開發金 (2883)-玉山-板橋券商分點個股進出

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
13.20
漲跌
▼0.30
漲幅
-2.22%
成交量
58,463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－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/04/19	96.2	13.23	100	13.20	13.20	-3.8	49,397	-0.01%
2024/04/18	15.1	13.52	1.3	13.54	13.50	13.8	48,701	0.03%
2024/04/17	112.7	13.26	0	0.00	13.35	112.7	48,466	0.23%	大買/鉅額交易
2024/04/16	183.7	13.34	59	13.32	13.25	124.7	48,160	0.26%	大買/鉅額交易
2024/04/15	29.2	13.63	72	13.63	13.65	-42.8	47,069	-0.09%
2024/04/12	73.1	13.87	70	13.88	13.80	3	46,688	0.01%
2024/04/11	112	13.90	125	13.87	14.00	-13	46,140	-0.03%	大買/大賣/
2024/04/10	223.1	14.00	46.2	14.01	14.00	176.9	45,802	0.39%	大買/鉅額交易
2024/04/09	0	13.95	100	14.08	14.15	-100	45,547	-0.22%
2024/04/08	11	13.83	152	13.89	14.00	-141	44,994	-0.31%	大賣/鉅額交易
2024/04/03	23	13.84	10	13.85	13.80	13	44,741	0.03%
2024/04/02	20	13.92	6	13.95	13.90	14	44,676	0.03%
2024/04/01	11	13.91	3	14.03	14.00	8	44,652	0.02%
2024/03/29	17	13.93	127	13.86	13.95	-110	44,334	-0.25%	大賣/鉅額交易
2024/03/28	287.2	13.94	58	13.91	13.85	229.2	43,528	0.53%	大買/鉅額交易
2024/03/27	22.1	14.50	41.8	14.50	14.55	-19.7	40,560	-0.05%
2024/03/26	77	14.33	77	14.36	14.30	0	39,547	0.00%
2024/03/25	5.4	14.16	65.2	14.16	14.25	-59.8	38,863	-0.15%
2024/03/22	59	14.05	119	14.02	14.05	-60	38,576	-0.16%	大賣/
2024/03/21	1.2	14.18	23.9	14.13	14.15	-22.8	38,212	-0.06%
2024/03/20	60.4	13.90	211	13.99	13.85	-150.6	38,248	-0.39%	大賣/鉅額交易
2024/03/19	17	14.09	13.2	14.02	14.10	3.8	38,260	0.01%
2024/03/18	158	14.12	27	14.19	14.20	131	38,002	0.34%	大買/鉅額交易
2024/03/15	74.3	13.99	114.1	14.08	14.15	-39.7	37,396	-0.11%	大賣/
2024/03/14	287.5	14.23	81.2	14.22	14.25	206.3	35,673	0.58%	大買/鉅額交易
2024/03/13	235.2	13.64	49.2	13.75	13.80	186	32,970	0.56%	大買/鉅額交易
2024/03/12	46	13.51	78.2	13.52	13.60	-32.2	31,600	-0.10%
2024/03/11	50.5	13.37	454.6	13.34	13.45	-404.1	30,649	-1.32%	大賣/鉅額交易
2024/03/08	64.2	12.93	82	12.93	12.95	-17.8	29,327	-0.06%
2024/03/07	70.5	12.67	57	12.79	12.90	13.5	29,839	0.05%
2024/03/06	66.1	12.58	21.1	12.59	12.60	45	29,918	0.15%
2024/03/05	24	12.47	51	12.50	12.45	-27	33,830	-0.08%
2024/03/04	113	12.45	5.1	12.46	12.45	107.9	36,807	0.29%	大買/鉅額交易
2024/03/01	26.2	12.53	3	12.50	12.50	23.2	39,658	0.06%
2024/02/29	12	12.41	18	12.48	12.55	-6	43,080	-0.01%
2024/02/27	7.1	12.40	7.5	12.39	12.40	-0.4	44,704	0.00%
2024/02/26	23.7	12.39	1	12.45	12.35	22.7	46,070	0.05%
2024/02/23	7.4	12.40	182.2	12.44	12.40	-174.8	47,671	-0.37%	大賣/鉅額交易
2024/02/22	65	12.40	15	12.40	12.40	50	49,046	0.10%
2024/02/21	7.5	12.40	0	0.00	12.35	7.5	49,202	0.02%
2024/02/20	3.2	12.41	9	12.43	12.45	-5.8	49,793	-0.01%
2024/02/19	6	12.45	16.9	12.44	12.45	-10.9	50,244	-0.02%
2024/02/16	304.2	12.25	141.7	12.30	12.35	162.5	50,793	0.32%	大買/大賣/鉅額交易
2024/02/15	30.2	12.20	91.1	12.23	12.15	-60.8	50,685	-0.12%
2024/02/05	52.2	12.10	3	12.10	12.10	49.2	50,576	0.10%
2024/02/02	4	12.18	0	0.00	12.20	4	50,556	0.01%
2024/02/01	36.1	12.14	12.2	12.24	12.25	23.9	50,772	0.05%
2024/01/31	13	12.05	2	12.05	12.05	11	50,839	0.02%
2024/01/30	0.1	12.20	0	0.00	12.10	0.1	50,965	0.00%
2024/01/29	0	0.00	213.1	12.24	12.25	-213.1	51,202	-0.42%	大賣/鉅額交易
2024/01/26	3	12.10	29.1	12.20	12.15	-26.1	51,775	-0.05%
2024/01/25	15.1	12.07	149	12.10	12.10	-133.9	52,066	-0.26%	大賣/鉅額交易
2024/01/24	4	12.11	27.8	12.11	12.10	-23.8	52,283	-0.05%
2024/01/23	1.2	12.04	22.6	12.04	12.05	-21.4	52,520	-0.04%
2024/01/22	5.3	11.97	8.5	11.95	11.90	-3.1	53,007	-0.01%
2024/01/19	14.2	11.91	5.1	11.95	11.90	9.1	53,163	0.02%
2024/01/18	9.2	11.82	4	11.85	11.80	5.2	53,672	0.01%
2024/01/17	65.9	11.79	2.1	11.80	11.75	63.8	53,613	0.12%
2024/01/16	121.5	11.95	14	11.99	11.90	107.5	53,479	0.20%	大買/鉅額交易
2024/01/15	13.9	12.22	0	0.00	12.15	13.9	53,015	0.03%
2024/01/12	2.1	12.25	2	12.30	12.25	0.1	53,421	0.00%
2024/01/11	14	12.26	1	12.30	12.25	13	53,564	0.02%
2024/01/10	11.4	12.30	0	0.00	12.25	11.4	53,837	0.02%
2024/01/09	4.1	12.39	1	12.35	12.30	3.1	54,039	0.01%
2024/01/08	0	0.00	6.5	12.49	12.45	-6.5	54,143	-0.01%
2024/01/05	2	12.30	345	12.31	12.35	-343	54,146	-0.63%	大賣/鉅額交易
2024/01/04	1	12.25	0	0.00	12.30	1	54,691	0.00%
2024/01/03	15.1	12.34	13	12.30	12.30	2.1	55,093	0.00%
2024/01/02	5	12.40	0	0.00	12.45	5	54,856	0.01%
2023/12/29	10	12.50	0	0.00	12.55	10	54,797	0.02%
2023/12/28	100.1	12.50	10.3	12.50	12.55	89.8	55,028	0.16%
2023/12/27	2	12.43	20	12.48	12.50	-18	54,781	-0.03%
2023/12/26	2	12.33	17	12.39	12.40	-15	54,623	-0.03%
2023/12/25	2.3	12.26	25	12.29	12.30	-22.7	54,655	-0.04%
2023/12/22	200	12.30	0	0.00	12.25	200	54,856	0.36%	大買/鉅額交易
2023/12/21	25.1	12.30	13	12.35	12.30	12.1	54,925	0.02%
2023/12/20	1.3	12.36	10	12.40	12.35	-8.7	54,910	-0.02%
2023/12/19	20.1	12.37	33	12.36	12.35	-12.9	55,067	-0.02%
2023/12/18	420	12.47	7	12.46	12.45	413	55,132	0.75%	大買/鉅額交易
2023/12/15	118.8	12.55	42	12.58	12.55	76.8	55,269	0.14%	大買/
2023/12/14	118.2	12.46	63.6	12.50	12.50	54.6	54,687	0.10%	大買/
2023/12/13	28.3	12.22	2	12.25	12.20	26.3	53,630	0.05%
2023/12/12	2.2	12.33	1	12.30	12.25	1.2	53,809	0.00%
2023/12/11	10.4	12.33	22	12.30	12.35	-11.6	53,659	-0.02%
2023/12/08	0.4	12.40	16	12.44	12.45	-15.6	53,556	-0.03%
2023/12/07	108	12.35	93	12.26	12.35	15	53,498	0.03%	大買/
2023/12/06	67.7	12.35	1	12.35	12.35	66.7	53,356	0.12%
2023/12/05	15.3	12.26	2	12.25	12.30	13.3	53,211	0.03%
2023/12/04	81.4	12.40	16.7	12.38	12.35	64.7	52,563	0.12%
2023/12/01	127.1	12.57	11	12.65	12.55	116.1	51,212	0.23%	大買/鉅額交易
2023/11/30	30.2	12.52	24.1	12.61	12.70	6.1	49,413	0.01%
2023/11/29	80.2	12.52	160	12.55	12.60	-79.8	45,066	-0.18%	大賣/
2023/11/28	24.5	12.31	136.2	12.33	12.55	-111.7	42,005	-0.27%	大賣/鉅額交易
2023/11/27	84.8	12.30	154.5	12.34	12.45	-69.7	39,420	-0.18%	大賣/
2023/11/24	36.4	12.10	65	12.41	12.55	-28.6	35,732	-0.08%
2023/11/22	29.6	12.08	30.1	12.06	12.30	-0.5	31,935	0.00%
2023/11/21	20	12.10	54	12.11	12.20	-34	30,415	-0.11%
2023/11/20	4.1	11.95	19	11.90	11.90	-14.9	29,194	-0.05%
2023/11/17	0.1	11.95	44.1	12.00	11.95	-43.9	29,073	-0.15%
2023/11/16	7.6	11.83	100.2	11.85	11.95	-92.5	28,614	-0.32%
2023/11/15	32.5	11.74	31.5	11.70	11.80	1	28,189	0.00%
2023/11/14	16.4	11.54	0	0.00	11.50	16.4	27,640	0.06%
2023/11/13	109.6	11.59	4	11.55	11.55	105.6	27,617	0.38%	大買/鉅額交易
2023/11/10	10.7	11.55	0	0.00	11.45	10.7	27,833	0.04%
2023/11/09	29.2	11.42	0	0.00	11.45	29.2	28,172	0.10%
2023/11/08	3	11.50	30.2	11.55	11.45	-27.2	28,632	-0.09%
2023/11/07	14.1	11.54	2	11.60	11.50	12.1	28,680	0.04%
2023/11/06	5.8	11.62	15.1	11.60	11.65	-9.3	28,960	-0.03%
2023/11/03	120.8	11.49	113.4	11.54	11.55	7.4	28,753	0.03%	大買/大賣/
2023/11/02	20	11.22	28.3	11.21	11.20	-8.3	28,448	-0.03%
2023/11/01	31.4	11.21	5.5	11.25	11.20	25.9	27,918	0.09%
2023/10/31	12.1	11.20	12.5	11.21	11.30	-0.4	27,990	0.00%
2023/10/30	57.2	11.21	23.1	11.26	11.20	34.1	28,435	0.12%
2023/10/27	24.1	11.32	5.2	11.35	11.30	18.9	28,305	0.07%
2023/10/26	71.4	11.36	4.2	11.35	11.30	67.2	28,839	0.23%
2023/10/25	20.2	11.54	12	11.55	11.50	8.2	28,538	0.03%
2023/10/24	27.5	11.49	1.1	11.50	11.55	26.4	29,404	0.09%
2023/10/23	10.2	11.62	11.3	11.63	11.55	-1.1	29,930	0.00%
2023/10/20	37.3	11.65	0.1	11.75	11.70	37.2	29,769	0.12%
2023/10/19	3.2	11.84	0.1	11.90	11.85	3.1	29,817	0.01%
2023/10/18	1.1	11.86	1.5	11.93	11.95	-0.4	30,196	0.00%
2023/10/17	1	12.00	21	11.95	11.95	-20	30,459	-0.07%
2023/10/16	9.3	11.99	1.5	12.01	12.05	7.8	30,957	0.03%
2023/10/13	19.3	11.97	3.2	11.95	12.05	16.1	31,600	0.05%
2023/10/12	1.2	11.99	60.1	12.00	12.05	-58.9	32,038	-0.18%
2023/10/11	86.2	11.77	72.1	11.73	11.95	14.1	31,848	0.04%
2023/10/06	44.7	11.60	3	11.60	11.60	41.7	31,756	0.13%
2023/10/05	14.4	11.60	0	0.00	11.55	14.4	31,921	0.05%
2023/10/04	63.2	11.60	59	11.57	11.55	4.2	31,971	0.01%
2023/10/03	3.2	11.70	3	11.73	11.70	0.2	32,604	0.00%
2023/10/02	0	11.80	2	11.80	11.75	-2	32,989	-0.01%
2023/09/28	100.1	11.80	1.2	11.80	11.80	98.9	33,805	0.29%
2023/09/27	22.3	11.75	30.1	11.73	11.75	-7.9	34,084	-0.02%
2023/09/26	37	11.78	0.2	11.78	11.80	36.8	34,680	0.11%
2023/09/25	15.1	11.84	10.8	11.80	11.85	4.3	34,740	0.01%
2023/09/22	22.1	11.74	0.1	11.80	11.70	22	35,247	0.06%
2023/09/21	26.2	11.78	5.2	11.85	11.75	21	35,117	0.06%
2023/09/20	43.2	11.90	0	0.00	11.85	43.2	34,924	0.12%
2023/09/19	3.1	12.00	26.6	12.05	11.95	-23.5	34,882	-0.07%
2023/09/18	0.1	12.00	0	0.00	12.00	0.1	35,007	0.00%
2023/09/15	4	12.05	25	12.04	12.05	-21	35,255	-0.06%
2023/09/14	0.1	12.05	39	12.00	12.05	-38.9	35,171	-0.11%
2023/09/13	6.3	11.96	0	0.00	11.95	6.3	35,381	0.02%
2023/09/12	22.1	11.95	6	11.95	11.95	16.1	35,878	0.04%
2023/09/11	2.2	11.96	79	11.97	11.95	-76.8	36,058	-0.21%
2023/09/08	1.1	11.95	2	11.95	11.95	-0.9	36,122	0.00%
2023/09/07	6.2	11.88	0.4	11.90	11.90	5.8	36,508	0.02%
2023/09/06	3.1	11.92	2	11.90	11.85	1.1	36,588	0.00%
2023/09/05	5.4	11.96	2	11.95	12.00	3.4	36,515	0.01%
2023/09/04	1.2	11.96	6	11.98	12.05	-4.8	36,677	-0.01%
2023/09/01	7.1	11.94	5	11.95	11.95	2.1	36,792	0.01%
2023/08/31	8.3	11.89	0	0.00	11.85	8.3	36,860	0.02%
2023/08/30	34.2	12.00	1.3	12.00	12.00	32.9	36,989	0.09%
2023/08/29	49.1	11.87	0	0.00	11.95	49.1	37,346	0.13%
2023/08/28	9.1	11.88	0	0.00	11.90	9.1	37,572	0.02%
2023/08/25	47.9	11.76	1	11.75	11.70	46.9	38,998	0.12%
2023/08/24	58.5	11.77	0	0.00	11.75	58.5	39,531	0.15%
2023/08/23	16.5	11.80	0	0.00	11.80	16.5	39,899	0.04%
2023/08/22	52.2	11.83	0	0.00	11.80	52.2	40,490	0.13%
2023/08/21	1.2	11.91	2	11.90	11.90	-0.8	40,910	0.00%
2023/08/18	37.6	11.93	2	11.93	11.90	35.6	41,285	0.09%
2023/08/17	58.5	11.85	35	11.82	11.90	23.5	41,443	0.06%
2023/08/16	64.7	11.92	16	11.92	11.90	48.7	41,624	0.12%
2023/08/15	54.4	12.07	14	12.09	12.05	40.4	41,393	0.10%
2023/08/14	57.3	12.19	10	12.25	12.15	47.3	41,441	0.11%
2023/08/11	12.3	12.42	1	12.40	12.40	11.3	41,219	0.03%
2023/08/10	9.6	12.52	16	12.52	12.50	-6.4	41,338	-0.02%
2023/08/09	1.5	12.50	2	12.45	12.50	-0.5	41,164	0.00%
2023/08/08	17.1	12.45	16	12.41	12.40	1.1	41,385	0.00%
2023/08/07	118.3	12.50	5	12.50	12.50	113.3	41,235	0.27%	大買/鉅額交易
2023/08/04	20.4	12.54	1	12.50	12.50	19.4	41,371	0.05%
2023/08/02	80.3	12.43	40	12.45	12.40	40.3	41,461	0.10%
2023/08/01	7.2	12.66	3	12.68	12.65	4.2	42,203	0.01%
