開發金 (2883)-元大-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
13.70
漲跌
▼0.10
漲幅
-0.72%
成交量
37,474張
產業
上市金融類股
1938人加入追蹤

立即追蹤
本地時間:14:30

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

開發金 (2883)籌碼相關－元大-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

元大-板橋券商分點個股進出
元大-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
2024/05/09	7	13.84	9	13.77	13.70	-2	51,594	0.00%
2024/05/08	8	13.77	2	13.85	13.80	6	51,313	0.01%
2024/05/07	2	13.85	13.8	13.82	13.85	-11.8	51,251	-0.02%
2024/05/06	8	13.76	22.2	13.88	13.85	-14.2	50,893	-0.03%
2024/05/03	2	13.72	11	13.80	13.65	-9	50,374	-0.02%
2024/05/02	4	13.75	2.5	13.74	13.70	1.5	50,172	0.00%
2024/04/30	4.1	13.71	4	13.69	13.65	0.1	49,846	0.00%
2024/04/29	10.1	13.42	21	13.53	13.60	-10.9	49,446	-0.02%
2024/04/26	214.2	13.55	0	0.00	13.45	214.2	48,260	0.44%	大買/鉅額交易
2024/04/25	41	13.55	0	0.00	13.50	41	48,311	0.08%
2024/04/24	272	13.70	25	13.66	13.70	247	48,536	0.51%	大買/鉅額交易
2024/04/23	17	13.63	34	13.60	13.55	-17	48,991	-0.03%
2024/04/22	4.2	13.60	89.5	13.48	13.50	-85.3	49,563	-0.17%
2024/04/19	22.3	13.21	12	13.10	13.20	10.3	49,397	0.02%
2024/04/18	8	13.43	0	0.00	13.50	8	48,701	0.02%
2024/04/17	14	13.30	0	0.00	13.35	14	48,466	0.03%
2024/04/16	32.9	13.33	37.5	13.48	13.25	-4.6	48,160	-0.01%
2024/04/15	9.2	13.64	10	13.65	13.65	-0.8	47,069	0.00%
2024/04/12	23	13.88	8	13.80	13.80	15	46,688	0.03%
2024/04/11	7	13.96	40	13.93	14.00	-33	46,140	-0.07%
2024/04/10	21.1	14.14	12	14.01	14.00	9.1	45,802	0.02%
2024/04/09	10.1	14.05	20	14.11	14.15	-9.9	45,547	-0.02%
2024/04/08	4	13.83	11	13.80	14.00	-7	44,994	-0.02%
2024/04/03	21	13.85	5.5	13.85	13.80	15.5	44,741	0.03%
2024/04/02	113.5	13.95	2	13.93	13.90	111.5	44,676	0.25%	大買/鉅額交易
2024/04/01	110.5	13.95	32	13.95	14.00	78.5	44,652	0.18%	大買/
2024/03/29	24.2	13.90	17	13.90	13.95	7.2	44,334	0.02%
2024/03/28	179.4	14.01	20	13.92	13.85	159.4	43,528	0.37%	大買/鉅額交易
2024/03/27	1.5	14.47	33.4	14.49	14.55	-31.9	40,560	-0.08%
2024/03/26	15.2	14.35	10.3	14.30	14.30	4.9	39,547	0.01%
2024/03/25	1.1	14.06	28.4	14.18	14.25	-27.3	38,863	-0.07%
2024/03/22	12.5	14.20	12.5	14.05	14.05	0	38,576	0.00%
2024/03/21	36.7	14.19	73	14.09	14.15	-36.3	38,212	-0.09%
2024/03/20	14.2	13.95	24.7	13.94	13.85	-10.5	38,248	-0.03%
2024/03/19	21.2	14.10	15	14.11	14.10	6.2	38,260	0.02%
2024/03/18	35.4	14.25	33	14.13	14.20	2.3	38,002	0.01%
2024/03/15	39.1	14.05	136.8	14.02	14.15	-97.8	37,396	-0.26%	大賣/
2024/03/14	187.9	14.23	181.5	14.26	14.25	6.3	35,673	0.02%	大買/大賣/
2024/03/13	66	13.78	96.1	13.78	13.80	-30.1	32,970	-0.09%
2024/03/12	26	13.51	48	13.51	13.60	-22	31,600	-0.07%
2024/03/11	34	13.43	190.7	13.41	13.45	-156.7	30,649	-0.51%	大賣/鉅額交易
2024/03/08	10.5	12.90	42.3	12.91	12.95	-31.9	29,327	-0.11%
2024/03/07	98.1	12.72	188.5	12.70	12.90	-90.4	29,839	-0.30%	大賣/
2024/03/06	5	12.60	75.5	12.57	12.60	-70.5	29,918	-0.24%
2024/03/05	2.1	12.50	6	12.49	12.45	-3.9	33,830	-0.01%
2024/03/04	24	12.45	28.4	12.45	12.45	-4.4	36,807	-0.01%
2024/03/01	25	12.52	104	12.55	12.50	-79	39,658	-0.20%	大賣/
2024/02/29	9	12.42	44.3	12.52	12.55	-35.3	43,080	-0.08%
2024/02/27	38	12.40	15	12.40	12.40	23	44,704	0.05%
2024/02/26	3	12.40	45.4	12.40	12.35	-42.4	46,070	-0.09%
2024/02/23	1.1	12.40	29.5	12.44	12.40	-28.5	47,671	-0.06%
2024/02/22	12	12.40	4.1	12.40	12.40	8	49,046	0.02%
2024/02/21	8.5	12.38	4.3	12.38	12.35	4.2	49,202	0.01%
2024/02/20	22	12.40	10	12.45	12.45	12	49,793	0.02%
2024/02/19	13	12.46	1	12.45	12.45	12	50,244	0.02%
2024/02/16	0	0.00	2.2	12.32	12.35	-2.2	50,793	0.00%
2024/02/15	1	12.20	3	12.20	12.15	-2	50,685	0.00%
2024/02/05	0	0.00	2	12.10	12.10	-2	50,576	0.00%
2024/02/02	30	12.23	0	0.00	12.20	30	50,556	0.06%
2024/01/31	1.9	12.07	0	0.00	12.05	1.9	50,839	0.00%
2024/01/30	7.2	12.11	0	0.00	12.10	7.2	50,965	0.01%
2024/01/29	5.1	12.25	17	12.25	12.25	-12	51,202	-0.02%
2024/01/25	65.1	12.05	5	12.10	12.10	60.1	52,066	0.12%
2024/01/24	1	12.15	4	12.10	12.10	-3	52,283	-0.01%
2024/01/23	2.1	12.05	10.1	11.95	12.05	-8	52,520	-0.02%
2024/01/22	3	11.95	0.6	11.99	11.90	2.4	53,007	0.00%
2024/01/19	9.8	11.92	0.5	11.95	11.90	9.3	53,163	0.02%
2024/01/18	35.1	11.80	1	11.80	11.80	34.1	53,672	0.06%
