	41.1	12.19	20	12.25	12.15	21.1	123,178	0.02%
2021/06/18	11.2	12.33	4	12.33	12.25	7.2	122,899	0.01%
2021/06/17	3	12.38	0	0.00	12.45	3	122,509	0.00%
2021/06/16	43	12.33	7	12.34	12.35	36	124,544	0.03%
2021/06/15	2	12.38	0	0.00	12.40	2	124,700	0.00%
2021/06/11	16	12.50	4	12.45	12.50	12	124,890	0.01%
2021/06/10	24.2	12.41	10	12.39	12.45	14.2	125,395	0.01%
2021/06/09	2	12.43	21.5	12.45	12.45	-19.5	126,284	-0.02%
2021/06/08	0	12.55	6	12.50	12.55	-6	126,469	0.00%
2021/06/07	4.4	12.50	15	12.44	12.50	-10.6	128,135	-0.01%
2021/06/04	25	12.58	29	12.61	12.65	-4	128,650	0.00%
2021/06/03	29	12.73	11	12.76	12.70	18	129,597	0.01%
2021/06/02	13	12.70	40	12.70	12.75	-27	130,004	-0.02%
2021/06/01	3	12.53	11	12.56	12.60	-8	129,273	-0.01%
2021/05/31	5	12.35	41	12.42	12.45	-36	129,332	-0.03%
2021/05/28	14	12.28	37	12.26	12.30	-23	128,901	-0.02%
2021/05/27	63.5	12.01	2	12.05	12.10	61.5	128,298	0.05%
2021/05/26	7	12.20	21	12.23	12.20	-14	128,177	-0.01%
2021/05/25	3	12.12	40	12.12	12.10	-37	128,520	-0.03%
2021/05/24	58	12.01	6	12.03	12.05	52	128,334	0.04%
2021/05/21	19.1	12.01	11	12.04	12.05	8.1	128,303	0.01%
2021/05/20	19.2	11.83	5	11.82	11.85	14.2	127,584	0.01%
2021/05/19	68.2	11.95	2	11.93	11.95	66.2	126,812	0.05%
2021/05/18	134	11.74	260	11.84	12.10	-126	125,810	-0.10%	大買/大賣/鉅額交易
2021/05/17	148	11.31	408	11.29	11.20	-260	123,704	-0.21%	大買/大賣/鉅額交易
2021/05/14	63	12.14	108	12.14	12.10	-45	119,729	-0.04%	大賣/
2021/05/13	62.7	12.09	59	11.96	12.10	3.7	117,481	0.00%
2021/05/12	260	12.67	367	12.51	12.40	-107	114,416	-0.09%	大買/大賣/鉅額交易
2021/05/11	147	13.19	80	13.39	13.00	67	108,102	0.06%	大買/
2021/05/10	245	13.36	214	13.23	13.35	31	102,931	0.03%	大買/大賣/
2021/05/07	4	12.78	60.6	12.76	12.85	-56.6	100,112	-0.06%
2021/05/06	63	12.67	36	12.69	12.75	27	99,754	0.03%
2021/05/05	201.4	12.67	35	12.54	12.60	166.4	98,452	0.17%	大買/鉅額交易
2021/05/04	124.3	12.36	226	12.34	12.35	-101.7	96,151	-0.11%	大買/大賣/鉅額交易
2021/05/03	82	13.12	113	13.02	13.00	-31	91,250	-0.03%	大賣/
2021/04/29	123.3	13.10	120.5	13.07	13.05	2.8	89,321	0.00%	大買/大賣/
2021/04/28	135.5	13.20	35	13.14	13.15	100.5	86,923	0.12%	大買/
2021/04/27	215	13.31	128	13.41	13.45	87	84,339	0.10%	大買/大賣/
2021/04/26	194	13.09	302	13.14	13.50	-108	80,862	-0.13%	大買/大賣/鉅額交易
2021/04/23	55	12.14	92	12.11	12.30	-37	74,293	-0.05%
2021/04/22	131	11.90	289	12.02	11.85	-158	72,104	-0.22%	大買/大賣/鉅額交易
2021/04/21	182.1	11.69	252	11.65	11.75	-69.9	68,469	-0.10%	大買/大賣/
2021/04/20	16	11.86	66	11.80	11.80	-50	68,119	-0.07%
2021/04/19	145	11.65	148	11.67	11.80	-3	67,727	0.00%	大買/大賣/
2021/04/16	10	11.23	152	11.26	11.25	-142	67,623	-0.21%	大賣/鉅額交易
2021/04/15	23	11.18	87.2	11.21	11.25	-64.2	67,182	-0.10%
2021/04/14	1	11.00	53	10.97	11.05	-52	66,270	-0.08%
2021/04/13	2	11.25	42.2	11.15	11.05	-40.2	65,355	-0.06%
2021/04/12	260	11.07	330.3	11.08	11.15	-70.3	63,818	-0.11%	大買/大賣/
2021/04/09	7.4	10.37	27.2	10.37	10.40	-19.8	60,551	-0.03%
2021/04/08	11	10.40	187.1	10.40	10.40	-176.1	60,532	-0.29%	大賣/鉅額交易
2021/04/07	17.1	10.40	6	10.40	10.45	11.1	61,313	0.02%
2021/04/06	4.5	10.46	2	10.53	10.45	2.5	61,136	0.00%
2021/04/01	23	10.49	12	10.50	10.50	11	60,829	0.02%
2021/03/31	53	10.46	40	10.40	10.50	13	60,761	0.02%
2021/03/30	99	10.40	21	10.35	10.40	78	61,195	0.13%
2021/03/29	1	10.45	17	10.48	10.50	-16	61,482	-0.03%
2021/03/26	66	10.58	35	10.61	10.50	31	62,181	0.05%
2021/03/25	15	10.41	63	10.39	10.50	-48	62,038	-0.08%
2021/03/24	10	10.20	7	10.16	10.20	3	62,349	0.00%
2021/03/23	9.1	10.23	120.5	10.25	10.20	-111.4	62,367	-0.18%	大賣/鉅額交易
2021/03/22	0.1	10.10	20.3	10.13	10.15	-20.2	62,486	-0.03%
2021/03/19	33	10.05	427	10.09	10.00	-394	62,256	-0.63%	大賣/鉅額交易
2021/03/18	115	10.00	31	10.08	10.00	84	60,575	0.14%	大買/
2021/03/17	149	10.05	30	10.02	10.05	119	60,896	0.20%	大買/鉅額交易
2021/03/16	125	10.11	33	10.12	10.10	92	60,755	0.15%	大買/
2021/03/15	432	9.99	54.5	10.04	10.10	377.5	60,452	0.62%	大買/鉅額交易
2021/03/12	28	9.84	12.8	9.83	9.87	15.2	59,766	0.03%
2021/03/11	91.9	9.93	260	9.89	9.83	-168.1	60,524	-0.28%	大賣/鉅額交易
2021/03/10	64.5	9.80	221.9	9.80	9.80	-157.4	59,580	-0.26%	大賣/鉅額交易
2021/03/09	107.5	9.65	145	9.65	9.70	-37.5	58,773	-0.06%	大買/大賣/
2021/03/08	5.2	9.49	23	9.52	9.46	-17.8	57,704	-0.03%
2021/03/05	8	9.45	0	0.00	9.44	8	57,289	0.01%
2021/03/04	71.5	9.41	27	9.40	9.45	44.5	58,862	0.08%
2021/03/03	1	9.42	0	0.00	9.42	1	58,451	0.00%
2021/03/02	9	9.33	2	9.34	9.28	7	57,903	0.01%
2021/02/26	43.9	9.35	30	9.43	9.30	13.9	57,908	0.02%
2021/02/25	41	9.52	23.9	9.42	9.55	17.1	56,837	0.03%
2021/02/24	141	9.38	55	9.38	9.31	86	55,825	0.15%	大買/
2021/02/23	65.1	9.27	10	9.25	9.29	55.1	55,424	0.10%
2021/02/22	5.1	9.21	48	9.21	9.20	-42.9	54,947	-0.08%
2021/02/19	2	9.19	0	0.00	9.20	2	54,816	0.00%
2021/02/18	30	9.24	4	9.27	9.25	26	54,667	0.05%
2021/02/17	9.3	9.20	15	9.16	9.19	-5.7	54,240	-0.01%
2021/02/05	26	9.03	11	9.04	9.06	15	53,406	0.03%
2021/02/04	35.5	9.02	6.7	9.02	9.03	28.8	53,389	0.05%
2021/02/03	1.5	9.03	3	9.00	9.05	-1.5	53,773	0.00%
2021/02/02	3	9.05	0	0.00	8.95	3	53,969	0.01%
2021/02/01	25	8.94	0.4	8.95	8.93	24.6	53,717	0.05%
2021/01/29	106	8.97	0	0.00	8.92	106	53,647	0.20%	大買/鉅額交易
2021/01/28	6	8.97	2	9.00	8.94	4	53,137	0.01%