2023/07/31	13.2	12.66	4	12.60	12.55	9.2	41,906	0.02%
2023/07/28	11.2	12.63	12	12.56	12.60	-0.8	41,154	0.00%
2023/07/27	13.8	12.63	27	12.69	12.70	-13.2	40,781	-0.03%
2023/07/26	22.3	12.41	10.5	12.44	12.45	11.8	39,740	0.03%
2023/07/25	4.2	12.28	42.4	12.28	12.25	-38.2	38,914	-0.10%
2023/07/24	16.2	12.27	27.1	12.26	12.25	-10.9	39,313	-0.03%
2023/07/21	105.1	12.36	19	12.36	12.30	86.1	39,211	0.22%	大買/
2023/07/20	51.4	12.35	0	0.00	12.40	51.4	39,236	0.13%
2023/07/19	163.2	12.40	6	12.38	12.30	157.2	39,208	0.40%	大買/鉅額交易
2023/07/18	19.5	12.42	14	12.45	12.35	5.5	38,986	0.01%
2023/07/17	317.5	12.50	30	12.50	12.50	287.5	38,150	0.75%	大買/鉅額交易
2023/07/14	2.4	12.33	13	12.29	12.30	-10.6	37,476	-0.03%
2023/07/13	8.7	12.22	1	12.30	12.15	7.7	37,297	0.02%
2023/07/12	13.5	12.29	6	12.25	12.30	7.5	37,007	0.02%
2023/07/11	36.2	12.30	47.5	12.30	12.30	-11.3	37,145	-0.03%
2023/07/10	34.5	12.34	18	12.39	12.20	16.5	37,253	0.04%
2023/07/07	47.5	11.88	15	11.88	11.90	32.5	36,579	0.09%
2023/07/06	97.6	12.01	23	12.03	11.95	74.6	36,258	0.21%
2023/07/05	23	12.21	21	12.15	12.15	2	35,477	0.01%
2023/07/04	46.8	12.27	15.2	12.26	12.20	31.7	35,383	0.09%
2023/07/03	20.7	12.45	18	12.41	12.40	2.7	34,738	0.01%
2023/06/30	46.6	12.45	14	12.45	12.40	32.6	34,721	0.09%
2023/06/29	5.1	12.56	8	12.60	12.55	-2.9	34,295	-0.01%
2023/06/28	6.2	12.53	2	12.55	12.55	4.2	34,327	0.01%
2023/06/27	18.4	12.53	0	0.00	12.50	18.4	34,223	0.05%
2023/06/26	26	12.63	30	12.60	12.60	-4	34,067	-0.01%
2023/06/21	17.2	12.69	28	12.69	12.70	-10.9	34,087	-0.03%
2023/06/20	21.3	12.66	20	12.70	12.70	1.3	34,095	0.00%
2023/06/19	49.4	12.71	26	12.71	12.70	23.4	33,951	0.07%
2023/06/16	59.4	12.78	10	12.80	12.75	49.4	33,773	0.15%
2023/06/15	50	12.83	28.6	12.81	12.80	21.4	33,371	0.06%
2023/06/14	18	12.92	10	12.93	12.90	8	33,717	0.02%
2023/06/13	41.8	12.86	0.3	12.95	12.85	41.5	34,207	0.12%
2023/06/12	10.7	12.95	0	0.00	12.90	10.7	34,173	0.03%
2023/06/09	23	12.99	7	12.99	13.00	16	34,750	0.05%
2023/06/08	17.1	13.01	15	13.05	13.00	2.1	35,215	0.01%
2023/06/07	25.1	13.10	1	13.05	13.10	24.1	35,617	0.07%
2023/06/06	100	13.10	23	13.07	13.10	77	35,539	0.22%
2023/06/05	103.9	13.00	31	13.08	13.00	72.9	35,469	0.21%	大買/
2023/06/02	1.3	12.86	110	12.85	12.90	-108.7	35,074	-0.31%	大賣/鉅額交易
2023/06/01	104.2	12.85	13	12.81	12.80	91.2	34,776	0.26%	大買/
2023/05/31	27.2	12.81	21	12.87	12.70	6.2	34,643	0.02%
2023/05/30	42.1	12.81	17	12.85	12.80	25.1	33,423	0.08%
2023/05/29	47.2	12.83	0	0.00	12.80	47.2	33,060	0.14%
2023/05/26	68.2	12.90	2.2	12.98	12.85	66	32,925	0.20%
2023/05/25	58.5	13.10	1	13.25	13.00	57.5	32,351	0.18%
2023/05/24	108.1	13.28	29.1	13.35	13.30	79	31,920	0.25%	大買/
2023/05/23	7.1	13.30	149	13.30	13.30	-141.9	31,516	-0.45%	大賣/鉅額交易
2023/05/22	5.1	13.25	52	13.28	13.30	-46.9	31,368	-0.15%
2023/05/19	65.3	13.17	9	13.19	13.20	56.3	31,058	0.18%
2023/05/18	16	13.08	79	13.19	13.20	-63	30,976	-0.20%
2023/05/17	78	12.96	41	13.05	13.05	37	30,495	0.12%
2023/05/16	35.3	12.82	94	12.94	13.00	-58.8	30,147	-0.19%
2023/05/15	9.1	12.56	134.1	12.63	12.80	-125	29,985	-0.42%	大賣/鉅額交易
2023/05/12	42.1	12.58	2	12.63	12.65	40.1	29,769	0.13%
2023/05/11	37.1	12.84	6.1	12.75	12.80	31	29,418	0.11%
2023/05/10	22.8	12.88	20	12.88	12.95	2.8	29,302	0.01%
2023/05/09	22.2	12.73	23	12.78	12.85	-0.8	29,283	0.00%
2023/05/08	186.5	12.77	13	12.79	12.80	173.5	29,107	0.60%	大買/鉅額交易
2023/05/05	2.7	13.28	56	13.30	13.30	-53.3	27,761	-0.19%
2023/05/04	2.1	13.15	22.1	13.25	13.25	-20.1	28,006	-0.07%
2023/05/03	0.2	13.10	8	13.19	13.20	-7.8	28,349	-0.03%
2023/05/02	2	13.05	6	13.15	13.20	-4	28,770	-0.01%
2023/04/28	30.3	12.97	55	13.04	13.10	-24.7	29,486	-0.08%
2023/04/27	7.1	12.96	0	0.00	12.95	7.1	29,614	0.02%
2023/04/26	45.2	12.92	20	13.04	13.05	25.2	29,273	0.09%
2023/04/25	27.3	13.07	10.4	12.98	12.95	16.9	28,761	0.06%
2023/04/24	39.3	13.17	11	13.29	13.20	28.3	28,179	0.10%
2023/04/21	0.1	13.13	88	13.20	13.15	-87.9	27,748	-0.32%
2023/04/20	5	13.03	1	13.00	13.05	4	27,377	0.01%
2023/04/19	17.1	13.09	0	0.00	13.05	17.1	27,805	0.06%
2023/04/18	19.6	13.15	32	13.19	13.15	-12.4	27,717	-0.04%
2023/04/17	12.5	13.23	11	13.21	13.25	1.5	27,621	0.01%
2023/04/14	10.1	13.25	51.4	13.24	13.30	-41.3	27,440	-0.15%
2023/04/13	91.5	13.14	48	13.14	13.20	43.5	27,109	0.16%
2023/04/12	15.2	13.14	113	13.15	13.20	-97.8	26,764	-0.37%	大賣/
2023/04/11	77.1	12.94	6.6	13.00	13.00	70.5	26,444	0.27%
2023/04/10	0.7	12.90	153	12.87	12.90	-152.3	26,335	-0.58%	大賣/鉅額交易
2023/04/07	2.1	12.75	20	12.66	12.80	-17.9	26,163	-0.07%
2023/04/06	23	12.53	27	12.55	12.55	-4	25,809	-0.02%
2023/03/31	1.1	12.51	8	12.53	12.55	-6.9	25,613	-0.03%
2023/03/30	43.1	12.52	20	12.58	12.50	23.1	25,411	0.09%
2023/03/29	11.6	12.56	11	12.60	12.60	0.6	25,347	0.00%
2023/03/28	0.1	12.50	7	12.45	12.45	-6.9	25,376	-0.03%
2023/03/27	5.2	12.36	3	12.45	12.45	2.2	25,339	0.01%
2023/03/24	11.3	12.34	9.9	12.40	12.40	1.4	25,833	0.01%
2023/03/23	14.6	12.49	10	12.50	12.55	4.6	25,593	0.02%
2023/03/22	0.5	12.42	0	0.00	12.40	0.5	25,544	0.00%
2023/03/21	20.1	12.28	22	12.32	12.25	-1.9	25,792	-0.01%
2023/03/20	35.2	12.09	12	12.10	12.10	23.2	25,972	0.09%
2023/03/17	52.5	12.22	6.5	12.22	12.20	46	25,913	0.18%
2023/03/16	103.1	12.16	16	12.15	12.10	87.1	25,616	0.34%	大買/
2023/03/15	49.8	12.58	12.1	12.59	12.50	37.8	25,367	0.15%
2023/03/14	77.5	12.59	48	12.57	12.55	29.5	25,273	0.12%
2023/03/13	54.4	12.79	22.9	12.73	12.80	31.5	24,754	0.13%
2023/03/10	74.2	12.96	132	12.95	12.90	-57.8	24,453	-0.24%	大賣/
2023/03/09	51	13.11	10	13.10	13.10	41	24,424	0.17%
2023/03/08	2.6	13.17	48	13.24	13.20	-45.4	25,121	-0.18%
2023/03/07	10.1	13.19	19.3	13.23	13.25	-9.2	25,718	-0.04%
2023/03/06	10.9	13.16	0	0.00	13.15	10.9	26,209	0.04%
2023/03/03	15.2	13.11	17	13.11	13.10	-1.8	26,668	-0.01%
2023/03/02	45.4	13.07	15.5	13.09	13.10	29.9	28,066	0.11%
2023/03/01	42.7	13.06	0	0.00	13.05	42.7	28,476	0.15%
2023/02/24	49.3	13.13	1	13.20	13.20	48.3	28,866	0.17%
2023/02/23	32.5	13.13	10.4	13.20	13.20	22.1	28,602	0.08%
2023/02/22	23.1	13.06	27	13.13	13.10	-3.9	28,595	-0.01%
2023/02/21	28.2	13.25	9.2	13.22	13.20	19	28,445	0.07%
2023/02/20	30.3	13.29	47.5	13.33	13.35	-17.2	28,738	-0.06%
2023/02/17	7	13.16	9.5	13.15	13.20	-2.5	28,781	-0.01%
2023/02/16	6.6	13.06	1	13.15	13.05	5.6	29,019	0.02%
2023/02/15	30.1	13.02	32	13.05	13.00	-1.9	29,647	-0.01%
2023/02/14	9	13.11	50	13.10	13.05	-41	29,765	-0.14%
2023/02/13	11.2	12.95	71	13.08	13.05	-59.8	29,790	-0.20%
2023/02/10	8.9	12.95	0	0.00	12.90	8.9	29,659	0.03%
2023/02/09	34.2	13.00	5	13.00	13.00	29.2	29,694	0.10%
2023/02/08	60.2	13.05	12	13.05	13.00	48.2	29,744	0.16%
2023/02/07	6.1	13.06	3	13.10	13.05	3.1	29,811	0.01%
2023/02/06	13.1	13.05	43	13.15	13.05	-29.9	29,761	-0.10%
2023/02/03	9.1	13.08	2	13.13	13.10	7.1	29,763	0.02%
2023/02/02	18.1	13.09	2	13.15	13.15	16.1	29,855	0.05%
2023/02/01	81.2	13.09	1	13.15	13.15	80.2	29,676	0.27%
2023/01/31	5.4	13.21	15	13.24	13.20	-9.7	29,451	-0.03%
2023/01/30	14.3	13.15	10	13.18	13.20	4.3	29,286	0.01%
2023/01/17	12.2	13.01	15.5	13.02	13.05	-3.3	28,843	-0.01%
2023/01/16	11.5	13.01	11.2	12.98	13.00	0.3	28,920	0.00%
2023/01/13	0	0.00	24	13.01	12.95	-24	28,982	-0.08%
2023/01/12	0	0.00	5	12.95	12.95	-5	29,601	-0.02%
2023/01/11	9	12.92	0	0.00	12.90	9	29,806	0.03%
2023/01/10	6.4	13.00	3	13.00	13.00	3.4	30,096	0.01%
2023/01/09	20	12.98	29	13.04	13.05	-9	30,697	-0.03%
2023/01/06	13.1	12.81	3	12.82	12.85	10.1	30,836	0.03%
2023/01/05	7.5	12.80	4	12.75	12.75	3.5	31,589	0.01%
2023/01/04	6	12.65	0	0.00	12.65	6	31,894	0.02%
2023/01/03	1	12.65	0	0.00	12.65	1	32,407	0.00%
2022/12/30	2	12.60	0	0.00	12.60	2	32,374	0.01%
2022/12/29	5.1	12.60	5	12.65	12.60	0.1	32,654	0.00%
2022/12/28	3	12.80	12	12.78	12.70	-9	32,814	-0.03%
2022/12/27	1	12.85	0	0.00	12.80	1	33,115	0.00%
2022/12/26	0.4	12.80	0	0.00	12.80	0.4	33,481	0.00%
2022/12/23	51	12.70	13	12.66	12.70	38	34,208	0.11%
2022/12/22	9	12.77	0	0.00	12.80	9	34,711	0.03%
2022/12/21	8	12.64	0	0.00	12.55	8	35,392	0.02%
2022/12/20	12	12.57	115	12.61	12.50	-103	35,591	-0.29%	大賣/鉅額交易
2022/12/19	2.5	12.71	0	0.00	12.70	2.5	35,816	0.01%
2022/12/16	64.9	12.71	1	12.70	12.70	63.9	35,953	0.18%
2022/12/15	16.2	12.86	11.1	12.85	12.85	5	35,798	0.01%
2022/12/14	5	12.81	7	12.78	12.85	-2	35,970	-0.01%
2022/12/13	19.4	12.74	0	0.00	12.80	19.4	35,904	0.05%
2022/12/12	35.5	12.70	23	12.83	12.95	12.5	35,739	0.03%
2022/12/09	18	12.92	1	12.90	12.95	17	35,902	0.05%
2022/12/08	25	12.93	15	12.95	12.95	10	35,926	0.03%
2022/12/07	38	13.08	7.8	13.13	13.05	30.2	35,906	0.08%
2022/12/06	20	13.26	34	13.17	13.15	-14	35,608	-0.04%
2022/12/05	9.2	13.50	33.4	13.54	13.40	-24.2	35,543	-0.07%
2022/12/02	11	13.46	32	13.41	13.45	-21	35,558	-0.06%
2022/12/01	22	13.34	24	13.42	13.35	-2	35,802	-0.01%
2022/11/30	11	13.36	36	13.33	13.35	-25	35,621	-0.07%
2022/11/29	3	13.10	48.2	13.23	13.20	-45.2	35,278	-0.13%
2022/11/28	24	12.84	11	13.08	12.90	13	34,752	0.04%
2022/11/25	9.2	12.97	2	13.05	12.90	7.2	34,401	0.02%
2022/11/24	131	13.03	370	13.01	12.90	-239	34,049	-0.70%	大買/大賣/鉅額交易
2022/11/23	20.2	13.56	83	13.60	13.50	-62.8	32,858	-0.19%
2022/11/22	9.3	13.35	27.1	13.36	13.45	-17.8	32,652	-0.05%
2022/11/21	7	13.04	6.1	13.10	13.10	0.9	32,038	0.00%
2022/11/18	1	13.00	25	12.91	13.00	-24	31,905	-0.08%
2022/11/17	4.1	12.94	0	0.00	12.95	4.1	32,036	0.01%
2022/11/16	9	13.00	17	13.01	13.00	-8	32,232	-0.02%
2022/11/15	9.5	12.93	7	13.11	13.15	2.5	31,920	0.01%
2022/11/14	12	13.02	108.4	13.04	13.00	-96.4	31,678	-0.30%	大賣/
2022/11/11	2	12.90	17	12.78	12.90	-15	31,336	-0.05%
2022/11/10	8.6	12.33	4	12.30	12.30	4.6	30,699	0.02%
2022/11/09	0.1	12.50	0.5	12.50	12.50	-0.4	30,668	0.00%
2022/11/08	30.2	12.36	103.2	12.45	12.45	-73	30,757	-0.24%	大賣/
2022/11/07	4.3	12.31	28	12.31	12.35	-23.7	30,958	-0.08%
2022/11/04	15	12.08	64	12.03	12.20	-49	31,640	-0.15%
2022/11/03	7	11.96	30	12.03	12.00	-23	32,096	-0.07%
2022/11/02	46.1	11.96	6	11.97	11.95	40.1	32,186	0.12%
2022/11/01	2	11.80	2	11.88	11.95	0	32,472	0.00%
2022/10/31	8	11.81	4	11.89	11.75	4	33,331	0.01%
2022/10/28	3.3	11.79	3	11.65	11.70	0.3	33,451	0.00%
2022/10/27	6	11.80	37	11.80	11.75	-31	33,651	-0.09%
