開發金 (2883)-元大-新營券商分點個股進出

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
13.90
漲跌
▼0.30
漲幅
-2.11%
成交量
64,026張
產業
上市金融類股
1950人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

開發金 (2883)籌碼相關－元大-新營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新營券商分點個股進出
元大-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	5	14.25	10	14.17	14.20	-5	57,676	-0.01%
2024/05/27	9	14.03	16	14.05	14.05	-7	57,879	-0.01%
2024/05/24	2	13.90	2	14.00	14.00	0	57,655	0.00%
2024/05/23	18	14.02	5	14.01	14.00	13	57,367	0.02%
2024/05/22	0	0.00	6	14.20	14.20	-6	56,955	-0.01%
2024/05/21	12	14.16	8	14.13	14.15	4	56,838	0.01%
2024/05/20	2.1	14.40	34.2	14.40	14.40	-32.1	56,115	-0.06%
2024/05/17	0.3	14.35	16	14.36	14.40	-15.7	55,609	-0.03%
2024/05/16	507.5	14.40	170.3	14.41	14.40	337.2	55,465	0.61%	大買/大賣/鉅額交易
2024/05/15	6	14.43	551	14.21	14.25	-545	55,020	-0.99%	大賣/鉅額交易
2024/05/14	6	14.06	12	14.07	14.10	-6	54,162	-0.01%
2024/05/13	14.2	14.25	19.2	14.24	14.15	-5	53,947	-0.01%
2024/05/10	19	14.04	113.3	14.04	14.15	-94.3	52,903	-0.18%	大賣/
2024/05/09	10	13.85	7	13.86	13.70	3	51,594	0.01%
2024/05/08	0	0.00	32.6	13.83	13.80	-32.6	51,313	-0.06%
2024/05/07	4	13.75	28.7	13.82	13.85	-24.7	51,251	-0.05%
2024/05/06	4	13.95	9	13.87	13.85	-5	50,893	-0.01%
2024/05/03	17	13.74	10	13.77	13.65	7	50,374	0.01%
2024/05/02	4	13.75	15	13.74	13.70	-11	50,172	-0.02%
2024/04/30	2	13.70	18	13.66	13.65	-16	49,846	-0.03%
2024/04/29	15	13.37	29	13.48	13.60	-14	49,446	-0.03%
2024/04/26	5	13.51	0.3	13.50	13.45	4.7	48,260	0.01%
2024/04/25	17	13.49	0	0.00	13.50	17	48,311	0.04%
2024/04/24	0	0.00	13	13.66	13.70	-13	48,536	-0.03%
2024/04/23	16	13.60	3	13.63	13.55	13	48,991	0.03%
2024/04/22	0	0.00	61.5	13.53	13.50	-61.5	49,563	-0.12%
2024/04/19	3	13.20	7	13.30	13.20	-4	49,397	-0.01%
2024/04/18	10	13.50	2	13.45	13.50	8	48,701	0.02%
2024/04/17	3.1	13.29	5	13.30	13.35	-1.9	48,466	0.00%
2024/04/16	63	13.22	16	13.30	13.25	47	48,160	0.10%
2024/04/15	28	13.63	34	13.65	13.65	-6	47,069	-0.01%
2024/04/12	6	13.81	1	13.85	13.80	5	46,688	0.01%
2024/04/11	59.1	13.90	3	13.93	14.00	56.1	46,140	0.12%
2024/04/10	4	14.05	6	14.00	14.00	-2	45,802	0.00%
2024/04/09	9	14.08	21.2	14.13	14.15	-12.2	45,547	-0.03%
2024/04/08	1	13.90	8	13.91	14.00	-7	44,994	-0.02%
2024/04/03	29	13.85	10	13.84	13.80	19	44,741	0.04%
2024/04/02	3.2	13.92	11.9	13.91	13.90	-8.7	44,676	-0.02%
2024/04/01	15	13.96	9.3	14.01	14.00	5.7	44,652	0.01%
2024/03/29	30	13.92	56.1	13.83	13.95	-26.1	44,334	-0.06%
2024/03/28	125.6	13.90	26.1	13.89	13.85	99.5	43,528	0.23%	大買/
2024/03/27	7.6	14.47	128.3	14.49	14.55	-120.7	40,560	-0.30%	大賣/鉅額交易
2024/03/26	43	14.40	7	14.36	14.30	36	39,547	0.09%
2024/03/25	3.5	14.20	44.3	14.18	14.25	-40.8	38,863	-0.10%
2024/03/22	22.1	14.01	0	0.00	14.05	22.1	38,576	0.06%
2024/03/21	25	14.05	35.5	14.13	14.15	-10.5	38,212	-0.03%
2024/03/20	45.6	13.93	48	13.97	13.85	-2.4	38,248	-0.01%
2024/03/19	19.3	14.10	16	14.11	14.10	3.3	38,260	0.01%
2024/03/18	8	14.24	42.2	14.22	14.20	-34.2	38,002	-0.09%
2024/03/15	27.3	14.00	67	14.08	14.15	-39.7	37,396	-0.11%
2024/03/14	81.6	14.22	76	14.24	14.25	5.6	35,673	0.02%
2024/03/13	18	13.86	49.3	13.74	13.80	-31.3	32,970	-0.10%
2024/03/12	14.1	13.51	15.2	13.51	13.60	-1.1	31,600	0.00%
2024/03/11	15.5	13.35	93.7	13.35	13.45	-78.2	30,649	-0.25%
2024/03/08	4	12.89	13	12.92	12.95	-9	29,327	-0.03%
2024/03/07	553.6	12.94	40.8	12.85	12.90	512.8	29,839	1.72%	大買/鉅額交易
2024/03/06	0	0.00	31	12.53	12.60	-31	29,918	-0.10%
2024/03/05	10	12.50	30	12.49	12.45	-20	33,830	-0.06%
2024/03/04	4	12.45	0	0.00	12.45	4	36,807	0.01%
2024/03/01	6.6	12.59	18	12.56	12.50	-11.4	39,658	-0.03%
2024/02/29	12.1	12.41	21	12.51	12.55	-8.9	43,080	-0.02%
2024/02/27	1	12.35	16	12.35	12.40	-15	44,704	-0.03%
2024/02/26	1	12.45	4	12.41	12.35	-3	46,070	-0.01%
2024/02/23	3.1	12.40	14	12.38	12.40	-10.9	47,671	-0.02%
2024/02/22	0.7	12.40	8	12.40	12.40	-7.3	49,046	-0.01%
2024/02/21	1	12.40	0.5	12.40	12.35	0.5	49,202	0.00%
2024/02/20	2	12.40	10	12.45	12.45	-8	49,793	-0.02%
2024/02/19	0	0.00	19	12.44	12.45	-19	50,244	-0.04%
2024/02/16	0	0.00	6.7	12.32	12.35	-6.7	50,793	-0.01%
2024/02/15	0	12.25	9	12.23	12.15	-9	50,685	-0.02%
2024/02/05	10	12.06	4	12.15	12.10	6	50,576	0.01%
2024/02/02	3	12.20	8	12.15	12.20	-5	50,556	-0.01%
2024/02/01	0.1	12.15	8	12.15	12.25	-7.9	50,772	-0.02%
2024/01/31	5	12.05	0	0.00	12.05	5	50,839	0.01%
2024/01/30	13.1	12.11	0.2	12.15	12.10	12.9	50,965	0.03%
2024/01/29	0	0.00	1	12.25	12.25	-1	51,202	0.00%
2024/01/26	6	12.25	2.2	12.15	12.15	3.8	51,775	0.01%
2024/01/25	0.7	12.05	0	0.00	12.10	0.7	52,066	0.00%
2024/01/24	0	0.00	1	12.15	12.10	-1	52,283	0.00%
2024/01/23	8.8	11.96	1	11.95	12.05	7.8	52,520	0.01%
2024/01/22	20	11.94	5.2	11.95	11.90	14.8	53,007	0.03%
2024/01/19	0.2	11.95	0.4	11.95	11.90	-0.3	53,163	0.00%
2024/01/18	7.1	11.82	1	11.90	11.80	6.1	53,672	0.01%
2024/01/17	40.4	11.81	0	0.00	11.75	40.4	53,613	0.08%
2024/01/16	45.3	11.95	0	0.00	11.90	45.3	53,479	0.08%
2024/01/15	13	12.22	12	12.20	12.15	1	53,015	0.00%
2024/01/12	4	12.25	1	12.25	12.25	3	53,421	0.01%
2024/01/11	8	12.28	15	12.30	12.25	-7	53,564	-0.01%
2024/01/10	11	12.26	0	0.00	12.25	11	53,837	0.02%
2024/01/09	4	12.38	24	12.33	12.30	-20	54,039	-0.04%
2024/01/08	3	12.35	10	12.40	12.45	-7	54,143	-0.01%
2024/01/05	5	12.30	10	12.30	12.35	-5	54,146	-0.01%
2024/01/04	11	12.30	5	12.33	12.30	6	54,691	0.01%
2024/01/03	7	12.34	5	12.30	12.30	2	55,093	0.00%
2024/01/02	31	12.55	6	12.45	12.45	25	54,856	0.05%
2023/12/29	0	0.00	10	12.50	12.55	-10	54,797	-0.02%
2023/12/28	1	12.50	1	12.55	12.55	0	55,028	0.00%
2023/12/27	13	12.45	1	12.50	12.50	12	54,781	0.02%
2023/12/26	2	12.30	0	0.00	12.40	2	54,623	0.00%
2023/12/25	1.1	12.25	3	12.25	12.30	-1.9	54,655	0.00%
2023/12/22	3	12.30	8	12.25	12.25	-5	54,856	-0.01%
2023/12/21	2	12.30	6.4	12.30	12.30	-4.4	54,925	-0.01%
2023/12/20	12	12.39	50	12.40	12.35	-38	54,910	-0.07%
2023/12/19	8	12.35	5	12.35	12.35	3	55,067	0.01%
2023/12/18	55	12.45	12.3	12.41	12.45	42.7	55,132	0.08%
2023/12/15	18	12.55	8	12.55	12.55	10	55,269	0.02%
2023/12/14	0	0.00	9	12.49	12.50	-9	54,687	-0.02%
2023/12/13	26.1	12.20	7	12.23	12.20	19.1	53,630	0.04%
2023/12/12	14	12.31	4.1	12.30	12.25	9.9	53,809	0.02%
2023/12/11	1	12.35	0	0.00	12.35	1	53,659	0.00%
2023/12/08	13	12.40	11	12.45	12.45	2	53,556	0.00%
2023/12/07	2	12.35	3.9	12.35	12.35	-1.9	53,498	0.00%
2023/12/06	0	0.00	2	12.35	12.35	-2	53,356	0.00%
2023/12/05	26	12.23	0	0.00	12.30	26	53,211	0.05%
2023/12/04	53.1	12.38	9	12.42	12.35	44.1	52,563	0.08%
2023/12/01	2.1	12.55	2	12.65	12.55	0.1	51,212	0.00%
2023/11/30	38	12.54	76.5	12.62	12.70	-38.5	49,413	-0.08%
2023/11/29	17.2	12.52	16.3	12.57	12.60	0.9	45,066	0.00%
2023/11/28	14.3	12.37	8	12.36	12.55	6.3	42,005	0.01%
2023/11/27	50.2	12.32	23.1	12.41	12.45	27.1	39,420	0.07%
2023/11/24	2	12.15	111	12.22	12.55	-109	35,732	-0.31%	大賣/鉅額交易
2023/11/22	34	12.13	62.1	12.03	12.30	-28.1	31,935	-0.09%
2023/11/21	29	12.10	31.3	12.12	12.20	-2.3	30,415	-0.01%
2023/11/20	28	11.98	0	0.00	11.90	28	29,194	0.10%
2023/11/17	26.5	11.99	16.5	12.04	11.95	10.1	29,073	0.03%
2023/11/16	20	11.85	5.6	11.91	11.95	14.5	28,614	0.05%
2023/11/15	4	11.65	1	11.75	11.80	3	28,189	0.01%
2023/11/14	4	11.55	3	11.60	11.50	1	27,640	0.00%
2023/11/13	4	11.55	5	11.55	11.55	-1	27,617	0.00%
2023/11/10	1	11.50	0	0.00	11.45	1	27,833	0.00%
2023/11/09	0.4	11.48	0	11.45	11.45	0.4	28,172	0.00%
2023/11/08	9.2	11.43	1.2	11.49	11.45	8	28,632	0.03%
2023/11/07	2.2	11.48	3	11.50	11.50	-0.8	28,680	0.00%
2023/11/06	2.9	11.66	6	11.67	11.65	-3.1	28,960	-0.01%
2023/11/03	1.9	11.47	0	0.00	11.55	1.9	28,753	0.01%
2023/11/02	1	11.20	0	0.00	11.20	1	28,448	0.00%
2023/11/01	2.3	11.20	1	11.20	11.20	1.3	27,918	0.00%
2023/10/31	11.3	11.22	3	11.20	11.30	8.3	27,990	0.03%
2023/10/30	13.7	11.21	7.5	11.34	11.20	6.2	28,435	0.02%
2023/10/27	1.1	11.35	0	0.00	11.30	1.1	28,305	0.00%
2023/10/26	36.3	11.35	0.4	11.40	11.30	35.9	28,839	0.12%
2023/10/25	3.4	11.51	7	11.51	11.50	-3.6	28,538	-0.01%
2023/10/24	11.1	11.50	331	11.45	11.55	-319.9	29,404	-1.09%	大賣/鉅額交易
2023/10/23	23.1	11.58	0	0.00	11.55	23.1	29,930	0.08%
2023/10/20	4.2	11.61	1	11.70	11.70	3.2	29,769	0.01%
2023/10/19	13.4	11.85	10	11.85	11.85	3.4	29,817	0.01%
2023/10/18	0	0.00	23	11.89	11.95	-23	30,196	-0.08%
2023/10/17	8.2	12.00	50	11.95	11.95	-41.8	30,459	-0.14%
2023/10/16	2.2	12.02	0.1	12.00	12.05	2.1	30,957	0.01%
2023/10/13	56	11.97	1	12.00	12.05	55	31,600	0.17%
2023/10/12	10	11.95	1	12.05	12.05	9	32,038	0.03%
2023/10/11	152	11.88	8	11.90	11.95	144	31,848	0.45%	大買/鉅額交易
2023/10/06	1	11.55	1	11.60	11.60	0	31,756	0.00%
2023/10/05	9.5	11.61	0	0.00	11.55	9.5	31,921	0.03%
2023/10/04	67	11.60	10	11.65	11.55	57	31,971	0.18%
2023/10/03	9.2	11.72	0	0.00	11.70	9.2	32,604	0.03%
2023/10/02	8	11.80	0	0.00	11.75	8	32,989	0.02%
2023/09/28	4	11.80	4.1	11.84	11.80	0	33,805	0.00%
2023/09/27	6	11.75	9	11.70	11.75	-3	34,084	-0.01%
2023/09/26	0.1	11.80	0	0.00	11.80	0.1	34,680	0.00%
2023/09/25	7	11.85	5	11.76	11.85	2	34,740	0.01%
2023/09/22	48	11.75	0	0.00	11.70	48	35,247	0.14%
2023/09/21	108.3	11.80	0	0.00	11.75	108.3	35,117	0.31%	大買/鉅額交易
2023/09/20	14	11.91	0	0.00	11.85	14	34,924	0.04%
2023/09/19	3	12.02	0.2	12.00	11.95	2.8	34,882	0.01%
2023/09/18	0.2	12.04	0.2	12.00	12.00	-0.1	35,007	0.00%
2023/09/15	202	12.10	8	12.05	12.05	194	35,255	0.55%	大買/鉅額交易
2023/09/14	0	12.00	0	0.00	12.05	0	35,171	0.00%