2021/01/27	25.3	9.03	0	0.00	9.01	25.3	52,475	0.05%
2021/01/26	0	0.00	1	9.06	9.04	-1	52,234	0.00%
2021/01/25	41.1	9.06	3	9.05	9.08	38.1	51,945	0.07%
2021/01/22	31	9.07	0	0.00	9.04	31	51,816	0.06%
2021/01/21	11.7	9.12	24	9.14	9.06	-12.3	51,422	-0.02%
2021/01/20	7.9	9.12	2	9.26	9.06	5.9	51,121	0.01%
2021/01/19	21	9.30	17	9.29	9.31	4	50,347	0.01%
2021/01/18	19.3	9.16	73	9.21	9.25	-53.7	50,015	-0.11%
2021/01/15	19	9.35	1	9.38	9.28	18	49,517	0.04%
2021/01/14	13	9.46	10	9.45	9.46	3	49,113	0.01%
2021/01/13	2.1	9.53	14	9.53	9.51	-11.9	48,581	-0.02%
2021/01/12	23	9.46	234	9.49	9.47	-211	47,754	-0.44%	大賣/鉅額交易
2021/01/11	219	9.73	105	9.77	9.71	114	46,504	0.25%	大買/大賣/鉅額交易
2021/01/08	9	9.39	9	9.38	9.41	0	44,014	0.00%
2021/01/07	10	9.31	14	9.32	9.29	-4	43,079	-0.01%
2021/01/06	20	9.30	11	9.24	9.28	9	42,418	0.02%
2021/01/05	3	9.23	5	9.22	9.24	-2	41,546	0.00%
2021/01/04	200	9.24	203	9.25	9.24	-3	41,129	-0.01%	大買/大賣/
2020/12/31	0	0.00	7	9.36	9.30	-7	40,631	-0.02%
2020/12/30	194	9.26	100.1	9.34	9.38	93.9	39,974	0.23%	大買/
2020/12/29	57	9.21	102	9.18	9.18	-45	38,800	-0.12%	大賣/
2020/12/28	2	9.16	9	9.17	9.17	-7	38,423	-0.02%
2020/12/25	109	9.23	13.6	9.26	9.20	95.4	38,192	0.25%	大買/
2020/12/24	6	9.17	25.5	9.21	9.22	-19.5	37,695	-0.05%
2020/12/23	2.6	9.10	9	9.17	9.19	-6.4	36,409	-0.02%
2020/12/22	12	9.12	22.2	9.12	9.05	-10.2	35,227	-0.03%
2020/12/21	2.5	9.08	72	9.09	9.11	-69.5	34,095	-0.20%
2020/12/18	28	9.11	14	9.18	9.04	14	32,588	0.04%
2020/12/17	0.3	9.12	13	9.11	9.15	-12.7	30,533	-0.04%
2020/12/16	3	9.08	73	9.09	9.10	-70	29,857	-0.23%
2020/12/15	18.5	8.96	0	0.00	8.94	18.5	29,180	0.06%
2020/12/14	9	9.06	29	9.06	9.06	-20	28,503	-0.07%
2020/12/11	22	9.07	6	9.06	9.07	16	27,831	0.06%
2020/12/10	53	8.95	0	0.00	8.96	53	26,740	0.20%
2020/12/09	17	8.89	0.1	8.90	8.90	16.9	26,316	0.06%
2020/12/08	278	9.00	52	8.98	8.95	226	25,947	0.87%	大買/鉅額交易
2020/12/07	90	9.12	28	9.14	9.13	62	25,171	0.25%
2020/12/04	10	8.99	24	8.99	9.00	-14	23,819	-0.06%
2020/12/03	63	8.90	26	8.93	8.92	37	22,879	0.16%
2020/12/02	17	8.83	11	8.86	8.93	6	22,440	0.03%
2020/12/01	0	0.00	11	8.87	8.88	-11	21,754	-0.05%
2020/11/30	29	8.84	21	8.94	8.92	8	21,563	0.04%
2020/11/27	0	0.00	9	8.69	8.74	-9	19,732	-0.05%
2020/11/26	10	8.68	0	0.00	8.71	10	19,422	0.05%
2020/11/25	0	0.00	47	8.73	8.68	-47	19,619	-0.24%
2020/11/24	0	8.66	1	8.66	8.69	-1	19,222	-0.01%
2020/11/23	25.6	8.67	0	0.00	8.68	25.6	19,056	0.13%
2020/11/20	16	8.64	3	8.64	8.64	13	18,889	0.07%
2020/11/19	0	0.00	0	8.70	8.69	0	18,794	0.00%
2020/11/18	0	0.00	4.1	8.69	8.72	-4.1	18,609	-0.02%
2020/11/17	0.3	8.66	0	0.00	8.66	0.3	18,466	0.00%
2020/11/16	1	8.68	5	8.65	8.68	-4	18,839	-0.02%
2020/11/13	0	0.00	1	8.62	8.64	-1	18,914	-0.01%
2020/11/12	10	8.65	0	0.00	8.69	10	18,904	0.05%
2020/11/11	7	8.78	58.4	8.78	8.79	-51.4	18,722	-0.27%
2020/11/10	0	0.00	44	8.72	8.67	-44	18,183	-0.24%
2020/11/09	28	8.61	9	8.61	8.62	19	17,793	0.11%
2020/11/06	27	8.54	11	8.54	8.58	16	17,608	0.09%
2020/11/05	3	8.52	3	8.58	8.52	0	17,546	0.00%
2020/11/03	2	8.45	8	8.53	8.53	-6	17,807	-0.03%
2020/11/02	0	0.00	2	8.43	8.46	-2	17,998	-0.01%
2020/10/30	28	8.36	10	8.40	8.38	18	18,094	0.10%
2020/10/29	0	0.00	39	8.40	8.44	-39	17,946	-0.22%
2020/10/27	0	0.00	5	8.52	8.52	-5	18,143	-0.03%
2020/10/26	30	8.51	0	0.00	8.53	30	18,447	0.16%
2020/10/23	2	8.47	2	8.47	8.47	0	18,589	0.00%
2020/10/22	2	8.44	1	8.51	8.44	1	18,859	0.01%
2020/10/21	2.6	8.52	2.2	8.50	8.50	0.4	18,834	0.00%
2020/10/20	0	8.49	0	0.00	8.49	0	19,061	0.00%
2020/10/19	0.4	8.46	0	0.00	8.50	0.4	19,162	0.00%
2020/10/16	0	0.00	13	8.47	8.42	-13	19,418	-0.07%
2020/10/15	7	8.43	0	0.00	8.42	7	19,745	0.04%
2020/10/14	0	0.00	2	8.51	8.47	-2	19,782	-0.01%
2020/10/13	0	0.00	1	8.47	8.50	-1	19,956	-0.01%
2020/10/12	5	8.55	24	8.56	8.55	-19	20,127	-0.09%
2020/10/08	0	0.00	0.9	8.59	8.60	-0.9	20,342	0.00%
2020/10/06	0.4	8.60	4	8.58	8.61	-3.6	20,790	-0.02%
2020/10/05	6	8.52	0	0.00	8.45	6	21,102	0.03%
2020/09/30	18	8.54	3	8.55	8.51	15	21,654	0.07%
2020/09/29	0	0.00	6	8.51	8.51	-6	21,984	-0.03%
2020/09/25	8	8.27	2.7	8.30	8.33	5.3	24,011	0.02%
2020/09/24	79	8.30	19	8.32	8.21	60	25,377	0.24%
2020/09/23	32	8.42	13	8.43	8.46	19	25,610	0.07%
2020/09/22	23.2	8.51	32	8.49	8.50	-8.8	26,012	-0.03%
2020/09/21	8.6	8.61	12	8.67	8.61	-3.4	26,180	-0.01%
2020/09/18	20	8.70	0	0.00	8.65	20	26,412	0.08%
2020/09/16	0.1	8.74	0	0.00	8.74	0.1	26,213	0.00%
2020/09/14	3	8.76	22.1	8.76	8.77	-19.1	26,778	-0.07%
2020/09/11	12.5	8.74	12	8.76	8.77	0.5	26,860	0.00%
2020/09/10	34.2	8.67	4	8.66	8.70	30.2	26,718	0.11%
2020/09/09	10	8.55	0	0.00	8.60	10	26,769	0.04%
2020/09/08	10	8.68	0	0.00	8.66	10	27,064	0.04%
2020/09/07	0.7	8.62	0	0.00	8.62	0.7	27,362	0.00%
2020/09/04	0	0.00	8	8.57	8.58	-8	27,860	-0.03%
2020/09/03	0	0.00	5	8.70	8.59	-5	27,964	-0.02%
2020/09/02	2	8.60	0	0.00	8.57	2	27,849	0.01%
2020/09/01	0	0.00	19	8.61	8.60	-19	28,084	-0.07%
2020/08/31	5	8.63	4	8.65	8.54	1	28,148	0.00%
2020/08/28	11	8.60	0	0.00	8.61	11	28,056	0.04%
2020/08/27	1	8.56	0	0.00	8.57	1	28,494	0.00%
2020/08/26	28	8.59	0	0.00	8.58	28	28,682	0.10%
2020/08/25	0	0.00	2	8.64	8.58	-2	29,029	-0.01%
2020/08/24	0	8.53	5	8.51	8.53	-5	29,425	-0.02%