2022/10/26	8	11.60	8	11.66	11.65	0	33,886	0.00%
2022/10/25	2.3	11.43	2	11.30	11.45	0.3	33,785	0.00%
2022/10/24	15.3	11.19	3.6	11.16	11.15	11.7	33,711	0.03%
2022/10/21	6.2	11.26	0	0.00	11.20	6.2	33,642	0.02%
2022/10/20	39	11.00	0	0.00	11.45	39	33,576	0.12%
2022/10/19	12.4	11.26	5	11.25	11.20	7.4	33,184	0.02%
2022/10/18	16.1	11.24	6	11.35	11.35	10.1	33,159	0.03%
2022/10/17	70.8	11.15	49	11.29	11.30	21.8	33,315	0.07%
2022/10/14	14	11.69	1	11.70	11.65	13	33,402	0.04%
2022/10/13	103.9	11.84	2	11.70	11.70	101.9	33,643	0.30%	大買/鉅額交易
2022/10/12	18.5	12.07	0	0.00	12.20	18.5	33,503	0.06%
2022/10/11	4.9	12.12	0	0.00	12.15	4.9	33,678	0.01%
2022/10/07	4	12.31	9	12.34	12.35	-5	33,475	-0.01%
2022/10/06	2.2	12.29	1	12.30	12.40	1.2	33,769	0.00%
2022/10/05	36.7	12.15	32	12.19	12.30	4.7	34,247	0.01%
2022/10/04	24.1	11.88	1.1	11.99	11.90	23	34,793	0.07%
2022/10/03	12.4	11.84	10	11.75	11.80	2.4	34,722	0.01%
2022/09/30	37.2	12.02	5	11.95	12.00	32.2	34,939	0.09%
2022/09/29	8.1	12.18	609	12.20	12.25	-600.9	35,131	-1.71%	大賣/鉅額交易
2022/09/28	167.3	12.23	34	12.30	12.15	133.3	36,677	0.36%	大買/鉅額交易
2022/09/27	39.3	12.54	0	0.00	12.55	39.3	37,719	0.10%
2022/09/26	93.7	12.62	0	0.00	12.60	93.7	38,487	0.24%
2022/09/23	1	12.95	3	12.93	12.85	-2	39,310	-0.01%
2022/09/22	7.6	12.79	3	12.82	12.80	4.6	40,238	0.01%
2022/09/21	16.1	12.95	0	0.00	13.00	16.1	40,178	0.04%
2022/09/20	5	13.10	6	13.03	13.10	-1	40,194	0.00%
2022/09/19	6.4	12.95	4.1	12.95	12.95	2.3	40,364	0.01%
2022/09/16	7.3	13.08	1	13.10	13.10	6.3	40,380	0.02%
2022/09/15	7.4	13.16	8	13.24	13.15	-0.6	40,371	0.00%
2022/09/14	15.8	13.11	2	13.13	13.10	13.8	40,646	0.03%
2022/09/13	7.1	13.39	14	13.45	13.40	-6.9	41,148	-0.02%
2022/09/12	12.6	13.17	26	13.26	13.35	-13.4	42,125	-0.03%
2022/09/08	6	12.88	0	0.00	13.05	6	42,931	0.01%
2022/09/07	32.2	12.87	6.6	12.90	12.85	25.6	43,472	0.06%
2022/09/06	41.2	13.13	17.2	13.15	13.15	24.1	43,131	0.06%
2022/09/05	74.6	13.07	18.8	13.03	13.10	55.8	43,196	0.13%
2022/09/02	22.2	13.19	0	0.00	13.15	22.2	43,369	0.05%
2022/09/01	13.1	13.25	17	13.21	13.30	-3.9	43,288	-0.01%
2022/08/31	4.2	13.37	11.1	13.41	13.40	-6.9	43,083	-0.02%
2022/08/30	24.1	13.31	3	13.30	13.35	21.1	42,942	0.05%
2022/08/29	12.7	13.41	313	13.40	13.35	-300.3	42,862	-0.70%	大賣/鉅額交易
2022/08/26	3.2	13.75	3	13.73	13.75	0.2	42,686	0.00%
2022/08/25	4.7	13.59	6	13.60	13.65	-1.3	42,924	0.00%
2022/08/24	31.8	13.53	3	13.55	13.55	28.8	43,184	0.07%
2022/08/23	47.4	13.58	1	13.60	13.55	46.4	44,962	0.10%
2022/08/22	4	13.76	1	13.80	13.80	3	45,880	0.01%
2022/08/19	8.2	13.86	10	13.85	13.90	-1.9	46,495	0.00%
2022/08/18	11.1	13.88	0	0.00	13.85	11.1	47,213	0.02%
2022/08/17	0.3	13.97	21	13.98	14.00	-20.8	48,740	-0.04%
2022/08/16	18.6	13.88	31	13.89	13.90	-12.4	49,597	-0.03%
2022/08/15	14.3	13.92	1.2	13.92	13.90	13.1	50,188	0.03%
2022/08/12	32.6	13.86	43.1	13.89	13.90	-10.5	50,247	-0.02%
2022/08/11	32.2	13.94	126	13.92	13.90	-93.8	50,440	-0.19%	大賣/
2022/08/10	50.3	13.58	27	13.61	13.55	23.3	50,223	0.05%
2022/08/09	6.1	13.38	35.8	13.45	13.40	-29.7	50,048	-0.06%
2022/08/08	26.4	13.25	1	13.20	13.35	25.4	50,538	0.05%
2022/08/05	19.7	13.07	14.9	13.14	13.35	4.8	50,824	0.01%
2022/08/04	21.3	12.79	1	12.75	12.85	20.3	51,344	0.04%
2022/08/03	16.7	12.81	17	12.75	12.85	-0.3	51,628	0.00%
2022/08/02	318	12.90	3	12.88	12.90	315	52,319	0.60%	大買/鉅額交易
2022/08/01	17.1	13.00	3	12.98	13.05	14.1	53,286	0.03%
2022/07/29	13.1	12.97	4	13.03	12.90	9.1	53,744	0.02%
2022/07/28	5.1	12.91	2	12.88	12.95	3.1	53,825	0.01%
2022/07/27	8.3	12.82	0.1	12.90	12.85	8.2	53,828	0.02%
2022/07/26	21.4	12.93	1	12.95	12.95	20.4	54,020	0.04%
2022/07/25	5.2	12.80	201	12.80	12.85	-195.8	54,429	-0.36%	大賣/鉅額交易
2022/07/22	105	12.75	0.1	12.75	12.75	104.9	54,861	0.19%	大買/鉅額交易
2022/07/21	194.5	12.57	118	12.57	12.65	76.5	55,525	0.14%	大買/大賣/
2022/07/20	30.2	12.92	33	12.93	12.75	-2.8	55,493	-0.01%
2022/07/19	9	12.75	1	12.90	12.80	8	55,479	0.01%
2022/07/18	21.1	12.77	2	12.75	12.70	19.1	55,457	0.03%
2022/07/15	118.5	12.55	2.2	12.55	12.50	116.3	55,469	0.21%	大買/鉅額交易
2022/07/14	101.3	12.79	0	0.00	12.75	101.3	55,745	0.18%	大買/鉅額交易
2022/07/13	19.1	12.73	16	12.75	12.80	3.1	55,895	0.01%
2022/07/12	51.4	12.35	68	12.26	12.30	-16.6	56,245	-0.03%
2022/07/11	19.4	12.82	0	0.00	12.80	19.4	56,183	0.03%
2022/07/08	24.1	12.94	12	12.89	12.90	12.1	56,933	0.02%
2022/07/07	54.2	12.88	5	12.90	12.90	49.2	56,884	0.09%
2022/07/06	127.7	13.05	18.4	12.98	12.90	109.3	56,712	0.19%	大買/鉅額交易
2022/07/05	63.4	14.23	2.7	14.14	14.25	60.7	56,037	0.11%
2022/07/04	24.3	14.22	134	14.31	14.20	-109.7	55,263	-0.20%	大賣/鉅額交易
2022/07/01	127.1	14.47	128.2	14.41	14.30	-1	56,045	0.00%	大買/大賣/
2022/06/30	50.2	14.81	6.5	14.81	14.70	43.7	56,326	0.08%
2022/06/29	7.6	15.18	2	15.15	15.20	5.6	55,861	0.01%
2022/06/28	6.4	15.24	25	15.24	15.30	-18.6	57,279	-0.03%
2022/06/27	5	15.32	12	15.32	15.25	-7	57,834	-0.01%
2022/06/24	15	15.20	5.4	15.22	15.25	9.6	57,680	0.02%
2022/06/23	28.4	15.07	10	15.00	15.10	18.4	58,066	0.03%
2022/06/22	33.6	15.24	0	0.00	15.10	33.6	58,007	0.06%
2022/06/21	26.5	15.21	13	15.08	15.30	13.5	57,943	0.02%
2022/06/20	54.4	14.89	47	14.75	14.70	7.4	57,917	0.01%
2022/06/17	35.6	15.05	34	15.08	15.15	1.6	57,370	0.00%
2022/06/16	29.1	15.48	23	15.40	15.25	6.1	57,547	0.01%
2022/06/15	42.8	15.55	20.2	15.60	15.50	22.6	60,394	0.04%
2022/06/14	41.2	15.47	10	15.52	15.55	31.2	61,948	0.05%
2022/06/13	31.5	15.42	2	15.40	15.50	29.5	62,344	0.05%
2022/06/10	34.7	15.85	0.3	15.95	15.85	34.4	62,582	0.05%
2022/06/09	22	16.02	2.7	16.03	16.00	19.3	62,879	0.03%
2022/06/08	1.7	16.01	20.8	16.02	16.00	-19.2	63,200	-0.03%
2022/06/07	22	15.95	0	0.00	15.90	22	64,557	0.03%
2022/06/06	30	15.84	8.2	16.08	16.05	21.8	65,053	0.03%
2022/06/02	15	15.84	50	15.85	15.80	-35	66,395	-0.05%
2022/06/01	9.6	16.00	21	16.05	15.95	-11.5	69,532	-0.02%
2022/05/31	13.5	15.96	11	16.02	16.20	2.5	71,755	0.00%
2022/05/30	95.2	16.08	172.1	16.08	16.15	-76.9	70,440	-0.11%	大賣/
2022/05/27	3.3	15.39	7	15.48	15.50	-3.7	71,191	-0.01%
2022/05/26	32.3	15.23	66	15.20	15.15	-33.7	71,903	-0.05%
2022/05/25	276.5	15.16	63	15.20	15.20	213.5	72,657	0.29%	大買/鉅額交易
2022/05/24	119.1	15.89	50.5	15.85	15.60	68.6	73,540	0.09%	大買/
2022/05/23	16.7	15.74	21	15.81	15.90	-4.4	72,906	-0.01%
2022/05/20	31.1	15.90	2.5	15.96	15.90	28.6	73,902	0.04%
2022/05/19	32.3	15.85	0	0.00	15.80	32.3	74,219	0.04%
2022/05/18	25	16.30	8	16.31	16.35	17	74,585	0.02%
2022/05/17	59	15.86	5	15.95	15.85	54	74,977	0.07%
2022/05/16	52.1	15.86	48	15.75	15.85	4.1	75,317	0.01%
2022/05/13	56.4	15.98	303.1	15.85	16.00	-246.7	75,827	-0.33%	大賣/鉅額交易
2022/05/12	90.5	15.99	186.2	15.97	15.85	-95.7	76,243	-0.13%	大賣/
2022/05/11	93.3	16.53	13	16.52	16.40	80.3	75,317	0.11%
2022/05/10	129.7	16.68	138.1	16.72	16.70	-8.4	75,489	-0.01%	大買/大賣/
2022/05/09	90.6	16.95	78	16.95	16.85	12.6	75,350	0.02%
2022/05/06	65.2	17.33	15	17.31	17.45	50.2	75,578	0.07%
2022/05/05	30.9	17.67	8	17.66	17.65	22.9	77,448	0.03%
2022/05/04	79.3	17.62	34	17.73	17.70	45.3	77,747	0.06%
2022/05/03	153.2	17.67	3	17.68	17.70	150.2	78,503	0.19%	大買/鉅額交易
2022/04/29	39.3	17.93	9	17.96	17.95	30.3	79,946	0.04%
2022/04/28	82.3	17.66	17.1	17.84	17.90	65.2	81,077	0.08%
2022/04/27	187.2	17.82	131	17.76	17.80	56.2	82,023	0.07%	大買/大賣/
2022/04/26	39.1	18.23	40	18.22	18.20	-0.9	82,580	0.00%
2022/04/25	71.8	18.20	16.1	18.18	18.15	55.7	83,009	0.07%
2022/04/22	27.5	18.44	28	18.61	18.60	-0.5	84,359	0.00%
2022/04/21	66.2	18.48	14	18.43	18.40	52.2	87,723	0.06%
2022/04/20	19.8	18.45	12	18.50	18.75	7.8	89,730	0.01%
2022/04/19	94.6	18.56	145	18.58	18.50	-50.4	92,335	-0.05%	大賣/
2022/04/18	137.9	18.57	122	18.39	18.50	15.9	96,008	0.02%	大買/大賣/
2022/04/15	86	19.00	66.1	18.99	19.00	19.9	95,286	0.02%
2022/04/14	115.5	19.29	24	19.26	19.20	91.5	95,330	0.10%	大買/
2022/04/13	15.1	19.56	14	19.64	19.65	1.1	94,847	0.00%
2022/04/12	111.1	19.61	71	19.51	19.55	40.1	95,107	0.04%	大買/
2022/04/11	58.3	19.74	103.8	19.69	19.75	-45.4	94,877	-0.05%	大賣/
2022/04/08	35	19.40	40.9	19.60	19.80	-5.9	95,305	-0.01%
2022/04/07	72.5	19.68	98	19.64	19.30	-25.5	96,001	-0.03%
2022/04/06	19.5	19.56	152.9	19.53	19.70	-133.3	95,900	-0.14%	大賣/鉅額交易
2022/04/01	23.3	19.22	124	19.24	19.30	-100.7	95,306	-0.11%	大賣/
2022/03/31	11	19.29	359	19.27	19.20	-348	94,938	-0.37%	大賣/鉅額交易
2022/03/30	75.3	19.08	127	19.05	19.05	-51.7	94,025	-0.05%	大賣/
2022/03/29	7.1	18.91	19	18.92	18.95	-11.9	94,476	-0.01%
2022/03/28	44.6	18.73	20.2	18.78	18.95	24.4	95,706	0.03%
2022/03/25	11.2	18.82	22	18.78	18.75	-10.8	96,220	-0.01%
2022/03/24	19	18.93	4.1	19.00	19.00	14.9	97,646	0.02%
2022/03/23	5	18.91	68.2	18.95	19.00	-63.2	100,697	-0.06%
2022/03/22	22.9	18.69	14	18.71	18.75	8.9	100,951	0.01%
2022/03/21	220.8	18.94	77	18.91	18.80	143.8	100,950	0.14%	大買/鉅額交易
2022/03/18	73.5	18.82	80.5	18.84	19.05	-7	100,367	-0.01%
2022/03/17	72	18.59	94.4	18.60	18.65	-22.4	97,396	-0.02%
2022/03/16	42.2	17.92	13.2	17.85	17.85	29	96,195	0.03%
2022/03/15	131.3	17.73	103.9	17.63	17.80	27.5	95,878	0.03%	大買/大賣/
2022/03/14	52.1	17.54	4	17.53	17.55	48.1	95,870	0.05%
2022/03/11	55.6	17.55	39	17.49	17.50	16.6	96,277	0.02%
2022/03/10	147.4	17.62	38	17.69	17.70	109.4	96,520	0.11%	大買/鉅額交易
2022/03/09	46.1	17.09	15.5	17.11	17.05	30.6	95,926	0.03%
2022/03/08	108.5	17.00	108	16.94	16.95	0.5	95,709	0.00%	大買/大賣/
2022/03/07	313.2	17.03	1,443.2	16.94	17.05	-1,130	94,838	-1.19%	大買/大賣/鉅額交易
2022/03/04	352.7	18.01	122	17.97	17.90	230.7	92,986	0.25%	大買/大賣/鉅額交易
2022/03/03	77	18.44	13	18.49	18.45	64	91,649	0.07%
2022/03/02	204.6	18.35	107	18.36	18.40	97.6	92,395	0.11%	大買/大賣/
2022/03/01	129.4	18.75	111.3	18.75	18.75	18.1	91,081	0.02%	大買/大賣/
2022/02/25	111.3	18.77	25	18.81	18.95	86.3	90,730	0.10%	大買/
2022/02/24	349.9	18.99	264	18.85	18.85	85.9	90,257	0.10%	大買/大賣/
2022/02/23	45.1	19.34	20	19.32	19.35	25.1	88,904	0.03%
2022/02/22	243.3	19.27	267	19.33	19.40	-23.7	90,191	-0.03%	大買/大賣/
2022/02/21	46.1	19.49	64.8	19.49	19.60	-18.7	91,665	-0.02%
2022/02/18	63.6	19.49	46	19.46	19.50	17.6	96,169	0.02%
2022/02/17	41.3	19.38	59	19.48	19.35	-17.8	96,496	-0.02%
2022/02/16	51.8	19.33	92	19.28	19.30	-40.2	97,777	-0.04%
2022/02/15	98.9	19.25	225.1	19.15	19.15	-126.2	100,508	-0.13%	大賣/鉅額交易