2024/01/17	110.1	11.85	6	11.75	11.75	104.1	53,613	0.19%	大買/鉅額交易
2024/01/16	8.5	11.95	0	0.00	11.90	8.5	53,479	0.02%
2024/01/15	4	12.21	2	12.30	12.15	2	53,015	0.00%
2024/01/12	2	12.28	1	12.30	12.25	1	53,421	0.00%
2024/01/10	11	12.25	0	0.00	12.25	11	53,837	0.02%
2024/01/09	1.5	12.40	0	0.00	12.30	1.5	54,039	0.00%
2024/01/08	0	0.00	202.3	12.45	12.45	-202.3	54,143	-0.37%	大賣/鉅額交易
2024/01/05	0	0.00	4	12.30	12.35	-4	54,146	-0.01%
2024/01/04	18	12.30	0	0.00	12.30	18	54,691	0.03%
2024/01/03	4.5	12.30	47.6	12.32	12.30	-43.1	55,093	-0.08%
2024/01/02	6.4	12.45	3	12.45	12.45	3.4	54,856	0.01%
2023/12/28	23.3	12.54	4	12.51	12.55	19.3	55,028	0.04%
2023/12/27	3.4	12.45	10.3	12.49	12.50	-6.9	54,781	-0.01%
2023/12/26	3.1	12.40	2	12.35	12.40	1.1	54,623	0.00%
2023/12/25	9	12.26	8	12.30	12.30	1	54,655	0.00%
2023/12/22	102.2	12.30	1	12.25	12.25	101.2	54,856	0.18%	大買/鉅額交易
2023/12/21	2	12.25	1	12.30	12.30	1	54,925	0.00%
2023/12/20	1	12.35	1	12.35	12.35	0	54,910	0.00%
2023/12/19	0	0.00	6	12.37	12.35	-6	55,067	-0.01%
2023/12/18	15.2	12.43	3	12.42	12.45	12.2	55,132	0.02%
2023/12/15	152	12.55	19.2	12.56	12.55	132.8	55,269	0.24%	大買/鉅額交易
2023/12/14	23.5	12.42	161.5	12.45	12.50	-138	54,687	-0.25%	大賣/鉅額交易
2023/12/13	15.2	12.23	0	0.00	12.20	15.2	53,630	0.03%
2023/12/12	1	12.35	5	12.31	12.25	-4	53,809	-0.01%
2023/12/11	18.1	12.35	5.2	12.35	12.35	12.9	53,659	0.02%
2023/12/08	0	0.00	7	12.40	12.45	-7	53,556	-0.01%
2023/12/07	0.2	12.35	2	12.30	12.35	-1.8	53,498	0.00%
2023/12/06	109.3	12.40	3	12.35	12.35	106.3	53,356	0.20%	大買/鉅額交易
2023/12/05	19	12.22	6.3	12.23	12.30	12.7	53,211	0.02%
2023/12/04	50.5	12.38	39	12.36	12.35	11.5	52,563	0.02%
2023/12/01	121.6	12.64	106	12.60	12.55	15.6	51,212	0.03%	大買/大賣/
2023/11/30	32	12.58	50	12.62	12.70	-18	49,413	-0.04%
2023/11/29	136.6	12.42	208	12.62	12.60	-71.4	45,066	-0.16%	大買/大賣/
2023/11/28	24.5	12.32	81.5	12.51	12.55	-57	42,005	-0.14%
2023/11/27	267.3	12.29	1	12.45	12.45	266.3	39,420	0.68%	大買/鉅額交易
2023/11/24	10	12.14	208	12.54	12.55	-198	35,732	-0.55%	大賣/鉅額交易
2023/11/22	3.2	12.02	20	12.14	12.30	-16.8	31,935	-0.05%
2023/11/21	9	11.98	27	12.06	12.20	-18	30,415	-0.06%
2023/11/20	1	11.95	0	0.00	11.90	1	29,194	0.00%
2023/11/17	5	11.97	49	12.05	11.95	-44	29,073	-0.15%
2023/11/16	100	11.85	17.2	11.87	11.95	82.8	28,614	0.29%
2023/11/15	3.6	11.70	3.5	11.63	11.80	0.1	28,189	0.00%
2023/11/14	7	11.57	15	11.60	11.50	-8	27,640	-0.03%
2023/11/13	0	0.00	9	11.58	11.55	-9	27,617	-0.03%
2023/11/10	125.1	11.46	0	0.00	11.45	125.1	27,833	0.45%	大買/鉅額交易
2023/11/09	0.3	11.50	4	11.45	11.45	-3.7	28,172	-0.01%
2023/11/08	10	11.45	6	11.54	11.45	4	28,632	0.01%
2023/11/07	6.7	11.53	0	0.00	11.50	6.7	28,680	0.02%
2023/11/06	1	11.70	12.3	11.63	11.65	-11.3	28,960	-0.04%
2023/11/03	4	11.50	25.2	11.33	11.55	-21.2	28,753	-0.07%
2023/11/02	19.3	11.21	0.3	11.25	11.20	18.9	28,448	0.07%
2023/11/01	6	11.18	0	0.00	11.20	6	27,918	0.02%
2023/10/31	14.5	11.22	60	11.25	11.30	-45.5	27,990	-0.16%
2023/10/30	8.2	11.27	4	11.15	11.20	4.2	28,435	0.01%
2023/10/27	18	11.32	1	11.35	11.30	17	28,305	0.06%
2023/10/26	15.5	11.37	5.8	11.35	11.30	9.7	28,839	0.03%
2023/10/25	12.1	11.55	8	11.55	11.50	4.1	28,538	0.01%
2023/10/24	21.2	11.50	4	11.50	11.55	17.2	29,404	0.06%
2023/10/23	9.3	11.60	0	0.00	11.55	9.3	29,930	0.03%
2023/10/20	10.2	11.63	0	0.00	11.70	10.2	29,769	0.03%
2023/10/19	0.9	11.89	10	11.85	11.85	-9.1	29,817	-0.03%
2023/10/18	3.3	11.90	4.3	11.90	11.95	-1	30,196	0.00%
2023/10/17	23.1	11.95	17	11.96	11.95	6.1	30,459	0.02%
2023/10/16	9	11.96	35	11.99	12.05	-26	30,957	-0.08%
2023/10/13	33.7	11.97	13	11.99	12.05	20.7	31,600	0.07%
2023/10/12	5.7	11.91	48	12.02	12.05	-42.3	32,038	-0.13%
2023/10/11	14.3	11.80	220.6	11.80	11.95	-206.4	31,848	-0.65%	大賣/鉅額交易
2023/10/06	5.6	11.60	5	11.60	11.60	0.6	31,756	0.00%
2023/10/05	9.1	11.61	0	0.00	11.55	9.1	31,921	0.03%
2023/10/04	12.8	11.58	1	11.60	11.55	11.8	31,971	0.04%
2023/10/03	13.4	11.71	0	0.00	11.70	13.4	32,604	0.04%
2023/10/02	11.2	11.80	0	11.80	11.75	11.1	32,989	0.03%
2023/09/28	30.1	11.79	0	0.00	11.80	30.1	33,805	0.09%
2023/09/27	10.5	11.74	23	11.71	11.75	-12.5	34,084	-0.04%
2023/09/26	213.2	11.75	11	11.80	11.80	202.2	34,680	0.58%	大買/鉅額交易