2023/09/13	7	11.99	0.1	12.00	11.95	7	35,381	0.02%
2023/09/12	0	12.00	0	0.00	11.95	0	35,878	0.00%
2023/09/11	6	11.98	1	11.95	11.95	5	36,058	0.01%
2023/09/08	2	11.90	2.3	11.91	11.95	-0.3	36,122	0.00%
2023/09/07	4	11.85	12	11.85	11.90	-8	36,508	-0.02%
2023/09/06	8.2	11.90	0.3	11.90	11.85	7.9	36,588	0.02%
2023/09/05	2.1	11.95	0.6	12.05	12.00	1.5	36,515	0.00%
2023/09/04	1	12.00	2	11.98	12.05	-1	36,677	0.00%
2023/09/01	8	11.93	3	11.95	11.95	5	36,792	0.01%
2023/08/31	32	11.92	3.8	11.95	11.85	28.2	36,860	0.08%
2023/08/30	0	0.00	10	12.00	12.00	-10	36,989	-0.03%
2023/08/29	17.1	11.85	5	11.87	11.95	12.1	37,346	0.03%
2023/08/28	5	11.85	0	0.00	11.90	5	37,572	0.01%
2023/08/25	10.1	11.72	0	0.00	11.70	10.1	38,998	0.03%
2023/08/24	7.1	11.76	0	0.00	11.75	7.1	39,531	0.02%
2023/08/23	16.9	11.80	1	11.85	11.80	15.9	39,899	0.04%
2023/08/22	29	11.84	0	0.00	11.80	29	40,490	0.07%
2023/08/21	7	11.91	0	0.00	11.90	7	40,910	0.02%
2023/08/18	15.8	11.93	0	0.00	11.90	15.8	41,285	0.04%
2023/08/17	4	11.80	6	11.80	11.90	-2	41,443	0.00%
2023/08/16	6.2	11.88	0	0.00	11.90	6.2	41,624	0.01%
2023/08/15	15.4	12.07	203	12.05	12.05	-187.6	41,393	-0.45%	大賣/鉅額交易
2023/08/14	34.1	12.17	2	12.20	12.15	32.1	41,441	0.08%
2023/08/11	3	12.45	1.1	12.56	12.40	1.9	41,219	0.00%
2023/08/10	7	12.55	6	12.50	12.50	1	41,338	0.00%
2023/08/09	3	12.43	0	0.00	12.50	3	41,164	0.01%
2023/08/08	3.4	12.44	25	12.43	12.40	-21.6	41,385	-0.05%
2023/08/07	1	12.50	42	12.48	12.50	-41	41,235	-0.10%
2023/08/04	210	12.53	300	12.45	12.50	-90	41,371	-0.22%	大買/大賣/
2023/08/02	9.8	12.43	5	12.40	12.40	4.8	41,461	0.01%
2023/08/01	11.4	12.60	7	12.66	12.65	4.4	42,203	0.01%
2023/07/31	36.2	12.64	3.3	12.73	12.55	32.9	41,906	0.08%
2023/07/28	12.1	12.58	5	12.60	12.60	7.1	41,154	0.02%
2023/07/27	5.3	12.72	83	12.63	12.70	-77.7	40,781	-0.19%
2023/07/26	64	12.44	23.4	12.46	12.45	40.7	39,740	0.10%
2023/07/25	17	12.29	5	12.28	12.25	12	38,914	0.03%
2023/07/24	11	12.28	11	12.25	12.25	0	39,313	0.00%
2023/07/21	7.1	12.34	0	0.00	12.30	7.1	39,211	0.02%
2023/07/20	3	12.35	2	12.43	12.40	1	39,236	0.00%
2023/07/19	29	12.36	1	12.45	12.30	28	39,208	0.07%
2023/07/18	26.8	12.39	5	12.46	12.35	21.8	38,986	0.06%
2023/07/17	33	12.50	6	12.41	12.50	27	38,150	0.07%
2023/07/14	3.8	12.30	31	12.32	12.30	-27.2	37,476	-0.07%
2023/07/13	12.5	12.24	16	12.27	12.15	-3.5	37,297	-0.01%
2023/07/12	11.7	12.25	8	12.24	12.30	3.7	37,007	0.01%
2023/07/11	0	0.00	20	12.35	12.30	-20	37,145	-0.05%
2023/07/10	110.5	12.32	250.6	12.37	12.20	-140.1	37,253	-0.38%	大買/大賣/鉅額交易
2023/07/07	212.5	11.87	453.5	11.80	11.90	-241	36,579	-0.66%	大買/大賣/鉅額交易
2023/07/06	43.8	12.03	0	0.00	11.95	43.8	36,258	0.12%
2023/07/05	37	12.20	12	12.20	12.15	25	35,477	0.07%
2023/07/04	35.7	12.26	247	12.33	12.20	-211.3	35,383	-0.60%	大賣/鉅額交易
2023/07/03	19.2	12.40	16	12.42	12.40	3.2	34,738	0.01%
2023/06/30	23	12.48	1	12.45	12.40	22	34,721	0.06%
2023/06/29	17	12.57	5	12.60	12.55	12	34,295	0.03%
2023/06/28	3.2	12.53	1	12.50	12.55	2.2	34,327	0.01%
2023/06/27	18	12.55	4.9	12.56	12.50	13.1	34,223	0.04%
2023/06/26	5.7	12.62	13	12.65	12.60	-7.3	34,067	-0.02%
2023/06/21	30.1	12.68	1	12.65	12.70	29.1	34,087	0.09%
2023/06/20	80.1	12.70	11	12.65	12.70	69.1	34,095	0.20%
2023/06/19	106.2	12.70	11	12.70	12.70	95.2	33,951	0.28%	大買/
2023/06/16	13.4	12.80	10	12.80	12.75	3.4	33,773	0.01%
2023/06/15	15	12.85	16	12.80	12.80	-1	33,371	0.00%
2023/06/14	53	12.90	12.7	12.90	12.90	40.3	33,717	0.12%
2023/06/13	73	12.88	37	12.89	12.85	36	34,207	0.11%
2023/06/12	7	12.94	23	12.97	12.90	-16	34,173	-0.05%
2023/06/09	9.3	12.98	1	12.95	13.00	8.3	34,750	0.02%
2023/06/08	10	13.04	15	13.00	13.00	-5	35,215	-0.01%
2023/06/07	246	13.10	0.9	13.10	13.10	245.1	35,617	0.69%	大買/鉅額交易
2023/06/06	1	13.05	21.2	13.10	13.10	-20.2	35,539	-0.06%
2023/06/05	21	13.00	61	13.10	13.00	-40	35,469	-0.11%
2023/06/02	1	12.90	0	0.00	12.90	1	35,074	0.00%
2023/06/01	4	12.80	0	12.90	12.80	4	34,776	0.01%
2023/05/31	5	12.73	4.2	12.86	12.70	0.8	34,643	0.00%
2023/05/30	17	12.82	1	12.85	12.80	16	33,423	0.05%
2023/05/29	31.2	12.89	34.5	12.92	12.80	-3.3	33,060	-0.01%
2023/05/26	20	12.90	27	12.94	12.85	-7	32,925	-0.02%
2023/05/25	16	13.22	0	0.00	13.00	16	32,351	0.05%
2023/05/24	5	13.34	104	13.40	13.30	-99	31,920	-0.31%	大賣/
2023/05/23	7	13.34	7	13.30	13.30	0	31,516	0.00%
2023/05/22	1	13.30	20.4	13.25	13.30	-19.4	31,368	-0.06%
2023/05/19	2	13.18	24	13.16	13.20	-22	31,058	-0.07%
2023/05/18	11	13.20	103.6	13.16	13.20	-92.6	30,976	-0.30%	大賣/
2023/05/17	5	12.92	137.2	13.09	13.05	-132.2	30,495	-0.43%	大賣/鉅額交易
2023/05/16	5	12.87	26	12.92	13.00	-21	30,147	-0.07%
2023/05/15	2	12.55	319.1	12.69	12.80	-317.1	29,985	-1.06%	大賣/鉅額交易
2023/05/12	11.1	12.58	22	12.65	12.65	-10.9	29,769	-0.04%
2023/05/11	7.9	12.77	45	12.78	12.80	-37.1	29,418	-0.13%
2023/05/10	1.6	12.93	7	12.90	12.95	-5.4	29,302	-0.02%
2023/05/09	5.1	12.73	49	12.81	12.85	-43.9	29,283	-0.15%
2023/05/08	56.6	12.76	51.1	12.77	12.80	5.5	29,107	0.02%
2023/05/05	2.2	13.25	8	13.30	13.30	-5.8	27,761	-0.02%
2023/05/04	1	13.20	33	13.25	13.25	-32	28,006	-0.11%
2023/05/03	2.3	13.15	8	13.16	13.20	-5.7	28,349	-0.02%
2023/05/02	0	0.00	27	13.10	13.20	-27	28,770	-0.09%
2023/04/28	0	0.00	1.7	13.03	13.10	-1.7	29,486	-0.01%
2023/04/27	0	0.00	4	13.04	12.95	-4	29,614	-0.01%
2023/04/26	9	12.89	26	12.95	13.05	-17	29,273	-0.06%
2023/04/25	4	12.99	100	13.18	12.95	-96	28,761	-0.33%
2023/04/24	11	13.25	20.8	13.23	13.20	-9.8	28,179	-0.03%
2023/04/21	1.1	13.15	8.7	13.19	13.15	-7.6	27,748	-0.03%
2023/04/20	0.1	13.05	0	0.00	13.05	0.1	27,377	0.00%
2023/04/19	11	13.07	5	13.10	13.05	6	27,805	0.02%
2023/04/18	1	13.10	4	13.15	13.15	-3	27,717	-0.01%
2023/04/17	1	13.20	40.1	13.28	13.25	-39.1	27,621	-0.14%
2023/04/14	13.1	13.25	75.9	13.25	13.30	-62.8	27,440	-0.23%
2023/04/13	8	13.18	10.1	13.15	13.20	-2.1	27,109	-0.01%
2023/04/12	16	13.14	139	13.19	13.20	-123	26,764	-0.46%	大賣/鉅額交易
2023/04/11	0.5	13.00	9	12.92	13.00	-8.5	26,444	-0.03%
2023/04/10	13.1	12.86	5.4	12.88	12.90	7.7	26,335	0.03%
2023/04/07	1.2	12.67	211	12.75	12.80	-209.8	26,163	-0.80%	大賣/鉅額交易
2023/04/06	0	0.00	0.5	12.55	12.55	-0.5	25,809	0.00%
2023/03/31	2.2	12.57	6	12.50	12.55	-3.8	25,613	-0.01%
2023/03/30	11	12.49	0	0.00	12.50	11	25,411	0.04%
2023/03/29	1.1	12.60	47	12.60	12.60	-45.9	25,347	-0.18%
2023/03/28	2	12.45	0	0.00	12.45	2	25,376	0.01%
2023/03/27	2	12.50	0	0.00	12.45	2	25,339	0.01%
2023/03/24	17.2	12.40	2.6	12.40	12.40	14.6	25,833	0.06%
2023/03/23	1	12.50	2	12.45	12.55	-1	25,593	0.00%
2023/03/22	4.2	12.44	5.1	12.40	12.40	-0.9	25,544	0.00%
2023/03/21	40	12.30	2	12.25	12.25	38	25,792	0.15%
2023/03/20	22.9	12.12	81	12.08	12.10	-58.1	25,972	-0.22%
2023/03/17	52	12.21	0	0.00	12.20	52	25,913	0.20%
2023/03/16	83.7	12.19	23	12.15	12.10	60.7	25,616	0.24%
2023/03/15	8	12.56	2	12.60	12.50	6	25,367	0.02%
2023/03/14	23.7	12.58	4	12.55	12.55	19.7	25,273	0.08%
2023/03/13	21.2	12.79	12	12.80	12.80	9.2	24,754	0.04%
2023/03/10	26.9	12.94	93.8	13.05	12.90	-66.9	24,453	-0.27%
2023/03/09	28	13.10	100	13.10	13.10	-72	24,424	-0.29%
2023/03/08	33.2	13.21	452	13.20	13.20	-418.8	25,121	-1.67%	大賣/鉅額交易
2023/03/07	5	13.21	374	13.21	13.25	-369	25,718	-1.43%	大賣/鉅額交易
2023/03/06	8.2	13.12	17	13.19	13.15	-8.8	26,209	-0.03%
2023/03/03	179	13.10	0	0.00	13.10	179	26,668	0.67%	大買/鉅額交易
2023/03/02	20	13.08	204	13.10	13.10	-184	28,066	-0.66%	大賣/鉅額交易
2023/03/01	2	13.08	21	13.07	13.05	-19	28,476	-0.07%
2023/02/24	7.7	13.12	189.3	13.20	13.20	-181.6	28,866	-0.63%	大賣/鉅額交易
2023/02/23	22	13.12	1.6	13.15	13.20	20.4	28,602	0.07%
2023/02/22	20	13.09	207	13.10	13.10	-187	28,595	-0.65%	大賣/鉅額交易
2023/02/21	2.2	13.21	0	0.00	13.20	2.2	28,445	0.01%
2023/02/20	1.2	13.30	25	13.33	13.35	-23.8	28,738	-0.08%
2023/02/17	1.3	13.19	13	13.20	13.20	-11.8	28,781	-0.04%
2023/02/16	10.2	13.06	4	13.05	13.05	6.2	29,019	0.02%
2023/02/15	25.2	13.03	6	13.05	13.00	19.2	29,647	0.06%
2023/02/14	91	13.10	5	13.10	13.05	86	29,765	0.29%
2023/02/13	22.2	13.04	6	13.05	13.05	16.2	29,790	0.05%
2023/02/10	120	12.95	0	0.00	12.90	120	29,659	0.40%	大買/鉅額交易
2023/02/09	16.3	13.00	10	12.95	13.00	6.3	29,694	0.02%
2023/02/08	1.2	13.06	0	0.00	13.00	1.2	29,744	0.00%
2023/02/07	31	13.10	0	0.00	13.05	31	29,811	0.10%
2023/02/06	195	13.15	220	13.05	13.05	-25	29,761	-0.08%	大買/大賣/
2023/02/03	6	13.08	108.5	13.10	13.10	-102.5	29,763	-0.34%	大賣/鉅額交易
2023/02/02	1	13.05	0	0.00	13.15	1	29,855	0.00%
2023/02/01	40.1	13.09	1	13.10	13.15	39.1	29,676	0.13%
2023/01/31	25.7	13.19	0	0.00	13.20	25.7	29,451	0.09%
2023/01/30	7.2	13.20	1	13.15	13.20	6.2	29,286	0.02%
2023/01/17	4	13.01	2	13.00	13.05	2	28,843	0.01%
2023/01/16	0	0.00	10	13.00	13.00	-10	28,920	-0.03%
2023/01/13	2	12.98	4	12.98	12.95	-2	28,982	-0.01%
2023/01/12	10.4	12.93	3	12.95	12.95	7.3	29,601	0.02%
2023/01/11	3	12.90	1	12.95	12.90	2	29,806	0.01%
2023/01/10	1.2	12.99	3	13.00	13.00	-1.8	30,096	-0.01%
2023/01/09	5	12.99	25.7	13.01	13.05	-20.7	30,697	-0.07%
2023/01/06	0	0.00	1	12.85	12.85	-1	30,836	0.00%
2023/01/05	1.7	12.84	0	0.00	12.75	1.7	31,589	0.01%
2023/01/04	3.2	12.67	0	0.00	12.65	3.2	31,894	0.01%
2023/01/03	2	12.60	1	12.70	12.65	1	32,407	0.00%
2022/12/30	3.1	12.62	1.2	12.65	12.60	1.9	32,374	0.01%
2022/12/29	14	12.64	0	0.00	12.60	14	32,654	0.04%
2022/12/28	2.2	12.75	1	12.80	12.70	1.2	32,814	0.00%
2022/12/27	2.2	12.80	3	12.85	12.80	-0.8	33,115	0.00%
2022/12/26	2	12.75	3	12.77	12.80	-1	33,481	0.00%