2022/02/14	81.6	19.13	26	19.13	19.20	55.6	100,398	0.06%
2022/02/11	21.5	19.25	99	19.26	19.30	-77.5	99,506	-0.08%
2022/02/10	82.9	19.15	158	19.11	19.30	-75.1	99,021	-0.08%	大賣/
2022/02/09	91	19.26	25	19.27	19.30	66	98,611	0.07%
2022/02/08	79.4	19.20	92	19.21	19.25	-12.6	98,050	-0.01%
2022/02/07	99.4	18.74	238	18.91	19.10	-138.6	96,860	-0.14%	大賣/鉅額交易
2022/01/26	136.1	18.22	198	18.19	18.20	-61.9	94,430	-0.07%	大買/大賣/
2022/01/25	125.8	18.12	124	18.16	18.20	1.8	93,985	0.00%	大買/大賣/
2022/01/24	239.2	18.11	5,262.5	18.05	18.45	-5,023.3	93,199	-5.39%	大買/大賣/鉅額交易
2022/01/21	204.8	18.39	158.2	18.42	18.40	46.6	91,776	0.05%	大買/大賣/
2022/01/20	210.6	18.63	624	18.60	18.75	-413.4	90,155	-0.46%	大買/大賣/鉅額交易
2022/01/19	173	19.00	101	19.03	18.85	72	88,874	0.08%	大買/大賣/
2022/01/18	56	19.04	64.1	19.04	19.10	-8.1	87,706	-0.01%
2022/01/17	137.5	18.89	1,078	18.88	18.90	-940.5	86,585	-1.09%	大買/大賣/鉅額交易
2022/01/14	157.2	18.89	177.1	18.88	18.85	-20	84,692	-0.02%	大買/大賣/
2022/01/13	239.2	18.48	36.2	18.49	18.65	203	81,356	0.25%	大買/鉅額交易
2022/01/12	293.4	18.34	183.9	18.27	18.45	109.5	79,413	0.14%	大買/大賣/鉅額交易
2022/01/11	333.9	18.08	376.9	18.07	18.25	-43	76,726	-0.06%	大買/大賣/
2022/01/10	57.8	17.25	3.1	17.29	17.35	54.7	73,683	0.07%
2022/01/07	95.6	17.31	169.8	17.29	17.30	-74.3	73,695	-0.10%	大賣/
2022/01/06	16.5	17.21	869	17.23	17.25	-852.5	73,345	-1.16%	大賣/鉅額交易
2022/01/05	24.7	17.16	419	17.29	17.20	-394.3	73,189	-0.54%	大賣/鉅額交易
2022/01/04	179.4	17.09	4.2	17.11	17.10	175.2	73,110	0.24%	大買/鉅額交易
2022/01/03	136.6	17.19	54.2	17.25	17.15	82.5	72,981	0.11%	大買/
2021/12/30	152.7	17.48	52	17.47	17.50	100.7	71,626	0.14%	大買/
2021/12/29	53.4	17.37	337.3	17.36	17.60	-283.9	70,492	-0.40%	大賣/鉅額交易
2021/12/28	15.7	16.97	51	16.99	17.10	-35.3	69,355	-0.05%
2021/12/27	18.6	16.87	285	16.85	16.90	-266.4	68,922	-0.39%	大賣/鉅額交易
2021/12/24	45.1	16.83	32	16.91	16.85	13.1	69,645	0.02%
2021/12/23	34.2	16.62	13	16.70	16.70	21.2	69,265	0.03%
2021/12/22	80.5	16.54	8.5	16.64	16.65	72	68,755	0.10%
2021/12/21	26.5	16.58	45	16.47	16.60	-18.5	67,626	-0.03%
2021/12/20	62.6	16.70	1	16.90	16.55	61.6	67,018	0.09%
2021/12/17	57.5	16.85	116.6	16.81	16.85	-59.1	65,735	-0.09%	大賣/
2021/12/16	850.2	16.53	205	16.45	16.50	645.2	62,859	1.03%	大買/大賣/鉅額交易
2021/12/15	6.4	16.59	6.5	16.52	16.55	-0.1	63,353	0.00%
2021/12/14	79.4	16.51	410	16.54	16.60	-330.7	64,095	-0.52%	大賣/鉅額交易
2021/12/13	23.5	16.70	10	16.73	16.65	13.5	65,341	0.02%
2021/12/10	39.2	16.67	21	16.72	16.60	18.2	65,336	0.03%
2021/12/09	28	16.56	24	16.63	16.65	4	66,257	0.01%
2021/12/08	59	16.57	15	16.67	16.50	44	66,982	0.07%
2021/12/07	37	16.49	58	16.58	16.70	-21	66,222	-0.03%
2021/12/06	184.4	16.49	0.2	16.55	16.45	184.2	65,707	0.28%	大買/鉅額交易
2021/12/03	116.1	16.41	7	16.40	16.35	109.1	65,448	0.17%	大買/鉅額交易
2021/12/02	59.2	16.14	20	16.11	16.15	39.2	65,049	0.06%
2021/12/01	88.3	16.14	10	16.19	16.25	78.3	64,906	0.12%
2021/11/30	534.3	16.17	19	16.33	16.40	515.3	64,479	0.80%	大買/鉅額交易
2021/11/29	100.7	16.10	39.5	16.07	16.20	61.2	64,003	0.10%
2021/11/26	246.4	16.49	342	16.36	16.35	-95.6	63,263	-0.15%	大買/大賣/
2021/11/25	254.5	16.65	125	16.66	16.80	129.5	62,823	0.21%	大買/大賣/鉅額交易
2021/11/24	416.3	16.85	17.6	16.88	16.80	398.7	63,421	0.63%	大買/鉅額交易
2021/11/23	129	16.76	390	16.89	16.80	-261	62,961	-0.41%	大買/大賣/鉅額交易
2021/11/22	408.1	16.65	20.5	16.65	16.70	387.6	62,204	0.62%	大買/鉅額交易
2021/11/19	138.5	16.86	457	16.84	16.85	-318.5	61,861	-0.51%	大買/大賣/鉅額交易
2021/11/18	380.3	17.16	357.8	17.27	17.10	22.5	60,633	0.04%	大買/大賣/
2021/11/17	718.7	16.53	201.8	16.72	16.95	516.9	58,267	0.89%	大買/大賣/鉅額交易
2021/11/16	54.2	15.48	111	15.46	15.65	-56.8	54,411	-0.10%	大賣/
2021/11/15	922.2	15.63	158	15.63	15.60	764.2	54,942	1.39%	大買/大賣/鉅額交易
2021/11/12	493	15.02	381	15.00	15.30	112	53,620	0.21%	大買/大賣/鉅額交易
2021/11/11	22	14.53	76	14.54	14.50	-54	51,294	-0.11%
2021/11/10	111	14.30	35	14.32	14.35	76	53,352	0.14%	大買/
2021/11/09	14	14.26	12	14.30	14.30	2	56,846	0.00%
2021/11/08	20	14.23	22	14.20	14.30	-2	57,001	0.00%
2021/11/05	12.3	14.13	4	14.15	14.15	8.3	58,065	0.01%
2021/11/04	57.2	14.17	27	14.19	14.15	30.2	59,407	0.05%
2021/11/03	9.1	14.12	15	14.15	14.15	-6	60,455	-0.01%
2021/11/02	85.5	14.13	5	14.15	14.15	80.4	61,236	0.13%
2021/11/01	23.1	14.15	20	14.14	14.10	3.1	61,653	0.00%
2021/10/29	10.1	14.26	41	14.20	14.20	-31	61,686	-0.05%
2021/10/28	25	14.30	10.1	14.35	14.35	14.9	61,681	0.02%
2021/10/27	12	14.30	4	14.29	14.30	8	61,901	0.01%
2021/10/26	4.4	14.28	21	14.27	14.30	-16.6	62,189	-0.03%
2021/10/25	11.4	14.15	6	14.20	14.15	5.4	62,115	0.01%
2021/10/22	45	14.13	36	14.10	14.15	9	63,530	0.01%
2021/10/21	0.5	14.15	11	14.15	14.15	-10.5	64,559	-0.02%
2021/10/20	213.2	14.15	7	14.14	14.15	206.2	64,956	0.32%	大買/鉅額交易
2021/10/19	235	14.21	6.8	14.26	14.25	228.2	65,046	0.35%	大買/鉅額交易
2021/10/18	221	14.25	4	14.21	14.20	217	65,164	0.33%	大買/鉅額交易
2021/10/15	6.5	14.06	1	14.10	14.10	5.5	65,357	0.01%
2021/10/14	45.3	14.01	6	14.01	14.00	39.3	66,634	0.06%
2021/10/13	1	14.15	11	14.19	14.10	-10	68,350	-0.01%
2021/10/12	21.3	14.11	14	14.06	14.20	7.3	70,419	0.01%
2021/10/08	28	14.13	7	14.16	14.15	21	70,965	0.03%
2021/10/07	5	14.14	57	14.15	14.10	-52	71,561	-0.07%
2021/10/06	29.2	13.95	8	13.99	14.00	21.2	72,631	0.03%
2021/10/05	70.1	13.90	41	13.85	13.95	29.1	73,764	0.04%
2021/10/04	48.1	13.94	2	13.90	13.90	46.1	74,530	0.06%
2021/10/01	127.2	13.95	64	13.94	14.00	63.2	76,499	0.08%	大買/
2021/09/30	3	14.20	2	14.08	14.20	1	76,853	0.00%
2021/09/29	23.1	14.03	136	14.02	14.05	-112.9	77,139	-0.15%	大賣/鉅額交易
2021/09/28	8	14.13	8	14.10	14.20	0	77,236	0.00%
2021/09/27	4.2	14.16	51.4	14.16	14.20	-47.2	77,492	-0.06%
2021/09/24	44.3	14.07	4	14.09	14.10	40.3	77,668	0.05%
2021/09/23	125.1	14.19	0	0.00	14.10	125.1	77,779	0.16%	大買/鉅額交易
2021/09/22	136.9	13.96	31.3	13.97	14.10	105.6	78,426	0.13%	大買/鉅額交易
2021/09/17	54.4	14.33	12	14.41	14.25	42.4	78,310	0.05%
2021/09/16	52	14.56	32	14.54	14.50	20	77,892	0.03%
2021/09/15	9.6	14.29	36.1	14.26	14.35	-26.5	76,980	-0.03%
2021/09/14	31	14.19	63	14.25	14.30	-32	78,401	-0.04%
2021/09/13	19.2	14.06	10	14.11	14.10	9.2	80,629	0.01%
2021/09/10	4.3	13.83	3	13.85	13.90	1.3	80,610	0.00%
2021/09/09	5	13.76	3	13.77	13.80	2	81,822	0.00%
2021/09/08	69.9	13.84	5	13.82	13.75	64.9	81,808	0.08%
2021/09/07	69.1	13.79	15	13.81	13.85	54.1	81,940	0.07%
2021/09/06	36.9	13.83	19	13.85	13.80	17.9	81,919	0.02%
2021/09/03	134	13.90	3	13.90	13.95	131	81,961	0.16%	大買/鉅額交易
2021/09/02	47.3	13.82	40	13.80	13.75	7.3	82,377	0.01%
2021/09/01	8	14.07	5	14.10	14.10	3	81,731	0.00%
2021/08/31	57.1	13.98	17	14.02	14.20	40.1	81,436	0.05%
2021/08/30	6	14.03	115	14.11	14.20	-109	81,177	-0.13%	大賣/鉅額交易
2021/08/27	25.2	13.72	2.8	13.75	13.80	22.4	80,857	0.03%
2021/08/26	26.1	13.60	40	13.56	13.65	-13.9	80,751	-0.02%
2021/08/25	28.3	13.59	21	13.61	13.65	7.3	81,508	0.01%
2021/08/24	18	13.26	8	13.28	13.40	10	81,434	0.01%
2021/08/23	35	13.27	16.2	13.30	13.35	18.8	82,123	0.02%
2021/08/20	75.6	13.04	18.5	13.03	13.15	57.1	82,382	0.07%
2021/08/19	136.6	13.37	178	13.31	13.20	-41.4	82,509	-0.05%	大買/大賣/
2021/08/18	205.6	13.58	10.4	13.55	13.60	195.2	81,570	0.24%	大買/鉅額交易
2021/08/17	96.9	13.55	38	13.52	13.65	58.9	81,339	0.07%
2021/08/16	489.4	13.80	122.1	14.08	13.70	367.3	80,832	0.45%	大買/大賣/鉅額交易
2021/08/13	138.5	14.35	210.9	14.37	14.30	-72.4	78,735	-0.09%	大買/大賣/
2021/08/12	24.1	13.85	1	13.85	13.85	23.1	76,171	0.03%
2021/08/11	114.7	13.93	32.2	13.93	13.90	82.5	77,421	0.11%	大買/
2021/08/10	782.3	13.71	48	13.76	13.85	734.3	79,013	0.93%	大買/鉅額交易
2021/08/09	42.2	14.18	72	14.20	14.15	-29.8	81,499	-0.04%
2021/08/06	4.9	14.24	2	14.25	14.25	2.9	82,427	0.00%
2021/08/05	104.7	14.25	60	14.24	14.25	44.7	84,791	0.05%	大買/
2021/08/04	16.3	14.20	1.4	14.20	14.25	14.8	90,808	0.02%
2021/08/03	15.5	14.10	0	0.00	14.20	15.5	95,849	0.02%
2021/08/02	2.5	14.07	10	14.15	14.20	-7.5	98,894	-0.01%
2021/07/30	7.8	14.11	1	14.10	14.10	6.8	99,430	0.01%
2021/07/29	68.4	14.01	364	13.96	14.10	-295.6	100,379	-0.29%	大賣/鉅額交易
2021/07/28	115.3	13.76	23	13.70	13.85	92.3	102,409	0.09%	大買/
2021/07/27	156.2	14.02	54	14.03	13.95	102.2	106,150	0.10%	大買/鉅額交易
2021/07/26	116.2	14.40	22	14.50	14.25	94.2	107,347	0.09%	大買/
2021/07/23	25.4	14.33	19.3	14.34	14.40	6	109,081	0.01%
2021/07/22	19	14.19	59.1	14.20	14.20	-40.1	111,678	-0.04%
2021/07/21	79.8	14.10	40	14.07	14.10	39.8	114,878	0.03%
2021/07/20	102.3	14.11	147.5	14.14	14.15	-45.2	120,639	-0.04%	大買/大賣/
2021/07/19	186.1	14.59	46	14.60	14.45	140.1	121,839	0.11%	大買/鉅額交易
2021/07/16	68.2	14.54	215	14.51	14.70	-146.8	123,822	-0.12%	大賣/鉅額交易
2021/07/15	79.5	14.01	193	14.15	14.20	-113.5	122,551	-0.09%	大賣/鉅額交易
2021/07/14	48.5	13.87	101	13.93	13.95	-52.5	122,986	-0.04%	大賣/
2021/07/13	152	13.94	99	13.96	13.80	53	124,648	0.04%	大買/
2021/07/12	205	14.08	94	14.02	13.95	111	124,581	0.09%	大買/鉅額交易
2021/07/09	171.7	13.76	89	13.71	13.70	82.7	124,502	0.07%	大買/
2021/07/08	118	13.80	146	13.84	13.95	-28	124,941	-0.02%	大買/大賣/
2021/07/07	23.5	13.41	118	13.45	13.50	-94.6	124,426	-0.08%	大賣/
2021/07/06	14.4	13.34	54	13.33	13.30	-39.6	126,833	-0.03%
2021/07/05	31.9	13.24	17.2	13.23	13.25	14.7	126,659	0.01%
2021/07/02	11	13.15	56	13.14	13.15	-45	126,296	-0.04%
2021/07/01	10.4	13.07	22	13.08	13.05	-11.6	126,328	-0.01%
2021/06/30	27.5	13.14	5.1	13.07	13.15	22.4	126,167	0.02%
2021/06/29	40.6	13.00	8.3	13.00	13.00	32.3	126,127	0.03%
2021/06/28	57	13.16	137.1	13.20	13.20	-80.1	125,824	-0.06%	大賣/
2021/06/25	22	12.97	37.2	12.93	12.95	-15.2	125,374	-0.01%
2021/06/24	10	12.78	17.1	12.81	12.80	-7.1	125,396	-0.01%
2021/06/23	124	12.91	28	12.91	12.85	96	126,305	0.08%	大買/
2021/06/22	28	12.84	97	12.72	12.65	-69	126,230	-0.05%
2021/06/21	51.3	12.17	46	12.20	12.15	5.3	123,178	0.00%
2021/06/18	69.1	12.30	79	12.31	12.25	-9.9	122,899	-0.01%
2021/06/17	2	12.40	19	12.44	12.45	-17	122,509	-0.01%
2021/06/16	37	12.30	15	12.34	12.35	22	124,544	0.02%
2021/06/15	23.2	12.37	32	12.36	12.40	-8.8	124,700	-0.01%
2021/06/11	8	12.48	26	12.45	12.50	-18	124,890	-0.01%
2021/06/10	178.3	12.43	0	0.00	12.45	178.3	125,395	0.14%	大買/鉅額交易
2021/06/09	16	12.44	22	12.45	12.45	-6	126,284	0.00%
2021/06/08	4	12.50	1	12.50	12.55	3	126,469	0.00%