2020/08/21	0.6	8.56	26	8.53	8.56	-25.4	29,646	-0.09%
2020/08/20	14	8.50	4	8.50	8.41	10	29,657	0.03%
2020/08/19	1	8.66	10	8.72	8.65	-9	29,248	-0.03%
2020/08/18	14	8.67	10	8.69	8.67	4	29,074	0.01%
2020/08/17	0.7	8.70	5	8.71	8.70	-4.3	29,196	-0.01%
2020/08/14	10	8.64	0	0.00	8.66	10	29,191	0.03%
2020/08/13	0.5	8.68	0	0.00	8.68	0.5	29,262	0.00%
2020/08/11	1	8.69	6	8.71	8.68	-5	29,567	-0.02%
2020/08/10	0.2	8.72	17	8.71	8.72	-16.8	29,663	-0.06%
2020/08/07	8	8.63	1	8.66	8.66	7	29,659	0.02%
2020/08/06	2.1	8.67	10	8.70	8.71	-7.9	29,540	-0.03%
2020/08/05	13	8.62	4.1	8.67	8.63	8.9	29,537	0.03%
2020/08/04	14	8.63	2	8.64	8.58	12	29,689	0.04%
2020/08/03	16	8.56	5	8.62	8.53	11	29,707	0.04%
2020/07/31	8.1	8.63	0	0.00	8.64	8.1	29,568	0.03%
2020/07/30	6	8.65	0.6	8.66	8.66	5.4	29,583	0.02%
2020/07/29	0.2	8.70	4	8.73	8.75	-3.8	29,487	-0.01%
2020/07/28	14	8.57	3	8.60	8.59	11	29,815	0.04%
2020/07/27	29	8.65	0	0.00	8.61	29	30,109	0.10%
2020/07/24	17	8.77	0	8.75	8.75	17	30,314	0.06%
2020/07/22	1.9	8.86	0	0.00	8.90	1.9	30,663	0.01%
2020/07/21	11.6	8.87	1	8.92	8.85	10.6	30,465	0.03%
2020/07/20	0	0.00	5	8.89	8.94	-5	30,241	-0.02%
2020/07/17	0	0.00	5	8.93	8.91	-5	30,297	-0.02%
2020/07/16	0.7	8.87	12	8.87	8.87	-11.3	30,725	-0.04%
2020/07/15	2	8.89	0	0.00	8.86	2	30,708	0.01%
2020/07/14	0	8.88	33	8.91	8.88	-33	30,875	-0.11%
2020/07/13	24.2	8.79	20	8.78	8.81	4.2	31,115	0.01%
2020/07/10	6	8.76	20	8.81	8.75	-14	31,523	-0.04%
2020/07/09	63	8.88	82	8.89	8.83	-19	31,610	-0.06%
2020/07/08	31	8.91	0	0.00	8.92	31	31,802	0.10%
2020/07/07	32	8.96	3	9.07	8.94	29	31,687	0.09%
2020/07/06	34	9.02	49	9.00	9.04	-15	31,066	-0.05%
2020/07/03	79	9.47	37	9.47	9.47	42	29,825	0.14%
2020/07/02	36	9.46	8	9.47	9.48	28	28,526	0.10%
2020/07/01	51	9.47	19	9.47	9.48	32	28,038	0.11%
2020/06/30	2	9.41	38	9.46	9.46	-36	27,582	-0.13%
2020/06/29	12	9.34	0	0.00	9.37	12	27,984	0.04%
2020/06/24	14	9.36	5	9.38	9.34	9	27,915	0.03%
2020/06/23	5	9.36	27	9.36	9.33	-22	28,234	-0.08%
2020/06/22	1.5	9.33	0	0.00	9.32	1.5	28,295	0.01%
2020/06/19	22	9.32	21	9.35	9.26	1	28,847	0.00%
2020/06/18	10	9.38	3	9.41	9.40	7	28,729	0.02%
2020/06/17	53	9.40	3	9.36	9.40	50	28,912	0.17%
2020/06/16	4.3	9.35	13.4	9.37	9.39	-9.1	29,766	-0.03%
2020/06/15	15	9.21	16	9.34	9.27	-1	31,261	0.00%
2020/06/12	30	9.10	18.1	9.11	9.16	11.9	31,650	0.04%
2020/06/11	11	9.33	35	9.37	9.20	-24	32,027	-0.07%
2020/06/10	2	9.46	0	0.00	9.47	2	31,963	0.01%
2020/06/09	2	9.47	3	9.48	9.48	-1	33,030	0.00%
2020/06/08	3.2	9.43	11	9.47	9.49	-7.8	33,656	-0.02%
2020/06/05	10	9.34	10	9.36	9.40	0	33,743	0.00%
2020/06/04	8.5	9.33	6	9.39	9.36	2.5	34,278	0.01%
2020/06/03	12.5	9.26	29	9.27	9.30	-16.5	34,614	-0.05%
2020/06/02	1.3	9.14	22	9.15	9.14	-20.7	34,369	-0.06%
2020/06/01	5.5	9.11	12	9.14	9.11	-6.5	34,332	-0.02%
2020/05/29	12	8.96	9	9.06	9.09	3	34,099	0.01%
2020/05/28	6	9.05	11.3	9.00	9.00	-5.3	33,815	-0.02%
2020/05/27	0	9.05	0	0.00	9.07	0	33,948	0.00%
2020/05/26	3.5	9.03	54	9.04	9.02	-50.5	34,214	-0.15%
2020/05/25	0	8.97	0.1	8.97	8.97	-0.1	34,322	0.00%
2020/05/22	15	8.93	13	8.96	8.93	2	34,457	0.01%
2020/05/21	5.6	9.02	0	0.00	9.01	5.6	34,522	0.02%
2020/05/20	0	0.00	10.2	9.00	9.02	-10.2	34,534	-0.03%
2020/05/19	36.8	9.03	0	0.00	9.00	36.8	34,542	0.11%
2020/05/18	2	8.95	0.3	8.96	8.95	1.7	34,373	0.01%
2020/05/15	42	8.98	5	8.97	8.95	37	34,217	0.11%
2020/05/14	20	9.01	9	9.01	8.99	11	34,006	0.03%
2020/05/13	1.5	9.05	0	0.00	9.04	1.5	33,834	0.00%
2020/05/12	24	9.05	8	9.04	9.04	16	33,932	0.05%
2020/05/11	2	9.04	19	9.11	9.10	-17	33,846	-0.05%
2020/05/08	15	8.98	17	9.04	8.98	-2	33,671	-0.01%
2020/05/07	10	8.99	2	8.96	8.93	8	33,666	0.02%
2020/05/06	3	8.92	2	8.99	8.90	1	33,670	0.00%
2020/05/05	64	8.97	2	8.98	8.92	62	33,636	0.18%
2020/05/04	16	8.87	4	8.87	8.93	12	33,672	0.04%
2020/04/30	3	9.08	26	9.09	9.06	-23	33,466	-0.07%
2020/04/29	24	8.97	28	8.96	8.98	-4	33,376	-0.01%
2020/04/28	26	8.73	4	8.77	8.76	22	33,328	0.07%
2020/04/27	10	8.62	23	8.61	8.58	-13	34,140	-0.04%
2020/04/24	8.6	8.43	9.8	8.48	8.40	-1.2	34,012	0.00%
2020/04/23	22	8.43	29	8.47	8.43	-7	34,060	-0.02%
2020/04/22	6	8.36	10	8.25	8.39	-4	33,930	-0.01%
2020/04/21	107	8.41	0	0.00	8.36	107	33,923	0.32%	大買/鉅額交易
2020/04/20	14	8.55	5	8.61	8.56	9	33,551	0.03%
2020/04/17	21	8.66	78	8.68	8.60	-57	33,599	-0.17%
2020/04/16	13	8.55	35	8.53	8.51	-22	33,464	-0.07%
2020/04/15	5	8.61	50	8.64	8.66	-45	33,094	-0.14%
2020/04/14	43	8.52	29	8.48	8.51	14	32,751	0.04%
2020/04/13	22	8.36	49	8.32	8.35	-27	32,360	-0.08%
2020/04/10	13	8.10	16	8.03	8.13	-3	31,789	-0.01%
2020/04/09	0	0.00	26	7.93	7.95	-26	31,596	-0.08%
2020/04/08	43	7.79	0	0.00	7.83	43	31,500	0.14%
2020/04/07	0	7.76	4	7.73	7.76	-4	31,386	-0.01%
2020/04/06	17	7.58	35	7.64	7.65	-18	31,416	-0.06%
2020/04/01	13	7.50	1	7.50	7.51	12	31,248	0.04%
2020/03/31	85	7.51	14	7.83	7.42	71	31,109	0.23%
2020/03/30	20	7.57	67	7.68	7.74	-47	30,327	-0.15%
2020/03/27	6	7.81	31	7.80	7.81	-25	30,076	-0.08%
2020/03/26	2.6	7.58	1	7.64	7.60	1.6	29,712	0.01%
2020/03/25	7.5	7.55	14	7.55	7.54	-6.5	29,961	-0.02%
2020/03/24	32.6	7.30	19	7.33	7.26	13.6	29,536	0.05%
2020/03/23	18	7.00	13	7.05	7.01	5	29,297	0.02%