2022/12/22	1	12.70	1	12.75	12.80	0	34,711	0.00%
2022/12/21	0.2	12.65	0	0.00	12.55	0.2	35,392	0.00%
2022/12/20	0.1	12.60	9	12.68	12.50	-8.9	35,591	-0.03%
2022/12/19	10.4	12.69	0	0.00	12.70	10.4	35,816	0.03%
2022/12/16	25.5	12.72	0	0.00	12.70	25.5	35,953	0.07%
2022/12/15	3.1	12.83	1	12.85	12.85	2.1	35,798	0.01%
2022/12/14	2.2	12.80	0	0.00	12.85	2.2	35,970	0.01%
2022/12/13	19.6	12.75	3	13.00	12.80	16.6	35,904	0.05%
2022/12/12	9.2	12.71	290	12.75	12.95	-280.8	35,739	-0.79%	大賣/鉅額交易
2022/12/09	8.2	12.95	0	0.00	12.95	8.2	35,902	0.02%
2022/12/08	150.9	13.00	8	12.94	12.95	142.9	35,926	0.40%	大買/鉅額交易
2022/12/07	0	0.00	5	13.10	13.05	-5	35,906	-0.01%
2022/12/06	18.5	13.22	1	13.35	13.15	17.5	35,608	0.05%
2022/12/05	12	13.41	1	13.40	13.40	11	35,543	0.03%
2022/12/02	0	0.00	61.5	13.42	13.45	-61.5	35,558	-0.17%
2022/12/01	9	13.37	12.4	13.41	13.35	-3.4	35,802	-0.01%
2022/11/30	1	13.35	2	13.38	13.35	-1	35,621	0.00%
2022/11/29	3	13.25	7.3	13.30	13.20	-4.3	35,278	-0.01%
2022/11/28	8.1	12.85	0	0.00	12.90	8.1	34,752	0.02%
2022/11/25	4.1	12.95	2	13.00	12.90	2.1	34,401	0.01%
2022/11/24	146.1	13.17	143	13.14	12.90	3.1	34,049	0.01%	大買/大賣/
2022/11/23	6	13.60	15	13.59	13.50	-9	32,858	-0.03%
2022/11/22	11	13.34	32.5	13.37	13.45	-21.5	32,652	-0.07%
2022/11/21	5	13.15	13	13.10	13.10	-8	32,038	-0.02%
2022/11/18	1	12.90	32	12.95	13.00	-31	31,905	-0.10%
2022/11/17	9	12.86	2	12.90	12.95	7	32,036	0.02%
2022/11/16	8.2	13.04	2	12.95	13.00	6.2	32,232	0.02%
2022/11/15	74.1	13.09	11	13.14	13.15	63.1	31,920	0.20%
2022/11/14	3	13.00	1.2	12.97	13.00	1.8	31,678	0.01%
2022/11/11	13	12.89	23	12.79	12.90	-10	31,336	-0.03%
2022/11/10	7	12.31	279	12.25	12.30	-272	30,699	-0.89%	大賣/鉅額交易
2022/11/09	6	12.42	151	12.45	12.50	-145	30,668	-0.47%	大賣/鉅額交易
2022/11/08	1	12.40	9	12.40	12.45	-8	30,757	-0.03%
2022/11/07	3	12.33	44	12.30	12.35	-41	30,958	-0.13%
2022/11/04	2	12.05	5	12.10	12.20	-3	31,640	-0.01%
2022/11/03	25	11.94	3	12.05	12.00	22	32,096	0.07%
2022/11/02	3	11.92	0	0.00	11.95	3	32,186	0.01%
2022/11/01	1	11.95	3	11.95	11.95	-2	32,472	-0.01%
2022/10/31	111	11.89	5	11.85	11.75	106	33,331	0.32%	大買/鉅額交易
2022/10/28	5	11.79	0	0.00	11.70	5	33,451	0.01%
2022/10/27	61	11.80	9.2	11.79	11.75	51.8	33,651	0.15%
2022/10/26	103	11.55	35	11.70	11.65	68	33,886	0.20%	大買/
2022/10/25	0	0.00	9	11.42	11.45	-9	33,785	-0.03%
2022/10/24	16.3	11.16	1	11.20	11.15	15.3	33,711	0.05%
2022/10/21	147	11.28	1	11.25	11.20	146	33,642	0.43%	大買/鉅額交易
2022/10/20	15.2	10.99	35	11.06	11.45	-19.8	33,576	-0.06%
2022/10/19	35.1	11.30	11.2	11.22	11.20	23.9	33,184	0.07%
2022/10/18	7.5	11.20	2	11.23	11.35	5.5	33,159	0.02%
2022/10/17	54.2	11.22	48	11.23	11.30	6.2	33,315	0.02%
2022/10/14	27.2	11.69	0	0.00	11.65	27.2	33,402	0.08%
2022/10/13	33.3	11.78	16	11.80	11.70	17.3	33,643	0.05%
2022/10/12	6.2	12.07	9	12.09	12.20	-2.8	33,503	-0.01%
2022/10/11	0	0.00	14	12.14	12.15	-14	33,678	-0.04%
2022/10/07	5.1	12.32	10	12.35	12.35	-4.9	33,475	-0.01%
2022/10/06	0	0.00	2	12.38	12.40	-2	33,769	-0.01%
2022/10/05	2	12.30	8.8	12.27	12.30	-6.8	34,247	-0.02%
2022/10/04	3.3	11.89	7	11.95	11.90	-3.7	34,793	-0.01%
2022/10/03	14.1	11.80	46.2	11.80	11.80	-32.1	34,722	-0.09%
2022/09/30	119.4	12.00	11	12.01	12.00	108.4	34,939	0.31%	大買/鉅額交易
2022/09/29	14	12.27	5	12.25	12.25	9	35,131	0.03%
2022/09/28	24.5	12.19	0	0.00	12.15	24.5	36,677	0.07%
2022/09/27	19	12.53	0	12.60	12.55	19	37,719	0.05%
2022/09/26	43.5	12.66	5	12.65	12.60	38.5	38,487	0.10%
2022/09/23	15	12.85	5	12.92	12.85	10	39,310	0.03%
2022/09/22	15.2	12.86	15	12.83	12.80	0.2	40,238	0.00%
2022/09/21	5.8	12.98	0	0.00	13.00	5.8	40,178	0.01%
2022/09/20	1	13.10	14	13.10	13.10	-13	40,194	-0.03%
2022/09/19	6.5	12.96	1	12.95	12.95	5.5	40,364	0.01%
2022/09/16	5.6	13.06	0	0.00	13.10	5.6	40,380	0.01%
2022/09/15	2.2	13.16	7	13.21	13.15	-4.8	40,371	-0.01%
2022/09/14	17.5	13.09	3.5	13.17	13.10	14	40,646	0.03%
2022/09/13	21	13.35	2.2	13.45	13.40	18.8	41,148	0.05%
2022/09/12	0	0.00	40	13.20	13.35	-40	42,125	-0.09%
2022/09/08	7.1	12.90	7	13.02	13.05	0.1	42,931	0.00%
2022/09/07	68.7	12.88	0	0.00	12.85	68.7	43,472	0.16%
2022/09/06	2.4	13.06	0	0.00	13.15	2.4	43,131	0.01%
2022/09/05	16.3	13.04	2	13.05	13.10	14.2	43,196	0.03%
2022/09/02	10.4	13.22	5	13.20	13.15	5.4	43,369	0.01%
2022/09/01	12.7	13.21	3	13.30	13.30	9.7	43,288	0.02%
2022/08/31	1.2	13.40	0	0.00	13.40	1.2	43,083	0.00%
2022/08/30	17.1	13.29	5	13.37	13.35	12.1	42,942	0.03%
2022/08/29	4.9	13.40	0	0.00	13.35	4.9	42,862	0.01%
2022/08/26	2	13.70	29	13.74	13.75	-27	42,686	-0.06%
2022/08/25	2.2	13.61	28	13.60	13.65	-25.8	42,924	-0.06%
2022/08/24	4.3	13.49	3	13.50	13.55	1.3	43,184	0.00%
2022/08/23	9.2	13.58	20	13.55	13.55	-10.8	44,962	-0.02%
2022/08/22	4.3	13.76	0	0.00	13.80	4.3	45,880	0.01%
2022/08/19	2.3	13.88	1	13.80	13.90	1.3	46,495	0.00%
2022/08/18	3	13.85	2	13.90	13.85	1	47,213	0.00%
2022/08/17	1.2	14.00	0	0.00	14.00	1.2	48,740	0.00%
2022/08/16	2.6	13.90	2	13.85	13.90	0.6	49,597	0.00%
2022/08/15	9.1	13.94	1.1	13.90	13.90	8	50,188	0.02%
2022/08/12	11.5	13.85	3	13.87	13.90	8.5	50,247	0.02%
2022/08/11	18.2	13.95	3.9	13.79	13.90	14.2	50,440	0.03%
2022/08/10	9	13.62	16.2	13.56	13.55	-7.2	50,223	-0.01%
2022/08/09	9.1	13.40	5	13.30	13.40	4.1	50,048	0.01%
2022/08/08	7.2	13.25	4	13.31	13.35	3.2	50,538	0.01%
2022/08/05	6.1	13.20	13	13.22	13.35	-6.9	50,824	-0.01%
2022/08/04	22.1	12.79	0	0.00	12.85	22.1	51,344	0.04%
2022/08/03	18.9	12.76	450.1	12.75	12.85	-431.2	51,628	-0.84%	大賣/鉅額交易
2022/08/02	46.2	12.85	17	12.89	12.90	29.2	52,319	0.06%
2022/08/01	51.1	13.01	3	13.05	13.05	48.1	53,286	0.09%
2022/07/29	3.2	12.94	10	12.96	12.90	-6.8	53,744	-0.01%
2022/07/28	4	12.91	0	0.00	12.95	4	53,825	0.01%
2022/07/27	11	12.86	5.4	12.85	12.85	5.6	53,828	0.01%
2022/07/26	54.2	12.95	29	12.96	12.95	25.2	54,020	0.05%
2022/07/25	33.2	12.85	10	12.85	12.85	23.2	54,429	0.04%
2022/07/22	3.1	12.69	2	12.75	12.75	1.1	54,861	0.00%
2022/07/21	10	12.56	205	12.55	12.65	-195	55,525	-0.35%	大賣/鉅額交易
2022/07/20	264	13.02	53	12.79	12.75	211	55,493	0.38%	大買/鉅額交易
2022/07/19	37	12.76	30	12.85	12.80	7	55,479	0.01%
2022/07/18	64	12.65	10	12.70	12.70	54	55,457	0.10%
2022/07/15	35.3	12.59	0	0.00	12.50	35.3	55,469	0.06%
2022/07/14	23.1	12.77	5	12.80	12.75	18.1	55,745	0.03%
2022/07/13	104	12.76	57	12.71	12.80	47	55,895	0.08%	大買/
2022/07/12	137.5	12.35	10	12.34	12.30	127.5	56,245	0.23%	大買/鉅額交易
2022/07/11	14	12.90	4	12.90	12.80	10	56,183	0.02%
2022/07/08	23.8	12.94	1	13.05	12.90	22.8	56,933	0.04%
2022/07/07	8.9	12.90	8	12.88	12.90	0.9	56,884	0.00%
2022/07/06	96.8	13.01	0.1	13.00	12.90	96.7	56,712	0.17%
2022/07/05	31	14.21	128.2	14.28	14.25	-97.2	56,037	-0.17%	大賣/
2022/07/04	51.5	14.19	22	14.16	14.20	29.5	55,263	0.05%
2022/07/01	29	14.42	2	14.55	14.30	27	56,045	0.05%
2022/06/30	33.8	14.81	14	14.80	14.70	19.8	56,326	0.04%
2022/06/29	5	15.18	1.4	15.24	15.20	3.6	55,861	0.01%
2022/06/28	0	0.00	1	15.30	15.30	-1	57,279	0.00%
2022/06/27	2	15.30	7	15.32	15.25	-5	57,834	-0.01%
2022/06/24	0	0.00	12	15.19	15.25	-12	57,680	-0.02%
2022/06/23	10.5	14.99	4	15.00	15.10	6.5	58,066	0.01%
2022/06/22	62.3	15.38	23.2	15.15	15.10	39	58,007	0.07%
2022/06/21	2	15.13	29	15.22	15.30	-27	57,943	-0.05%
2022/06/20	34.9	14.84	15	15.30	14.70	19.9	57,917	0.03%
2022/06/17	31.1	15.06	5	15.02	15.15	26.1	57,370	0.05%
2022/06/16	29.6	15.37	2	15.40	15.25	27.6	57,547	0.05%
2022/06/15	17.2	15.50	0	0.00	15.50	17.2	60,394	0.03%
2022/06/14	7.3	15.46	2	15.48	15.55	5.3	61,948	0.01%
2022/06/13	29.5	15.39	2	15.43	15.50	27.5	62,344	0.04%
2022/06/10	208.1	15.85	0	0.00	15.85	208.1	62,582	0.33%	大買/鉅額交易
2022/06/09	24	16.02	0	0.00	16.00	24	62,879	0.04%
2022/06/08	19	16.04	11.1	16.00	16.00	7.9	63,200	0.01%
2022/06/07	9.3	15.95	2	16.00	15.90	7.3	64,557	0.01%
2022/06/06	7	15.83	6	15.99	16.05	1	65,053	0.00%
2022/06/02	12.3	15.84	1	15.85	15.80	11.3	66,395	0.02%
2022/06/01	14.4	16.04	0	0.00	15.95	14.4	69,532	0.02%
2022/05/31	1.4	16.01	11	15.95	16.20	-9.6	71,755	-0.01%
2022/05/30	5.3	15.91	29	16.11	16.15	-23.7	70,440	-0.03%
2022/05/27	9.2	15.45	20	15.45	15.50	-10.8	71,191	-0.02%
2022/05/26	24	15.24	3	15.30	15.15	21	71,903	0.03%
2022/05/25	76.2	15.25	30	15.27	15.20	46.2	72,657	0.06%
2022/05/24	36.4	15.75	33.5	15.79	15.60	2.9	73,540	0.00%
2022/05/23	10.6	15.80	21.7	15.76	15.90	-11.1	72,906	-0.02%
2022/05/20	3	15.92	1	15.90	15.90	2	73,902	0.00%
2022/05/19	37.7	15.82	1	15.85	15.80	36.7	74,219	0.05%
2022/05/18	24.1	16.28	30.2	16.05	16.35	-6.1	74,585	-0.01%
2022/05/17	5.2	15.95	3	15.95	15.85	2.2	74,977	0.00%
2022/05/16	37.2	15.81	48	15.89	15.85	-10.8	75,317	-0.01%
2022/05/13	15.4	15.99	2.5	16.01	16.00	12.9	75,827	0.02%
2022/05/12	52.8	16.03	10.2	16.07	15.85	42.6	76,243	0.06%
2022/05/11	22.8	16.49	1.5	16.50	16.40	21.3	75,317	0.03%
2022/05/10	21.5	16.68	47.2	16.54	16.70	-25.8	75,489	-0.03%
2022/05/09	48.3	16.94	90	17.02	16.85	-41.7	75,350	-0.06%
2022/05/06	17.5	17.33	34.1	17.35	17.45	-16.6	75,578	-0.02%
2022/05/05	27.3	17.65	2	17.70	17.65	25.3	77,448	0.03%
2022/05/04	8.3	17.64	19	17.61	17.70	-10.7	77,747	-0.01%
2022/05/03	16.6	17.69	63	17.74	17.70	-46.4	78,503	-0.06%
2022/04/29	31	17.93	109.1	17.97	17.95	-78.1	79,946	-0.10%	大賣/
2022/04/28	22.2	17.67	27	17.77	17.90	-4.8	81,077	-0.01%
2022/04/27	51.3	17.78	119	17.80	17.80	-67.7	82,023	-0.08%	大賣/
2022/04/26	55.1	18.19	52.8	18.22	18.20	2.3	82,580	0.00%