2023/09/25	8	11.83	0	0.00	11.85	8	34,740	0.02%
2023/09/22	11	11.73	13	11.76	11.70	-2	35,247	-0.01%
2023/09/21	7.1	11.80	0	0.00	11.75	7.1	35,117	0.02%
2023/09/20	9.5	11.93	0	0.00	11.85	9.5	34,924	0.03%
2023/09/19	2	12.00	0	0.00	11.95	2	34,882	0.01%
2023/09/18	0.1	12.00	1	12.00	12.00	-1	35,007	0.00%
2023/09/15	0.1	12.05	2	12.00	12.05	-1.9	35,255	-0.01%
2023/09/14	1	11.95	13	12.00	12.05	-12	35,171	-0.03%
2023/09/13	25	11.99	7.1	12.00	11.95	17.9	35,381	0.05%
2023/09/12	5.6	11.91	0	0.00	11.95	5.6	35,878	0.02%
2023/09/11	2	12.00	1	11.95	11.95	1	36,058	0.00%
2023/09/08	3.3	11.93	0	0.00	11.95	3.3	36,122	0.01%
2023/09/07	21.3	11.85	0	0.00	11.90	21.3	36,508	0.06%
2023/09/06	23	11.95	10	11.95	11.85	13	36,588	0.04%
2023/09/01	1	11.90	1	11.95	11.95	0	36,792	0.00%
2023/08/31	15	11.93	0	0.00	11.85	15	36,860	0.04%
2023/08/30	6	12.00	0	0.00	12.00	6	36,989	0.02%
2023/08/29	5	11.88	0	0.00	11.95	5	37,346	0.01%
2023/08/28	7	11.85	1	11.90	11.90	6	37,572	0.02%
2023/08/25	4	11.73	14.5	11.71	11.70	-10.5	38,998	-0.03%
2023/08/24	14.5	11.76	36.6	11.80	11.75	-22.1	39,531	-0.06%
2023/08/23	5.2	11.81	0	0.00	11.80	5.2	39,899	0.01%
2023/08/22	5.1	11.82	11.9	11.85	11.80	-6.8	40,490	-0.02%
2023/08/21	5	11.93	5	11.90	11.90	0	40,910	0.00%
2023/08/18	26.7	11.94	25	11.90	11.90	1.7	41,285	0.00%
2023/08/17	28.1	11.87	10	11.88	11.90	18.1	41,443	0.04%
2023/08/16	18.2	11.90	22	11.90	11.90	-3.8	41,624	-0.01%
2023/08/15	8	12.08	2	12.13	12.05	6	41,393	0.01%
2023/08/14	13.1	12.26	10	12.25	12.15	3.1	41,441	0.01%
2023/08/11	10	12.48	6	12.60	12.40	4	41,219	0.01%
2023/08/10	20.2	12.56	1	12.50	12.50	19.2	41,338	0.05%
2023/08/09	0.1	12.45	40	12.50	12.50	-40	41,164	-0.10%
2023/08/08	36.3	12.45	5	12.40	12.40	31.3	41,385	0.08%
2023/08/07	24.1	12.50	0	0.00	12.50	24.1	41,235	0.06%
2023/08/04	0.1	12.55	10	12.55	12.50	-9.9	41,371	-0.02%
2023/08/02	20.4	12.44	17	12.49	12.40	3.4	41,461	0.01%
2023/08/01	2	12.60	11	12.69	12.65	-9	42,203	-0.02%
2023/07/31	13	12.57	6	12.71	12.55	7	41,906	0.02%
2023/07/28	6.1	12.57	1	12.55	12.60	5.1	41,154	0.01%
2023/07/27	20	12.69	32.3	12.68	12.70	-12.3	40,781	-0.03%
2023/07/26	71	12.36	5.2	12.45	12.45	65.8	39,740	0.17%
2023/07/25	1.5	12.30	2	12.30	12.25	-0.5	38,914	0.00%
2023/07/24	5.1	12.27	3	12.27	12.25	2.1	39,313	0.01%
2023/07/21	7	12.32	0	0.00	12.30	7	39,211	0.02%
2023/07/20	2	12.35	5	12.35	12.40	-3	39,236	-0.01%
2023/07/19	6	12.33	6.4	12.36	12.30	-0.4	39,208	0.00%
2023/07/18	30	12.49	21	12.55	12.35	9	38,986	0.02%
2023/07/17	17.6	12.44	17.3	12.49	12.50	0.3	38,150	0.00%
2023/07/14	35.1	12.34	15	12.30	12.30	20.1	37,476	0.05%
2023/07/13	59.7	12.26	9	12.24	12.15	50.7	37,297	0.14%
2023/07/12	1.5	12.27	2.7	12.28	12.30	-1.2	37,007	0.00%
2023/07/11	5.2	12.33	5.5	12.30	12.30	-0.3	37,145	0.00%
2023/07/10	20.9	12.34	20	12.42	12.20	0.9	37,253	0.00%
2023/07/07	21.9	11.85	14.8	11.89	11.90	7.1	36,579	0.02%
2023/07/06	154.8	12.04	67.1	12.00	11.95	87.7	36,258	0.24%	大買/
2023/07/05	21.4	12.20	2.8	12.20	12.15	18.6	35,477	0.05%
2023/07/04	22.9	12.25	26.5	12.26	12.20	-3.6	35,383	-0.01%
2023/07/03	4.1	12.41	1	12.40	12.40	3.1	34,738	0.01%
2023/06/30	24.8	12.46	0	0.00	12.40	24.8	34,721	0.07%
2023/06/29	4.1	12.56	12	12.61	12.55	-7.9	34,295	-0.02%
2023/06/28	0.3	12.55	11	12.50	12.55	-10.7	34,327	-0.03%
2023/06/27	26.4	12.53	3	12.55	12.50	23.4	34,223	0.07%
2023/06/26	34.3	12.65	11	12.65	12.60	23.3	34,067	0.07%
2023/06/21	6.5	12.69	18	12.69	12.70	-11.5	34,087	-0.03%
2023/06/20	9	12.69	0	0.00	12.70	9	34,095	0.03%
2023/06/19	16.1	12.70	4.3	12.70	12.70	11.8	33,951	0.03%
2023/06/16	26.2	12.81	17	12.84	12.75	9.2	33,773	0.03%
2023/06/15	8.1	12.82	65	12.85	12.80	-56.9	33,371	-0.17%
2023/06/14	33	12.90	0	0.00	12.90	33	33,717	0.10%
2023/06/13	8.1	12.87	0.4	12.90	12.85	7.7	34,207	0.02%
2023/06/12	6.1	12.95	20	13.00	12.90	-13.9	34,173	-0.04%
2023/06/09	4.3	13.00	4	13.00	13.00	0.3	34,750	0.00%
2023/06/08	3.4	13.03	3	13.10	13.00	0.4	35,215	0.00%
2023/06/07	2.2	13.10	18	13.11	13.10	-15.8	35,617	-0.04%
2023/06/06	1.2	13.09	2	13.08	13.10	-0.8	35,539	0.00%
2023/06/05	16.1	13.08	15.5	13.04	13.00	0.7	35,469	0.00%
2023/06/02	17.1	12.89	10	12.91	12.90	7.1	35,074	0.02%