2020/03/20	1	7.38	37	7.38	7.35	-36	29,208	-0.12%
2020/03/19	78	7.19	6	7.05	6.90	72	28,477	0.25%
2020/03/18	29	7.57	8	7.58	7.50	21	27,654	0.08%
2020/03/17	49	7.71	4	7.64	7.60	45	27,212	0.17%
2020/03/16	15	8.00	5	7.96	7.93	10	26,615	0.04%
2020/03/13	44	7.77	48	8.05	8.29	-4	26,174	-0.02%
2020/03/12	91	8.70	46	8.58	8.56	45	24,977	0.18%
2020/03/11	33	9.01	11	9.00	8.97	22	24,337	0.09%
2020/03/10	37	8.91	36	8.98	9.00	1	24,120	0.00%
2020/03/09	67	9.06	48	9.03	9.03	19	23,767	0.08%
2020/03/06	8	9.22	4	9.36	9.18	4	23,205	0.02%
2020/03/05	16	9.34	2	9.34	9.36	14	23,122	0.06%
2020/03/04	26	9.24	53	9.27	9.26	-27	23,182	-0.12%
2020/03/03	19	9.19	18	9.23	9.17	1	23,128	0.00%
2020/03/02	52	9.05	30	9.08	9.10	22	23,074	0.10%
2020/02/27	29	9.17	20	9.19	9.16	9	23,444	0.04%
2020/02/26	25.1	9.17	21	9.21	9.21	4.1	23,176	0.02%
2020/02/25	3	9.23	0	0.00	9.24	3	23,013	0.01%
2020/02/24	13.3	9.26	5	9.28	9.30	8.3	23,082	0.04%
2020/02/21	0.5	9.37	5	9.38	9.36	-4.5	22,923	-0.02%
2020/02/20	61	9.46	2	9.44	9.41	59	22,910	0.26%
2020/02/19	7	9.41	14	9.40	9.41	-7	22,921	-0.03%
2020/02/17	0	0.00	7	9.37	9.36	-7	23,118	-0.03%
2020/02/14	12.1	9.38	1	9.41	9.41	11.1	23,340	0.05%
2020/02/13	13.5	9.37	0	0.00	9.40	13.5	23,611	0.06%
2020/02/12	79	9.37	2	9.39	9.35	77	24,020	0.32%
2020/02/11	0	0.00	16	9.40	9.36	-16	24,391	-0.07%
2020/02/10	44	9.27	25	9.28	9.31	19	25,741	0.07%
2020/02/07	10.5	9.37	7	9.38	9.35	3.5	26,401	0.01%
2020/02/06	23.5	9.41	13	9.44	9.49	10.5	27,017	0.04%
2020/02/05	18	9.22	17	9.31	9.33	1	27,138	0.00%
2020/02/04	11	9.26	48	9.30	9.29	-37	27,028	-0.14%
2020/02/03	20	9.15	20	9.21	9.23	0	27,101	0.00%
2020/01/31	117	9.34	24	9.33	9.29	93	26,842	0.35%	大買/
2020/01/30	77	9.41	71	9.33	9.26	6	26,536	0.02%
2020/01/20	136.7	9.83	4.3	9.85	9.84	132.4	25,320	0.52%	大買/鉅額交易
2020/01/17	16.5	9.84	9	9.85	9.85	7.5	25,290	0.03%
2020/01/16	21	9.84	17.1	9.84	9.85	3.9	25,530	0.02%
2020/01/15	1.5	9.86	96	9.86	9.84	-94.5	25,653	-0.37%
2020/01/14	62.5	9.88	72	9.87	9.88	-9.5	25,665	-0.04%
2020/01/13	48.5	9.83	26	9.81	9.83	22.5	25,487	0.09%
2020/01/10	10	9.75	42	9.74	9.74	-32	25,698	-0.12%
2020/01/09	81.5	9.60	2	9.65	9.63	79.5	25,855	0.31%
2020/01/08	32	9.59	7	9.57	9.56	25	25,981	0.10%
2020/01/07	24.1	9.66	0	0.00	9.65	24.1	25,779	0.09%
2020/01/06	15	9.68	100	9.68	9.65	-85	25,811	-0.33%
2020/01/03	10.5	9.74	4	9.74	9.76	6.5	25,773	0.03%
2020/01/02	9	9.73	0	0.00	9.72	9	25,819	0.03%
2019/12/31	0.1	9.72	33	9.74	9.73	-32.9	25,702	-0.13%
2019/12/30	16	9.75	0.1	9.73	9.72	15.9	25,617	0.06%
2019/12/27	14	9.79	0	0.00	9.79	14	25,536	0.05%
2019/12/26	18	9.80	25	9.79	9.79	-7	25,435	-0.03%
2019/12/25	4	9.80	0	0.00	9.81	4	25,467	0.02%
2019/12/24	0	0.00	9	9.81	9.81	-9	25,460	-0.04%
2019/12/23	4	9.82	10	9.87	9.87	-6	25,535	-0.02%
2019/12/20	15	9.82	0	0.00	9.81	15	25,509	0.06%
2019/12/19	15	9.86	17.3	9.85	9.89	-2.3	25,067	-0.01%
2019/12/18	6.7	9.89	33	9.92	9.90	-26.3	24,854	-0.11%
2019/12/17	0	0.00	22.3	9.84	9.93	-22.3	24,888	-0.09%
2019/12/16	18	9.83	0	0.00	9.81	18	24,640	0.07%
2019/12/13	26	9.88	55	9.88	9.91	-29	24,391	-0.12%
2019/12/12	10	9.78	24	9.74	9.77	-14	23,478	-0.06%
2019/12/11	0	0.00	5	9.70	9.69	-5	23,270	-0.02%
2019/12/10	16.5	9.66	35	9.66	9.66	-18.5	23,292	-0.08%
2019/12/09	23.3	9.67	15	9.69	9.66	8.3	23,321	0.04%
2019/12/06	22	9.65	0	0.00	9.65	22	23,362	0.09%
2019/12/05	12	9.62	7.1	9.62	9.62	4.9	23,280	0.02%
2019/12/04	35	9.55	0	0.00	9.58	35	23,074	0.15%
2019/12/03	27	9.62	0	0.00	9.62	27	22,973	0.12%
2019/12/02	25	9.67	23	9.65	9.66	2	22,910	0.01%
2019/11/29	9	9.73	0	0.00	9.71	9	22,714	0.04%
2019/11/28	16	9.80	1.2	9.81	9.80	14.8	22,477	0.07%
2019/11/27	13	9.83	0	0.00	9.82	13	22,536	0.06%
2019/11/26	0	0.00	172	9.91	9.87	-172	22,388	-0.77%	大賣/鉅額交易
2019/11/25	23	9.86	9	9.91	9.92	14	21,636	0.06%
2019/11/22	3	9.85	0	0.00	9.88	3	22,022	0.01%
2019/11/21	121	9.77	2	9.77	9.78	119	21,968	0.54%	大買/鉅額交易
2019/11/20	26	9.84	53	9.85	9.87	-27	21,685	-0.12%
2019/11/19	5	9.85	42	9.86	9.92	-37	21,566	-0.17%
2019/11/18	21	9.84	31	9.86	9.90	-10	21,519	-0.05%
2019/11/15	31	9.87	78.6	9.86	9.90	-47.6	21,380	-0.22%
2019/11/14	57	9.83	0	0.00	9.83	57	21,305	0.27%
2019/11/13	9	9.89	2	9.89	9.89	7	21,386	0.03%
2019/11/12	7	9.97	15	9.97	9.97	-8	21,254	-0.04%
2019/11/11	20.5	9.87	14	9.90	9.89	6.5	21,061	0.03%
2019/11/08	8.3	10.05	20	10.09	10.00	-11.7	20,524	-0.06%
2019/11/07	36	10.08	67	10.13	10.10	-31	20,082	-0.15%
2019/11/06	28	9.93	17	9.95	9.94	11	18,601	0.06%
2019/11/05	39	9.83	43	9.81	9.86	-4	18,098	-0.02%
2019/11/04	105	9.63	33.8	9.63	9.65	71.2	17,590	0.40%	大買/
2019/11/01	0	0.00	66	9.53	9.54	-66	17,576	-0.38%
2019/10/30	19	9.50	3.6	9.52	9.53	15.4	17,597	0.09%
2019/10/29	0	0.00	3	9.47	9.48	-3	17,591	-0.02%
2019/10/28	0.8	9.47	0	0.00	9.50	0.8	17,499	0.00%
2019/10/25	20	9.48	0.2	9.47	9.47	19.8	17,436	0.11%
2019/10/24	0	0.00	8	9.52	9.54	-8	17,336	-0.05%
2019/10/23	0	0.00	6	9.40	9.41	-6	17,087	-0.04%
2019/10/22	40	9.48	0	0.00	9.49	40	17,005	0.24%
2019/10/21	0.2	9.45	2	9.45	9.45	-1.8	16,986	-0.01%
2019/10/17	0	0.00	6.4	9.42	9.46	-6.4	16,469	-0.04%
2019/10/16	0	9.28	8.5	9.27	9.34	-8.5	16,019	-0.05%
2019/10/15	0.5	9.24	2	9.25	9.24	-1.5	16,026	-0.01%