2021/06/07	61.7	12.49	0	0.00	12.50	61.7	128,135	0.05%
2021/06/04	9.8	12.57	56	12.57	12.65	-46.3	128,650	-0.04%
2021/06/03	25.1	12.69	307	12.75	12.70	-281.9	129,597	-0.22%	大賣/鉅額交易
2021/06/02	26.6	12.75	339	12.75	12.75	-312.4	130,004	-0.24%	大賣/鉅額交易
2021/06/01	78	12.50	226.6	12.50	12.60	-148.6	129,273	-0.11%	大賣/鉅額交易
2021/05/31	229	12.37	67.9	12.38	12.45	161.1	129,332	0.12%	大買/鉅額交易
2021/05/28	22.4	12.26	79.2	12.29	12.30	-56.8	128,901	-0.04%
2021/05/27	166.6	12.05	6	12.05	12.10	160.6	128,298	0.13%	大買/鉅額交易
2021/05/26	508.5	12.20	130	12.15	12.20	378.5	128,177	0.30%	大買/大賣/鉅額交易
2021/05/25	177	12.12	4	12.11	12.10	173	128,520	0.13%	大買/鉅額交易
2021/05/24	40	12.03	32	11.99	12.05	8	128,334	0.01%
2021/05/21	30	11.99	21	12.05	12.05	9	128,303	0.01%
2021/05/20	81	11.81	7	11.80	11.85	74	127,584	0.06%
2021/05/19	83	11.94	55	11.95	11.95	28	126,812	0.02%
2021/05/18	240.2	11.94	376.1	12.00	12.10	-135.9	125,810	-0.11%	大買/大賣/鉅額交易
2021/05/17	229.7	11.42	208	11.42	11.20	21.7	123,704	0.02%	大買/大賣/
2021/05/14	226	12.15	145.2	12.19	12.10	80.8	119,729	0.07%	大買/大賣/
2021/05/13	161.2	12.19	154	12.21	12.10	7.2	117,481	0.01%	大買/大賣/
2021/05/12	751.1	12.65	481.3	12.59	12.40	269.8	114,416	0.24%	大買/大賣/鉅額交易
2021/05/11	329.6	13.28	226	13.25	13.00	103.6	108,102	0.10%	大買/大賣/鉅額交易
2021/05/10	94	13.30	164.2	13.20	13.35	-70.2	102,931	-0.07%	大賣/
2021/05/07	168.2	12.82	69	12.76	12.85	99.2	100,112	0.10%	大買/
2021/05/06	162	12.69	69	12.67	12.75	93	99,754	0.09%	大買/
2021/05/05	209	12.58	328.4	12.60	12.60	-119.4	98,452	-0.12%	大買/大賣/鉅額交易
2021/05/04	371.1	12.47	273.1	12.38	12.35	98	96,151	0.10%	大買/大賣/
2021/05/03	229.1	13.06	489	13.04	13.00	-259.9	91,250	-0.28%	大買/大賣/鉅額交易
2021/04/29	171.2	13.07	107	13.03	13.05	64.2	89,321	0.07%	大買/大賣/
2021/04/28	629.5	13.23	140.2	13.17	13.15	489.3	86,923	0.56%	大買/大賣/鉅額交易
2021/04/27	420.3	13.35	201.5	13.34	13.45	218.8	84,339	0.26%	大買/大賣/鉅額交易
2021/04/26	460.5	13.31	305.8	13.21	13.50	154.7	80,862	0.19%	大買/大賣/鉅額交易
2021/04/23	147.8	12.03	87	12.14	12.30	60.8	74,293	0.08%	大買/
2021/04/22	151.2	12.02	148	11.96	11.85	3.2	72,104	0.00%	大買/大賣/
2021/04/21	362.3	11.67	56	11.61	11.75	306.3	68,469	0.45%	大買/鉅額交易
2021/04/20	159.4	11.83	39	11.79	11.80	120.4	68,119	0.18%	大買/鉅額交易
2021/04/19	810.9	11.73	75.1	11.56	11.80	735.8	67,727	1.09%	大買/鉅額交易
2021/04/16	321.4	11.18	28	11.24	11.25	293.4	67,623	0.43%	大買/鉅額交易
2021/04/15	242.8	11.16	30	11.20	11.25	212.8	67,182	0.32%	大買/鉅額交易
2021/04/14	235.2	10.98	123	11.00	11.05	112.2	66,270	0.17%	大買/大賣/鉅額交易
2021/04/13	1,303	11.12	61	11.15	11.05	1,242	65,355	1.90%	大買/鉅額交易
2021/04/12	2,931.7	11.04	470	10.81	11.15	2,461.7	63,818	3.86%	大買/大賣/鉅額交易
2021/04/09	81	10.35	58	10.41	10.40	23	60,551	0.04%
2021/04/08	18	10.41	22	10.41	10.40	-4	60,532	-0.01%
2021/04/07	49	10.40	18	10.42	10.45	31	61,313	0.05%
2021/04/06	29.1	10.48	1	10.50	10.45	28.1	61,136	0.05%
2021/04/01	18	10.48	2	10.48	10.50	16	60,829	0.03%
2021/03/31	10.8	10.41	24	10.48	10.50	-13.2	60,761	-0.02%
2021/03/30	74.4	10.38	9.3	10.38	10.40	65.1	61,195	0.11%
2021/03/29	7.3	10.45	5	10.45	10.50	2.3	61,482	0.00%
2021/03/26	302.9	10.54	36	10.56	10.50	266.9	62,181	0.43%	大買/鉅額交易
2021/03/25	121.9	10.35	67	10.41	10.50	54.9	62,038	0.09%	大買/
2021/03/24	181	10.18	7	10.19	10.20	174	62,349	0.28%	大買/鉅額交易
2021/03/23	103.4	10.23	24	10.23	10.20	79.4	62,367	0.13%	大買/
2021/03/22	280.1	10.08	55	10.13	10.15	225.1	62,486	0.36%	大買/鉅額交易
2021/03/19	66.1	10.07	63	10.04	10.00	3.1	62,256	0.00%
2021/03/18	242.4	10.06	21	10.00	10.00	221.4	60,575	0.37%	大買/鉅額交易
2021/03/17	64.8	10.05	8	10.03	10.05	56.8	60,896	0.09%
2021/03/16	72	10.10	15	10.07	10.10	57	60,755	0.09%
2021/03/15	205.2	10.00	330	10.00	10.10	-124.8	60,452	-0.21%	大買/大賣/鉅額交易
2021/03/12	37.2	9.82	5	9.82	9.87	32.2	59,766	0.05%
2021/03/11	29.4	9.91	121	9.86	9.83	-91.6	60,524	-0.15%	大賣/
2021/03/10	73.1	9.79	121	9.77	9.80	-47.9	59,580	-0.08%	大賣/
2021/03/09	28	9.60	50	9.65	9.70	-22	58,773	-0.04%
2021/03/08	137	9.49	55	9.53	9.46	82	57,704	0.14%	大買/
2021/03/05	6.1	9.41	0	0.00	9.44	6.1	57,289	0.01%
2021/03/04	14.5	9.38	0	9.40	9.45	14.5	58,862	0.02%
2021/03/03	0	0.00	273	9.35	9.42	-273	58,451	-0.47%	大賣/鉅額交易
2021/03/02	33	9.34	16	9.33	9.28	17	57,903	0.03%
2021/02/26	212.3	9.35	402	9.42	9.30	-189.8	57,908	-0.33%	大買/大賣/鉅額交易
2021/02/25	12.8	9.52	100.9	9.49	9.55	-88.1	56,837	-0.16%
2021/02/24	6.3	9.32	41.4	9.36	9.31	-35.1	55,825	-0.06%
2021/02/23	21	9.27	1	9.29	9.29	20	55,424	0.04%
2021/02/22	130	9.20	6	9.23	9.20	124	54,947	0.23%	大買/鉅額交易
2021/02/19	5	9.18	51	9.19	9.20	-46	54,816	-0.08%
2021/02/18	104	9.25	8	9.25	9.25	96	54,667	0.18%	大買/
2021/02/17	7.5	9.16	38	9.21	9.19	-30.5	54,240	-0.06%
2021/02/05	1	9.04	6	9.05	9.06	-5	53,406	-0.01%
2021/02/04	0	0.00	1.1	9.02	9.03	-1.1	53,389	0.00%
2021/02/03	1	9.02	0	0.00	9.05	1	53,773	0.00%
2021/02/02	37.1	9.03	12	9.00	8.95	25.1	53,969	0.05%
2021/02/01	19	8.94	0	0.00	8.93	19	53,717	0.04%
2021/01/29	46	8.97	5	9.03	8.92	41	53,647	0.08%
2021/01/28	13	8.97	0	0.00	8.94	13	53,137	0.02%
2021/01/27	7	9.04	3	9.05	9.01	4	52,475	0.01%
2021/01/26	17	9.05	1	9.06	9.04	16	52,234	0.03%
2021/01/25	8	9.00	2	9.03	9.08	6	51,945	0.01%
2021/01/22	12	9.06	56	9.09	9.04	-44	51,816	-0.08%
2021/01/21	9	9.11	14	9.09	9.06	-5	51,422	-0.01%
2021/01/20	57	9.16	8	9.16	9.06	49	51,121	0.10%
2021/01/19	5	9.29	42	9.32	9.31	-37	50,347	-0.07%
2021/01/18	33.1	9.17	23	9.14	9.25	10.1	50,015	0.02%
2021/01/15	64	9.35	61	9.36	9.28	3	49,517	0.01%
2021/01/14	187	9.46	12	9.44	9.46	175	49,113	0.36%	大買/鉅額交易
2021/01/13	2	9.53	34	9.53	9.51	-32	48,581	-0.07%
2021/01/12	128	9.50	22	9.45	9.47	106	47,754	0.22%	大買/鉅額交易
2021/01/11	150	9.73	65.7	9.74	9.71	84.3	46,504	0.18%	大買/
2021/01/08	11	9.39	34	9.39	9.41	-23	44,014	-0.05%
2021/01/07	12.1	9.33	10	9.34	9.29	2.1	43,079	0.00%
2021/01/06	127.1	9.30	206	9.29	9.28	-78.9	42,418	-0.19%	大買/大賣/
2021/01/05	12	9.21	10.1	9.21	9.24	1.9	41,546	0.00%
2021/01/04	20	9.24	50	9.24	9.24	-30	41,129	-0.07%
2020/12/31	29.2	9.35	34	9.34	9.30	-4.8	40,631	-0.01%
2020/12/30	3.3	9.32	79	9.27	9.38	-75.7	39,974	-0.19%
2020/12/29	6	9.21	76	9.21	9.18	-70	38,800	-0.18%
2020/12/28	10	9.17	11	9.17	9.17	-1	38,423	0.00%
2020/12/25	22	9.24	9	9.25	9.20	13	38,192	0.03%
2020/12/24	10	9.18	41	9.17	9.22	-31	37,695	-0.08%
2020/12/23	53	9.04	40	9.10	9.19	13	36,409	0.04%
2020/12/22	20	9.11	30	9.09	9.05	-10	35,227	-0.03%
2020/12/21	34	9.06	11	9.10	9.11	23	34,095	0.07%
2020/12/18	30	9.09	40	9.16	9.04	-10	32,588	-0.03%
2020/12/17	23	9.09	29	9.12	9.15	-6	30,533	-0.02%
2020/12/16	0	0.00	269	9.06	9.10	-269	29,857	-0.90%	大賣/鉅額交易
2020/12/15	72	8.99	0	0.00	8.94	72	29,180	0.25%
2020/12/14	55	9.05	10	9.07	9.06	45	28,503	0.16%
2020/12/11	7	9.05	63	9.09	9.07	-56	27,831	-0.20%
2020/12/10	15	8.93	15	8.95	8.96	0	26,740	0.00%
2020/12/09	60	8.89	10	8.88	8.90	50	26,316	0.19%
2020/12/08	154.1	8.98	66	9.02	8.95	88.1	25,947	0.34%	大買/
2020/12/07	40	9.11	42.5	9.14	9.13	-2.5	25,171	-0.01%
2020/12/04	10	8.98	57	8.99	9.00	-47	23,819	-0.20%
2020/12/03	126	8.92	11.2	8.93	8.92	114.8	22,879	0.50%	大買/鉅額交易
2020/12/02	176	8.84	0	0.00	8.93	176	22,440	0.78%	大買/鉅額交易
2020/12/01	55	8.85	0	0.00	8.88	55	21,754	0.25%
2020/11/30	62	8.85	15	8.90	8.92	47	21,563	0.22%
2020/11/27	1	8.70	5	8.72	8.74	-4	19,732	-0.02%
2020/11/26	1	8.69	10	8.70	8.71	-9	19,422	-0.05%
2020/11/25	1	8.70	0.4	8.68	8.68	0.6	19,619	0.00%
2020/11/24	2	8.67	0.2	8.66	8.69	1.8	19,222	0.01%
2020/11/23	31	8.65	3	8.65	8.68	28	19,056	0.15%
2020/11/20	2	8.62	30	8.63	8.64	-28	18,889	-0.15%
2020/11/19	2	8.69	0	0.00	8.69	2	18,794	0.01%
2020/11/18	0	0.00	6	8.70	8.72	-6	18,609	-0.03%
2020/11/17	42	8.66	0	0.00	8.66	42	18,466	0.23%
2020/11/16	12	8.66	0	0.00	8.68	12	18,839	0.06%
2020/11/13	50	8.64	5	8.64	8.64	45	18,914	0.24%
2020/11/12	15	8.64	3	8.62	8.69	12	18,904	0.06%
2020/11/11	3	8.77	3	8.76	8.79	0	18,722	0.00%
2020/11/10	2	8.66	3	8.70	8.67	-1	18,183	-0.01%
2020/11/09	1	8.62	12	8.62	8.62	-11	17,793	-0.06%
2020/11/05	0	0.00	24	8.55	8.52	-24	17,546	-0.14%
2020/11/04	2	8.50	0	0.00	8.49	2	17,619	0.01%
2020/11/03	0	0.00	5	8.51	8.53	-5	17,807	-0.03%
2020/11/02	12	8.35	0	0.00	8.46	12	17,998	0.07%
2020/10/30	58	8.38	5	8.37	8.38	53	18,094	0.29%
2020/10/29	81	8.39	0	0.00	8.44	81	17,946	0.45%
2020/10/28	30	8.48	0	0.00	8.50	30	17,975	0.17%
2020/10/27	4	8.47	0	0.00	8.52	4	18,143	0.02%
2020/10/26	2	8.51	1	8.51	8.53	1	18,447	0.01%
2020/10/23	1	8.47	0.6	8.47	8.47	0.4	18,589	0.00%
2020/10/22	1	8.44	2	8.51	8.44	-1	18,859	-0.01%
2020/10/20	1	8.47	0	0.00	8.49	1	19,061	0.01%
2020/10/16	2	8.44	0	0.00	8.42	2	19,418	0.01%
2020/10/15	22	8.44	3	8.44	8.42	19	19,745	0.10%
2020/10/14	10	8.49	0	0.00	8.47	10	19,782	0.05%
2020/10/13	24	8.46	0	0.00	8.50	24	19,956	0.12%
2020/10/12	10	8.52	0	0.00	8.55	10	20,127	0.05%
2020/10/08	0	0.00	1	8.60	8.60	-1	20,342	0.00%
2020/10/07	12	8.56	0	0.00	8.55	12	20,568	0.06%
2020/10/06	0	0.00	12	8.59	8.61	-12	20,790	-0.06%
2020/10/05	16	8.50	10	8.51	8.45	6	21,102	0.03%
2020/09/30	0	0.00	31	8.52	8.51	-31	21,654	-0.14%
2020/09/29	20	8.47	1	8.49	8.51	19	21,984	0.09%
2020/09/28	10	8.38	13	8.35	8.41	-3	22,689	-0.01%
2020/09/25	15	8.28	0	0.00	8.33	15	24,011	0.06%
2020/09/24	124	8.28	9	8.34	8.21	115	25,377	0.45%	大買/鉅額交易
2020/09/23	379	8.44	33	8.42	8.46	346	25,610	1.35%	大買/鉅額交易
2020/09/22	161	8.53	0	0.00	8.50	161	26,012	0.62%	大買/鉅額交易
2020/09/21	0	0.00	5	8.64	8.61	-5	26,180	-0.02%
2020/09/18	31	8.65	0	0.00	8.65	31	26,412	0.12%
2020/09/17	20	8.70	1	8.74	8.70	19	26,146	0.07%
2020/09/16	0	0.00	10	8.75	8.74	-10	26,213	-0.04%
2020/09/15	45	8.74	11	8.75	8.75	34	26,226	0.13%
2020/09/14	50	8.77	1	8.76	8.77	49	26,778	0.18%
2020/09/11	21	8.73	3	8.78	8.77	18	26,860	0.07%
2020/09/10	0	0.00	6	8.70	8.70	-6	26,718	-0.02%
2020/09/09	11	8.56	8	8.58	8.60	3	26,769	0.01%
2020/09/08	0	0.00	4	8.66	8.66	-4	27,064	-0.01%
2020/09/07	10	8.58	3	8.62	8.62	7	27,362	0.03%
2020/09/04	3	8.57	1	8.60	8.58	2	27,860	0.01%
2020/09/03	1	8.62	10	8.68	8.59	-9	27,964	-0.03%
2020/09/02	5	8.53	8	8.54	8.57	-3	27,849	-0.01%
2020/09/01	8	8.62	37	8.60	8.60	-29	28,084	-0.10%
2020/08/31	0	0.00	25	8.65	8.54	-25	28,148	-0.09%
2020/08/28	1	8.58	3	8.62	8.61	-2	28,056	-0.01%
2020/08/27	34	8.56	10	8.58	8.57	24	28,494	0.08%