2022/04/25	138.9	18.20	5	18.25	18.15	133.9	83,009	0.16%	大買/鉅額交易
2022/04/22	64.4	18.54	11	18.52	18.60	53.4	84,359	0.06%
2022/04/21	20.3	18.46	2	18.60	18.40	18.3	87,723	0.02%
2022/04/20	103.6	18.60	9	18.48	18.75	94.6	89,730	0.11%	大買/
2022/04/19	13.6	18.56	33	18.70	18.50	-19.4	92,335	-0.02%
2022/04/18	92.2	18.52	39.1	18.70	18.50	53	96,008	0.06%
2022/04/15	38.6	18.98	32	18.99	19.00	6.6	95,286	0.01%
2022/04/14	76.8	19.27	4	19.36	19.20	72.8	95,330	0.08%
2022/04/13	20.2	19.58	7	19.58	19.65	13.2	94,847	0.01%
2022/04/12	33.2	19.58	10.1	19.55	19.55	23.1	95,107	0.02%
2022/04/11	35.1	19.74	40.2	19.81	19.75	-5.1	94,877	-0.01%
2022/04/08	4.1	19.50	81.2	19.45	19.80	-77	95,305	-0.08%
2022/04/07	37.3	19.58	58.6	19.75	19.30	-21.3	96,001	-0.02%
2022/04/06	24.1	19.42	43.4	19.56	19.70	-19.3	95,900	-0.02%
2022/04/01	14.1	19.22	24	19.29	19.30	-9.9	95,306	-0.01%
2022/03/31	13.1	19.33	42.6	19.31	19.20	-29.5	94,938	-0.03%
2022/03/30	1.3	19.09	32	19.06	19.05	-30.7	94,025	-0.03%
2022/03/29	11.5	18.89	1.5	18.92	18.95	10	94,476	0.01%
2022/03/28	13.1	18.63	12	18.65	18.95	1.1	95,706	0.00%
2022/03/25	45.4	18.88	75	18.82	18.75	-29.6	96,220	-0.03%
2022/03/24	15.2	18.95	40	18.94	19.00	-24.8	97,646	-0.03%
2022/03/23	2.5	18.95	42	18.99	19.00	-39.5	100,697	-0.04%
2022/03/22	21.3	18.71	11.3	18.72	18.75	9.9	100,951	0.01%
2022/03/21	90.3	18.85	19	18.89	18.80	71.3	100,950	0.07%
2022/03/18	14	18.80	80.3	18.84	19.05	-66.3	100,367	-0.07%
2022/03/17	29.6	18.52	90	18.60	18.65	-60.4	97,396	-0.06%
2022/03/16	85.3	17.79	1	17.70	17.85	84.3	96,195	0.09%
2022/03/15	26.1	17.71	35.2	17.71	17.80	-9.1	95,878	-0.01%
2022/03/14	8.1	17.51	0	0.00	17.55	8.1	95,870	0.01%
2022/03/11	7.5	17.48	15	17.49	17.50	-7.6	96,277	-0.01%
2022/03/10	88.1	17.56	62.2	17.64	17.70	25.9	96,520	0.03%
2022/03/09	26.9	17.05	5.5	17.09	17.05	21.4	95,926	0.02%
2022/03/08	93.6	16.98	34	16.96	16.95	59.6	95,709	0.06%
2022/03/07	185.8	17.02	56	17.04	17.05	129.8	94,838	0.14%	大買/鉅額交易
2022/03/04	166.6	17.99	47	17.97	17.90	119.6	92,986	0.13%	大買/鉅額交易
2022/03/03	143.3	18.43	10.5	18.48	18.45	132.8	91,649	0.14%	大買/鉅額交易
2022/03/02	116.7	18.35	22.1	18.31	18.40	94.6	92,395	0.10%	大買/
2022/03/01	129.2	18.76	68	18.86	18.75	61.2	91,081	0.07%	大買/
2022/02/25	99.3	18.85	55	18.79	18.95	44.3	90,730	0.05%
2022/02/24	121.1	18.93	107	18.88	18.85	14.1	90,257	0.02%	大買/大賣/
2022/02/23	26	19.33	34	19.38	19.35	-8	88,904	-0.01%
2022/02/22	55.8	19.28	1.1	19.21	19.40	54.7	90,191	0.06%
2022/02/21	21.1	19.50	4.2	19.56	19.60	16.9	91,665	0.02%
2022/02/18	26	19.43	14.6	19.45	19.50	11.5	96,169	0.01%
2022/02/17	32.9	19.42	13.2	19.37	19.35	19.7	96,496	0.02%
2022/02/16	47	19.29	14	19.31	19.30	33	97,777	0.03%
2022/02/15	48.2	19.39	18	19.37	19.15	30.2	100,508	0.03%
2022/02/14	26.7	19.08	10	19.10	19.20	16.7	100,398	0.02%
2022/02/11	7.8	19.28	19	19.27	19.30	-11.2	99,506	-0.01%
2022/02/10	12	19.13	24	19.28	19.30	-12	99,021	-0.01%
2022/02/09	29	19.35	35	19.30	19.30	-6	98,611	-0.01%
2022/02/08	67.5	19.13	65	19.18	19.25	2.5	98,050	0.00%
2022/02/07	49.7	18.67	70	18.90	19.10	-20.3	96,860	-0.02%
2022/01/26	25	18.23	10	18.24	18.20	15	94,430	0.02%
2022/01/25	44.6	18.11	24	18.09	18.20	20.6	93,985	0.02%
2022/01/24	34.6	18.16	42.2	18.06	18.45	-7.5	93,199	-0.01%
2022/01/21	54.4	18.40	177.3	18.42	18.40	-122.9	91,776	-0.13%	大賣/鉅額交易
2022/01/20	39.3	18.63	20	18.60	18.75	19.3	90,155	0.02%
2022/01/19	56.1	18.91	16	19.12	18.85	40.1	88,874	0.05%
2022/01/18	28	19.06	9.5	19.02	19.10	18.5	87,706	0.02%
2022/01/17	33	18.91	28.2	18.94	18.90	4.9	86,585	0.01%
2022/01/14	86	18.92	127	18.81	18.85	-41	84,692	-0.05%	大賣/
2022/01/13	160.1	18.50	95.9	18.53	18.65	64.2	81,356	0.08%	大買/
2022/01/12	85.3	18.34	26.3	18.40	18.45	58.9	79,413	0.07%
2022/01/11	53	17.93	456.5	18.07	18.25	-403.5	76,726	-0.53%	大賣/鉅額交易
2022/01/10	18	17.26	6	17.30	17.35	12	73,683	0.02%
2022/01/07	16	17.33	0	0.00	17.30	16	73,695	0.02%
2022/01/06	21	17.22	3	17.20	17.25	18	73,345	0.02%
2022/01/05	38.4	17.20	4	17.29	17.20	34.4	73,189	0.05%
2022/01/04	16.3	17.09	9.1	17.07	17.10	7.2	73,110	0.01%
2022/01/03	73.6	17.15	7	17.09	17.15	66.6	72,981	0.09%
2021/12/30	56.7	17.45	18	17.46	17.50	38.7	71,626	0.05%
2021/12/29	36	17.41	63	17.47	17.60	-27	70,492	-0.04%
2021/12/28	17.5	16.98	14	16.99	17.10	3.5	69,355	0.01%
2021/12/27	8.1	16.90	14.5	16.90	16.90	-6.4	68,922	-0.01%
2021/12/24	19	16.79	12.1	16.85	16.85	6.9	69,645	0.01%
2021/12/23	63	16.62	34	16.63	16.70	29	69,265	0.04%
2021/12/22	23.4	16.54	0	0.00	16.65	23.4	68,755	0.03%
2021/12/21	6	16.59	10	16.63	16.60	-4	67,626	-0.01%
2021/12/20	101.3	16.69	23	16.68	16.55	78.3	67,018	0.12%	大買/
2021/12/17	39.1	16.86	45	16.82	16.85	-5.9	65,735	-0.01%
2021/12/16	43.3	16.47	9.5	16.54	16.50	33.8	62,859	0.05%
2021/12/15	4	16.60	1	16.60	16.55	3	63,353	0.00%
2021/12/14	25.1	16.49	4	16.55	16.60	21.1	64,095	0.03%
2021/12/13	37	16.69	10.1	16.71	16.65	26.9	65,341	0.04%
2021/12/10	12.1	16.68	18	16.67	16.60	-5.9	65,336	-0.01%
2021/12/09	8	16.51	80	16.56	16.65	-72	66,257	-0.11%
2021/12/08	37.5	16.61	6	16.63	16.50	31.5	66,982	0.05%
2021/12/07	98	16.42	23.1	16.47	16.70	74.9	66,222	0.11%
2021/12/06	15.2	16.47	22	16.42	16.45	-6.8	65,707	-0.01%
2021/12/03	40.2	16.36	60	16.45	16.35	-19.8	65,448	-0.03%
2021/12/02	174.1	16.10	0	0.00	16.15	174.1	65,049	0.27%	大買/鉅額交易
2021/12/01	27.1	16.16	7	16.25	16.25	20.1	64,906	0.03%
2021/11/30	80.4	16.23	207	16.32	16.40	-126.6	64,479	-0.20%	大賣/鉅額交易
2021/11/29	39.2	16.05	228.8	16.17	16.20	-189.6	64,003	-0.30%	大賣/鉅額交易
2021/11/26	88.4	16.40	30	16.49	16.35	58.4	63,263	0.09%
2021/11/25	14.2	16.66	53	16.65	16.80	-38.8	62,823	-0.06%
2021/11/24	90.2	16.91	21	16.80	16.80	69.2	63,421	0.11%
2021/11/23	25.1	16.76	6	16.89	16.80	19.1	62,961	0.03%
2021/11/22	31.9	16.65	5.3	16.65	16.70	26.6	62,204	0.04%
2021/11/19	65.7	16.79	83	16.87	16.85	-17.3	61,861	-0.03%
2021/11/18	103	17.10	92	17.15	17.10	11	60,633	0.02%	大買/
2021/11/17	121	16.67	301.2	16.57	16.95	-180.2	58,267	-0.31%	大買/大賣/鉅額交易
2021/11/16	27.7	15.41	70	15.46	15.65	-42.3	54,411	-0.08%
2021/11/15	88	15.68	71	15.53	15.60	17	54,942	0.03%
2021/11/12	59	15.09	99	15.06	15.30	-40	53,620	-0.07%
2021/11/11	63.1	14.42	17	14.43	14.50	46.1	51,294	0.09%
2021/11/10	6	14.31	16	14.30	14.35	-10	53,352	-0.02%
2021/11/09	1	14.30	3	14.28	14.30	-2	56,846	0.00%
2021/11/08	18	14.26	22	14.25	14.30	-4	57,001	-0.01%
2021/11/05	17.2	14.13	32	14.15	14.15	-14.8	58,065	-0.03%
2021/11/04	0.3	14.15	27	14.16	14.15	-26.7	59,407	-0.04%
2021/11/03	31.2	14.15	4	14.14	14.15	27.2	60,455	0.04%
2021/11/02	4	14.13	0	0.00	14.15	4	61,236	0.01%
2021/11/01	10	14.15	1	14.10	14.10	9	61,653	0.01%
2021/10/29	12	14.23	2	14.20	14.20	10	61,686	0.02%
2021/10/28	10	14.30	0	0.00	14.35	10	61,681	0.02%
2021/10/27	5	14.31	4	14.30	14.30	1	61,901	0.00%
2021/10/26	23	14.28	16	14.30	14.30	7	62,189	0.01%
2021/10/25	5	14.16	36	14.15	14.15	-31	62,115	-0.05%
2021/10/22	40.3	14.16	1	14.10	14.15	39.3	63,530	0.06%
2021/10/21	7	14.19	15	14.20	14.15	-8	64,559	-0.01%
2021/10/20	18.4	14.11	1	14.10	14.15	17.4	64,956	0.03%
2021/10/19	4	14.26	5	14.30	14.25	-1	65,046	0.00%
2021/10/18	14	14.25	5.3	14.29	14.20	8.7	65,164	0.01%
2021/10/15	12.7	14.05	3	14.10	14.10	9.7	65,357	0.01%
2021/10/14	26.2	14.02	2	14.05	14.00	24.2	66,634	0.04%
2021/10/13	2	14.10	0	0.00	14.10	2	68,350	0.00%
2021/10/12	4.4	14.13	73	14.12	14.20	-68.6	70,419	-0.10%
2021/10/08	7.2	14.14	0	0.00	14.15	7.2	70,965	0.01%
2021/10/07	11	14.15	72	14.19	14.10	-61	71,561	-0.09%
2021/10/06	19	13.92	0	0.00	14.00	19	72,631	0.03%
2021/10/05	18.4	13.91	6	13.90	13.95	12.4	73,764	0.02%
2021/10/04	36.2	13.92	13.1	13.95	13.90	23.1	74,530	0.03%
2021/10/01	89.4	14.00	8	13.95	14.00	81.4	76,499	0.11%
2021/09/30	53	14.05	9	14.14	14.20	44	76,853	0.06%
2021/09/29	12	14.05	0	0.00	14.05	12	77,139	0.02%
2021/09/28	5	14.13	3	14.17	14.20	2	77,236	0.00%
2021/09/27	3	14.22	5	14.20	14.20	-2	77,492	0.00%
2021/09/24	36	14.15	1	14.05	14.10	35	77,668	0.05%
2021/09/23	29	14.11	20	14.25	14.10	9	77,779	0.01%
2021/09/22	99	13.92	11	14.05	14.10	88	78,426	0.11%
2021/09/17	125	14.37	10	14.41	14.25	115	78,310	0.15%	大買/鉅額交易
2021/09/16	85.3	14.59	152.2	14.52	14.50	-66.9	77,892	-0.09%	大賣/
2021/09/15	6	14.30	37	14.33	14.35	-31	76,980	-0.04%
2021/09/14	62.5	14.18	204.4	14.15	14.30	-141.9	78,401	-0.18%	大賣/鉅額交易
2021/09/13	49.5	14.03	18	14.11	14.10	31.5	80,629	0.04%
2021/09/10	2.3	13.85	85	13.90	13.90	-82.7	80,610	-0.10%
2021/09/09	1.3	13.75	6	13.73	13.80	-4.7	81,822	-0.01%
2021/09/08	5.2	13.76	0	0.00	13.75	5.2	81,808	0.01%
2021/09/07	0	0.00	1.2	13.81	13.85	-1.2	81,940	0.00%
2021/09/06	172.2	13.90	3.1	13.85	13.80	169.1	81,919	0.21%	大買/鉅額交易
2021/09/03	104.7	13.90	45	13.90	13.95	59.7	81,961	0.07%	大買/
2021/09/02	22	13.80	3	13.90	13.75	19	82,377	0.02%
2021/09/01	25.4	14.06	38	14.09	14.10	-12.6	81,731	-0.02%
2021/08/31	15.5	14.01	77	13.95	14.20	-61.6	81,436	-0.08%
2021/08/30	3	14.07	20	14.12	14.20	-17	81,177	-0.02%
2021/08/27	0.1	13.80	9	13.81	13.80	-8.9	80,857	-0.01%
2021/08/26	71	13.55	33	13.59	13.65	38	80,751	0.05%
2021/08/25	18	13.54	11	13.60	13.65	7	81,508	0.01%
2021/08/24	191	13.29	2	13.25	13.40	189	81,434	0.23%	大買/鉅額交易
2021/08/23	63	13.26	44	13.26	13.35	19	82,123	0.02%
2021/08/20	62.4	13.13	41	13.19	13.15	21.4	82,382	0.03%
2021/08/19	110	13.34	20	13.28	13.20	90	82,509	0.11%	大買/
2021/08/18	9.2	13.55	0	0.00	13.60	9.2	81,570	0.01%
2021/08/17	55.3	13.58	4	13.54	13.65	51.3	81,339	0.06%