2019/10/14	5	9.25	46	9.25	9.27	-41	16,051	-0.26%
2019/10/09	0	0.00	19	9.16	9.11	-19	15,930	-0.12%
2019/10/08	50.3	9.23	0	0.00	9.20	50.3	15,837	0.32%
2019/10/07	16	9.17	4	9.17	9.15	12	15,905	0.08%
2019/10/04	5	9.17	0	0.00	9.17	5	15,892	0.03%
2019/10/03	8	9.16	9	9.16	9.14	-1	15,974	-0.01%
2019/10/02	1	9.25	5	9.27	9.25	-4	15,890	-0.03%
2019/10/01	111	9.27	0	0.00	9.29	111	15,899	0.70%	大買/鉅額交易
2019/09/27	6	9.30	7	9.26	9.24	-1	16,020	-0.01%
2019/09/26	6	9.31	0	0.00	9.31	6	16,324	0.04%
2019/09/25	2	9.32	0	0.00	9.34	2	16,467	0.01%
2019/09/24	6	9.36	2	9.37	9.37	4	16,455	0.02%
2019/09/20	9.2	9.39	12	9.38	9.37	-2.8	16,873	-0.02%
2019/09/19	0	0.00	52	9.41	9.42	-52	16,626	-0.31%
2019/09/17	0	9.40	0.2	9.40	9.45	-0.2	16,676	0.00%
2019/09/16	0.5	9.44	30	9.48	9.44	-29.5	16,935	-0.17%
2019/09/12	0.1	9.41	83	9.44	9.44	-82.9	16,974	-0.49%
2019/09/11	1	9.38	10	9.42	9.40	-9	17,073	-0.05%
2019/09/10	20	9.34	25.9	9.36	9.39	-5.9	16,977	-0.03%
2019/09/09	30	9.30	32	9.31	9.32	-2	16,832	-0.01%
2019/09/06	24	9.25	5	9.27	9.25	19	16,853	0.11%
2019/09/05	46	9.20	23.4	9.22	9.28	22.6	16,910	0.13%
2019/09/03	12	9.08	0	0.00	9.07	12	16,907	0.07%
2019/09/02	6	9.07	0	0.00	9.13	6	16,980	0.04%
2019/08/30	20.1	9.05	6	9.04	9.09	14.1	17,154	0.08%
2019/08/29	5	9.00	0	0.00	8.99	5	17,126	0.03%
2019/08/27	22	9.01	10.9	9.01	8.96	11.1	17,343	0.06%
2019/08/26	4	8.98	27	8.99	9.00	-23	17,126	-0.13%
2019/08/23	3	9.04	0	0.00	9.05	3	17,253	0.02%
2019/08/21	3	9.08	7.3	9.08	9.05	-4.3	19,290	-0.02%
2019/08/20	7	9.12	1	9.10	9.10	6	19,305	0.03%
2019/08/19	18	9.14	4	9.18	9.13	14	19,450	0.07%
2019/08/16	4	8.98	105	8.99	9.16	-101	19,725	-0.51%	大賣/
2019/08/15	12.6	8.99	0.7	9.03	9.01	11.9	19,763	0.06%
2019/08/14	1	9.06	0	0.00	9.06	1	20,211	0.00%
2019/08/12	0	0.00	8	9.16	9.12	-8	20,643	-0.04%
2019/08/07	10	8.98	54	8.99	8.99	-44	21,188	-0.21%
2019/08/06	42	8.99	0	0.00	9.02	42	21,745	0.19%
2019/08/05	16	9.08	0	0.00	9.08	16	21,641	0.07%
2019/08/02	8	9.11	0	0.00	9.15	8	21,731	0.04%
2019/08/01	29	9.23	0	0.00	9.22	29	22,011	0.13%
2019/07/31	0	0.00	0.5	9.29	9.28	-0.5	22,200	0.00%
2019/07/30	1.9	9.34	0	0.00	9.37	1.9	22,246	0.01%
2019/07/29	12	9.34	10	9.33	9.35	2	22,397	0.01%
2019/07/26	13	9.24	12	9.30	9.32	1	22,450	0.00%
2019/07/25	5	9.26	1.2	9.25	9.25	3.8	22,706	0.02%
2019/07/24	2	9.27	3	9.27	9.27	-1	23,004	0.00%
2019/07/23	13	9.29	0	0.00	9.26	13	23,066	0.06%
2019/07/17	8	9.36	2	9.34	9.37	6	23,174	0.03%
2019/07/16	0	9.40	0	0.00	9.43	0	22,952	0.00%
2019/07/15	30.8	9.37	6	9.36	9.40	24.8	22,868	0.11%
2019/07/12	0.1	9.41	0	0.00	9.41	0.1	23,187	0.00%
2019/07/11	9	9.43	30	9.43	9.48	-21	23,178	-0.09%
2019/07/10	1.5	9.29	0	0.00	9.29	1.5	23,037	0.01%
2019/07/09	6	9.28	0	0.00	9.28	6	23,142	0.03%
2019/07/08	5	9.30	7	9.30	9.33	-2	23,172	-0.01%
2019/07/04	0	0.00	60	9.34	9.32	-60	23,841	-0.25%
2019/07/03	30	9.51	0	0.00	9.50	30	23,813	0.13%
2019/07/02	0	0.00	43	9.52	9.55	-43	23,719	-0.18%
2019/07/01	50	9.51	1	9.54	9.50	49	23,633	0.21%
2019/06/28	25.6	9.51	5	9.53	9.47	20.6	23,650	0.09%
2019/06/27	33	9.52	0	0.00	9.50	33	23,736	0.14%
2019/06/26	0	0.00	30	9.52	9.50	-30	24,068	-0.12%
2019/06/24	7	9.49	0	0.00	9.53	7	24,293	0.03%
2019/06/20	0	0.00	28	9.53	9.50	-28	24,298	-0.12%
2019/06/19	97	9.49	44	9.47	9.47	53	24,178	0.22%
2019/06/18	20	9.33	3.3	9.34	9.36	16.7	24,121	0.07%
2019/06/17	0.5	9.31	0	0.00	9.31	0.5	24,248	0.00%
2019/06/14	0.3	9.27	0	0.00	9.27	0.3	24,662	0.00%
2019/06/13	22	9.28	7	9.26	9.27	15	24,631	0.06%
2019/06/12	21	9.32	0	0.00	9.37	21	25,001	0.08%
2019/06/11	31	9.46	45	9.47	9.43	-14	25,018	-0.06%
2019/06/10	50.5	9.53	12	9.52	9.53	38.5	24,867	0.15%
2019/06/06	0.2	9.45	195	9.41	9.45	-194.8	24,846	-0.78%	大賣/鉅額交易
2019/06/05	39	9.37	11	9.38	9.33	28	24,822	0.11%
2019/06/04	0	0.00	2	9.30	9.30	-2	24,760	-0.01%
2019/06/03	0	0.00	2	9.23	9.25	-2	24,647	-0.01%
2019/05/31	27.2	9.24	2	9.27	9.30	25.2	24,643	0.10%
2019/05/30	3	9.10	8	9.21	9.24	-5	24,469	-0.02%
2019/05/29	7	9.12	3	9.12	9.10	4	24,505	0.02%
2019/05/28	13	9.14	3	9.24	9.14	10	24,400	0.04%
2019/05/24	13	9.17	0	0.00	9.20	13	22,801	0.06%
2019/05/23	29	9.17	3	9.20	9.20	26	22,752	0.11%
2019/05/22	74	9.28	2	9.36	9.30	72	22,513	0.32%
2019/05/21	51	9.40	55	9.45	9.42	-4	22,425	-0.02%
2019/05/17	12	9.04	0	0.00	9.05	12	21,729	0.06%
2019/05/16	60	9.11	0	0.00	9.03	60	21,397	0.28%
2019/05/15	6.5	9.22	5	9.26	9.23	1.5	21,106	0.01%
2019/05/14	126	9.29	0	0.00	9.21	126	21,090	0.60%	大買/鉅額交易
2019/05/13	10	9.49	2	9.50	9.48	8	20,271	0.04%
2019/05/10	20	9.55	1	9.52	9.48	19	20,290	0.09%
2019/05/09	40	9.60	1.2	9.56	9.50	38.8	20,104	0.19%
2019/05/08	33	9.67	0	0.00	9.65	33	19,659	0.17%
2019/05/07	11	9.78	0.1	9.76	9.75	10.9	19,271	0.06%
2019/05/06	1	9.82	39	9.83	9.81	-38	19,210	-0.20%
2019/05/03	34	9.92	0	0.00	9.92	34	19,237	0.18%
2019/05/02	25	9.92	0.8	9.91	9.91	24.2	19,193	0.13%
2019/04/30	22	9.93	7	9.99	9.95	15	18,925	0.08%
2019/04/29	1.9	9.99	62	9.99	10.05	-60.1	18,540	-0.32%
2019/04/26	1	9.94	7	9.92	9.96	-6	18,447	-0.03%
2019/04/25	2	9.97	0	0.00	9.96	2	18,460	0.01%
2019/04/22	1	10.00	2	10.00	9.99	-1	18,469	-0.01%
2019/04/19	0.1	9.99	3.1	10.00	10.00	-3	18,512	-0.02%
2019/04/18	10.4	9.97	8	9.98	10.00	2.4	18,539	0.01%