2020/08/26	1	8.58	0	0.00	8.58	1	28,682	0.00%
2020/08/25	1	8.60	0	0.00	8.58	1	29,029	0.00%
2020/08/24	3	8.51	5	8.55	8.53	-2	29,425	-0.01%
2020/08/21	22	8.52	1	8.56	8.56	21	29,646	0.07%
2020/08/20	40	8.49	1	8.52	8.41	39	29,657	0.13%
2020/08/19	1	8.67	5	8.71	8.65	-4	29,248	-0.01%
2020/08/18	2	8.68	2	8.68	8.67	0	29,074	0.00%
2020/08/17	1	8.67	10	8.69	8.70	-9	29,196	-0.03%
2020/08/14	4	8.64	9.8	8.65	8.66	-5.8	29,191	-0.02%
2020/08/13	13	8.68	4	8.67	8.68	9	29,262	0.03%
2020/08/12	3	8.67	4	8.69	8.68	-1	29,449	0.00%
2020/08/11	15	8.71	2	8.71	8.68	13	29,567	0.04%
2020/08/10	18	8.69	12	8.73	8.72	6	29,663	0.02%
2020/08/07	17	8.65	0	0.00	8.66	17	29,659	0.06%
2020/08/06	2	8.73	0	0.00	8.71	2	29,540	0.01%
2020/08/05	11	8.64	0	8.63	8.63	11	29,537	0.04%
2020/08/04	27	8.59	21	8.58	8.58	6	29,689	0.02%
2020/08/03	39	8.57	32	8.57	8.53	7	29,707	0.02%
2020/07/31	18	8.65	2	8.65	8.64	16	29,568	0.05%
2020/07/30	5	8.65	1.2	8.64	8.66	3.8	29,583	0.01%
2020/07/29	20	8.75	5	8.75	8.75	15	29,487	0.05%
2020/07/28	1	8.59	1	8.56	8.59	0	29,815	0.00%
2020/07/27	13	8.70	5	8.67	8.61	8	30,109	0.03%
2020/07/24	10	8.78	5	8.77	8.75	5	30,314	0.02%
2020/07/23	8	8.88	8	8.87	8.86	0	30,505	0.00%
2020/07/22	4	8.86	1	8.90	8.90	3	30,663	0.01%
2020/07/21	10	8.87	6	8.92	8.85	4	30,465	0.01%
2020/07/20	1	8.90	13	8.90	8.94	-12	30,241	-0.04%
2020/07/17	6	8.90	9	8.92	8.91	-3	30,297	-0.01%
2020/07/16	37	8.87	1	8.91	8.87	36	30,725	0.12%
2020/07/15	8	8.88	3	8.90	8.86	5	30,708	0.02%
2020/07/14	8	8.89	21	8.88	8.88	-13	30,875	-0.04%
2020/07/13	11	8.76	2	8.78	8.81	9	31,115	0.03%
2020/07/10	24	8.73	2	8.72	8.75	22	31,523	0.07%
2020/07/09	33	8.86	51	8.86	8.83	-18	31,610	-0.06%
2020/07/08	75	8.91	0	0.00	8.92	75	31,802	0.24%
2020/07/07	53	8.95	1	8.93	8.94	52	31,687	0.16%
2020/07/06	57.5	9.03	67.8	9.03	9.04	-10.3	31,066	-0.03%
2020/07/03	72.5	9.47	61	9.46	9.47	11.5	29,825	0.04%
2020/07/02	71.4	9.47	6	9.47	9.48	65.4	28,526	0.23%
2020/07/01	4.4	9.48	25	9.48	9.48	-20.6	28,038	-0.07%
2020/06/30	1.9	9.40	421	9.37	9.46	-419.1	27,582	-1.52%	大賣/鉅額交易
2020/06/29	0.2	9.37	5	9.35	9.37	-4.8	27,984	-0.02%
2020/06/24	21	9.36	11	9.37	9.34	10	27,915	0.04%
2020/06/23	121.5	9.37	0	0.00	9.33	121.5	28,234	0.43%	大買/鉅額交易
2020/06/19	45	9.33	27	9.34	9.26	18	28,847	0.06%
2020/06/18	163.4	9.42	2	9.34	9.40	161.4	28,729	0.56%	大買/鉅額交易
2020/06/17	2.4	9.39	27	9.40	9.40	-24.6	28,912	-0.09%
2020/06/16	10.2	9.37	1	9.38	9.39	9.2	29,766	0.03%
2020/06/15	8.2	9.34	12	9.25	9.27	-3.8	31,261	-0.01%
2020/06/12	40	9.12	0	0.00	9.16	40	31,650	0.13%
2020/06/11	74.1	9.25	12.9	9.27	9.20	61.2	32,027	0.19%
2020/06/10	20	9.45	0	0.00	9.47	20	31,963	0.06%
2020/06/09	4	9.48	5	9.45	9.48	-1	33,030	0.00%
2020/06/08	303	9.49	11	9.48	9.49	292	33,656	0.87%	大買/鉅額交易
2020/06/05	0.1	9.37	12	9.36	9.40	-11.9	33,743	-0.04%
2020/06/04	12	9.33	16	9.34	9.36	-4	34,278	-0.01%
2020/06/03	7	9.26	5	9.29	9.30	2	34,614	0.01%
2020/06/02	3.1	9.15	2	9.15	9.14	1.1	34,369	0.00%
2020/06/01	4	9.12	0	0.00	9.11	4	34,332	0.01%
2020/05/29	18	9.04	5	9.08	9.09	13	34,099	0.04%
2020/05/28	68	9.00	4	9.06	9.00	64	33,815	0.19%
2020/05/27	17	9.05	0	0.00	9.07	17	33,948	0.05%
2020/05/26	10	9.04	23	9.05	9.02	-13	34,214	-0.04%
2020/05/25	21	8.91	19	8.94	8.97	2	34,322	0.01%
2020/05/22	45	8.95	0	0.00	8.93	45	34,457	0.13%
2020/05/21	2	9.02	2	9.02	9.01	0	34,522	0.00%
2020/05/20	4	9.02	3	9.01	9.02	1	34,534	0.00%
2020/05/19	3	9.01	0	0.00	9.00	3	34,542	0.01%
2020/05/18	30	8.95	20	8.97	8.95	10	34,373	0.03%
2020/05/15	31	8.95	9	9.02	8.95	22	34,217	0.06%
2020/05/14	52	9.01	0	0.00	8.99	52	34,006	0.15%
2020/05/13	49	9.03	0	0.00	9.04	49	33,834	0.14%
2020/05/12	31	9.04	11	9.08	9.04	20	33,932	0.06%
2020/05/11	42	9.10	25	9.11	9.10	17	33,846	0.05%
2020/05/08	0	0.00	22	9.02	8.98	-22	33,671	-0.07%
2020/05/07	10	8.95	1	8.99	8.93	9	33,666	0.03%
2020/05/06	3	8.90	0	0.00	8.90	3	33,670	0.01%
2020/05/05	12	8.98	2	8.96	8.92	10	33,636	0.03%
2020/05/04	5	8.86	4	8.88	8.93	1	33,672	0.00%
2020/04/30	8	9.05	13	9.09	9.06	-5	33,466	-0.01%
2020/04/29	8	8.95	3	8.96	8.98	5	33,376	0.01%
2020/04/28	40	8.65	34	8.70	8.76	6	33,328	0.02%
2020/04/27	6	8.53	15	8.57	8.58	-9	34,140	-0.03%
2020/04/24	0	0.00	27	8.46	8.40	-27	34,012	-0.08%
2020/04/22	8	8.30	0	0.00	8.39	8	33,930	0.02%
2020/04/21	55	8.44	25	8.39	8.36	30	33,923	0.09%
2020/04/20	5	8.57	3	8.59	8.56	2	33,551	0.01%
2020/04/17	2	8.76	0	0.00	8.60	2	33,599	0.01%
2020/04/16	10	8.56	21	8.55	8.51	-11	33,464	-0.03%
2020/04/15	2	8.62	29	8.60	8.66	-27	33,094	-0.08%
2020/04/14	12	8.41	17	8.51	8.51	-5	32,751	-0.02%
2020/04/13	50	8.34	46	8.36	8.35	4	32,360	0.01%
2020/04/10	37	8.08	11	8.10	8.13	26	31,789	0.08%
2020/04/09	3	7.88	11	7.93	7.95	-8	31,596	-0.03%
2020/04/08	5	7.84	0	0.00	7.83	5	31,500	0.02%
2020/04/07	3	7.73	20	7.73	7.76	-17	31,386	-0.05%
2020/04/06	0	7.65	0	0.00	7.65	0	31,416	0.00%
2020/04/01	4	7.55	6	7.48	7.51	-2	31,248	-0.01%
2020/03/31	29	7.58	0	0.00	7.42	29	31,109	0.09%
2020/03/30	2	7.56	1	7.66	7.74	1	30,327	0.00%
2020/03/27	15	7.78	33	7.80	7.81	-18	30,076	-0.06%
2020/03/26	29	7.56	111	7.56	7.60	-82	29,712	-0.28%	大賣/
2020/03/25	25	7.55	2	7.46	7.54	23	29,961	0.08%
2020/03/24	31	7.32	14	7.32	7.26	17	29,536	0.06%
2020/03/23	7	7.01	0	0.00	7.01	7	29,297	0.02%
2020/03/20	35	7.32	31	7.43	7.35	4	29,208	0.01%
2020/03/19	63	7.07	39	7.04	6.90	24	28,477	0.08%
2020/03/18	21	7.59	4	7.54	7.50	17	27,654	0.06%
2020/03/17	23	7.68	9	7.71	7.60	14	27,212	0.05%
2020/03/16	11.5	8.01	17	8.01	7.93	-5.5	26,615	-0.02%
2020/03/13	82	7.88	58	7.99	8.29	24	26,174	0.09%
2020/03/12	81	8.70	17	8.55	8.56	64	24,977	0.26%
2020/03/11	16	8.97	0	0.00	8.97	16	24,337	0.07%
2020/03/10	22	8.96	0	0.00	9.00	22	24,120	0.09%
2020/03/09	49	9.03	25	9.04	9.03	24	23,767	0.10%
2020/03/06	5	9.23	5	9.32	9.18	0	23,205	0.00%
2020/03/05	0	0.00	10	9.34	9.36	-10	23,122	-0.04%
2020/03/04	0	0.00	23	9.28	9.26	-23	23,182	-0.10%
2020/03/03	21	9.16	2	9.16	9.17	19	23,128	0.08%
2020/03/02	14	9.07	30	9.01	9.10	-16	23,074	-0.07%
2020/02/27	10	9.17	0	0.00	9.16	10	23,444	0.04%
2020/02/26	7	9.18	10	9.20	9.21	-3	23,176	-0.01%
2020/02/25	36	9.24	0	0.00	9.24	36	23,013	0.16%
2020/02/24	52	9.28	10	9.27	9.30	42	23,082	0.18%
2020/02/21	0	0.00	10	9.38	9.36	-10	22,923	-0.04%
2020/02/20	0	0.00	7	9.42	9.41	-7	22,910	-0.03%
2020/02/19	15	9.42	30	9.41	9.41	-15	22,921	-0.07%
2020/02/18	5	9.36	11	9.37	9.37	-6	22,971	-0.03%
2020/02/17	1	9.36	0	0.00	9.36	1	23,118	0.00%
2020/02/14	3	9.38	1.2	9.40	9.41	1.8	23,340	0.01%
2020/02/13	12	9.38	0	0.00	9.40	12	23,611	0.05%
2020/02/12	2	9.37	0	9.35	9.35	2	24,020	0.01%
2020/02/11	27	9.39	5	9.38	9.36	22	24,391	0.09%
2020/02/10	32	9.29	1	9.31	9.31	31	25,741	0.12%
2020/02/07	27	9.39	0	0.00	9.35	27	26,401	0.10%
2020/02/06	2	9.42	0	0.00	9.49	2	27,017	0.01%
2020/02/05	3	9.28	15	9.26	9.33	-12	27,138	-0.04%
2020/02/04	34	9.31	1	9.22	9.29	33	27,028	0.12%
2020/02/03	62	9.15	3	9.15	9.23	59	27,101	0.22%
2020/01/31	78	9.34	11	9.35	9.29	67	26,842	0.25%
2020/01/30	93	9.41	27	9.47	9.26	66	26,536	0.25%
2020/01/20	16	9.84	10	9.84	9.84	6	25,320	0.02%
2020/01/17	23	9.84	5	9.85	9.85	18	25,290	0.07%
2020/01/16	14	9.83	2	9.82	9.85	12	25,530	0.05%
2020/01/15	56	9.85	0	0.00	9.84	56	25,653	0.22%
2020/01/14	13	9.87	0	0.00	9.88	13	25,665	0.05%
2020/01/13	23	9.81	1	9.81	9.83	22	25,487	0.09%
2020/01/10	14	9.75	0	0.00	9.74	14	25,698	0.05%
2020/01/09	42	9.60	0	0.00	9.63	42	25,855	0.16%
2020/01/08	3	9.58	0	0.00	9.56	3	25,981	0.01%
2020/01/07	3	9.65	21.1	9.66	9.65	-18.1	25,779	-0.07%
2020/01/06	21	9.66	0	0.00	9.65	21	25,811	0.08%
2020/01/03	0	0.00	4	9.75	9.76	-4	25,773	-0.02%
2020/01/02	20	9.71	1	9.72	9.72	19	25,819	0.07%
2019/12/31	3	9.73	0	0.00	9.73	3	25,702	0.01%
2019/12/30	16	9.76	0	0.00	9.72	16	25,617	0.06%
2019/12/27	3	9.80	0	0.00	9.79	3	25,536	0.01%
2019/12/25	6	9.80	20	9.80	9.81	-14	25,467	-0.05%
2019/12/24	0.1	9.81	1	9.81	9.81	-0.9	25,460	0.00%
2019/12/23	5	9.87	54	9.82	9.87	-49	25,535	-0.19%
2019/12/20	1	9.81	30	9.86	9.81	-29	25,509	-0.11%
2019/12/19	30	9.90	0	0.00	9.89	30	25,067	0.12%
2019/12/18	0	0.00	6	9.91	9.90	-6	24,854	-0.02%
2019/12/17	1	9.82	5	9.83	9.93	-4	24,888	-0.02%
2019/12/16	23.5	9.82	1	9.92	9.81	22.5	24,640	0.09%
2019/12/13	5	9.90	14	9.91	9.91	-9	24,391	-0.04%
2019/12/12	0	0.00	11.1	9.71	9.77	-11.1	23,478	-0.05%
2019/12/11	4	9.70	1	9.70	9.69	3	23,270	0.01%
2019/12/10	2	9.66	0	0.00	9.66	2	23,292	0.01%
2019/12/09	9	9.68	24	9.68	9.66	-15	23,321	-0.06%
2019/12/06	13	9.63	14	9.68	9.65	-1	23,362	0.00%
2019/12/05	2	9.67	0	0.00	9.62	2	23,280	0.01%
2019/12/04	39	9.56	10	9.58	9.58	29	23,074	0.13%
2019/12/03	52	9.61	0	0.00	9.62	52	22,973	0.23%
2019/12/02	59	9.68	0	0.00	9.66	59	22,910	0.26%
2019/11/29	40	9.72	8	9.73	9.71	32	22,714	0.14%
2019/11/28	5	9.80	8	9.82	9.80	-3	22,477	-0.01%
2019/11/27	26	9.85	0	0.00	9.82	26	22,536	0.12%
2019/11/26	1	9.87	0	0.00	9.87	1	22,388	0.00%
2019/11/25	32	9.90	0	0.00	9.92	32	21,636	0.15%
2019/11/22	14	9.81	4	9.80	9.88	10	22,022	0.05%
2019/11/21	64	9.78	2	9.80	9.78	62	21,968	0.28%
2019/11/19	0	0.00	3	9.90	9.92	-3	21,566	-0.01%
2019/11/18	1	9.87	23	9.85	9.90	-22	21,519	-0.10%
2019/11/15	0	0.00	2	9.88	9.90	-2	21,380	-0.01%
2019/11/14	1	9.85	1	9.86	9.83	0	21,305	0.00%
2019/11/13	8	9.88	25	9.90	9.89	-17	21,386	-0.08%
2019/11/12	20	9.97	13	9.98	9.97	7	21,254	0.03%
2019/11/11	16	9.87	42	9.90	9.89	-26	21,061	-0.12%
2019/11/08	14	10.12	25	10.05	10.00	-11	20,524	-0.05%
2019/11/07	49	10.14	11	10.12	10.10	38	20,082	0.19%
2019/11/06	21	9.93	38	9.97	9.94	-17	18,601	-0.09%
2019/11/05	42	9.82	33	9.84	9.86	9	18,098	0.05%
2019/11/04	5	9.60	9	9.61	9.65	-4	17,590	-0.02%
2019/11/01	1	9.50	10	9.49	9.54	-9	17,576	-0.05%
2019/10/31	0	0.00	0	9.48	9.50	0	17,750	0.00%
2019/10/30	1	9.51	4	9.51	9.53	-3	17,597	-0.02%
2019/10/29	30	9.47	23	9.50	9.48	7	17,591	0.04%
2019/10/28	30	9.48	10	9.49	9.50	20	17,499	0.11%
2019/10/25	33	9.50	0	0.00	9.47	33	17,436	0.19%
2019/10/24	1	9.41	3	9.49	9.54	-2	17,336	-0.01%
2019/10/23	13	9.42	0	0.00	9.41	13	17,087	0.08%
2019/10/22	0	0.00	8	9.48	9.49	-8	17,005	-0.05%
2019/10/21	4	9.43	1	9.45	9.45	3	16,986	0.02%
2019/10/18	17	9.41	30	9.43	9.47	-13	16,897	-0.08%
2019/10/17	5	9.39	22	9.42	9.46	-17	16,469	-0.10%