2023/06/01	16	12.80	1.1	12.80	12.80	14.9	34,776	0.04%
2023/05/31	9.3	12.82	1	12.95	12.70	8.3	34,643	0.02%
2023/05/30	5.1	12.83	1.5	12.83	12.80	3.6	33,423	0.01%
2023/05/29	10.2	12.84	272.7	12.90	12.80	-262.5	33,060	-0.79%	大賣/鉅額交易
2023/05/26	5.3	12.89	10.7	12.97	12.85	-5.4	32,925	-0.02%
2023/05/25	4.1	13.03	21.5	13.11	13.00	-17.4	32,351	-0.05%
2023/05/24	1.1	13.35	31	13.34	13.30	-29.9	31,920	-0.09%
2023/05/23	0.1	13.25	33	13.30	13.30	-32.9	31,516	-0.10%
2023/05/22	5.2	13.30	94	13.23	13.30	-88.8	31,368	-0.28%
2023/05/19	4.3	13.15	3	13.15	13.20	1.3	31,058	0.00%
2023/05/18	1.5	13.18	83.1	13.20	13.20	-81.6	30,976	-0.26%
2023/05/17	0.3	12.97	66	13.10	13.05	-65.7	30,495	-0.22%
2023/05/16	0.5	12.91	29	12.94	13.00	-28.5	30,147	-0.09%
2023/05/15	13.1	12.75	2	12.55	12.80	11.1	29,985	0.04%
2023/05/12	8	12.61	0.5	12.70	12.65	7.5	29,769	0.03%
2023/05/11	53.2	12.77	10	12.80	12.80	43.2	29,418	0.15%
2023/05/10	2	12.88	12	12.88	12.95	-10	29,302	-0.03%
2023/05/09	1	12.70	5.7	12.79	12.85	-4.6	29,283	-0.02%
2023/05/08	124.7	12.75	48.3	12.75	12.80	76.4	29,107	0.26%	大買/
2023/05/05	0	0.00	18.2	13.33	13.30	-18.2	27,761	-0.07%
2023/05/04	0.2	13.15	4	13.18	13.25	-3.8	28,006	-0.01%
2023/05/03	0.3	13.13	1	13.15	13.20	-0.7	28,349	0.00%
2023/05/02	2.3	13.06	1	13.15	13.20	1.3	28,770	0.00%
2023/04/28	1.7	12.97	1	13.00	13.10	0.7	29,486	0.00%
2023/04/27	3	12.98	0	0.00	12.95	3	29,614	0.01%
2023/04/26	3	12.88	5	12.95	13.05	-2	29,273	-0.01%
2023/04/25	5.7	12.99	1.2	13.16	12.95	4.4	28,761	0.02%
2023/04/24	11	13.11	14.7	13.28	13.20	-3.7	28,179	-0.01%
2023/04/21	0.2	13.14	108.5	13.20	13.15	-108.3	27,748	-0.39%	大賣/鉅額交易
2023/04/20	3.2	12.99	8	13.01	13.05	-4.9	27,377	-0.02%
2023/04/19	1.1	13.10	3	13.10	13.05	-2	27,805	-0.01%
2023/04/18	6	13.19	27	13.19	13.15	-21	27,717	-0.08%
2023/04/17	1.7	13.22	4	13.25	13.25	-2.3	27,621	-0.01%
2023/04/14	16.1	13.24	10.7	13.24	13.30	5.5	27,440	0.02%
2023/04/13	6.6	13.12	6.5	13.11	13.20	0.1	27,109	0.00%
2023/04/12	27.1	13.13	5	13.15	13.20	22.1	26,764	0.08%
2023/04/11	2	13.00	3	12.97	13.00	-1	26,444	0.00%
2023/04/10	13.7	12.86	8	12.80	12.90	5.7	26,335	0.02%
2023/04/07	22	12.79	6	12.72	12.80	16	26,163	0.06%
2023/04/06	13.4	12.55	4.3	12.56	12.55	9	25,809	0.03%
2023/03/31	4	12.53	0	0.00	12.55	4	25,613	0.02%
2023/03/30	13.2	12.51	1	12.55	12.50	12.2	25,411	0.05%
2023/03/29	2.1	12.60	6	12.59	12.60	-4	25,347	-0.02%
2023/03/28	1	12.50	15	12.50	12.45	-14	25,376	-0.06%
2023/03/27	1.5	12.37	29.9	12.38	12.45	-28.4	25,339	-0.11%
2023/03/24	4.4	12.33	2	12.35	12.40	2.4	25,833	0.01%
2023/03/23	1	12.40	7	12.46	12.55	-6	25,593	-0.02%
2023/03/22	12.1	12.46	6	12.43	12.40	6.1	25,544	0.02%
2023/03/21	7.1	12.26	2	12.30	12.25	5.1	25,792	0.02%
2023/03/20	14.1	12.08	0	0.00	12.10	14.1	25,972	0.05%
2023/03/17	19.2	12.21	30	12.15	12.20	-10.8	25,913	-0.04%
2023/03/16	104.1	12.19	7	12.15	12.10	97.1	25,616	0.38%	大買/
2023/03/15	25.9	12.59	16	12.60	12.50	9.9	25,367	0.04%
2023/03/14	46.4	12.58	15	12.56	12.55	31.4	25,273	0.12%
2023/03/13	15.7	12.75	0	0.00	12.80	15.7	24,754	0.06%
2023/03/10	22.3	12.94	4	12.91	12.90	18.3	24,453	0.07%
2023/03/09	24.5	13.10	0	0.00	13.10	24.5	24,424	0.10%
2023/03/08	5.4	13.17	0	0.00	13.20	5.4	25,121	0.02%
2023/03/07	2.2	13.23	4	13.30	13.25	-1.8	25,718	-0.01%
2023/03/06	0	0.00	20	13.20	13.15	-20	26,209	-0.08%
2023/03/03	7.2	13.14	45	13.10	13.10	-37.8	26,668	-0.14%
2023/03/02	6.1	13.08	6.4	13.10	13.10	-0.3	28,066	0.00%
2023/03/01	0	13.10	5	13.10	13.05	-5	28,476	-0.02%
2023/02/24	8	13.11	170	13.15	13.20	-162	28,866	-0.56%	大賣/鉅額交易
2023/02/23	9.5	13.14	1	13.15	13.20	8.5	28,602	0.03%
2023/02/22	5.5	13.10	0	0.00	13.10	5.5	28,595	0.02%
2023/02/21	51	13.25	5	13.25	13.20	46	28,445	0.16%
2023/02/20	4.2	13.32	20.3	13.31	13.35	-16.2	28,738	-0.06%
2023/02/17	19	13.18	6	13.17	13.20	13	28,781	0.05%
2023/02/16	8	13.09	30	13.05	13.05	-22	29,019	-0.08%
2023/02/15	26	13.04	0	0.00	13.00	26	29,647	0.09%
2023/02/14	23	13.09	5.2	13.10	13.05	17.8	29,765	0.06%
2023/02/13	6.8	12.94	0	0.00	13.05	6.8	29,790	0.02%
2023/02/10	5.4	12.94	0.1	13.00	12.90	5.4	29,659	0.02%
2023/02/09	2.3	12.98	1	13.00	13.00	1.3	29,694	0.00%
2023/02/08	3.4	13.06	0	0.00	13.00	3.4	29,744	0.01%