2019/04/17	0	0.00	10	10.00	10.00	-10	18,487	-0.05%
2019/04/16	0	10.00	2	10.05	10.05	-2	18,438	-0.01%
2019/04/15	2.5	10.04	0	10.00	10.00	2.5	18,479	0.01%
2019/04/12	4	10.00	0	0.00	10.10	4	18,693	0.02%
2019/04/11	1	10.05	0	0.00	10.05	1	18,594	0.01%
2019/04/09	1	10.05	3.8	10.04	10.05	-2.8	17,940	-0.02%
2019/04/08	6	10.01	0	0.00	10.05	6	17,801	0.03%
2019/04/03	4	10.03	5	10.05	10.10	-1	17,470	-0.01%
2019/04/02	2	10.10	10.4	10.05	10.05	-8.4	17,350	-0.05%
2019/04/01	5.1	10.06	0	0.00	10.05	5.1	17,227	0.03%
2019/03/29	0	0.00	9	10.24	10.30	-9	16,867	-0.05%
2019/03/28	6	10.03	7	10.15	10.15	-1	16,524	-0.01%
2019/03/27	1	10.05	0	0.00	10.05	1	16,354	0.01%
2019/03/25	4	10.00	41	10.00	10.00	-37	16,538	-0.22%
2019/03/22	10	10.15	42	10.17	10.20	-32	16,380	-0.20%
2019/03/21	0	10.15	0	0.00	10.20	0	16,388	0.00%
2019/03/20	6.1	10.12	0	0.00	10.20	6.1	16,230	0.04%
2019/03/19	41	10.16	20	10.21	10.15	21	16,204	0.13%
2019/03/18	2	10.00	2.7	10.08	10.10	-0.6	15,988	0.00%
2019/03/15	2	10.00	8	10.04	10.05	-6	16,111	-0.04%
2019/03/14	10	9.97	0	0.00	9.95	10	15,711	0.06%
2019/03/12	16	9.94	3	9.99	9.99	13	15,957	0.08%
2019/03/11	1	9.92	0	0.00	9.90	1	16,141	0.01%
2019/03/08	3	9.92	0	0.00	9.92	3	16,271	0.02%
2019/03/07	21	9.94	29	9.95	9.95	-8	17,306	-0.05%
2019/03/06	1	9.92	20	9.96	9.91	-19	17,429	-0.11%
2019/03/05	3	9.93	0.2	9.92	9.90	2.8	17,481	0.02%
2019/03/04	0	0.00	38	9.95	9.94	-38	17,435	-0.22%
2019/02/27	10	9.97	0	0.00	9.97	10	17,368	0.06%
2019/02/26	16	9.99	0	0.00	9.97	16	17,387	0.09%
2019/02/25	5	9.99	0	0.00	10.00	5	17,307	0.03%
2019/02/22	3	9.97	0	0.00	9.99	3	17,440	0.02%
2019/02/21	2	9.96	6	9.98	10.00	-4	17,543	-0.02%
2019/02/20	22.1	9.96	4	9.97	10.00	18.1	17,636	0.10%
2019/02/19	15	9.95	13	9.95	9.97	2	17,617	0.01%
2019/02/18	15	9.93	0	0.00	9.92	15	17,706	0.08%
2019/02/15	16.5	9.89	8	9.91	9.86	8.5	17,768	0.05%
2019/02/14	20	9.91	4	9.86	9.86	16	17,845	0.09%
2019/02/13	8	9.87	8	9.95	9.94	0	17,924	0.00%
2019/02/12	4	9.87	0	0.00	9.90	4	17,928	0.02%
2019/02/11	0	0.00	3	9.99	9.91	-3	18,096	-0.02%
2019/01/30	3	9.99	5	10.04	9.98	-2	18,161	-0.01%
2019/01/28	0	0.00	4	9.99	9.97	-4	17,944	-0.02%
2019/01/25	10	9.97	36	9.89	9.97	-26	18,010	-0.14%
2019/01/23	12	9.81	0.7	9.82	9.81	11.3	18,096	0.06%
2019/01/21	23	9.98	7	9.98	9.95	16	18,219	0.09%
2019/01/18	1	9.85	1.8	9.90	9.91	-0.8	18,554	0.00%
2019/01/17	21	9.82	0	0.00	9.84	21	19,253	0.11%
2019/01/16	4	9.89	4.8	9.94	9.91	-0.8	19,767	0.00%
2019/01/15	27.5	9.90	5	9.93	9.93	22.5	20,161	0.11%
2019/01/14	0	0.00	12	9.85	9.81	-12	20,159	-0.06%
2019/01/11	0	0.00	1	9.86	9.91	-1	20,775	0.00%
2019/01/10	1	9.83	1.7	9.85	9.90	-0.7	21,140	0.00%
2019/01/09	0	0.00	8	9.84	9.90	-8	21,541	-0.04%
2019/01/08	0.2	9.70	0	9.70	9.70	0.2	21,596	0.00%
2019/01/07	6	9.60	24	9.61	9.75	-18	22,042	-0.08%
2019/01/04	68	9.51	0	0.00	9.45	68	22,438	0.30%
2019/01/03	1	9.64	0	0.00	9.63	1	23,773	0.00%
2019/01/02	12	9.66	0	0.00	9.68	12	24,026	0.05%
2018/12/28	1	9.72	0	0.00	9.72	1	24,167	0.00%
2018/12/27	8	9.71	24	9.75	9.76	-16	24,593	-0.07%
2018/12/26	12	9.65	0	0.00	9.61	12	24,823	0.05%
2018/12/25	52	9.58	11	9.60	9.62	41	24,968	0.16%
2018/12/24	2	9.71	0	0.00	9.76	2	25,407	0.01%
2018/12/22	14	9.71	0	0.00	9.73	14	25,680	0.05%
2018/12/20	12	9.70	0	0.00	9.63	12	26,950	0.04%
2018/12/19	8	9.71	0	0.00	9.75	8	27,316	0.03%
2018/12/18	21	9.85	6	9.92	9.71	15	27,273	0.05%
2018/12/17	0.5	9.93	0	0.00	9.92	0.5	27,377	0.00%
2018/12/14	8	9.93	5	9.96	9.95	3	27,423	0.01%
2018/12/13	0	0.00	2	9.97	9.99	-2	27,602	-0.01%
2018/12/12	20	9.93	2	9.93	9.93	18	27,862	0.06%
2018/12/11	8	9.92	0	0.00	10.00	8	27,790	0.03%
2018/12/10	13	9.91	6	9.96	9.91	7	27,961	0.03%
2018/12/07	0	0.00	4	9.99	10.05	-4	27,942	-0.01%
2018/12/06	21	9.99	0	0.00	9.97	21	28,098	0.07%
2018/12/05	5	10.00	60	10.05	10.05	-55	28,180	-0.20%
2018/12/04	24	10.10	2	10.10	10.15	22	28,309	0.08%
2018/12/03	22	10.15	10	10.15	10.15	12	28,223	0.04%
2018/11/30	10	10.00	19	10.21	10.00	-9	28,230	-0.03%
2018/11/29	2	10.05	0	0.00	9.99	2	27,607	0.01%
2018/11/23	0	0.00	5	10.00	10.00	-5	27,591	-0.02%
2018/11/22	17	9.98	4	9.99	9.98	13	27,636	0.05%
2018/11/21	0	0.00	5	9.98	10.05	-5	27,569	-0.02%
2018/11/20	22	9.99	10	10.00	10.00	12	27,449	0.04%
2018/11/19	4.9	10.05	0	0.00	10.05	4.9	27,427	0.02%
2018/11/16	12	10.10	4	10.05	10.10	8	27,367	0.03%
2018/11/15	0.5	10.05	0	0.00	10.05	0.5	27,313	0.00%
2018/11/14	24	10.02	2	9.99	10.00	22	27,296	0.08%
2018/11/13	0	0.00	4	9.90	10.00	-4	27,466	-0.01%
2018/11/12	11	10.00	4	10.05	10.05	7	27,341	0.03%
2018/11/09	24	10.00	0	0.00	10.10	24	27,378	0.09%
2018/11/08	6	10.10	27	10.16	10.15	-21	27,347	-0.08%
2018/11/07	20	9.99	32.2	10.08	10.10	-12.2	27,310	-0.04%
2018/11/06	0	0.00	12	9.95	9.93	-12	27,451	-0.04%
2018/11/05	7	9.87	5	9.86	9.95	2	27,692	0.01%
2018/11/02	4	9.89	4	9.93	9.96	0	27,713	0.00%
2018/11/01	26	9.87	7	9.90	9.90	19	27,817	0.07%
2018/10/31	0	0.00	38	9.91	9.93	-38	27,948	-0.14%
2018/10/30	13	9.73	30	9.73	9.76	-17	27,967	-0.06%
2018/10/29	11	9.55	31	9.54	9.60	-20	28,118	-0.07%
2018/10/26	23	9.55	10	9.54	9.55	13	28,463	0.05%
2018/10/25	56	9.52	0	0.00	9.51	56	28,360	0.20%
2018/10/24	82	9.74	5	9.73	9.76	77	27,969	0.28%