2019/10/16	15	9.26	0	0.00	9.34	15	16,019	0.09%
2019/10/15	5	9.26	10	9.26	9.24	-5	16,026	-0.03%
2019/10/09	1	9.15	5	9.16	9.11	-4	15,930	-0.03%
2019/10/08	16	9.20	0	0.00	9.20	16	15,837	0.10%
2019/10/07	14	9.16	0	0.00	9.15	14	15,905	0.09%
2019/10/04	10	9.17	0	0.00	9.17	10	15,892	0.06%
2019/10/03	38	9.16	0	0.00	9.14	38	15,974	0.24%
2019/10/02	2	9.26	1	9.26	9.25	1	15,890	0.01%
2019/10/01	11	9.26	0	0.00	9.29	11	15,899	0.07%
2019/09/27	5	9.27	0	0.00	9.24	5	16,020	0.03%
2019/09/26	0	0.00	1	9.34	9.31	-1	16,324	-0.01%
2019/09/20	0	0.00	3	9.38	9.37	-3	16,873	-0.02%
2019/09/19	0	0.00	5	9.42	9.42	-5	16,626	-0.03%
2019/09/17	5	9.40	5	9.39	9.45	0	16,676	0.00%
2019/09/16	5	9.44	1	9.48	9.44	4	16,935	0.02%
2019/09/12	1	9.44	24.3	9.44	9.44	-23.3	16,974	-0.14%
2019/09/11	21	9.40	6	9.44	9.40	15	17,073	0.09%
2019/09/10	3	9.34	10	9.35	9.39	-7	16,977	-0.04%
2019/09/09	5	9.30	5	9.33	9.32	0	16,832	0.00%
2019/09/06	5	9.26	0	0.00	9.25	5	16,853	0.03%
2019/09/02	1	9.11	0	0.00	9.13	1	16,980	0.01%
2019/08/30	0	0.00	2	9.05	9.09	-2	17,154	-0.01%
2019/08/29	12	8.98	0	0.00	8.99	12	17,126	0.07%
2019/08/28	4	9.01	0	0.00	9.02	4	17,213	0.02%
2019/08/27	72	8.98	0	0.00	8.96	72	17,343	0.42%
2019/08/26	15	9.01	0	0.00	9.00	15	17,126	0.09%
2019/08/23	0	0.00	10	9.05	9.05	-10	17,253	-0.06%
2019/08/22	0	0.00	5	9.06	9.06	-5	17,462	-0.03%
2019/08/21	14	9.10	2	9.14	9.05	12	19,290	0.06%
2019/08/20	5	9.10	2	9.13	9.10	3	19,305	0.02%
2019/08/19	15	9.14	5	9.18	9.13	10	19,450	0.05%
2019/08/16	10	8.99	1	9.10	9.16	9	19,725	0.05%
2019/08/15	3	9.00	0	0.00	9.01	3	19,763	0.02%
2019/08/14	3	9.09	0	0.00	9.06	3	20,211	0.01%
2019/08/13	5	9.07	0	0.00	9.06	5	20,299	0.02%
2019/08/12	0	0.00	3	9.13	9.12	-3	20,643	-0.01%
2019/08/08	2.5	9.08	0	0.00	9.06	2.5	20,972	0.01%
2019/08/07	30	9.00	10	9.00	8.99	20	21,188	0.09%
2019/08/06	12	8.99	0.1	9.07	9.02	11.9	21,745	0.05%
2019/08/05	29	9.09	0	0.00	9.08	29	21,641	0.13%
2019/08/02	3	9.13	0	0.00	9.15	3	21,731	0.01%
2019/08/01	5	9.22	0	0.00	9.22	5	22,011	0.02%
2019/07/31	5	9.30	1.2	9.32	9.28	3.8	22,200	0.02%
2019/07/29	1	9.34	0	0.00	9.35	1	22,397	0.00%
2019/07/26	2	9.28	14	9.25	9.32	-12	22,450	-0.05%
2019/07/25	7	9.25	20	9.27	9.25	-13	22,706	-0.06%
2019/07/24	3	9.25	0	0.00	9.27	3	23,004	0.01%
2019/07/23	13	9.30	0	0.00	9.26	13	23,066	0.06%
2019/07/22	4	9.32	0	0.00	9.32	4	23,024	0.02%
2019/07/19	1	9.34	0	0.00	9.32	1	23,094	0.00%
2019/07/18	3	9.34	0	0.00	9.33	3	23,137	0.01%
2019/07/17	20	9.40	0	0.00	9.37	20	23,174	0.09%
2019/07/16	16	9.36	0	0.00	9.43	16	22,952	0.07%
2019/07/15	2	9.40	0	0.00	9.40	2	22,868	0.01%
2019/07/12	34	9.45	5	9.48	9.41	29	23,187	0.13%
2019/07/11	16	9.47	8	9.44	9.48	8	23,178	0.03%
2019/07/09	18	9.28	15	9.27	9.28	3	23,142	0.01%
2019/07/08	6	9.29	10	9.31	9.33	-4	23,172	-0.02%
2019/07/04	2	9.33	23	9.33	9.32	-21	23,841	-0.09%
2019/07/03	32	9.52	0	0.00	9.50	32	23,813	0.13%
2019/07/02	1	9.51	10	9.53	9.55	-9	23,719	-0.04%
2019/07/01	6	9.52	5	9.52	9.50	1	23,633	0.00%
2019/06/28	15.9	9.52	0	0.00	9.47	15.9	23,650	0.07%
2019/06/27	2	9.53	0	0.00	9.50	2	23,736	0.01%
2019/06/26	3	9.50	0.2	9.50	9.50	2.8	24,068	0.01%
2019/06/25	6	9.50	10	9.48	9.54	-4	24,332	-0.02%
2019/06/24	1	9.47	35	9.51	9.53	-34	24,293	-0.14%
2019/06/21	1	9.48	0	0.00	9.46	1	24,438	0.00%
2019/06/19	0	0.00	15	9.42	9.47	-15	24,178	-0.06%
2019/06/18	3	9.34	0	0.00	9.36	3	24,121	0.01%
2019/06/17	0	0.00	48	9.33	9.31	-48	24,248	-0.20%
2019/06/14	1	9.26	0	0.00	9.27	1	24,662	0.00%
2019/06/13	5	9.26	11	9.26	9.27	-6	24,631	-0.02%
2019/06/12	15	9.37	9	9.31	9.37	6	25,001	0.02%
2019/06/11	11	9.50	4	9.45	9.43	7	25,018	0.03%
2019/06/10	2	9.51	8	9.52	9.53	-6	24,867	-0.02%
2019/06/06	15	9.43	0	0.00	9.45	15	24,846	0.06%
2019/06/05	1	9.36	7	9.35	9.33	-6	24,822	-0.02%
2019/06/04	6	9.27	21	9.28	9.30	-15	24,760	-0.06%
2019/06/03	3	9.21	0	0.00	9.25	3	24,647	0.01%
2019/05/31	10	9.24	10	9.26	9.30	0	24,643	0.00%
2019/05/30	1	9.20	10	9.21	9.24	-9	24,469	-0.04%
2019/05/29	1	9.12	0	0.00	9.10	1	24,505	0.00%
2019/05/28	1	9.14	0	0.00	9.14	1	24,400	0.00%
2019/05/24	66	9.18	1	9.21	9.20	65	22,801	0.29%
2019/05/23	24	9.15	10	9.24	9.20	14	22,752	0.06%
2019/05/22	3	9.31	25	9.31	9.30	-22	22,513	-0.10%
2019/05/21	7	9.34	1	9.47	9.42	6	22,425	0.03%
2019/05/20	5	9.11	0	0.00	9.16	5	21,915	0.02%
2019/05/17	2	9.02	5	9.04	9.05	-3	21,729	-0.01%
2019/05/16	24	9.09	0	0.00	9.03	24	21,397	0.11%
2019/05/15	20	9.25	0	0.00	9.23	20	21,106	0.09%
2019/05/14	18	9.26	10	9.30	9.21	8	21,090	0.04%
2019/05/13	8	9.53	10	9.50	9.48	-2	20,271	-0.01%
2019/05/10	17	9.50	0	0.00	9.48	17	20,290	0.08%
2019/05/09	18	9.59	0	0.00	9.50	18	20,104	0.09%
2019/05/08	11	9.67	0	0.00	9.65	11	19,659	0.06%
2019/05/07	20	9.78	66	9.79	9.75	-46	19,271	-0.24%
2019/05/06	25	9.82	0	0.00	9.81	25	19,210	0.13%
2019/05/02	28	9.92	90	9.93	9.91	-62	19,193	-0.32%
2019/04/30	9	9.94	3	9.95	9.95	6	18,925	0.03%
2019/04/29	0	0.00	401	10.00	10.05	-401	18,540	-2.16%	大賣/鉅額交易
2019/04/26	4	9.93	31	9.95	9.96	-27	18,447	-0.15%
2019/04/25	12.5	9.96	103	9.97	9.96	-90.5	18,460	-0.49%	大賣/
2019/04/24	10	9.97	110	9.99	9.97	-100	18,421	-0.54%	大賣/
2019/04/23	2	9.97	12	9.99	9.99	-10	18,498	-0.05%
2019/04/22	2	9.99	0	0.00	9.99	2	18,469	0.01%
2019/04/19	1	9.99	4	10.00	10.00	-3	18,512	-0.02%
2019/04/18	24	9.98	0	0.00	10.00	24	18,539	0.13%
2019/04/17	0.5	10.00	23	10.00	10.00	-22.5	18,487	-0.12%
2019/04/16	1	10.00	1.7	10.00	10.05	-0.7	18,438	0.00%
2019/04/15	6	10.05	15	10.05	10.00	-9	18,479	-0.05%
2019/04/12	0	10.05	0	0.00	10.10	0	18,693	0.00%
2019/04/11	0	10.05	0	0.00	10.05	0	18,594	0.00%
2019/04/10	1	10.10	0	0.00	10.05	1	18,387	0.01%
2019/04/09	2	10.05	6	10.05	10.05	-4	17,940	-0.02%
2019/04/08	10	10.01	0	0.00	10.05	10	17,801	0.06%
2019/04/02	11	10.05	0	0.00	10.05	11	17,350	0.06%
2019/04/01	5	10.15	0	0.00	10.05	5	17,227	0.03%
2019/03/29	13	10.21	17	10.27	10.30	-4	16,867	-0.02%
2019/03/28	11	10.00	10	10.10	10.15	1	16,524	0.01%
2019/03/27	1	10.10	0	0.00	10.05	1	16,354	0.01%
2019/03/26	51	10.10	847	10.01	10.10	-796	16,401	-4.85%	大賣/鉅額交易
2019/03/25	11.5	10.00	30	10.05	10.00	-18.5	16,538	-0.11%
2019/03/22	7	10.15	64	10.16	10.20	-57	16,380	-0.35%
2019/03/21	2	10.20	6	10.20	10.20	-4	16,388	-0.02%
2019/03/20	2	10.15	30	10.10	10.20	-28	16,230	-0.17%
2019/03/19	73	10.19	3	10.17	10.15	70	16,204	0.43%
2019/03/18	6	10.05	34	10.01	10.10	-28	15,988	-0.18%
2019/03/15	1	10.00	24	10.05	10.05	-23	16,111	-0.14%
2019/03/14	21	9.96	0	0.00	9.95	21	15,711	0.13%
2019/03/13	13	9.99	5	9.99	10.00	8	15,829	0.05%
2019/03/12	51.2	9.98	0	0.00	9.99	51.2	15,957	0.32%
2019/03/11	14.5	9.92	0	0.00	9.90	14.5	16,141	0.09%
2019/03/08	21	9.92	2	9.92	9.92	19	16,271	0.12%
2019/03/07	0	0.00	20	9.91	9.95	-20	17,306	-0.12%
2019/03/06	3	9.94	1	9.95	9.91	2	17,429	0.01%
2019/03/05	6	9.90	0	0.00	9.90	6	17,481	0.03%
2019/03/04	4	9.94	0	0.00	9.94	4	17,435	0.02%
2019/02/27	14	9.97	14	9.99	9.97	0	17,368	0.00%
2019/02/26	2	9.97	87	9.99	9.97	-85	17,387	-0.49%
2019/02/25	0	0.00	24	10.00	10.00	-24	17,307	-0.14%
2019/02/22	1	9.99	3	9.96	9.99	-2	17,440	-0.01%
2019/02/21	5	9.98	0	0.00	10.00	5	17,543	0.03%
2019/02/20	5	9.97	30	9.97	10.00	-25	17,636	-0.14%
2019/02/19	0	0.00	1	9.96	9.97	-1	17,617	-0.01%
2019/02/18	21	9.93	7	9.91	9.92	14	17,706	0.08%
2019/02/15	5	9.88	4	9.87	9.86	1	17,768	0.01%
2019/02/14	4	9.90	0	0.00	9.86	4	17,845	0.02%
2019/02/13	13	9.88	4	9.94	9.94	9	17,924	0.05%
2019/02/12	11.2	9.89	0	0.00	9.90	11.2	17,928	0.06%
2019/02/11	6.4	9.95	3	10.00	9.91	3.4	18,096	0.02%
2019/01/30	2	9.99	0	0.00	9.98	2	18,161	0.01%
2019/01/29	26	9.97	0	0.00	10.00	26	17,936	0.14%
2019/01/28	35	9.98	0	0.00	9.97	35	17,944	0.20%
2019/01/22	0.5	9.90	0	0.00	9.90	0.5	18,200	0.00%
2019/01/21	0	0.00	40	9.96	9.95	-40	18,219	-0.22%
2019/01/17	1	9.80	0	0.00	9.84	1	19,253	0.01%
2019/01/16	5	9.89	8	9.94	9.91	-3	19,767	-0.02%
2019/01/15	0	0.00	3	9.93	9.93	-3	20,161	-0.01%
2019/01/14	4	9.80	5	9.88	9.81	-1	20,159	0.00%
2019/01/11	0	0.00	3	9.86	9.91	-3	20,775	-0.01%
2019/01/10	3	9.86	0	0.00	9.90	3	21,140	0.01%
2019/01/09	10	9.87	15	9.86	9.90	-5	21,541	-0.02%
2019/01/08	2	9.71	2	9.69	9.70	0	21,596	0.00%
2019/01/07	0	0.00	10	9.65	9.75	-10	22,042	-0.05%
2019/01/04	33	9.49	0	0.00	9.45	33	22,438	0.15%
2019/01/03	4	9.63	5	9.64	9.63	-1	23,773	0.00%
2019/01/02	7	9.62	0	0.00	9.68	7	24,026	0.03%
2018/12/28	0	0.00	20	9.75	9.72	-20	24,167	-0.08%
2018/12/27	20	9.74	11	9.74	9.76	9	24,593	0.04%
2018/12/26	0	0.00	3	9.66	9.61	-3	24,823	-0.01%
2018/12/25	9	9.63	0	0.00	9.62	9	24,968	0.04%
2018/12/22	16	9.73	0	0.00	9.73	16	25,680	0.06%
2018/12/21	4.9	9.70	0	0.00	9.77	4.9	26,107	0.02%
2018/12/20	3	9.66	0	0.00	9.63	3	26,950	0.01%
2018/12/19	20	9.74	0	0.00	9.75	20	27,316	0.07%
2018/12/18	27	9.79	0	0.00	9.71	27	27,273	0.10%
2018/12/17	10	9.92	5	9.96	9.92	5	27,377	0.02%
2018/12/14	1	9.95	1	9.95	9.95	0	27,423	0.00%
2018/12/12	1	9.93	0	0.00	9.93	1	27,862	0.00%
2018/12/11	2	9.93	0	0.00	10.00	2	27,790	0.01%
2018/12/10	26	9.93	0	0.00	9.91	26	27,961	0.09%
2018/12/06	44	9.97	0	0.00	9.97	44	28,098	0.16%
2018/12/05	32	10.00	5	10.05	10.05	27	28,180	0.10%
2018/12/04	10	10.05	2	10.10	10.15	8	28,309	0.03%
2018/12/03	0	0.00	4	10.10	10.15	-4	28,223	-0.01%
2018/11/30	0	0.00	85	10.10	10.00	-85	28,230	-0.30%
2018/11/29	28	10.03	0	0.00	9.99	28	27,607	0.10%
2018/11/28	8	9.99	0	0.00	10.05	8	27,533	0.03%
2018/11/27	14	9.97	0	0.00	9.99	14	27,385	0.05%
2018/11/26	15	9.99	8	10.07	9.96	7	27,647	0.03%
2018/11/22	2	9.98	2	9.99	9.98	0	27,636	0.00%
2018/11/21	2	9.96	0	0.00	10.05	2	27,569	0.01%
2018/11/20	26	10.00	0	0.00	10.00	26	27,449	0.09%
2018/11/19	10	10.05	0	0.00	10.05	10	27,427	0.04%
2018/11/16	22	10.05	13	10.15	10.10	9	27,367	0.03%
2018/11/14	0	0.00	199	9.99	10.00	-199	27,296	-0.73%	大賣/鉅額交易
2018/11/13	10	9.98	5	10.05	10.00	5	27,466	0.02%
2018/11/12	3	9.99	0	0.00	10.05	3	27,341	0.01%
2018/11/09	13	10.02	5	10.05	10.10	8	27,378	0.03%
2018/11/08	5.1	10.15	5	10.16	10.15	0.1	27,347	0.00%
2018/11/07	7	10.00	3	10.05	10.10	4	27,310	0.01%
2018/11/06	14	9.94	30	9.94	9.93	-16	27,451	-0.06%
2018/11/05	1	9.88	0	0.00	9.95	1	27,692	0.00%
2018/11/02	8	9.89	0	0.00	9.96	8	27,713	0.03%
2018/11/01	7	9.88	15	9.89	9.90	-8	27,817	-0.03%