2021/08/16	202.3	13.87	31	13.77	13.70	171.3	80,832	0.21%	大買/鉅額交易
2021/08/13	78.3	14.24	90	14.30	14.30	-11.7	78,735	-0.01%
2021/08/12	21.2	13.86	14	13.86	13.85	7.2	76,171	0.01%
2021/08/11	56.2	13.89	2	13.93	13.90	54.2	77,421	0.07%
2021/08/10	54.2	13.73	44	13.81	13.85	10.2	79,013	0.01%
2021/08/09	11.7	14.17	18	14.18	14.15	-6.3	81,499	-0.01%
2021/08/06	4.5	14.19	27	14.20	14.25	-22.5	82,427	-0.03%
2021/08/05	9	14.23	20	14.24	14.25	-11	84,791	-0.01%
2021/08/04	7	14.20	0	0.00	14.25	7	90,808	0.01%
2021/08/03	1	14.15	2	14.20	14.20	-1	95,849	0.00%
2021/08/02	34.4	14.09	13	14.10	14.20	21.3	98,894	0.02%
2021/07/30	1	14.20	15	14.13	14.10	-14	99,430	-0.01%
2021/07/29	1	14.10	2	14.10	14.10	-1	100,379	0.00%
2021/07/28	18.5	13.73	80	13.79	13.85	-61.5	102,409	-0.06%
2021/07/27	30	14.01	63	14.08	13.95	-33	106,150	-0.03%
2021/07/26	4	14.25	11	14.29	14.25	-7	107,347	-0.01%
2021/07/23	13.2	14.31	45	14.30	14.40	-31.8	109,081	-0.03%
2021/07/22	49.2	14.24	21.2	14.20	14.20	28	111,678	0.03%
2021/07/21	152.2	14.21	51.9	14.00	14.10	100.3	114,878	0.09%	大買/
2021/07/20	88	14.09	32.7	14.11	14.15	55.3	120,639	0.05%
2021/07/19	150.6	14.50	3.2	14.88	14.45	147.4	121,839	0.12%	大買/鉅額交易
2021/07/16	90.5	14.54	92	14.49	14.70	-1.5	123,822	0.00%
2021/07/15	0	0.00	54.2	14.09	14.20	-54.2	122,551	-0.04%
2021/07/14	2	13.88	19.4	13.93	13.95	-17.4	122,986	-0.01%
2021/07/13	80.1	13.98	35.3	13.82	13.80	44.8	124,648	0.04%
2021/07/12	51	13.94	69	14.07	13.95	-18	124,581	-0.01%
2021/07/09	53.1	13.74	27	13.82	13.70	26.1	124,502	0.02%
2021/07/08	83.1	13.79	126	13.81	13.95	-42.9	124,941	-0.03%	大賣/
2021/07/07	4	13.43	78.2	13.45	13.50	-74.2	124,426	-0.06%
2021/07/06	3	13.30	6.1	13.31	13.30	-3.1	126,833	0.00%
2021/07/05	1	13.25	34	13.25	13.25	-33	126,659	-0.03%
2021/07/02	1	13.10	0	0.00	13.15	1	126,296	0.00%
2021/07/01	3	13.03	615	13.01	13.05	-612	126,328	-0.48%	大賣/鉅額交易
2021/06/30	15	13.11	52.3	13.17	13.15	-37.3	126,167	-0.03%
2021/06/29	19.2	13.01	122	13.00	13.00	-102.8	126,127	-0.08%	大賣/鉅額交易
2021/06/28	112	13.13	89.5	13.15	13.20	22.5	125,824	0.02%	大買/
2021/06/25	592	12.90	112	12.95	12.95	480	125,374	0.38%	大買/大賣/鉅額交易
2021/06/24	0	12.80	76	12.85	12.80	-76	125,396	-0.06%
2021/06/23	50	12.87	22.5	12.92	12.85	27.5	126,305	0.02%
2021/06/22	81.1	12.54	148	12.72	12.65	-66.9	126,230	-0.05%	大賣/
2021/06/21	22	12.16	1	12.15	12.15	21	123,178	0.02%
2021/06/18	24	12.30	0	0.00	12.25	24	122,899	0.02%
2021/06/17	0	0.00	2	12.45	12.45	-2	122,509	0.00%
2021/06/16	25.3	12.28	18.1	12.30	12.35	7.2	124,544	0.01%
2021/06/15	13	12.39	0.4	12.40	12.40	12.6	124,700	0.01%
2021/06/11	1.2	12.45	8	12.45	12.50	-6.8	124,890	-0.01%
2021/06/10	2	12.40	51	12.35	12.45	-49	125,395	-0.04%
2021/06/09	134	12.43	2	12.40	12.45	132	126,284	0.10%	大買/鉅額交易
2021/06/08	4	12.50	35.3	12.52	12.55	-31.3	126,469	-0.02%
2021/06/07	21.2	12.46	7.2	12.45	12.50	14	128,135	0.01%
2021/06/04	4.5	12.53	50	12.51	12.65	-45.5	128,650	-0.04%
2021/06/03	19.2	12.69	13	12.71	12.70	6.2	129,597	0.00%
2021/06/02	7.4	12.72	74.3	12.74	12.75	-66.9	130,004	-0.05%
2021/06/01	44.7	12.54	31.3	12.51	12.60	13.4	129,273	0.01%
2021/05/31	12.2	12.45	55	12.38	12.45	-42.8	129,332	-0.03%
2021/05/28	23.3	12.29	46	12.31	12.30	-22.7	128,901	-0.02%
2021/05/27	58	12.05	14	12.10	12.10	44	128,298	0.03%
2021/05/26	7	12.16	10	12.22	12.20	-3	128,177	0.00%
2021/05/25	45	12.13	9	12.12	12.10	36	128,520	0.03%
2021/05/24	9	11.99	9	12.07	12.05	0	128,334	0.00%
2021/05/21	3.2	11.95	38	11.94	12.05	-34.8	128,303	-0.03%
2021/05/20	42.1	11.80	30	11.79	11.85	12.1	127,584	0.01%
2021/05/19	40.2	11.96	7	12.00	11.95	33.2	126,812	0.03%
2021/05/18	77	11.79	99	11.96	12.10	-22	125,810	-0.02%
2021/05/17	160	11.33	237.4	11.33	11.20	-77.4	123,704	-0.06%	大買/大賣/
2021/05/14	68.6	12.10	110	12.05	12.10	-41.4	119,729	-0.03%	大賣/
2021/05/13	83	12.16	73	12.18	12.10	10	117,481	0.01%
2021/05/12	224.3	12.67	169	12.65	12.40	55.3	114,416	0.05%	大買/大賣/
2021/05/11	376.1	13.20	122.5	13.20	13.00	253.6	108,102	0.23%	大買/大賣/鉅額交易
2021/05/10	83.9	13.33	213	13.31	13.35	-129.1	102,931	-0.13%	大賣/鉅額交易
2021/05/07	19	12.74	27	12.81	12.85	-8	100,112	-0.01%
2021/05/06	66.1	12.67	38	12.71	12.75	28.1	99,754	0.03%
2021/05/05	198.2	12.57	74	12.64	12.60	124.2	98,452	0.13%	大買/鉅額交易
2021/05/04	192.5	12.39	220	12.37	12.35	-27.5	96,151	-0.03%	大買/大賣/
2021/05/03	66	13.04	37	13.07	13.00	29	91,250	0.03%
2021/04/29	97.6	13.06	44.5	13.06	13.05	53.1	89,321	0.06%
2021/04/28	209.4	13.23	48.8	13.16	13.15	160.6	86,923	0.18%	大買/鉅額交易
2021/04/27	159.5	13.38	136	13.38	13.45	23.5	84,339	0.03%	大買/大賣/
2021/04/26	163.4	13.23	374	13.13	13.50	-210.7	80,862	-0.26%	大買/大賣/鉅額交易
2021/04/23	103	12.02	136	12.10	12.30	-33	74,293	-0.04%	大買/大賣/
2021/04/22	134	12.02	99.7	12.01	11.85	34.3	72,104	0.05%	大買/
2021/04/21	87	11.70	41	11.67	11.75	46	68,469	0.07%
2021/04/20	40	11.83	73	11.93	11.80	-33	68,119	-0.05%
2021/04/19	60	11.77	48	11.60	11.80	12	67,727	0.02%
2021/04/16	43.2	11.22	60.1	11.22	11.25	-16.9	67,623	-0.02%
2021/04/15	12	11.19	20.1	11.21	11.25	-8.1	67,182	-0.01%
2021/04/14	82	11.03	15.7	11.02	11.05	66.3	66,270	0.10%
2021/04/13	139	11.19	74	11.18	11.05	65	65,355	0.10%	大買/
2021/04/12	55.5	10.97	402	11.04	11.15	-346.5	63,818	-0.54%	大賣/鉅額交易
2021/04/09	20	10.35	4	10.35	10.40	16	60,551	0.03%
2021/04/08	4	10.40	0.3	10.45	10.40	3.7	60,532	0.01%
2021/04/07	11	10.41	7	10.40	10.45	4	61,313	0.01%
2021/04/06	5	10.45	2	10.48	10.45	3	61,136	0.00%
2021/04/01	36	10.50	2	10.50	10.50	34	60,829	0.06%
2021/03/31	7.4	10.45	18	10.44	10.50	-10.6	60,761	-0.02%
2021/03/30	14	10.37	69	10.35	10.40	-55	61,195	-0.09%
2021/03/29	7	10.46	23	10.50	10.50	-16	61,482	-0.03%
2021/03/26	46	10.55	10	10.63	10.50	36	62,181	0.06%
2021/03/25	4	10.33	29.5	10.33	10.50	-25.5	62,038	-0.04%
2021/03/24	7.5	10.15	3	10.17	10.20	4.5	62,349	0.01%
2021/03/23	24	10.20	94	10.22	10.20	-70	62,367	-0.11%
2021/03/22	34	10.11	31	10.15	10.15	3	62,486	0.00%
2021/03/19	96	10.04	3	10.12	10.00	93	62,256	0.15%
2021/03/18	88	10.03	11	10.05	10.00	77	60,575	0.13%
2021/03/17	12	10.03	24	10.01	10.05	-12	60,896	-0.02%
2021/03/16	5	10.10	85	10.08	10.10	-80	60,755	-0.13%
2021/03/15	151	10.02	25	10.01	10.10	126	60,452	0.21%	大買/鉅額交易
2021/03/12	11	9.87	3	9.81	9.87	8	59,766	0.01%
2021/03/11	89.4	9.95	204	9.86	9.83	-114.6	60,524	-0.19%	大賣/鉅額交易
2021/03/10	29	9.80	161.5	9.77	9.80	-132.5	59,580	-0.22%	大賣/鉅額交易
2021/03/09	3.5	9.65	14	9.63	9.70	-10.5	58,773	-0.02%
2021/03/08	2	9.50	20	9.49	9.46	-18	57,704	-0.03%
2021/03/05	2	9.46	45	9.46	9.44	-43	57,289	-0.08%
2021/03/04	53	9.37	0	0.00	9.45	53	58,862	0.09%
2021/03/03	0	0.00	6	9.42	9.42	-6	58,451	-0.01%
2021/03/02	10	9.33	0	0.00	9.28	10	57,903	0.02%
2021/02/26	138	9.40	9	9.40	9.30	129	57,908	0.22%	大買/鉅額交易
2021/02/25	5.4	9.54	6	9.52	9.55	-0.6	56,837	0.00%
2021/02/24	10	9.36	5	9.32	9.31	5	55,825	0.01%
2021/02/23	101	9.25	2	9.29	9.29	99	55,424	0.18%	大買/
2021/02/22	2	9.20	60	9.21	9.20	-58	54,947	-0.11%
2021/02/19	24	9.18	0	0.00	9.20	24	54,816	0.04%
2021/02/18	20	9.24	0	0.00	9.25	20	54,667	0.04%
2021/02/17	1	9.14	31	9.17	9.19	-30	54,240	-0.06%
2021/02/05	7	9.03	11	9.03	9.06	-4	53,406	-0.01%
2021/02/04	7	9.03	1	9.02	9.03	6	53,389	0.01%
2021/02/03	57	9.01	0	0.00	9.05	57	53,773	0.11%
2021/02/02	5	8.98	3	9.02	8.95	2	53,969	0.00%
2021/02/01	3	8.94	0	0.00	8.93	3	53,717	0.01%
2021/01/29	16	8.94	30	8.93	8.92	-14	53,647	-0.03%
2021/01/28	38	8.96	6	8.99	8.94	32	53,137	0.06%
2021/01/27	1	9.05	1	9.07	9.01	0	52,475	0.00%
2021/01/26	12	9.05	3	9.05	9.04	9	52,234	0.02%
2021/01/25	13	9.04	2	9.11	9.08	11	51,945	0.02%
2021/01/22	5	9.04	0	0.00	9.04	5	51,816	0.01%
2021/01/21	16	9.14	5	9.12	9.06	11	51,422	0.02%
2021/01/20	30	9.19	24	9.08	9.06	6	51,121	0.01%
2021/01/19	0	0.00	2	9.29	9.31	-2	50,347	0.00%
2021/01/18	22	9.19	12	9.19	9.25	10	50,015	0.02%
2021/01/15	24	9.37	12	9.30	9.28	12	49,517	0.02%
2021/01/14	6	9.43	2	9.46	9.46	4	49,113	0.01%
2021/01/13	9	9.52	4	9.56	9.51	5	48,581	0.01%
2021/01/12	70	9.51	39.1	9.48	9.47	30.9	47,754	0.06%
2021/01/11	97	9.67	16	9.79	9.71	81	46,504	0.17%
2021/01/08	48	9.38	0	0.00	9.41	48	44,014	0.11%
2021/01/07	0.1	9.30	7	9.32	9.29	-7	43,079	-0.02%
2021/01/06	55	9.29	3	9.28	9.28	52	42,418	0.12%
2021/01/05	1	9.21	11	9.24	9.24	-10	41,546	-0.02%
2021/01/04	11.5	9.23	0	0.00	9.24	11.5	41,129	0.03%
2020/12/31	4	9.34	10	9.42	9.30	-6	40,631	-0.01%
2020/12/30	1	9.32	15.2	9.33	9.38	-14.2	39,974	-0.04%
2020/12/29	1	9.20	3	9.21	9.18	-2	38,800	-0.01%
2020/12/28	0	0.00	24	9.17	9.17	-24	38,423	-0.06%
2020/12/25	45	9.23	8	9.23	9.20	37	38,192	0.10%
2020/12/24	16	9.18	13.3	9.19	9.22	2.7	37,695	0.01%
2020/12/23	1	9.03	7	9.15	9.19	-6	36,409	-0.02%
2020/12/22	139	9.10	76	9.06	9.05	63	35,227	0.18%	大買/
2020/12/21	3	9.09	11	9.08	9.11	-8	34,095	-0.02%
2020/12/18	12	9.11	114.2	9.18	9.04	-102.2	32,588	-0.31%	大賣/鉅額交易
2020/12/17	1	9.13	43	9.09	9.15	-42	30,533	-0.14%
2020/12/16	121	9.05	13	9.09	9.10	108	29,857	0.36%	大買/鉅額交易
2020/12/15	29	8.96	0	0.00	8.94	29	29,180	0.10%
2020/12/14	0	0.00	200	9.08	9.06	-200	28,503	-0.70%	大賣/鉅額交易
2020/12/11	10	9.03	4	9.07	9.07	6	27,831	0.02%
2020/12/10	92	8.96	5	8.95	8.96	87	26,740	0.33%
2020/12/09	6	8.91	14	8.88	8.90	-8	26,316	-0.03%
2020/12/08	127	9.02	3	9.02	8.95	124	25,947	0.48%	大買/鉅額交易
2020/12/07	30	9.12	11	9.16	9.13	19	25,171	0.08%
2020/12/04	70	8.98	0	0.00	9.00	70	23,819	0.29%
2020/12/03	161.5	8.93	4	8.93	8.92	157.5	22,879	0.69%	大買/鉅額交易