2023/02/07	1	13.10	89	13.10	13.05	-88	29,811	-0.30%
2023/02/06	2.4	13.10	17	13.04	13.05	-14.6	29,761	-0.05%
2023/02/03	1	13.10	0	0.00	13.10	1	29,763	0.00%
2023/02/02	18.3	13.08	10	13.10	13.15	8.3	29,855	0.03%
2023/02/01	5.1	13.11	3.5	13.11	13.15	1.6	29,676	0.01%
2023/01/31	5	13.22	0	13.20	13.20	5	29,451	0.02%
2023/01/30	18	13.12	14	13.18	13.20	4	29,286	0.01%
2023/01/17	6.2	13.01	2	13.00	13.05	4.2	28,843	0.01%
2023/01/16	11.1	13.04	11	12.98	13.00	0.1	28,920	0.00%
2023/01/13	0	13.00	5	12.95	12.95	-5	28,982	-0.02%
2023/01/12	1	12.90	11	12.95	12.95	-10	29,601	-0.03%
2023/01/11	3	12.95	0	0.00	12.90	3	29,806	0.01%
2023/01/10	7.1	13.00	0	0.00	13.00	7.1	30,096	0.02%
2023/01/09	10	12.95	1	13.05	13.05	9	30,697	0.03%
2023/01/06	5	12.78	0	0.00	12.85	5	30,836	0.02%
2023/01/05	14.2	12.80	12	12.82	12.75	2.2	31,589	0.01%
2023/01/04	10	12.65	6	12.65	12.65	4	31,894	0.01%
2023/01/03	12	12.58	10	12.55	12.65	2	32,407	0.01%
2022/12/30	1	12.60	4.2	12.65	12.60	-3.2	32,374	-0.01%
2022/12/28	5.1	12.75	0	12.85	12.70	5.1	32,814	0.02%
2022/12/27	1	12.80	1	12.85	12.80	0	33,115	0.00%
2022/12/26	3	12.75	2	12.75	12.80	1	33,481	0.00%
2022/12/23	7.2	12.71	0	0.00	12.70	7.2	34,208	0.02%
2022/12/22	12	12.70	1	12.75	12.80	11	34,711	0.03%
2022/12/20	12.2	12.59	2.4	12.61	12.50	9.8	35,591	0.03%
2022/12/19	0.1	12.75	0	0.00	12.70	0.1	35,816	0.00%
2022/12/16	1.2	12.76	1	12.75	12.70	0.2	35,953	0.00%
2022/12/15	1.1	12.85	0	0.00	12.85	1.1	35,798	0.00%
2022/12/13	13	12.76	0	0.00	12.80	13	35,904	0.04%
2022/12/12	7.1	12.81	3	12.68	12.95	4.1	35,739	0.01%
2022/12/09	7.1	12.94	4	13.00	12.95	3.1	35,902	0.01%
2022/12/08	56.2	12.91	4	12.95	12.95	52.2	35,926	0.15%
2022/12/07	1	13.10	21.7	13.17	13.05	-20.7	35,906	-0.06%
2022/12/06	5.1	13.30	0	0.00	13.15	5.1	35,608	0.01%
2022/12/05	12.1	13.53	3	13.52	13.40	9.1	35,543	0.03%
2022/12/02	9	13.46	4	13.49	13.45	5	35,558	0.01%
2022/12/01	20	13.50	1	13.45	13.35	19	35,802	0.05%
2022/11/30	30	13.30	33.5	13.37	13.35	-3.5	35,621	-0.01%
2022/11/29	5	13.04	16	13.26	13.20	-11	35,278	-0.03%
2022/11/28	2.1	12.95	11	13.09	12.90	-9	34,752	-0.03%
2022/11/25	9.1	13.03	16	13.05	12.90	-6.9	34,401	-0.02%
2022/11/24	83.1	13.07	24	12.97	12.90	59.1	34,049	0.17%
2022/11/23	14.2	13.52	6	13.58	13.50	8.2	32,858	0.02%
2022/11/22	21	13.40	87	13.24	13.45	-66	32,652	-0.20%
2022/11/21	6	13.10	12	13.10	13.10	-6	32,038	-0.02%
2022/11/18	0	0.00	1.1	12.96	13.00	-1.1	31,905	0.00%
2022/11/17	80	12.89	4.1	12.85	12.95	76	32,036	0.24%
2022/11/16	1.1	13.09	0	0.00	13.00	1.1	32,232	0.00%
2022/11/15	48.1	13.13	1	13.10	13.15	47.1	31,920	0.15%
2022/11/14	9	12.98	13	13.05	13.00	-4	31,678	-0.01%
2022/11/11	3	12.65	9.4	12.85	12.90	-6.4	31,336	-0.02%
2022/11/10	3.1	12.30	2	12.35	12.30	1.1	30,699	0.00%
2022/11/09	10	12.45	4.6	12.45	12.50	5.5	30,668	0.02%
2022/11/08	16	12.37	0	0.00	12.45	16	30,757	0.05%
2022/11/07	7	12.31	32.8	12.31	12.35	-25.8	30,958	-0.08%
2022/11/04	2	11.98	4.6	12.08	12.20	-2.6	31,640	-0.01%
2022/11/03	1.1	11.77	4	11.94	12.00	-2.9	32,096	-0.01%
2022/11/02	7.5	11.98	6	11.98	11.95	1.5	32,186	0.00%
2022/11/01	4.3	11.90	1	11.85	11.95	3.3	32,472	0.01%
2022/10/31	12	11.81	2	11.88	11.75	10	33,331	0.03%
2022/10/28	1.1	11.75	1	11.90	11.70	0.1	33,451	0.00%
2022/10/27	25	11.79	0	0.00	11.75	25	33,651	0.07%
2022/10/26	8	11.58	9.2	11.49	11.65	-1.2	33,886	0.00%
2022/10/25	0.1	11.30	17.1	11.43	11.45	-17	33,785	-0.05%
2022/10/24	15.3	11.20	0	0.00	11.15	15.3	33,711	0.05%
2022/10/21	0.1	11.26	0	0.00	11.20	0.1	33,642	0.00%
2022/10/20	24.3	11.01	13	11.03	11.45	11.3	33,576	0.03%
2022/10/19	5.4	11.24	0	0.00	11.20	5.4	33,184	0.02%
2022/10/18	27.5	11.23	0	0.00	11.35	27.5	33,159	0.08%
2022/10/17	10.6	11.22	5	11.15	11.30	5.6	33,315	0.02%
2022/10/14	9.1	11.89	6	11.73	11.65	3.1	33,402	0.01%
2022/10/13	40.7	11.78	6	12.12	11.70	34.7	33,643	0.10%
2022/10/12	13	12.11	1	12.05	12.20	12	33,503	0.04%
2022/10/11	3	12.08	131	12.09	12.15	-128	33,678	-0.38%	大賣/鉅額交易
2022/10/06	1	12.25	0	0.00	12.40	1	33,769	0.00%
2022/10/05	62.5	12.25	4	12.20	12.30	58.5	34,247	0.17%
2022/10/04	5.2	11.90	0	0.00	11.90	5.2	34,793	0.01%
2022/10/03	4.4	11.83	21	11.81	11.80	-16.6	34,722	-0.05%
2022/09/30	14.7	12.00	101	12.10	12.00	-86.4	34,939	-0.25%	大賣/