2018/10/23	55	9.96	0	0.00	9.94	55	27,462	0.20%
2018/10/22	11	10.03	1	9.98	10.05	10	27,152	0.04%
2018/10/19	24	10.01	4	10.01	10.00	20	27,173	0.07%
2018/10/18	28	10.06	0	0.00	10.10	28	27,036	0.10%
2018/10/17	42	10.26	30	10.23	10.20	12	26,848	0.04%
2018/10/16	10.1	10.25	0	0.00	10.20	10.1	26,642	0.04%
2018/10/15	18	10.18	0	0.00	10.25	18	26,525	0.07%
2018/10/12	33	10.17	2	10.40	10.35	31	26,253	0.12%
2018/10/11	49	10.32	97	10.49	10.20	-48	25,918	-0.19%
2018/10/09	7	10.86	1	10.85	10.85	6	24,426	0.02%
2018/10/08	6	10.93	0	0.00	10.90	6	24,243	0.02%
2018/10/05	28	10.90	9	10.97	10.95	19	24,502	0.08%
2018/10/04	21	11.02	6.3	11.00	11.00	14.7	25,037	0.06%
2018/10/03	7	11.11	0	0.00	11.15	7	25,398	0.03%
2018/10/02	11	11.25	1	11.20	11.20	10	26,319	0.04%
2018/10/01	2	11.40	17	11.47	11.40	-15	26,335	-0.06%
2018/09/28	0	0.00	8	11.50	11.40	-8	26,474	-0.03%
2018/09/27	54	11.40	92.8	11.36	11.45	-38.8	26,475	-0.15%
2018/09/26	20	11.25	188	11.24	11.25	-168	25,767	-0.65%	大賣/鉅額交易
2018/09/25	0	0.00	31	11.10	11.15	-31	26,034	-0.12%
2018/09/21	4	11.05	80	11.04	11.10	-76	26,434	-0.29%
2018/09/20	6	10.93	3	10.98	10.95	3	26,257	0.01%
2018/09/19	1	10.90	2	11.00	11.00	-1	26,480	0.00%
2018/09/18	20	10.85	6	10.89	10.85	14	26,422	0.05%
2018/09/17	0	0.00	5	10.90	10.90	-5	26,281	-0.02%
2018/09/14	0	0.00	22	10.95	10.95	-22	26,638	-0.08%
2018/09/13	10.3	10.80	200	10.85	10.85	-189.7	26,355	-0.72%	大賣/鉅額交易
2018/09/12	0	0.00	2	10.80	10.80	-2	26,327	-0.01%
2018/09/11	6	10.75	0	0.00	10.80	6	26,318	0.02%
2018/09/10	0	10.85	0	0.00	10.75	0	26,532	0.00%
2018/09/07	0.5	10.80	0	0.00	10.80	0.5	27,267	0.00%
2018/09/06	3.4	10.76	10	10.80	10.80	-6.7	27,401	-0.02%
2018/09/05	70	10.85	0	0.00	10.80	70	27,301	0.26%
2018/09/04	62	10.98	0	0.00	10.95	62	27,037	0.23%
2018/09/03	10	11.03	31.7	11.00	11.00	-21.7	27,172	-0.08%
2018/08/31	8	10.98	4	11.05	11.10	4	27,395	0.01%
2018/08/30	7	11.00	0	0.00	10.95	7	27,363	0.03%
2018/08/29	0	0.00	8	11.10	11.10	-8	27,484	-0.03%
2018/08/28	0.1	11.00	30	11.03	11.05	-29.9	27,586	-0.11%
2018/08/24	0	0.00	16	10.92	11.00	-16	27,819	-0.06%
2018/08/23	0	0.00	75	10.95	11.00	-75	28,716	-0.26%
2018/08/22	3	10.95	0	0.00	10.95	3	29,422	0.01%
2018/08/21	2	10.95	10	10.90	11.00	-8	29,663	-0.03%
2018/08/20	2	10.90	0	0.00	10.85	2	29,777	0.01%
2018/08/17	1	11.00	0	0.00	10.95	1	29,711	0.00%
2018/08/16	26.5	10.87	0	0.00	10.95	26.5	29,858	0.09%
2018/08/15	0	0.00	6	10.90	10.85	-6	29,768	-0.02%
2018/08/14	0	0.00	7	10.90	10.90	-7	29,911	-0.02%
2018/08/13	15	10.86	16	10.87	10.85	-1	30,059	0.00%
2018/08/10	30	11.05	20	11.10	11.00	10	30,506	0.03%
2018/08/09	0	0.00	32	11.04	11.00	-32	30,503	-0.10%
2018/08/08	0	11.00	1	11.05	11.05	-1	31,054	0.00%
2018/08/07	0.4	10.90	1	11.00	10.95	-0.6	31,079	0.00%
2018/08/06	9	10.99	2	10.95	10.95	7	31,072	0.02%
2018/08/03	12.2	11.04	0	0.00	11.05	12.2	30,918	0.04%
2018/08/02	40	11.00	0	0.00	11.00	40	30,925	0.13%
2018/08/01	20	11.10	1	11.15	11.20	19	30,827	0.06%
2018/07/31	0	0.00	40	11.18	11.20	-40	30,860	-0.13%
2018/07/30	1.2	11.09	0.4	11.05	11.10	0.9	30,818	0.00%
2018/07/27	0	0.00	11	11.20	11.15	-11	30,937	-0.04%
2018/07/26	1	11.20	0	0.00	11.20	1	31,232	0.00%
2018/07/25	159	11.15	8	11.10	11.20	151	31,808	0.47%	大買/鉅額交易
2018/07/24	10	11.00	1	11.00	11.05	9	31,884	0.03%
2018/07/23	5	11.00	0	0.00	11.00	5	32,062	0.02%
2018/07/20	100	11.00	1	11.00	10.95	99	32,382	0.31%
2018/07/19	36	11.05	0	0.00	10.95	36	32,873	0.11%
2018/07/18	0	11.00	1	11.05	11.05	-1	33,703	0.00%
2018/07/17	10.3	11.00	10	11.00	11.00	0.3	35,203	0.00%
2018/07/16	2	10.98	10	10.95	10.95	-8	36,199	-0.02%
2018/07/13	6	10.90	31	10.95	11.00	-25	36,553	-0.07%
2018/07/12	43	10.95	309	10.95	11.00	-266	36,217	-0.73%	大賣/鉅額交易
2018/07/11	9	11.41	78	11.45	11.45	-69	35,542	-0.19%
2018/07/10	2.3	11.44	1	11.45	11.40	1.3	35,109	0.00%
2018/07/09	0.4	11.35	28	11.35	11.40	-27.6	34,338	-0.08%
2018/07/06	0	0.00	5	11.30	11.35	-5	34,120	-0.01%
2018/07/05	6	11.30	16.6	11.35	11.35	-10.6	34,131	-0.03%
2018/07/04	0	0.00	1	11.35	11.40	-1	34,416	0.00%
2018/07/03	1	11.25	7.3	11.30	11.35	-6.3	34,469	-0.02%
2018/07/02	0	0.00	43	11.25	11.30	-43	34,037	-0.13%
2018/06/29	0	0.00	21	11.17	11.15	-21	33,748	-0.06%
2018/06/28	5.1	11.15	70.7	11.10	11.10	-65.6	33,622	-0.20%
2018/06/25	308	11.35	8	11.35	11.30	300	34,042	0.88%	大買/鉅額交易
2018/06/22	6	11.05	0	11.05	11.05	6	33,898	0.02%
2018/06/21	0	0.00	312	11.20	11.10	-312	34,150	-0.91%	大賣/鉅額交易
2018/06/20	313.3	11.10	0	0.00	11.10	313.3	34,629	0.90%	大買/鉅額交易
2018/06/19	20	11.08	37	11.14	11.05	-17	34,671	-0.05%
2018/06/15	20	11.14	5.5	11.11	11.20	14.5	34,349	0.04%
2018/06/14	26	11.18	1	11.25	11.15	25	33,571	0.07%
2018/06/13	0	0.00	11	11.34	11.30	-11	33,422	-0.03%
2018/06/12	2	11.40	0	0.00	11.35	2	34,411	0.01%
2018/06/11	32.3	11.50	0	0.00	11.50	32.3	34,449	0.09%
2018/06/08	15	11.50	41	11.50	11.50	-26	34,826	-0.07%
2018/06/07	10.4	11.50	6	11.52	11.55	4.4	35,044	0.01%
2018/06/06	3	11.45	1	11.50	11.45	2	35,311	0.01%
2018/06/05	0	0.00	8	11.50	11.45	-8	35,361	-0.02%
2018/06/04	77	11.35	208	11.40	11.40	-131	35,276	-0.37%	大賣/鉅額交易
2018/06/01	12	11.30	4	11.35	11.35	8	35,316	0.02%
2018/05/31	216	11.20	15	11.27	11.25	201	35,358	0.57%	大買/鉅額交易