2018/10/31	29	9.88	14	9.92	9.93	15	27,948	0.05%
2018/10/30	5	9.75	0	0.00	9.76	5	27,967	0.02%
2018/10/29	1	9.55	0	9.60	9.60	1	28,118	0.00%
2018/10/26	2	9.60	0	0.00	9.55	2	28,463	0.01%
2018/10/25	46	9.53	15	9.56	9.51	31	28,360	0.11%
2018/10/24	42	9.79	12	9.74	9.76	30	27,969	0.11%
2018/10/23	46	9.95	18	9.95	9.94	28	27,462	0.10%
2018/10/22	16	9.99	5	10.01	10.05	11	27,152	0.04%
2018/10/19	27	10.00	6	10.00	10.00	21	27,173	0.08%
2018/10/18	47	10.08	0	0.00	10.10	47	27,036	0.17%
2018/10/17	9	10.28	2	10.20	10.20	7	26,848	0.03%
2018/10/16	147.3	10.23	3	10.20	10.20	144.3	26,642	0.54%	大買/鉅額交易
2018/10/15	9	10.16	0	0.00	10.25	9	26,525	0.03%
2018/10/12	21.4	10.20	22	10.11	10.35	-0.6	26,253	0.00%
2018/10/11	218	10.38	11	10.43	10.20	207	25,918	0.80%	大買/鉅額交易
2018/10/09	42	10.87	0	0.00	10.85	42	24,426	0.17%
2018/10/08	12	10.90	0	0.00	10.90	12	24,243	0.05%
2018/10/05	10	10.91	0	0.00	10.95	10	24,502	0.04%
2018/10/04	121.5	11.04	0	0.00	11.00	121.5	25,037	0.49%	大買/鉅額交易
2018/10/03	116	11.15	4	11.10	11.15	112	25,398	0.44%	大買/鉅額交易
2018/10/02	55	11.20	0	0.00	11.20	55	26,319	0.21%
2018/10/01	2	11.40	64	11.45	11.40	-62	26,335	-0.24%
2018/09/28	202	11.36	42	11.43	11.40	160	26,474	0.60%	大買/鉅額交易
2018/09/27	160	11.35	340	11.39	11.45	-180	26,475	-0.68%	大買/大賣/鉅額交易
2018/09/26	1.1	11.24	29	11.23	11.25	-27.9	25,767	-0.11%
2018/09/25	1	11.10	0	0.00	11.15	1	26,034	0.00%
2018/09/21	75	11.03	16	11.07	11.10	59	26,434	0.22%
2018/09/20	100	10.95	0	0.00	10.95	100	26,257	0.38%
2018/09/19	5	10.90	1	10.95	11.00	4	26,480	0.02%
2018/09/18	55	10.85	0	0.00	10.85	55	26,422	0.21%
2018/09/17	0	0.00	45	10.90	10.90	-45	26,281	-0.17%
2018/09/14	0.2	10.95	1	10.90	10.95	-0.8	26,638	0.00%
2018/09/13	8	10.80	5	10.80	10.85	3	26,355	0.01%
2018/09/12	2	10.90	0	0.00	10.80	2	26,327	0.01%
2018/09/10	11	10.74	3	10.70	10.75	8	26,532	0.03%
2018/09/07	1	10.85	0	0.00	10.80	1	27,267	0.00%
2018/09/06	4	10.75	10	10.73	10.80	-6	27,401	-0.02%
2018/09/05	119	10.89	100	10.80	10.80	19	27,301	0.07%	大買/
2018/09/04	1	10.95	1	10.95	10.95	0	27,037	0.00%
2018/09/03	17	11.01	5	11.00	11.00	12	27,172	0.04%
2018/08/31	10	11.00	2	11.05	11.10	8	27,395	0.03%
2018/08/30	255	11.00	0	0.00	10.95	255	27,363	0.93%	大買/鉅額交易
2018/08/29	2	11.00	2	11.05	11.10	0	27,484	0.00%
2018/08/28	0	0.00	5	11.05	11.05	-5	27,586	-0.02%
2018/08/27	20	10.99	30	10.95	10.95	-10	27,742	-0.04%
2018/08/24	3	10.93	0	0.00	11.00	3	27,819	0.01%
2018/08/23	0	0.00	2	11.00	11.00	-2	28,716	-0.01%
2018/08/22	11	10.95	0	0.00	10.95	11	29,422	0.04%
2018/08/21	1	10.95	0	0.00	11.00	1	29,663	0.00%
2018/08/20	7	10.85	0	0.00	10.85	7	29,777	0.02%
2018/08/17	56	10.99	0	0.00	10.95	56	29,711	0.19%
2018/08/16	1	10.85	1	10.85	10.95	0	29,858	0.00%
2018/08/15	5	10.85	0	0.00	10.85	5	29,768	0.02%
2018/08/14	4.2	10.85	1	10.90	10.90	3.2	29,911	0.01%
2018/08/13	26	10.87	0.5	10.90	10.85	25.5	30,059	0.08%
2018/08/10	8	11.03	1	11.00	11.00	7	30,506	0.02%
2018/08/09	4	11.05	7	11.05	11.00	-3	30,503	-0.01%
2018/08/08	10	11.05	2	11.00	11.05	8	31,054	0.03%
2018/08/07	7	10.95	0	0.00	10.95	7	31,079	0.02%
2018/08/06	8	10.96	0	0.00	10.95	8	31,072	0.03%
2018/08/03	1	11.05	0	0.00	11.05	1	30,918	0.00%
2018/08/02	34	11.01	11	11.10	11.00	23	30,925	0.07%
2018/08/01	1.1	11.15	0	0.00	11.20	1.1	30,827	0.00%
2018/07/31	20	11.15	0	0.00	11.20	20	30,860	0.06%
2018/07/27	1	11.15	0	0.00	11.15	1	30,937	0.00%
2018/07/26	1	11.15	2	11.25	11.20	-1	31,232	0.00%
2018/07/25	5	11.09	32	11.09	11.20	-27	31,808	-0.08%
2018/07/24	2	11.00	0	0.00	11.05	2	31,884	0.01%
2018/07/23	1	11.05	5	11.02	11.00	-4	32,062	-0.01%
2018/07/20	10	11.00	0	0.00	10.95	10	32,382	0.03%
2018/07/19	1	11.05	0	0.00	10.95	1	32,873	0.00%
2018/07/18	7	11.01	0	0.00	11.05	7	33,703	0.02%
2018/07/17	2	10.95	6	11.00	11.00	-4	35,203	-0.01%
2018/07/16	23	10.99	2	11.00	10.95	21	36,199	0.06%
2018/07/13	85	10.94	0	0.00	11.00	85	36,553	0.23%
2018/07/12	47.1	10.91	4	10.98	11.00	43.1	36,217	0.12%
2018/07/11	5	11.41	3	11.45	11.45	2	35,542	0.01%
2018/07/10	30	11.39	6	11.43	11.40	24	35,109	0.07%
2018/07/09	6	11.38	8	11.40	11.40	-2	34,338	-0.01%
2018/07/06	0	11.30	105	11.30	11.35	-105	34,120	-0.31%	大賣/鉅額交易
2018/07/05	52	11.35	1	11.35	11.35	51	34,131	0.15%
2018/07/04	7	11.36	0	0.00	11.40	7	34,416	0.02%
2018/07/03	15	11.28	12	11.34	11.35	3	34,469	0.01%
2018/07/02	0	11.25	56	11.30	11.30	-56	34,037	-0.16%
2018/06/29	2	11.18	0	0.00	11.15	2	33,748	0.01%
2018/06/28	61	11.10	0	0.00	11.10	61	33,622	0.18%
2018/06/27	77	11.20	1	11.15	11.15	76	33,632	0.23%
2018/06/26	33	11.22	1	11.25	11.35	32	33,854	0.09%
2018/06/25	95.6	11.34	0.1	11.30	11.30	95.5	34,042	0.28%
2018/06/22	86	11.09	40	11.05	11.05	46	33,898	0.14%
2018/06/21	2	11.10	0	0.00	11.10	2	34,150	0.01%
2018/06/19	18	11.08	1	11.10	11.05	17	34,671	0.05%
2018/06/15	34	11.15	5	11.15	11.20	29	34,349	0.08%
2018/06/14	21	11.19	0	0.00	11.15	21	33,571	0.06%
2018/06/13	64	11.35	0	0.00	11.30	64	33,422	0.19%
2018/06/12	5	11.41	0	0.00	11.35	5	34,411	0.01%
2018/06/11	5	11.47	22	11.50	11.50	-17	34,449	-0.05%
2018/06/08	0	0.00	35	11.50	11.50	-35	34,826	-0.10%
2018/06/07	6	11.49	45	11.53	11.55	-39	35,044	-0.11%
2018/06/06	5.4	11.40	0	0.00	11.45	5.4	35,311	0.02%
2018/06/05	4	11.35	0	0.00	11.45	4	35,361	0.01%
2018/06/04	24	11.35	80	11.36	11.40	-56	35,276	-0.16%
2018/06/01	3	11.35	13	11.34	11.35	-10	35,316	-0.03%
2018/05/31	10	11.28	12	11.24	11.25	-2	35,358	-0.01%
2018/05/30	22	11.15	0	0.00	11.10	22	34,748	0.06%
2018/05/29	14	11.36	1	11.35	11.35	13	34,448	0.04%
2018/05/28	13	11.52	4	11.60	11.50	9	34,649	0.03%
2018/05/25	20	11.51	2	11.60	11.55	18	34,981	0.05%
2018/05/24	11	11.50	0	0.00	11.50	11	35,263	0.03%
2018/05/22	12	11.59	0	0.00	11.50	12	36,335	0.03%
2018/05/21	24.7	11.69	9	11.67	11.65	15.7	36,840	0.04%
2018/05/18	0.3	11.50	16	11.51	11.55	-15.7	37,681	-0.04%
2018/05/17	6	11.45	0	0.00	11.35	6	37,469	0.02%
2018/05/16	10	11.38	6	11.32	11.40	4	37,483	0.01%
2018/05/15	1	11.20	0	0.00	11.20	1	37,668	0.00%
2018/05/14	8	11.23	22.8	11.23	11.20	-14.8	39,051	-0.04%
2018/05/11	6	11.13	50	11.15	11.20	-44	39,321	-0.11%
2018/05/10	55	11.15	11	11.15	11.10	44	39,292	0.11%
2018/05/09	116	11.10	14	11.10	11.15	102	39,327	0.26%	大買/鉅額交易
2018/05/08	1	10.95	2	11.05	11.05	-1	39,516	0.00%
2018/05/07	2	10.95	5	11.00	10.95	-3	39,532	-0.01%
2018/05/04	1	11.00	0	0.00	10.90	1	39,535	0.00%
2018/05/03	25	11.01	7	11.01	11.00	18	39,683	0.05%
2018/05/02	10	11.12	0	0.00	11.05	10	39,779	0.03%
2018/04/30	21	11.15	14	11.19	11.25	7	39,665	0.02%
2018/04/27	10	10.98	0	0.00	11.00	10	40,057	0.02%
2018/04/26	1	11.00	45	11.00	10.95	-44	40,177	-0.11%
2018/04/25	9	10.90	16	10.90	10.95	-7	40,096	-0.02%
2018/04/24	21	10.99	4	11.00	11.05	17	40,102	0.04%
2018/04/23	17.3	10.95	38	10.97	11.05	-20.7	39,666	-0.05%
2018/04/20	6	10.68	23	10.64	10.75	-17	38,503	-0.04%
2018/04/19	12	10.56	15	10.52	10.60	-3	37,944	-0.01%
2018/04/18	0	0.00	10	10.40	10.45	-10	37,983	-0.03%
2018/04/17	1	10.40	11	10.41	10.35	-10	38,857	-0.03%
2018/04/16	22	10.55	0	0.00	10.45	22	40,208	0.05%
2018/04/13	1	10.55	0	0.00	10.60	1	40,724	0.00%
2018/04/12	1	10.55	0	0.00	10.55	1	41,261	0.00%
2018/04/11	12	10.49	0	0.00	10.50	12	41,599	0.03%
2018/04/10	12	10.53	0	0.00	10.55	12	41,464	0.03%
2018/04/09	0	0.00	3	10.40	10.40	-3	41,076	-0.01%
2018/04/03	100	10.30	12	10.35	10.35	88	40,782	0.22%
2018/04/02	11	10.30	0	0.00	10.35	11	40,644	0.03%
2018/03/31	5	10.30	10	10.30	10.30	-5	40,775	-0.01%
2018/03/30	7	10.35	6	10.35	10.40	1	40,939	0.00%
2018/03/29	10	10.30	0	0.00	10.30	10	40,860	0.02%
2018/03/26	15	10.25	2	10.25	10.30	13	40,869	0.03%
2018/03/23	37	10.29	2	10.28	10.35	35	41,661	0.08%
2018/03/22	15	10.45	11	10.49	10.45	4	41,967	0.01%
2018/03/21	1.3	10.49	10	10.55	10.45	-8.7	42,075	-0.02%
2018/03/20	5	10.50	0	10.50	10.50	5	42,484	0.01%
2018/03/19	4	10.58	0	0.00	10.55	4	42,833	0.01%
2018/03/16	37.2	10.54	6	10.51	10.65	31.2	42,997	0.07%
2018/03/15	6	10.50	1	10.50	10.55	5	42,694	0.01%
2018/03/14	35	10.53	0	0.00	10.50	35	42,621	0.08%
2018/03/13	1	10.55	0	0.00	10.65	1	42,281	0.00%
2018/03/12	63	10.58	0	0.00	10.60	63	42,230	0.15%
2018/03/09	3.1	10.40	1	10.45	10.45	2.1	42,381	0.00%
2018/03/08	4	10.40	0	0.00	10.40	4	42,817	0.01%
2018/03/07	1	10.40	3	10.40	10.40	-2	43,672	0.00%
2018/03/06	0	0.00	6	10.37	10.40	-6	44,019	-0.01%
2018/03/05	53	10.40	0	0.00	10.30	53	44,215	0.12%
2018/03/02	1	10.40	3	10.40	10.40	-2	43,848	0.00%
2018/03/01	5	10.44	0	10.50	10.50	5	43,345	0.01%
2018/02/27	3	10.52	1	10.55	10.50	2	42,976	0.00%
2018/02/26	51	10.60	0	0.00	10.55	51	42,557	0.12%
2018/02/23	8	10.66	47	10.61	10.65	-39	42,270	-0.09%
2018/02/21	10	10.40	127	10.49	10.50	-117	42,642	-0.27%	大賣/鉅額交易
2018/02/12	152	10.43	14	10.37	10.35	138	41,988	0.33%	大買/鉅額交易
2018/02/09	39	9.88	38	9.96	10.00	1	40,886	0.00%
2018/02/08	11	10.13	21	10.07	10.10	-10	40,428	-0.02%
2018/02/07	14	10.10	30	10.19	10.10	-16	40,462	-0.04%
2018/02/06	97	9.97	11	9.94	9.89	86	39,683	0.22%
2018/02/05	9	10.42	1	10.45	10.50	8	38,247	0.02%
2018/02/02	2	10.63	1	10.65	10.65	1	37,800	0.00%
2018/01/31	0	0.00	24.2	10.63	10.70	-24.2	37,516	-0.06%
2018/01/30	39	10.75	5.2	10.75	10.70	33.8	37,117	0.09%
2018/01/29	3	10.75	0	0.00	10.75	3	36,855	0.01%
2018/01/26	1	10.75	15	10.75	10.75	-14	36,548	-0.04%
2018/01/25	5	10.70	5	10.70	10.80	0	36,219	0.00%
2018/01/24	19	10.61	4.6	10.70	10.75	14.4	35,920	0.04%
2018/01/23	8	10.61	1.1	10.60	10.70	6.9	35,434	0.02%
2018/01/22	48	10.80	7	10.76	10.85	41	34,580	0.12%
2018/01/19	9	10.84	3.6	10.85	10.90	5.4	34,377	0.02%
2018/01/18	17	10.88	29	10.91	10.90	-12	33,891	-0.04%
2018/01/17	10	10.70	4	10.78	10.80	6	33,208	0.02%
2018/01/16	0	10.70	142	10.66	10.75	-142	32,638	-0.44%	大賣/鉅額交易
2018/01/15	18	10.61	0	0.00	10.70	18	32,107	0.06%
2018/01/12	7	10.51	3	10.55	10.50	4	31,607	0.01%
2018/01/11	14	10.46	11	10.44	10.45	3	31,135	0.01%
2018/01/10	114	10.73	50	10.60	10.65	64	30,470	0.21%	大買/
2018/01/09	16	10.36	11	10.35	10.40	5	29,098	0.02%
2018/01/08	12	10.34	6	10.38	10.35	6	28,502	0.02%
2018/01/05	1	10.10	5.5	10.14	10.20	-4.5	27,803	-0.02%
2018/01/04	9.2	10.11	30	10.08	10.10	-20.8	27,439	-0.08%
2018/01/03	11	10.10	10	10.10	10.10	1	27,268	0.00%
2018/01/02	5	10.10	0	0.00	10.10	5	26,974	0.02%