2022/09/29	19.1	12.22	101	12.25	12.25	-81.9	35,131	-0.23%	大賣/
2022/09/28	23.6	12.18	27.4	12.16	12.15	-3.7	36,677	-0.01%
2022/09/27	36.3	12.56	1	12.60	12.55	35.3	37,719	0.09%
2022/09/26	14	12.64	124	12.65	12.60	-110	38,487	-0.29%	大賣/鉅額交易
2022/09/23	3.3	12.89	11	12.96	12.85	-7.7	39,310	-0.02%
2022/09/22	21.1	12.79	5.9	12.85	12.80	15.2	40,238	0.04%
2022/09/21	6.2	12.99	5	13.00	13.00	1.2	40,178	0.00%
2022/09/20	3	13.00	4	13.08	13.10	-1	40,194	0.00%
2022/09/19	12.4	12.99	406	13.00	12.95	-393.6	40,364	-0.98%	大賣/鉅額交易
2022/09/16	7.1	13.07	380	13.15	13.10	-372.9	40,380	-0.92%	大賣/鉅額交易
2022/09/15	3	13.10	1	13.20	13.15	2	40,371	0.00%
2022/09/14	24.5	13.11	6.1	13.09	13.10	18.4	40,646	0.05%
2022/09/13	16	13.40	0	0.00	13.40	16	41,148	0.04%
2022/09/12	18	13.21	381	13.35	13.35	-363	42,125	-0.86%	大賣/鉅額交易
2022/09/08	8	12.94	10	12.99	13.05	-2	42,931	0.00%
2022/09/07	20.3	12.87	0	0.00	12.85	20.3	43,472	0.05%
2022/09/06	6.2	13.13	1	13.25	13.15	5.2	43,131	0.01%
2022/09/05	9.2	13.03	82	13.01	13.10	-72.8	43,196	-0.17%
2022/09/02	21.3	13.17	11.2	13.24	13.15	10.1	43,369	0.02%
2022/09/01	15.3	13.24	10.3	13.15	13.30	5	43,288	0.01%
2022/08/31	6.2	13.41	15	13.37	13.40	-8.8	43,083	-0.02%
2022/08/30	8	13.29	2	13.30	13.35	6	42,942	0.01%
2022/08/29	9.1	13.38	16	13.41	13.35	-6.9	42,862	-0.02%
2022/08/26	16	13.72	2	13.75	13.75	14	42,686	0.03%
2022/08/25	100	13.60	102	13.60	13.65	-2	42,924	0.00%	大賣/
2022/08/24	10.5	13.50	3	13.57	13.55	7.5	43,184	0.02%
2022/08/23	15.1	13.59	0	0.00	13.55	15.1	44,962	0.03%
2022/08/22	2.7	13.78	1	13.80	13.80	1.7	45,880	0.00%
2022/08/19	2	13.87	4	13.88	13.90	-2	46,495	0.00%
2022/08/18	1	13.85	0	0.00	13.85	1	47,213	0.00%
2022/08/17	0	0.00	30.1	14.00	14.00	-30.1	48,740	-0.06%
2022/08/16	58	13.85	6	13.90	13.90	52	49,597	0.10%
2022/08/15	3	13.92	5	13.91	13.90	-2	50,188	0.00%
2022/08/12	18.7	13.85	3	13.90	13.90	15.7	50,247	0.03%
2022/08/11	34	14.01	26	13.93	13.90	8	50,440	0.02%
2022/08/10	6	13.54	127	13.55	13.55	-121	50,223	-0.24%	大賣/鉅額交易
2022/08/09	22.1	13.42	7	13.39	13.40	15.1	50,048	0.03%
2022/08/08	19.4	13.31	10	13.30	13.35	9.4	50,538	0.02%
2022/08/05	10	13.08	39	13.24	13.35	-29	50,824	-0.06%
2022/08/04	18.8	12.78	0	0.00	12.85	18.8	51,344	0.04%
2022/08/03	6.5	12.76	0.1	12.80	12.85	6.4	51,628	0.01%
2022/08/02	8.3	12.86	4.1	12.85	12.90	4.2	52,319	0.01%
2022/08/01	3.6	13.03	0	0.00	13.05	3.6	53,286	0.01%
2022/07/29	23.9	13.01	4	13.03	12.90	19.9	53,744	0.04%
2022/07/28	4	12.90	0	0.00	12.95	4	53,825	0.01%
2022/07/27	16	12.83	0.4	12.90	12.85	15.6	53,828	0.03%
2022/07/26	3	12.93	13	12.96	12.95	-10	54,020	-0.02%
2022/07/25	23	12.85	0	0.00	12.85	23	54,429	0.04%
2022/07/22	3	12.67	0	0.00	12.75	3	54,861	0.01%
2022/07/21	17.7	12.53	2	12.65	12.65	15.7	55,525	0.03%
2022/07/20	10	12.88	10.2	12.85	12.75	-0.2	55,493	0.00%
2022/07/19	1	12.75	5	12.85	12.80	-4	55,479	-0.01%
2022/07/18	6.2	12.72	11	12.73	12.70	-4.8	55,457	-0.01%
2022/07/15	11.4	12.60	4	12.61	12.50	7.4	55,469	0.01%
2022/07/14	2	12.73	2	12.75	12.75	0	55,745	0.00%
2022/07/13	6.3	12.78	10	12.76	12.80	-3.7	55,895	-0.01%
2022/07/12	37.4	12.38	27	12.44	12.30	10.4	56,245	0.02%
2022/07/11	23.5	12.87	2	12.90	12.80	21.5	56,183	0.04%
2022/07/08	9	12.96	8	12.89	12.90	1	56,933	0.00%
2022/07/07	32.2	12.92	19	12.85	12.90	13.2	56,884	0.02%
2022/07/06	54.1	13.02	11	13.11	12.90	43.1	56,712	0.08%
2022/07/05	35.5	14.21	4	14.23	14.25	31.5	56,037	0.06%
2022/07/04	28.1	14.21	48	14.24	14.20	-19.9	55,263	-0.04%
2022/07/01	47.2	14.46	41.4	14.40	14.30	5.8	56,045	0.01%
2022/06/30	16.7	14.83	5.5	14.80	14.70	11.2	56,326	0.02%
2022/06/29	17.1	15.19	7	15.20	15.20	10.1	55,861	0.02%
2022/06/28	2.5	15.29	4	15.25	15.30	-1.5	57,279	0.00%
2022/06/27	7.1	15.36	4	15.40	15.25	3.1	57,834	0.01%
2022/06/24	12	15.16	14	15.19	15.25	-2	57,680	0.00%
2022/06/23	8	15.05	33	15.17	15.10	-25	58,066	-0.04%
2022/06/22	9.5	15.22	2	15.10	15.10	7.5	58,007	0.01%
2022/06/21	12	15.21	20	15.21	15.30	-8	57,943	-0.01%
2022/06/20	72.1	14.92	13	14.77	14.70	59.1	57,917	0.10%
2022/06/17	26.2	15.04	16	15.10	15.15	10.2	57,370	0.02%
2022/06/16	32	15.42	4.1	15.50	15.25	27.9	57,547	0.05%
2022/06/15	8.2	15.58	0	15.60	15.50	8.2	60,394	0.01%