2018/05/30	47	11.15	33	11.15	11.10	14	34,748	0.04%
2018/05/29	24	11.41	0	0.00	11.35	24	34,448	0.07%
2018/05/28	1.1	11.55	4	11.55	11.50	-2.9	34,649	-0.01%
2018/05/25	35	11.50	45	11.55	11.55	-10	34,981	-0.03%
2018/05/24	0	0.00	2	11.48	11.50	-2	35,263	-0.01%
2018/05/23	1	11.45	21	11.40	11.40	-20	36,062	-0.06%
2018/05/21	2	11.65	119.2	11.65	11.65	-117.2	36,840	-0.32%	大賣/鉅額交易
2018/05/18	4	11.51	152	11.54	11.55	-148	37,681	-0.39%	大賣/鉅額交易
2018/05/17	19	11.40	15	11.47	11.35	4	37,469	0.01%
2018/05/16	243	11.34	39.1	11.36	11.40	203.9	37,483	0.54%	大買/鉅額交易
2018/05/15	0.3	11.15	121	11.25	11.20	-120.7	37,668	-0.32%	大賣/鉅額交易
2018/05/14	2	11.20	24	11.20	11.20	-22	39,051	-0.06%
2018/05/11	63	11.12	0	0.00	11.20	63	39,321	0.16%
2018/05/10	10.3	11.15	15	11.10	11.10	-4.7	39,292	-0.01%
2018/05/09	2	11.13	8	11.20	11.15	-6	39,327	-0.02%
2018/05/08	0	11.00	12	10.93	11.05	-12	39,516	-0.03%
2018/05/07	5.4	10.90	60	10.95	10.95	-54.6	39,532	-0.14%
2018/05/04	5	10.95	11	11.00	10.90	-6	39,535	-0.02%
2018/05/03	1	11.05	0	0.00	11.00	1	39,683	0.00%
2018/05/02	4	11.15	1	11.15	11.05	3	39,779	0.01%
2018/04/30	110.1	11.14	32	11.20	11.25	78.1	39,665	0.20%	大買/
2018/04/27	32	11.00	1	11.05	11.00	31	40,057	0.08%
2018/04/26	0	0.00	38	10.95	10.95	-38	40,177	-0.09%
2018/04/25	12	10.95	1	10.95	10.95	11	40,096	0.03%
2018/04/24	24	11.06	78	11.02	11.05	-54	40,102	-0.13%
2018/04/23	5	10.80	90	10.96	11.05	-85	39,666	-0.21%
2018/04/20	43	10.75	713	10.71	10.75	-670	38,503	-1.74%	大賣/鉅額交易
2018/04/18	1	10.40	0	0.00	10.45	1	37,983	0.00%
2018/04/17	3.3	10.44	10	10.40	10.35	-6.7	38,857	-0.02%
2018/04/16	20	10.50	0	0.00	10.45	20	40,208	0.05%
2018/04/13	1	10.55	0	0.00	10.60	1	40,724	0.00%
2018/04/12	0	0.00	17	10.55	10.55	-17	41,261	-0.04%
2018/04/11	53	10.55	4	10.53	10.50	49	41,599	0.12%
2018/04/10	27.3	10.43	118	10.50	10.55	-90.7	41,464	-0.22%	大賣/
2018/04/09	0.5	10.35	2	10.35	10.40	-1.5	41,076	0.00%
2018/04/03	3	10.30	6	10.35	10.35	-3	40,782	-0.01%
2018/04/02	102	10.30	5	10.35	10.35	97	40,644	0.24%	大買/
2018/03/31	3	10.30	1	10.30	10.30	2	40,775	0.00%
2018/03/30	55.1	10.35	1	10.40	10.40	54.1	40,939	0.13%
2018/03/29	7	10.34	0	0.00	10.30	7	40,860	0.02%
2018/03/28	7	10.35	32	10.40	10.35	-25	40,760	-0.06%
2018/03/27	3	10.40	5	10.40	10.45	-2	40,705	0.00%
2018/03/26	21	10.25	0	0.00	10.30	21	40,869	0.05%
2018/03/23	43	10.28	1.2	10.35	10.35	41.8	41,661	0.10%
2018/03/22	47	10.45	0	0.00	10.45	47	41,967	0.11%
2018/03/21	10	10.60	0	0.00	10.45	10	42,075	0.02%
2018/03/20	0	0.00	88.5	10.50	10.50	-88.5	42,484	-0.21%
2018/03/19	0	0.00	50	10.60	10.55	-50	42,833	-0.12%
2018/03/16	0	0.00	14	10.54	10.65	-14	42,997	-0.03%
2018/03/15	1.3	10.47	3	10.52	10.55	-1.7	42,694	0.00%
2018/03/14	6	10.53	0	0.00	10.50	6	42,621	0.01%
2018/03/13	3	10.60	41	10.60	10.65	-38	42,281	-0.09%
2018/03/12	85.3	10.55	0.1	10.55	10.60	85.2	42,230	0.20%
2018/03/09	3	10.45	2	10.45	10.45	1	42,381	0.00%
2018/03/08	0	10.40	3.7	10.40	10.40	-3.7	42,817	-0.01%
2018/03/07	1.5	10.35	3	10.40	10.40	-1.5	43,672	0.00%
2018/03/06	46	10.40	11.7	10.35	10.40	34.3	44,019	0.08%
2018/03/05	10	10.33	2	10.38	10.30	8	44,215	0.02%
2018/03/02	104	10.45	56	10.40	10.40	48	43,848	0.11%	大買/
2018/03/01	95.1	10.40	4	10.55	10.50	91.1	43,345	0.21%
2018/02/27	123.1	10.50	0	0.00	10.50	123.1	42,976	0.29%	大買/鉅額交易
2018/02/26	2	10.68	15	10.64	10.55	-13	42,557	-0.03%
2018/02/23	27	10.66	99	10.60	10.65	-72	42,270	-0.17%
2018/02/22	14	10.39	1	10.40	10.50	13	42,017	0.03%
2018/02/21	27.8	10.40	19.1	10.46	10.50	8.7	42,642	0.02%
2018/02/12	117	10.36	32	10.35	10.35	85	41,988	0.20%	大買/
2018/02/09	23	9.93	15	9.93	10.00	8	40,886	0.02%
2018/02/08	18	10.06	2	10.05	10.10	16	40,428	0.04%
2018/02/07	78.6	10.11	62	10.16	10.10	16.6	40,462	0.04%
2018/02/06	78	10.01	115	9.97	9.89	-37	39,683	-0.09%	大賣/
2018/02/05	17	10.46	74	10.42	10.50	-57	38,247	-0.15%
2018/02/02	3	10.65	1	10.70	10.65	2	37,800	0.01%
2018/02/01	10.8	10.70	0	0.00	10.65	10.8	37,795	0.03%
2018/01/31	2	10.65	77	10.56	10.70	-75	37,516	-0.20%
2018/01/30	128	10.75	40	10.70	10.70	88	37,117	0.24%	大買/
2018/01/29	167.1	10.75	0	0.00	10.75	167.1	36,855	0.45%	大買/鉅額交易
2018/01/26	1	10.75	10.9	10.75	10.75	-9.9	36,548	-0.03%
2018/01/25	0	0.00	22	10.78	10.80	-22	36,219	-0.06%
2018/01/24	16	10.57	28.2	10.65	10.75	-12.2	35,920	-0.03%
2018/01/23	19	10.60	6.2	10.76	10.70	12.8	35,434	0.04%
2018/01/22	10	10.79	4	10.75	10.85	6	34,580	0.02%
2018/01/19	28	10.84	8.2	10.85	10.90	19.8	34,377	0.06%
2018/01/18	61	10.85	68.1	10.91	10.90	-7.1	33,891	-0.02%
2018/01/17	1	10.75	51	10.71	10.80	-50	33,208	-0.15%
2018/01/16	22	10.74	4	10.75	10.75	18	32,638	0.06%
2018/01/15	7	10.60	15.1	10.67	10.70	-8.1	32,107	-0.03%
2018/01/12	49	10.50	0	0.00	10.50	49	31,607	0.16%
2018/01/11	31	10.59	2	10.73	10.45	29	31,135	0.09%
2018/01/10	4	10.53	383	10.69	10.65	-379	30,470	-1.24%	大賣/鉅額交易
2018/01/09	252	10.39	15.1	10.41	10.40	236.9	29,098	0.81%	大買/鉅額交易
2018/01/08	63.5	10.37	29	10.36	10.35	34.5	28,502	0.12%
2018/01/05	11	10.15	100.1	10.20	10.20	-89.1	27,803	-0.32%
2018/01/04	5	10.05	0	0.00	10.10	5	27,439	0.02%
2018/01/03	2	10.10	0	0.00	10.10	2	27,268	0.01%
2018/01/02	8	10.12	20	10.10	10.10	-12	26,974	-0.04%