2020/12/02	105	8.84	10	8.91	8.93	95	22,440	0.42%	大買/
2020/12/01	2	8.84	0	0.00	8.88	2	21,754	0.01%
2020/11/30	37	8.87	150	8.91	8.92	-113	21,563	-0.52%	大賣/鉅額交易
2020/11/27	5	8.70	30	8.72	8.74	-25	19,732	-0.13%
2020/11/26	3	8.66	0.2	8.67	8.71	2.8	19,422	0.01%
2020/11/25	24.1	8.74	0	0.00	8.68	24.1	19,619	0.12%
2020/11/24	11	8.66	15	8.66	8.69	-4	19,222	-0.02%
2020/11/23	11	8.64	10	8.68	8.68	1	19,056	0.01%
2020/11/20	30.1	8.65	0	0.00	8.64	30.1	18,889	0.16%
2020/11/19	2.1	8.69	0	0.00	8.69	2.1	18,794	0.01%
2020/11/18	1	8.69	0	0.00	8.72	1	18,609	0.01%
2020/11/17	2	8.66	110	8.66	8.66	-108	18,466	-0.58%	大賣/鉅額交易
2020/11/16	2	8.66	0	0.00	8.68	2	18,839	0.01%
2020/11/13	6	8.62	0	0.00	8.64	6	18,914	0.03%
2020/11/11	2	8.78	22.5	8.73	8.79	-20.5	18,722	-0.11%
2020/11/10	0	0.00	10	8.67	8.67	-10	18,183	-0.06%
2020/11/09	90	8.63	2	8.63	8.62	88	17,793	0.49%
2020/11/06	56	8.55	0.2	8.55	8.58	55.8	17,608	0.32%
2020/11/05	0	0.00	4	8.56	8.52	-4	17,546	-0.02%
2020/11/04	1	8.49	7	8.53	8.49	-6	17,619	-0.03%
2020/10/30	14	8.38	0	0.00	8.38	14	18,094	0.08%
2020/10/29	1	8.41	0	8.48	8.44	1	17,946	0.01%
2020/10/26	0	0.00	10	8.52	8.53	-10	18,447	-0.05%
2020/10/23	2	8.46	0	0.00	8.47	2	18,589	0.01%
2020/10/21	100	8.51	0	0.00	8.50	100	18,834	0.53%
2020/10/20	3	8.48	18	8.53	8.49	-15	19,061	-0.08%
2020/10/15	3	8.44	0	0.00	8.42	3	19,745	0.02%
2020/10/14	1	8.50	0	0.00	8.47	1	19,782	0.01%
2020/10/13	4	8.48	0	0.00	8.50	4	19,956	0.02%
2020/10/12	0	0.00	1	8.56	8.55	-1	20,127	0.00%
2020/10/08	0	0.00	2	8.60	8.60	-2	20,342	-0.01%
2020/10/06	0	0.00	2	8.59	8.61	-2	20,790	-0.01%
2020/10/05	2	8.48	0	0.00	8.45	2	21,102	0.01%
2020/09/25	1	8.27	0	0.00	8.33	1	24,011	0.00%
2020/09/24	13	8.29	0	0.00	8.21	13	25,377	0.05%
2020/09/23	3	8.44	0	0.00	8.46	3	25,610	0.01%
2020/09/22	4	8.52	0	0.00	8.50	4	26,012	0.02%
2020/09/21	5	8.66	0	0.00	8.61	5	26,180	0.02%
2020/09/18	3	8.70	0	0.00	8.65	3	26,412	0.01%
2020/09/17	2	8.71	0	0.00	8.70	2	26,146	0.01%
2020/09/14	23	8.76	31	8.77	8.77	-8	26,778	-0.03%
2020/09/11	0	0.00	4	8.73	8.77	-4	26,860	-0.01%
2020/09/10	1	8.66	51	8.69	8.70	-50	26,718	-0.19%
2020/09/09	2	8.62	0	0.00	8.60	2	26,769	0.01%
2020/09/08	1	8.65	2	8.65	8.66	-1	27,064	0.00%
2020/09/07	10	8.58	1	8.62	8.62	9	27,362	0.03%
2020/09/03	5	8.67	0	0.00	8.59	5	27,964	0.02%
2020/09/02	1	8.59	0.1	8.57	8.57	0.9	27,849	0.00%
2020/09/01	1	8.60	0	0.00	8.60	1	28,084	0.00%
2020/08/27	7	8.57	2	8.54	8.57	5	28,494	0.02%
2020/08/26	1	8.58	1	8.58	8.58	0	28,682	0.00%
2020/08/25	23	8.60	1	8.62	8.58	22	29,029	0.08%
2020/08/24	5	8.54	5	8.53	8.53	0	29,425	0.00%
2020/08/21	3	8.54	0	0.00	8.56	3	29,646	0.01%
2020/08/20	28	8.49	0	0.00	8.41	28	29,657	0.09%
2020/08/19	6	8.66	7	8.71	8.65	-1	29,248	0.00%
2020/08/18	2	8.69	0	0.00	8.67	2	29,074	0.01%
2020/08/17	5	8.66	0	0.00	8.70	5	29,196	0.02%
2020/08/14	11	8.64	0	0.00	8.66	11	29,191	0.04%
2020/08/13	1	8.65	0	0.00	8.68	1	29,262	0.00%
2020/08/11	9	8.69	10	8.73	8.68	-1	29,567	0.00%
2020/08/10	0	0.00	1	8.74	8.72	-1	29,663	0.00%
2020/08/07	9	8.66	1	8.63	8.66	8	29,659	0.03%
2020/08/06	5	8.70	10	8.68	8.71	-5	29,540	-0.02%
2020/08/05	5	8.65	0	0.00	8.63	5	29,537	0.02%
2020/08/04	3	8.57	0	0.00	8.58	3	29,689	0.01%
2020/08/03	2	8.55	0.2	8.57	8.53	1.8	29,707	0.01%
2020/07/31	3	8.65	0.3	8.65	8.64	2.7	29,568	0.01%
2020/07/30	8	8.68	1	8.66	8.66	7	29,583	0.02%
2020/07/28	60	8.58	4	8.59	8.59	56	29,815	0.19%
2020/07/27	6	8.67	0	0.00	8.61	6	30,109	0.02%
2020/07/24	1	8.79	35	8.75	8.75	-34	30,314	-0.11%
2020/07/23	3.2	8.86	0	0.00	8.86	3.2	30,505	0.01%
2020/07/22	2	8.86	4	8.87	8.90	-2	30,663	-0.01%
2020/07/21	72	8.85	0	0.00	8.85	72	30,465	0.24%
2020/07/20	1	8.90	0	0.00	8.94	1	30,241	0.00%
2020/07/17	1	8.90	0	0.00	8.91	1	30,297	0.00%
2020/07/16	10	8.86	7	8.91	8.87	3	30,725	0.01%
2020/07/14	13	8.90	0	0.00	8.88	13	30,875	0.04%
2020/07/13	8	8.78	3	8.78	8.81	5	31,115	0.02%
2020/07/10	5	8.75	0	0.00	8.75	5	31,523	0.02%
2020/07/09	9	8.86	14	8.86	8.83	-5	31,610	-0.02%
2020/07/08	22	8.93	3	8.93	8.92	19	31,802	0.06%
2020/07/07	23	8.97	3	9.06	8.94	20	31,687	0.06%
2020/07/06	14	9.03	25	9.03	9.04	-11	31,066	-0.04%
2020/07/03	16	9.47	75	9.47	9.47	-59	29,825	-0.20%
2020/07/02	11	9.47	0	0.00	9.48	11	28,526	0.04%
2020/07/01	16	9.47	1	9.47	9.48	15	28,038	0.05%
2020/06/30	2	9.40	0	0.00	9.46	2	27,582	0.01%
2020/06/29	30	9.33	0	0.00	9.37	30	27,984	0.11%
2020/06/24	1	9.34	0	0.00	9.34	1	27,915	0.00%
2020/06/23	0	0.00	7	9.37	9.33	-7	28,234	-0.02%
2020/06/22	3	9.31	3	9.29	9.32	0	28,295	0.00%
2020/06/19	4	9.35	0	0.00	9.26	4	28,847	0.01%
2020/06/17	2	9.37	0	0.00	9.40	2	28,912	0.01%
2020/06/16	2	9.37	6	9.37	9.39	-4	29,766	-0.01%
2020/06/15	2	9.16	9	9.26	9.27	-7	31,261	-0.02%
2020/06/12	11	9.07	20	9.09	9.16	-9	31,650	-0.03%
2020/06/11	13	9.31	2	9.30	9.20	11	32,027	0.03%
2020/06/09	0	0.00	5	9.47	9.48	-5	33,030	-0.02%
2020/06/08	7	9.49	5	9.45	9.49	2	33,656	0.01%
2020/06/03	1	9.30	10	9.35	9.30	-9	34,614	-0.03%
2020/06/01	2	9.13	6	9.15	9.11	-4	34,332	-0.01%
2020/05/29	0	0.00	1	8.98	9.09	-1	34,099	0.00%
2020/05/28	3	9.01	0	0.00	9.00	3	33,815	0.01%
2020/05/27	5	9.07	0	0.00	9.07	5	33,948	0.01%
2020/05/26	10	9.02	4	9.05	9.02	6	34,214	0.02%
2020/05/25	9	8.91	0	0.00	8.97	9	34,322	0.03%
2020/05/22	16	8.95	0	0.00	8.93	16	34,457	0.05%
2020/05/21	10	9.01	0	0.00	9.01	10	34,522	0.03%
2020/05/20	3	9.01	35	9.02	9.02	-32	34,534	-0.09%
2020/05/19	1	9.04	1	9.01	9.00	0	34,542	0.00%
2020/05/18	1	8.93	30.4	8.93	8.95	-29.4	34,373	-0.09%
2020/05/15	7	8.99	1	9.00	8.95	6	34,217	0.02%
2020/05/14	7	9.00	1	9.02	8.99	6	34,006	0.02%
2020/05/13	1	9.04	0	0.00	9.04	1	33,834	0.00%
2020/05/12	3	9.05	0	0.00	9.04	3	33,932	0.01%
2020/05/11	0	0.00	18	9.12	9.10	-18	33,846	-0.05%
2020/05/08	15	9.04	2	9.02	8.98	13	33,671	0.04%
2020/05/07	2	8.99	7	8.95	8.93	-5	33,666	-0.01%
2020/05/06	2	8.94	1	8.91	8.90	1	33,670	0.00%
2020/05/05	3	8.95	0	0.00	8.92	3	33,636	0.01%
2020/05/04	72	8.89	1	8.84	8.93	71	33,672	0.21%
2020/04/30	4	9.07	3	9.07	9.06	1	33,466	0.00%
2020/04/29	4	8.95	4	8.99	8.98	0	33,376	0.00%
2020/04/28	7	8.74	0	0.00	8.76	7	33,328	0.02%
2020/04/27	5	8.60	10	8.51	8.58	-5	34,140	-0.01%
2020/04/24	10	8.45	0	0.00	8.40	10	34,012	0.03%
2020/04/23	0	0.00	10	8.45	8.43	-10	34,060	-0.03%
2020/04/22	4	8.25	0	0.00	8.39	4	33,930	0.01%
2020/04/21	16	8.32	10	8.49	8.36	6	33,923	0.02%
2020/04/20	1	8.60	0	0.00	8.56	1	33,551	0.00%
2020/04/17	1	8.60	2	8.66	8.60	-1	33,599	0.00%
2020/04/16	37	8.57	30	8.53	8.51	7	33,464	0.02%
2020/04/15	2	8.64	0	0.00	8.66	2	33,094	0.01%
2020/04/14	11	8.48	3	8.51	8.51	8	32,751	0.02%
2020/04/13	26	8.41	12	8.33	8.35	14	32,360	0.04%
2020/04/10	10	8.05	5	7.95	8.13	5	31,789	0.02%
2020/04/09	7	7.90	0	0.00	7.95	7	31,596	0.02%
2020/04/08	3	7.83	5	7.85	7.83	-2	31,500	-0.01%
2020/04/07	23	7.72	0	0.00	7.76	23	31,386	0.07%
2020/04/06	0	0.00	90	7.62	7.65	-90	31,416	-0.29%
2020/04/01	0	7.53	0	0.00	7.51	0	31,248	0.00%
2020/03/31	2	7.55	0	0.00	7.42	2	31,109	0.01%
2020/03/30	2	7.63	11	7.67	7.74	-9	30,327	-0.03%
2020/03/27	0	0.00	4	7.76	7.81	-4	30,076	-0.01%
2020/03/26	3	7.53	0	0.00	7.60	3	29,712	0.01%
2020/03/25	2	7.49	11	7.52	7.54	-9	29,961	-0.03%
2020/03/24	0	0.00	3	7.34	7.26	-3	29,536	-0.01%
2020/03/23	2	7.06	0	0.00	7.01	2	29,297	0.01%
2020/03/20	11	7.21	10	7.42	7.35	1	29,208	0.00%
2020/03/19	31	7.07	3	7.16	6.90	28	28,477	0.10%
2020/03/18	9	7.58	0	0.00	7.50	9	27,654	0.03%
2020/03/17	16	7.66	2	7.67	7.60	14	27,212	0.05%
2020/03/16	7	8.00	0	0.00	7.93	7	26,615	0.03%
2020/03/13	20	7.90	19	8.09	8.29	1	26,174	0.00%
2020/03/12	14	8.68	0	0.00	8.56	14	24,977	0.06%
2020/03/11	23	8.98	0	0.00	8.97	23	24,337	0.09%
2020/03/10	16	8.96	0	0.00	9.00	16	24,120	0.07%
2020/03/09	10	9.07	7	9.05	9.03	3	23,767	0.01%
2020/03/06	3	9.21	0	0.00	9.18	3	23,205	0.01%
2020/03/05	1	9.34	2	9.32	9.36	-1	23,122	0.00%
2020/03/03	3	9.17	0	0.00	9.17	3	23,128	0.01%
2020/03/02	5	9.10	40	9.08	9.10	-35	23,074	-0.15%
2020/02/26	7	9.18	0	0.00	9.21	7	23,176	0.03%
2020/02/25	2	9.26	0	0.00	9.24	2	23,013	0.01%
2020/02/24	2	9.28	0	0.00	9.30	2	23,082	0.01%
2020/02/21	31	9.37	1.1	9.39	9.36	29.9	22,923	0.13%
2020/02/20	0	0.00	2	9.47	9.41	-2	22,910	-0.01%
2020/02/19	0	0.00	10	9.42	9.41	-10	22,921	-0.04%
2020/02/18	1	9.37	0	0.00	9.37	1	22,971	0.00%
2020/02/14	0	0.00	23	9.38	9.41	-23	23,340	-0.10%
2020/02/11	0	0.00	2	9.33	9.36	-2	24,391	-0.01%
2020/02/10	2	9.29	5	9.24	9.31	-3	25,741	-0.01%
2020/02/07	7	9.38	0	0.00	9.35	7	26,401	0.03%
2020/02/06	0	0.00	4	9.40	9.49	-4	27,017	-0.01%
2020/02/05	14	9.27	0	0.00	9.33	14	27,138	0.05%
2020/02/04	3	9.24	12	9.28	9.29	-9	27,028	-0.03%
2020/02/03	6	9.12	1	9.17	9.23	5	27,101	0.02%
2020/01/31	12	9.35	2	9.36	9.29	10	26,842	0.04%
2020/01/30	12	9.43	5	9.42	9.26	7	26,536	0.03%
2020/01/16	2	9.83	0	0.00	9.85	2	25,530	0.01%
2020/01/15	0	0.00	3	9.88	9.84	-3	25,653	-0.01%
2020/01/13	4	9.81	0	0.00	9.83	4	25,487	0.02%
2020/01/10	5	9.72	15	9.75	9.74	-10	25,698	-0.04%
2020/01/08	1	9.58	1	9.58	9.56	0	25,981	0.00%
2020/01/07	0	0.00	1	9.65	9.65	-1	25,779	0.00%
2020/01/06	2	9.66	2	9.66	9.65	0	25,811	0.00%
2020/01/03	5	9.72	1	9.75	9.76	4	25,773	0.02%
2019/12/31	1	9.73	0	0.00	9.73	1	25,702	0.00%
2019/12/30	0	0.00	9	9.76	9.72	-9	25,617	-0.04%
2019/12/27	0	0.00	7	9.80	9.79	-7	25,536	-0.03%
2019/12/26	4	9.79	0	0.00	9.79	4	25,435	0.02%
2019/12/23	0	0.00	2	9.88	9.87	-2	25,535	-0.01%
2019/12/19	10	9.85	1	9.89	9.89	9	25,067	0.04%
2019/12/18	5	9.88	0	0.00	9.90	5	24,854	0.02%