2022/06/14	11.2	15.47	6	15.47	15.55	5.2	61,948	0.01%
2022/06/13	61.5	15.41	2	15.40	15.50	59.5	62,344	0.10%
2022/06/10	12.2	15.86	5	15.84	15.85	7.2	62,582	0.01%
2022/06/09	0.2	16.05	9.2	16.02	16.00	-9	62,879	-0.01%
2022/06/08	5.1	16.03	0	0.00	16.00	5.1	63,200	0.01%
2022/06/07	33.4	15.93	3	15.93	15.90	30.4	64,557	0.05%
2022/06/06	8.2	16.00	10	15.80	16.05	-1.8	65,053	0.00%
2022/06/02	19	15.84	1	15.90	15.80	18	66,395	0.03%
2022/06/01	26.5	15.98	1	16.05	15.95	25.5	69,532	0.04%
2022/05/31	16.2	15.99	24	15.98	16.20	-7.8	71,755	-0.01%
2022/05/30	69.2	16.11	22	16.07	16.15	47.2	70,440	0.07%
2022/05/27	13.8	15.48	42.2	15.46	15.50	-28.4	71,191	-0.04%
2022/05/26	23.3	15.27	7	15.20	15.15	16.3	71,903	0.02%
2022/05/25	112	15.25	31.7	15.21	15.20	80.3	72,657	0.11%	大買/
2022/05/24	59	15.70	4	15.73	15.60	55	73,540	0.07%
2022/05/23	13	15.84	8	15.70	15.90	5	72,906	0.01%
2022/05/20	3.1	15.90	7	15.92	15.90	-3.9	73,902	-0.01%
2022/05/19	27	15.85	5.2	15.84	15.80	21.8	74,219	0.03%
2022/05/18	19.1	16.22	29	16.21	16.35	-9.9	74,585	-0.01%
2022/05/17	2.1	15.85	24	15.87	15.85	-21.9	74,977	-0.03%
2022/05/16	54.1	15.97	112.1	15.84	15.85	-58	75,317	-0.08%	大賣/
2022/05/13	13.4	15.99	57	16.00	16.00	-43.7	75,827	-0.06%
2022/05/12	62.7	16.01	16	15.98	15.85	46.7	76,243	0.06%
2022/05/11	97.5	16.61	33	16.64	16.40	64.5	75,317	0.09%
2022/05/10	23.5	16.66	22	16.56	16.70	1.5	75,489	0.00%
2022/05/09	60.9	16.95	92	17.01	16.85	-31.1	75,350	-0.04%
2022/05/06	80.2	17.31	5.1	17.36	17.45	75.1	75,578	0.10%
2022/05/05	39.3	17.69	5.5	17.67	17.65	33.8	77,448	0.04%
2022/05/04	14.1	17.68	2	17.68	17.70	12.1	77,747	0.02%
2022/05/03	32.4	17.72	28.3	17.66	17.70	4.1	78,503	0.01%
2022/04/29	23.2	18.03	26	17.94	17.95	-2.8	79,946	0.00%
2022/04/28	21.1	17.67	13	17.78	17.90	8.1	81,077	0.01%
2022/04/27	100.6	17.80	5.3	17.82	17.80	95.3	82,023	0.12%
2022/04/26	20.6	18.25	44.3	18.19	18.20	-23.7	82,580	-0.03%
2022/04/25	28.3	18.19	22	18.20	18.15	6.3	83,009	0.01%
2022/04/22	16	18.42	2.5	18.54	18.60	13.5	84,359	0.02%
2022/04/21	22.4	18.45	23	18.55	18.40	-0.6	87,723	0.00%
2022/04/20	24.6	18.52	4	18.66	18.75	20.6	89,730	0.02%
2022/04/19	34.5	18.55	2.5	18.56	18.50	32	92,335	0.03%
2022/04/18	91.9	18.60	7.5	18.70	18.50	84.4	96,008	0.09%
2022/04/15	70.5	19.03	7.1	19.11	19.00	63.4	95,286	0.07%
2022/04/14	97.5	19.30	14	19.28	19.20	83.5	95,330	0.09%
2022/04/13	19	19.60	2	19.68	19.65	17	94,847	0.02%
2022/04/12	31.2	19.55	16	19.54	19.55	15.2	95,107	0.02%
2022/04/11	81.6	19.67	27	19.95	19.75	54.6	94,877	0.06%
2022/04/08	49.3	19.55	25.1	19.67	19.80	24.2	95,305	0.03%
2022/04/07	41.7	19.57	147	19.75	19.30	-105.3	96,001	-0.11%	大賣/鉅額交易
2022/04/06	5.2	19.46	78.3	19.51	19.70	-73.1	95,900	-0.08%
2022/04/01	8.2	19.20	31	19.21	19.30	-22.8	95,306	-0.02%
2022/03/31	29.8	19.30	29.1	19.34	19.20	0.7	94,938	0.00%
2022/03/30	20.4	19.06	34.3	19.06	19.05	-13.9	94,025	-0.01%
2022/03/29	9.1	18.87	41.4	18.90	18.95	-32.3	94,476	-0.03%
2022/03/28	31.1	18.62	17.8	18.62	18.95	13.3	95,706	0.01%
2022/03/25	24.4	18.82	5	18.77	18.75	19.4	96,220	0.02%
2022/03/24	2	18.93	27	18.99	19.00	-25	97,646	-0.03%
2022/03/23	56.4	18.90	7	18.99	19.00	49.4	100,697	0.05%
2022/03/22	31	18.67	8	18.69	18.75	23	100,951	0.02%
2022/03/21	111.7	18.84	18.1	18.91	18.80	93.6	100,950	0.09%	大買/
2022/03/18	75.2	18.78	56.2	18.86	19.05	19	100,367	0.02%
2022/03/17	88.2	18.61	114.1	18.55	18.65	-25.9	97,396	-0.03%	大賣/
2022/03/16	9.8	17.82	3	17.78	17.85	6.8	96,195	0.01%
2022/03/15	29.7	17.65	2	17.70	17.80	27.7	95,878	0.03%
2022/03/14	13	17.54	5	17.54	17.55	8	95,870	0.01%
2022/03/11	7.3	17.54	3	17.58	17.50	4.3	96,277	0.00%
2022/03/10	21.3	17.65	14.1	17.61	17.70	7.2	96,520	0.01%
2022/03/09	25.5	17.08	2.4	17.12	17.05	23.1	95,926	0.02%
2022/03/08	59.2	16.99	16	16.95	16.95	43.2	95,709	0.05%
2022/03/07	107.1	17.00	287.7	17.16	17.05	-180.6	94,838	-0.19%	大買/大賣/鉅額交易
2022/03/04	190.9	18.01	38	18.02	17.90	152.9	92,986	0.16%	大買/鉅額交易
2022/03/03	52.4	18.46	19	18.44	18.45	33.4	91,649	0.04%
2022/03/02	103.6	18.35	35.1	18.34	18.40	68.5	92,395	0.07%	大買/
2022/03/01	83.7	18.69	23.6	18.77	18.75	60.1	91,081	0.07%
2022/02/25	29.7	18.78	41	18.81	18.95	-11.3	90,730	-0.01%