2019/12/17	0	0.00	18	9.89	9.93	-18	24,888	-0.07%
2019/12/16	0	0.00	3	9.82	9.81	-3	24,640	-0.01%
2019/12/13	5	9.86	0	0.00	9.91	5	24,391	0.02%
2019/12/12	2	9.69	2	9.78	9.77	0	23,478	0.00%
2019/12/11	1	9.70	0	0.00	9.69	1	23,270	0.00%
2019/12/10	5.5	9.65	0	0.00	9.66	5.5	23,292	0.02%
2019/12/09	9	9.68	0	0.00	9.66	9	23,321	0.04%
2019/12/06	5	9.65	0	0.00	9.65	5	23,362	0.02%
2019/12/04	9	9.57	0	0.00	9.58	9	23,074	0.04%
2019/12/03	5	9.64	0	0.00	9.62	5	22,973	0.02%
2019/11/29	1	9.73	10	9.70	9.71	-9	22,714	-0.04%
2019/11/28	6	9.80	0	0.00	9.80	6	22,477	0.03%
2019/11/27	2	9.87	0	0.00	9.82	2	22,536	0.01%
2019/11/26	81	9.90	5	9.92	9.87	76	22,388	0.34%
2019/11/25	0	0.00	20	9.84	9.92	-20	21,636	-0.09%
2019/11/22	8	9.87	6	9.85	9.88	2	22,022	0.01%
2019/11/21	9	9.77	0	0.00	9.78	9	21,968	0.04%
2019/11/20	5	9.84	0	0.00	9.87	5	21,685	0.02%
2019/11/19	1	9.86	0	0.00	9.92	1	21,566	0.00%
2019/11/18	1	9.87	3	9.87	9.90	-2	21,519	-0.01%
2019/11/15	0	0.00	22	9.87	9.90	-22	21,380	-0.10%
2019/11/14	1	9.83	5	9.83	9.83	-4	21,305	-0.02%
2019/11/13	3.3	9.91	48	9.88	9.89	-44.7	21,386	-0.21%
2019/11/12	25	9.97	4	9.98	9.97	21	21,254	0.10%
2019/11/11	8	9.92	12	9.89	9.89	-4	21,061	-0.02%
2019/11/08	0	0.00	3	10.12	10.00	-3	20,524	-0.01%
2019/11/07	37	10.15	18	10.11	10.10	19	20,082	0.09%
2019/11/06	57	9.92	8	9.90	9.94	49	18,601	0.26%
2019/11/05	9	9.82	10	9.83	9.86	-1	18,098	-0.01%
2019/11/04	1	9.61	6	9.64	9.65	-5	17,590	-0.03%
2019/10/31	1	9.54	0	0.00	9.50	1	17,750	0.01%
2019/10/30	5	9.51	2	9.53	9.53	3	17,597	0.02%
2019/10/29	22	9.49	0	0.00	9.48	22	17,591	0.13%
2019/10/28	0	0.00	120	9.49	9.50	-120	17,499	-0.69%	大賣/鉅額交易
2019/10/25	2	9.54	0	0.00	9.47	2	17,436	0.01%
2019/10/24	0	0.00	52	9.53	9.54	-52	17,336	-0.30%
2019/10/22	3	9.47	0	0.00	9.49	3	17,005	0.02%
2019/10/18	55	9.42	3	9.40	9.47	52	16,897	0.31%
2019/10/17	110	9.45	30	9.42	9.46	80	16,469	0.49%	大買/
2019/10/16	10	9.26	0	0.00	9.34	10	16,019	0.06%
2019/10/14	1	9.25	51	9.25	9.27	-50	16,051	-0.31%
2019/10/09	2	9.15	0	0.00	9.11	2	15,930	0.01%
2019/10/07	0	0.00	3	9.19	9.15	-3	15,905	-0.02%
2019/10/04	3	9.18	2	9.19	9.17	1	15,892	0.01%
2019/10/03	86	9.15	2	9.17	9.14	84	15,974	0.53%
2019/10/01	0	0.00	4	9.27	9.29	-4	15,899	-0.03%
2019/09/27	3	9.30	0	0.00	9.24	3	16,020	0.02%
2019/09/26	8	9.33	0	0.00	9.31	8	16,324	0.05%
2019/09/20	34	9.38	0	0.00	9.37	34	16,873	0.20%
2019/09/12	0	0.00	30	9.44	9.44	-30	16,974	-0.18%
2019/09/11	43	9.39	0	0.00	9.40	43	17,073	0.25%
2019/09/10	0	0.00	1	9.35	9.39	-1	16,977	-0.01%
2019/09/09	10	9.31	0.1	9.29	9.32	9.9	16,832	0.06%
2019/09/06	10	9.25	0	0.00	9.25	10	16,853	0.06%
2019/09/05	1	9.22	23	9.19	9.28	-22	16,910	-0.13%
2019/09/04	0	0.00	2	9.13	9.15	-2	16,818	-0.01%
2019/09/03	6	9.13	0	0.00	9.07	6	16,907	0.04%
2019/09/02	1	9.07	0	0.00	9.13	1	16,980	0.01%
2019/08/30	9	9.03	0	0.00	9.09	9	17,154	0.05%
2019/08/29	6	8.99	0	0.00	8.99	6	17,126	0.04%
2019/08/28	4	9.03	5	9.03	9.02	-1	17,213	-0.01%
2019/08/27	2	9.00	0	0.00	8.96	2	17,343	0.01%
2019/08/26	4	9.01	0	0.00	9.00	4	17,126	0.02%
2019/08/23	1	9.05	0	0.00	9.05	1	17,253	0.01%
2019/08/22	0	0.00	20	9.06	9.06	-20	17,462	-0.11%
2019/08/21	5	9.10	0	0.00	9.05	5	19,290	0.03%
2019/08/20	2	9.12	0	0.00	9.10	2	19,305	0.01%
2019/08/19	0	0.00	6	9.17	9.13	-6	19,450	-0.03%
2019/08/15	10	9.01	0	0.00	9.01	10	19,763	0.05%
2019/08/14	1	9.06	0	0.00	9.06	1	20,211	0.00%
2019/08/13	1	9.06	0	0.00	9.06	1	20,299	0.00%
2019/08/12	0	0.00	2	9.12	9.12	-2	20,643	-0.01%
2019/08/08	0	0.00	2	9.09	9.06	-2	20,972	-0.01%
2019/08/07	12	9.00	0	0.00	8.99	12	21,188	0.06%
2019/08/06	5	9.01	0	0.00	9.02	5	21,745	0.02%
2019/08/05	4	9.10	2	9.10	9.08	2	21,641	0.01%
2019/08/02	11	9.14	0	0.00	9.15	11	21,731	0.05%
2019/08/01	3	9.23	0	0.00	9.22	3	22,011	0.01%
2019/07/31	30	9.33	0	0.00	9.28	30	22,200	0.14%
2019/07/29	2	9.29	0	0.00	9.35	2	22,397	0.01%
2019/07/26	6	9.24	53	9.26	9.32	-47	22,450	-0.21%
2019/07/25	7	9.25	0	0.00	9.25	7	22,706	0.03%
2019/07/24	2	9.25	10	9.26	9.27	-8	23,004	-0.03%
2019/07/23	8	9.31	0	0.00	9.26	8	23,066	0.03%
2019/07/22	12	9.34	0	0.00	9.32	12	23,024	0.05%
2019/07/18	20	9.34	0	0.00	9.33	20	23,137	0.09%
2019/07/17	2	9.36	0	0.00	9.37	2	23,174	0.01%
2019/07/16	5	9.41	5	9.40	9.43	0	22,952	0.00%
2019/07/15	1	9.37	0.1	9.40	9.40	0.9	22,868	0.00%
2019/07/12	4	9.46	0	0.00	9.41	4	23,187	0.02%
2019/07/11	12	9.43	1	9.48	9.48	11	23,178	0.05%
2019/07/10	61	9.29	30	9.30	9.29	31	23,037	0.13%
2019/07/09	1.3	9.28	0	0.00	9.28	1.3	23,142	0.01%
2019/07/08	2	9.30	0.2	9.30	9.33	1.8	23,172	0.01%
2019/07/05	2	9.33	1	9.32	9.32	1	23,361	0.00%
2019/07/04	1	9.33	2	9.35	9.32	-1	23,841	0.00%
2019/07/03	0	0.00	12	9.51	9.50	-12	23,813	-0.05%
2019/07/02	2	9.51	21	9.52	9.55	-19	23,719	-0.08%
2019/06/28	0.3	9.46	0	0.00	9.47	0.3	23,650	0.00%
2019/06/27	0.3	9.50	0	0.00	9.50	0.3	23,736	0.00%
2019/06/25	1	9.51	0	0.00	9.54	1	24,332	0.00%
2019/06/21	1	9.46	2.1	9.46	9.46	-1.1	24,438	0.00%
2019/06/18	2	9.35	0	0.00	9.36	2	24,121	0.01%
2019/06/17	1	9.33	0	0.00	9.31	1	24,248	0.00%
2019/06/14	18	9.31	0	0.00	9.27	18	24,662	0.07%
2019/06/13	1	9.26	0	0.00	9.27	1	24,631	0.00%
2019/06/12	4	9.34	0	0.00	9.37	4	25,001	0.02%
2019/06/11	3.3	9.46	0	0.00	9.43	3.3	25,018	0.01%
2019/06/10	6.1	9.53	1	9.51	9.53	5.1	24,867	0.02%
2019/06/06	2	9.42	0	0.00	9.45	2	24,846	0.01%
2019/06/05	2	9.34	0	0.00	9.33	2	24,822	0.01%
2019/06/04	1	9.27	2	9.29	9.30	-1	24,760	0.00%
2019/06/03	3	9.20	0	0.00	9.25	3	24,647	0.01%
2019/05/31	7	9.24	2	9.27	9.30	5	24,643	0.02%
2019/05/30	2	9.16	0	0.00	9.24	2	24,469	0.01%
2019/05/29	1	9.11	0	0.00	9.10	1	24,505	0.00%
2019/05/28	4.3	9.22	1	9.25	9.14	3.3	24,400	0.01%
2019/05/27	13	9.20	0	0.00	9.23	13	22,768	0.06%
2019/05/24	8	9.17	0	0.00	9.20	8	22,801	0.04%
2019/05/23	16	9.20	0	0.00	9.20	16	22,752	0.07%
2019/05/22	6	9.28	1	9.27	9.30	5	22,513	0.02%
2019/05/21	2	9.40	0	0.00	9.42	2	22,425	0.01%
2019/05/17	7	9.02	0	0.00	9.05	7	21,729	0.03%
2019/05/16	11	9.13	0	0.00	9.03	11	21,397	0.05%
2019/05/15	3.3	9.25	0	9.25	9.23	3.3	21,106	0.02%
2019/05/14	21	9.26	10	9.26	9.21	11	21,090	0.05%
2019/05/10	6	9.51	0	9.50	9.48	6	20,290	0.03%
2019/05/09	9	9.58	0	0.00	9.50	9	20,104	0.04%
2019/05/08	10	9.67	23	9.66	9.65	-13	19,659	-0.07%
2019/05/07	3	9.79	0	0.00	9.75	3	19,271	0.02%
2019/05/06	7	9.81	7	9.81	9.81	0	19,210	0.00%
2019/05/03	2	9.93	0	0.00	9.92	2	19,237	0.01%
2019/05/02	20	9.92	0	0.00	9.91	20	19,193	0.10%
2019/04/30	13	9.93	0	0.00	9.95	13	18,925	0.07%
2019/04/29	2	9.98	28	10.00	10.05	-26	18,540	-0.14%
2019/04/26	50	9.93	0	0.00	9.96	50	18,447	0.27%
2019/04/25	7	9.96	5	9.97	9.96	2	18,460	0.01%
2019/04/24	2	9.98	10	9.99	9.97	-8	18,421	-0.04%
2019/04/23	20	9.96	4	9.97	9.99	16	18,498	0.09%
2019/04/22	34	10.00	20.2	10.00	9.99	13.8	18,469	0.07%
2019/04/19	0.9	9.99	0	0.00	10.00	0.9	18,512	0.00%
2019/04/18	0	0.00	3	10.00	10.00	-3	18,539	-0.02%
2019/04/16	3	10.00	0.2	10.00	10.05	2.8	18,438	0.02%
2019/04/15	10	10.05	11	10.05	10.00	-1	18,479	-0.01%
2019/04/09	1	10.05	0.8	10.00	10.05	0.2	17,940	0.00%
2019/04/08	17	10.00	0	0.00	10.05	17	17,801	0.10%
2019/04/03	5	10.10	0	0.00	10.10	5	17,470	0.03%
2019/04/02	4	10.05	1	10.10	10.05	3	17,350	0.02%
2019/04/01	5	10.11	0	0.00	10.05	5	17,227	0.03%
2019/03/29	1	10.20	22	10.20	10.30	-21	16,867	-0.12%
2019/03/28	2	10.03	3	10.07	10.15	-1	16,524	-0.01%
2019/03/27	4	10.05	0	0.00	10.05	4	16,354	0.02%
2019/03/25	15	10.02	0	0.00	10.00	15	16,538	0.09%
2019/03/22	11	10.15	0	0.00	10.20	11	16,380	0.07%
2019/03/19	0.4	10.10	0	0.00	10.15	0.4	16,204	0.00%
2019/03/18	1	10.05	6	10.00	10.10	-5	15,988	-0.03%
2019/03/15	1	9.96	30	10.05	10.05	-29	16,111	-0.18%
2019/03/14	17	9.97	0	0.00	9.95	17	15,711	0.11%
2019/03/13	0	0.00	7	9.99	10.00	-7	15,829	-0.04%
2019/03/12	0	0.00	10	9.97	9.99	-10	15,957	-0.06%
2019/03/11	8	9.92	0	0.00	9.90	8	16,141	0.05%
2019/03/08	1	9.91	0	0.00	9.92	1	16,271	0.01%
2019/03/07	6	9.95	0	0.00	9.95	6	17,306	0.03%
2019/03/06	13	9.94	0	0.00	9.91	13	17,429	0.07%
2019/03/05	50	9.90	0	0.00	9.90	50	17,481	0.29%
2019/03/04	24	9.93	10	9.91	9.94	14	17,435	0.08%
2019/02/27	1	9.97	0	0.00	9.97	1	17,368	0.01%
2019/02/26	100	9.98	0	0.00	9.97	100	17,387	0.58%
2019/02/21	2	9.97	0	0.00	10.00	2	17,543	0.01%
2019/02/20	1	9.96	0	0.00	10.00	1	17,636	0.01%
2019/02/19	1	9.95	0	0.00	9.97	1	17,617	0.01%
2019/02/18	0	0.00	1	9.95	9.92	-1	17,706	-0.01%
2019/02/14	2	9.91	1	9.91	9.86	1	17,845	0.01%
2019/02/13	2	9.88	0	0.00	9.94	2	17,924	0.01%
2019/02/12	2	9.88	0	0.00	9.90	2	17,928	0.01%
2019/02/11	10	9.98	0	0.00	9.91	10	18,096	0.06%
2019/01/28	2	9.99	0	0.00	9.97	2	17,944	0.01%
2019/01/23	10	9.81	0	0.00	9.81	10	18,096	0.06%
2019/01/21	0	0.00	1	9.99	9.95	-1	18,219	-0.01%
2019/01/18	0	0.00	3	9.91	9.91	-3	18,554	-0.02%
2019/01/16	3	9.89	0	0.00	9.91	3	19,767	0.02%
2019/01/14	0	0.00	8	9.87	9.81	-8	20,159	-0.04%
2019/01/09	0	0.00	1	9.83	9.90	-1	21,541	0.00%
2019/01/04	10	9.50	0	0.00	9.45	10	22,438	0.04%
2019/01/02	6	9.67	0	0.00	9.68	6	24,026	0.02%
2018/12/26	1	9.61	1	9.64	9.61	0	24,823	0.00%
2018/12/24	1	9.70	0	0.00	9.76	1	25,407	0.00%
2018/12/20	5	9.68	0	0.00	9.63	5	26,950	0.02%
2018/12/18	5	9.82	0	0.00	9.71	5	27,273	0.02%
2018/12/14	8	9.92	0	0.00	9.95	8	27,423	0.03%
2018/12/13	1	9.98	3	9.98	9.99	-2	27,602	-0.01%
2018/12/12	2	9.93	0	0.00	9.93	2	27,862	0.01%
2018/12/06	4	9.96	0	0.00	9.97	4	28,098	0.01%
2018/12/03	0	0.00	1	10.15	10.15	-1	28,223	0.00%
2018/11/28	0	0.00	1	9.99	10.05	-1	27,533	0.00%
2018/11/27	3	9.96	0	0.00	9.99	3	27,385	0.01%
2018/11/26	1	9.96	10	10.05	9.96	-9	27,647	-0.03%
2018/11/23	0	0.00	15	9.99	10.00	-15	27,591	-0.05%
2018/11/22	2.3	9.98	0	0.00	9.98	2.3	27,636	0.01%
2018/11/20	7	10.01	0	0.00	10.00	7	27,449	0.03%
2018/11/15	0	0.00	100	10.05	10.05	-100	27,313	-0.37%
2018/11/14	0	0.00	1	10.05	10.00	-1	27,296	0.00%
2018/11/13	1	10.00	0	0.00	10.00	1	27,466	0.00%
2018/11/12	5	10.00	0	0.00	10.05	5	27,341	0.02%
2018/11/09	1	10.00	0	0.00	10.10	1	27,378	0.00%
2018/11/08	0	0.00	1	10.15	10.15	-1	27,347	0.00%
2018/11/02	1	9.89	0	0.00	9.96	1	27,713	0.00%
2018/11/01	6	9.89	0	0.00	9.90	6	27,817	0.02%
2018/10/31	2	9.85	0	0.00	9.93	2	27,948	0.01%
2018/10/30	1	9.73	2	9.73	9.76	-1	27,967	0.00%
2018/10/29	4	9.53	0	0.00	9.60	4	28,118	0.01%
2018/10/26	4	9.50	0	0.00	9.55	4	28,463	0.01%
2018/10/25	52	9.52	15	9.51	9.51	37	28,360	0.13%
2018/10/24	19	9.77	0	0.00	9.76	19	27,969	0.07%
2018/10/23	69	9.96	0	0.00	9.94	69	27,462	0.25%
2018/10/22	9	9.98	0	0.00	10.05	9	27,152	0.03%
2018/10/19	11	10.01	0	0.00	10.00	11	27,173	0.04%
2018/10/18	37	10.05	2	10.05	10.10	35	27,036	0.13%
2018/10/17	4	10.23	0	0.00	10.20	4	26,848	0.01%
2018/10/16	20	10.25	2	10.20	10.20	18	26,642	0.07%
2018/10/15	28	10.15	0.8	10.35	10.25	27.2	26,525	0.10%
2018/10/12	9	10.19	12	10.26	10.35	-3	26,253	-0.01%
2018/10/11	74	10.32	21	10.55	10.20	53	25,918	0.20%
2018/10/08	3	10.90	2	10.90	10.90	1	24,243	0.00%
2018/10/05	1	10.95	0	0.00	10.95	1	24,502	0.00%
2018/10/04	9	11.00	0	0.00	11.00	9	25,037	0.04%
2018/10/03	11	11.10	0	0.00	11.15	11	25,398	0.04%
2018/10/02	13	11.20	11	11.29	11.20	2	26,319	0.01%
2018/09/28	1	11.35	2	11.35	11.40	-1	26,474	0.00%
2018/09/27	0	0.00	74	11.43	11.45	-74	26,475	-0.28%
2018/09/26	0.1	11.20	70	11.22	11.25	-70	25,767	-0.27%
2018/09/14	0	0.00	3	10.90	10.95	-3	26,638	-0.01%
2018/09/11	0	0.00	5	10.80	10.80	-5	26,318	-0.02%
2018/09/06	3	10.70	0	0.00	10.80	3	27,401	0.01%
2018/09/05	8	10.84	0	10.85	10.80	8	27,301	0.03%
2018/09/04	2	10.95	0	0.00	10.95	2	27,037	0.01%
2018/09/03	8	11.02	0	0.00	11.00	8	27,172	0.03%
2018/08/31	10	11.00	10	11.03	11.10	0	27,395	0.00%
2018/08/30	3	10.95	0	0.00	10.95	3	27,363	0.01%
2018/08/28	5	11.00	0	0.00	11.05	5	27,586	0.02%
2018/08/27	3	10.95	0	0.00	10.95	3	27,742	0.01%
2018/08/24	0	0.00	20	10.95	11.00	-20	27,819	-0.07%
2018/08/22	0	0.00	6	10.96	10.95	-6	29,422	-0.02%
2018/08/21	0	0.00	2	10.95	11.00	-2	29,663	-0.01%
2018/08/20	7	10.87	0	0.00	10.85	7	29,777	0.02%
2018/08/17	1	10.95	0	0.00	10.95	1	29,711	0.00%
2018/08/16	1	10.85	0	0.00	10.95	1	29,858	0.00%
2018/08/15	12	10.85	25	10.85	10.85	-13	29,768	-0.04%
2018/08/14	32	10.89	0	0.00	10.90	32	29,911	0.11%
2018/08/13	15	10.90	0	0.00	10.85	15	30,059	0.05%
2018/08/10	0	0.00	27	11.05	11.00	-27	30,506	-0.09%
2018/08/09	0	0.00	30	11.05	11.00	-30	30,503	-0.10%
2018/08/08	2	11.00	0	0.00	11.05	2	31,054	0.01%
2018/08/07	5	10.95	0	0.00	10.95	5	31,079	0.02%
2018/08/03	23	11.05	0	0.00	11.05	23	30,918	0.07%
2018/07/26	5	11.20	0	0.00	11.20	5	31,232	0.02%
2018/07/25	0	0.00	31	11.17	11.20	-31	31,808	-0.10%
2018/07/24	9	11.00	0.6	11.00	11.05	8.4	31,884	0.03%
2018/07/20	1	10.95	0	0.00	10.95	1	32,382	0.00%
2018/07/18	0	0.00	50	11.04	11.05	-50	33,703	-0.15%
2018/07/17	0	0.00	1	11.00	11.00	-1	35,203	0.00%
2018/07/16	3	10.95	1	11.00	10.95	2	36,199	0.01%
2018/07/13	117	10.94	2	10.95	11.00	115	36,553	0.31%	大買/鉅額交易
2018/07/12	29.2	10.93	0	0.00	11.00	29.2	36,217	0.08%
2018/07/11	30	11.45	6.1	11.45	11.45	23.9	35,542	0.07%
2018/07/10	0	0.00	3	11.45	11.40	-3	35,109	-0.01%
2018/07/09	6	11.36	0	0.00	11.40	6	34,338	0.02%
2018/07/04	0	0.00	5	11.35	11.40	-5	34,416	-0.01%
2018/07/03	0	0.00	2	11.30	11.35	-2	34,469	-0.01%
2018/06/29	0	0.00	0	11.15	11.15	0	33,748	0.00%
2018/06/28	0	0.00	30	11.10	11.10	-30	33,622	-0.09%
2018/06/27	4	11.25	0	0.00	11.15	4	33,632	0.01%
2018/06/26	0	0.00	20	11.35	11.35	-20	33,854	-0.06%
2018/06/25	20	11.18	0	0.00	11.30	20	34,042	0.06%
2018/06/21	0	0.00	1	11.20	11.10	-1	34,150	0.00%
2018/06/20	20	11.15	1	11.10	11.10	19	34,629	0.05%
2018/06/19	0	0.00	1	11.10	11.05	-1	34,671	0.00%
2018/06/15	2	11.10	7	11.15	11.20	-5	34,349	-0.01%
2018/06/13	33	11.35	0	0.00	11.30	33	33,422	0.10%
2018/06/12	51	11.40	0	0.00	11.35	51	34,411	0.15%
2018/06/11	10	11.50	0.2	11.50	11.50	9.8	34,449	0.03%
2018/06/08	266	11.50	0	0.00	11.50	266	34,826	0.76%	大買/鉅額交易
2018/06/07	1,734	11.53	40	11.50	11.55	1,694	35,044	4.83%	大買/鉅額交易
2018/06/06	0	0.00	1	11.40	11.45	-1	35,311	0.00%
2018/06/05	0	0.00	1	11.45	11.45	-1	35,361	0.00%
2018/06/04	0	0.00	100	11.40	11.40	-100	35,276	-0.28%
2018/06/01	0	0.00	2	11.30	11.35	-2	35,316	-0.01%
2018/05/31	1	11.30	0	0.00	11.25	1	35,358	0.00%
2018/05/30	21	11.20	1	11.15	11.10	20	34,748	0.06%
2018/05/29	7	11.42	0	0.00	11.35	7	34,448	0.02%
2018/05/28	0	0.00	2	11.50	11.50	-2	34,649	-0.01%
2018/05/25	5	11.50	0	0.00	11.55	5	34,981	0.01%
2018/05/24	1	11.45	2	11.40	11.50	-1	35,263	0.00%
2018/05/23	0	11.40	0	0.00	11.40	0	36,062	0.00%
2018/05/22	54	11.60	0	0.00	11.50	54	36,335	0.15%
2018/05/21	0	0.00	10	11.65	11.65	-10	36,840	-0.03%
2018/05/18	13	11.53	1	11.45	11.55	12	37,681	0.03%
2018/05/17	2	11.40	1	11.40	11.35	1	37,469	0.00%
2018/05/16	1	11.35	11	11.38	11.40	-10	37,483	-0.03%
2018/05/15	5	11.25	0	0.00	11.20	5	37,668	0.01%
2018/05/14	8.2	11.20	0	0.00	11.20	8.2	39,051	0.02%
2018/05/09	0.2	11.10	0	0.00	11.15	0.2	39,327	0.00%
2018/05/08	0	0.00	2	11.03	11.05	-2	39,516	-0.01%
2018/05/07	0	0.00	1.9	10.98	10.95	-1.9	39,532	0.00%
2018/05/03	8	11.00	0	0.00	11.00	8	39,683	0.02%
2018/05/02	27	11.14	0	0.00	11.05	27	39,779	0.07%
2018/04/30	2	11.15	8	11.14	11.25	-6	39,665	-0.02%
2018/04/27	13	11.01	0	0.00	11.00	13	40,057	0.03%
2018/04/26	5	11.00	0	0.00	10.95	5	40,177	0.01%
2018/04/25	2	11.00	3	10.90	10.95	-1	40,096	0.00%
2018/04/24	6	10.96	10	11.00	11.05	-4	40,102	-0.01%
2018/04/23	3	11.00	24	10.96	11.05	-21	39,666	-0.05%
2018/04/20	2	10.70	3	10.73	10.75	-1	38,503	0.00%
2018/04/19	1	10.55	20	10.55	10.60	-19	37,944	-0.05%
2018/04/18	1	10.40	1	10.40	10.45	0	37,983	0.00%
2018/04/17	1	10.40	0	0.00	10.35	1	38,857	0.00%
2018/04/16	17	10.50	0	0.00	10.45	17	40,208	0.04%
2018/04/13	25.1	10.55	3	10.55	10.60	22.1	40,724	0.05%
2018/04/12	17	10.55	2	10.55	10.55	15	41,261	0.04%
2018/04/11	7	10.50	0	0.00	10.50	7	41,599	0.02%
2018/04/10	3	10.53	2	10.55	10.55	1	41,464	0.00%
2018/04/09	2	10.35	9	10.45	10.40	-7	41,076	-0.02%
2018/04/03	2	10.25	2	10.35	10.35	0	40,782	0.00%
2018/04/02	0	0.00	5	10.35	10.35	-5	40,644	-0.01%
2018/03/31	28	10.30	0	0.00	10.30	28	40,775	0.07%
2018/03/30	3	10.35	100	10.35	10.40	-97	40,939	-0.24%
2018/03/29	2	10.30	0	0.00	10.30	2	40,860	0.00%
2018/03/27	4	10.40	0	0.00	10.45	4	40,705	0.01%
2018/03/26	2	10.25	1	10.25	10.30	1	40,869	0.00%
2018/03/23	8	10.29	0	0.00	10.35	8	41,661	0.02%
2018/03/22	2	10.50	0	0.00	10.45	2	41,967	0.00%
2018/03/21	3	10.48	1	10.45	10.45	2	42,075	0.00%
2018/03/20	3	10.50	0	0.00	10.50	3	42,484	0.01%
2018/03/19	4	10.55	4	10.58	10.55	0	42,833	0.00%
2018/03/16	3	10.50	9	10.58	10.65	-6	42,997	-0.01%
2018/03/15	0	0.00	6	10.46	10.55	-6	42,694	-0.01%
2018/03/14	7	10.54	2	10.60	10.50	5	42,621	0.01%
2018/03/13	4	10.60	4	10.60	10.65	0	42,281	0.00%
2018/03/12	6	10.57	6	10.58	10.60	0	42,230	0.00%
2018/03/09	10	10.45	17	10.49	10.45	-7	42,381	-0.02%
2018/03/08	0	0.00	23	10.41	10.40	-23	42,817	-0.05%
2018/03/06	1	10.40	7	10.40	10.40	-6	44,019	-0.01%
2018/03/05	6	10.33	8	10.40	10.30	-2	44,215	0.00%
2018/03/02	2	10.35	0	0.00	10.40	2	43,848	0.00%
2018/03/01	110	10.40	7	10.52	10.50	103	43,345	0.24%	大買/鉅額交易
2018/02/27	33	10.50	101	10.50	10.50	-68	42,976	-0.16%	大賣/
2018/02/26	2	10.60	12	10.68	10.55	-10	42,557	-0.02%
2018/02/23	0	0.00	17	10.59	10.65	-17	42,270	-0.04%
2018/02/22	67	10.35	39	10.47	10.50	28	42,017	0.07%
2018/02/21	1	10.45	0	0.00	10.50	1	42,642	0.00%
2018/02/12	6	10.45	106	10.30	10.35	-100	41,988	-0.24%	大賣/
2018/02/09	111	9.90	2	9.93	10.00	109	40,886	0.27%	大買/鉅額交易
2018/02/08	3	10.10	4	10.06	10.10	-1	40,428	0.00%
2018/02/07	12	10.11	1	10.20	10.10	11	40,462	0.03%
2018/02/06	29	10.04	46	9.95	9.89	-17	39,683	-0.04%
2018/02/05	23	10.45	11	10.45	10.50	12	38,247	0.03%
2018/02/02	1	10.65	2	10.70	10.65	-1	37,800	0.00%
2018/02/01	0	0.00	17	10.68	10.65	-17	37,795	-0.04%
2018/01/31	2	10.55	2	10.70	10.70	0	37,516	0.00%
2018/01/30	11	10.70	5	10.80	10.70	6	37,117	0.02%
2018/01/29	3	10.75	22	10.76	10.75	-19	36,855	-0.05%
2018/01/26	4	10.70	11	10.79	10.75	-7	36,548	-0.02%
2018/01/25	0	0.00	14	10.77	10.80	-14	36,219	-0.04%
2018/01/24	141	10.60	30	10.67	10.75	111	35,920	0.31%	大買/鉅額交易
2018/01/23	30	10.62	9.1	10.57	10.70	20.9	35,434	0.06%
2018/01/22	0	0.00	16	10.84	10.85	-16	34,580	-0.05%
2018/01/19	26	10.80	9	10.89	10.90	17	34,377	0.05%
2018/01/18	35	10.90	22	10.90	10.90	13	33,891	0.04%
2018/01/17	0	0.00	13	10.77	10.80	-13	33,208	-0.04%
2018/01/16	8.3	10.63	16	10.72	10.75	-7.7	32,638	-0.02%
2018/01/15	11	10.65	15	10.63	10.70	-4	32,107	-0.01%
2018/01/12	104	10.50	20	10.50	10.50	84	31,607	0.27%	大買/
2018/01/11	35	10.49	0	0.00	10.45	35	31,135	0.11%
2018/01/10	2.1	10.65	43	10.65	10.65	-40.9	30,470	-0.13%
2018/01/09	33	10.38	10	10.35	10.40	23	29,098	0.08%
2018/01/08	41.9	10.33	11.7	10.36	10.35	30.2	28,502	0.11%
2018/01/05	5	10.15	13	10.16	10.20	-8	27,803	-0.03%
2018/01/04	20	10.08	2	10.05	10.10	18	27,439	0.07%
2018/01/02	19	10.09	0	0.00	10.10	19	26,974	0.07%