2022/02/24	110	18.97	26.3	18.94	18.85	83.8	90,257	0.09%	大買/
2022/02/23	11	19.34	3	19.37	19.35	8	88,904	0.01%
2022/02/22	69.8	19.25	6	19.28	19.40	63.8	90,191	0.07%
2022/02/21	32.2	19.54	13.8	19.51	19.60	18.4	91,665	0.02%
2022/02/18	21	19.39	34	19.51	19.50	-13	96,169	-0.01%
2022/02/17	11.1	19.44	29	19.46	19.35	-17.9	96,496	-0.02%
2022/02/16	5.8	19.32	60.1	19.32	19.30	-54.3	97,777	-0.06%
2022/02/15	52.1	19.23	17.9	19.36	19.15	34.2	100,508	0.03%
2022/02/14	49	19.10	31.5	19.16	19.20	17.5	100,398	0.02%
2022/02/11	3.2	19.28	89	19.23	19.30	-85.8	99,506	-0.09%
2022/02/10	2.1	19.10	5.4	19.13	19.30	-3.3	99,021	0.00%
2022/02/09	27.7	19.27	39.3	19.31	19.30	-11.6	98,611	-0.01%
2022/02/08	28.1	19.18	46.2	19.19	19.25	-18.1	98,050	-0.02%
2022/02/07	56.9	18.94	85.2	18.85	19.10	-28.3	96,860	-0.03%
2022/01/26	20	18.21	26	18.23	18.20	-6	94,430	-0.01%
2022/01/25	35.6	18.12	115.7	18.24	18.20	-80.1	93,985	-0.09%	大賣/
2022/01/24	53.7	18.08	32.5	18.14	18.45	21.2	93,199	0.02%
2022/01/21	66.2	18.40	14.7	18.41	18.40	51.5	91,776	0.06%
2022/01/20	53.1	18.64	52.1	18.62	18.75	1	90,155	0.00%
2022/01/19	50.6	18.93	48	19.05	18.85	2.6	88,874	0.00%
2022/01/18	11	18.99	154	18.97	19.10	-143	87,706	-0.16%	大賣/鉅額交易
2022/01/17	76.5	18.93	158	18.95	18.90	-81.5	86,585	-0.09%	大賣/
2022/01/14	295.9	18.88	218.2	18.95	18.85	77.7	84,692	0.09%	大買/大賣/
2022/01/13	88.7	18.57	94.8	18.55	18.65	-6.1	81,356	-0.01%
2022/01/12	98	18.35	111.1	18.41	18.45	-13.1	79,413	-0.02%	大賣/
2022/01/11	103	18.02	192.3	17.96	18.25	-89.4	76,726	-0.12%	大買/大賣/
2022/01/10	12.2	17.28	7	17.31	17.35	5.2	73,683	0.01%
2022/01/07	23.4	17.31	30	17.36	17.30	-6.6	73,695	-0.01%
2022/01/06	4	17.23	24	17.24	17.25	-20	73,345	-0.03%
2022/01/05	3.8	17.19	21	17.17	17.20	-17.2	73,189	-0.02%
2022/01/04	24.4	17.08	19	17.11	17.10	5.4	73,110	0.01%
2022/01/03	128.9	17.13	73	17.17	17.15	55.9	72,981	0.08%	大買/
2021/12/30	141.3	17.52	22	17.48	17.50	119.3	71,626	0.17%	大買/鉅額交易
2021/12/29	49.6	17.43	98	17.42	17.60	-48.4	70,492	-0.07%
2021/12/28	57.5	17.04	54	17.02	17.10	3.5	69,355	0.01%
2021/12/27	15.2	16.88	33	16.87	16.90	-17.8	68,922	-0.03%
2021/12/24	16.3	16.78	41	16.83	16.85	-24.7	69,645	-0.04%
2021/12/23	22	16.64	9	16.69	16.70	13	69,265	0.02%
2021/12/22	53	16.55	4.5	16.59	16.65	48.5	68,755	0.07%
2021/12/21	3.1	16.52	16	16.60	16.60	-12.9	67,626	-0.02%
2021/12/20	212.9	16.62	40	16.70	16.55	172.9	67,018	0.26%	大買/鉅額交易
2021/12/17	40.8	16.85	137	16.89	16.85	-96.2	65,735	-0.15%	大賣/
2021/12/16	28.2	16.49	2.2	16.50	16.50	26	62,859	0.04%
2021/12/15	21.5	16.56	21.8	16.55	16.55	-0.3	63,353	0.00%
2021/12/14	76	16.48	8	16.50	16.60	68	64,095	0.11%
2021/12/13	69.5	16.68	9	16.72	16.65	60.5	65,341	0.09%
2021/12/10	33.6	16.67	6	16.68	16.60	27.6	65,336	0.04%
2021/12/09	48.4	16.59	37	16.58	16.65	11.4	66,257	0.02%
2021/12/08	50.4	16.63	1	16.60	16.50	49.4	66,982	0.07%
2021/12/07	15.2	16.62	35	16.63	16.70	-19.8	66,222	-0.03%
2021/12/06	41.5	16.47	26	16.44	16.45	15.5	65,707	0.02%
2021/12/03	18.8	16.39	3	16.48	16.35	15.8	65,448	0.02%
2021/12/02	30.2	16.12	8	16.15	16.15	22.2	65,049	0.03%
2021/12/01	41	16.20	3	16.18	16.25	38	64,906	0.06%
2021/11/30	15.2	16.13	14	16.18	16.40	1.2	64,479	0.00%
2021/11/29	43.2	16.08	102.3	16.17	16.20	-59.1	64,003	-0.09%	大賣/
2021/11/26	94.4	16.44	41	16.48	16.35	53.4	63,263	0.08%
2021/11/25	29.6	16.68	111	16.72	16.80	-81.5	62,823	-0.13%	大賣/
2021/11/24	27.2	16.86	35	16.94	16.80	-7.8	63,421	-0.01%
2021/11/23	24	16.74	43	16.79	16.80	-19	62,961	-0.03%
2021/11/22	84	16.70	21	16.66	16.70	63	62,204	0.10%
2021/11/19	70.1	16.87	23.2	16.85	16.85	46.9	61,861	0.08%
2021/11/18	216	17.12	107.3	17.16	17.10	108.7	60,633	0.18%	大買/大賣/鉅額交易
2021/11/17	144.6	16.52	218.7	16.74	16.95	-74.1	58,267	-0.13%	大買/大賣/
2021/11/16	42.3	15.50	108.3	15.48	15.65	-66	54,411	-0.12%	大賣/
2021/11/15	51.1	15.62	31.1	15.63	15.60	19.9	54,942	0.04%
2021/11/12	26.4	15.07	166.6	15.01	15.30	-140.2	53,620	-0.26%	大賣/鉅額交易
2021/11/11	34	14.52	37	14.52	14.50	-3	51,294	-0.01%
2021/11/10	6.2	14.32	6	14.33	14.35	0.2	53,352	0.00%
2021/11/09	15.2	14.29	11.2	14.25	14.30	4	56,846	0.01%
2021/11/08	0.4	14.25	3	14.30	14.30	-2.6	57,001	0.00%
2021/11/05	6	14.14	3	14.15	14.15	3	58,065	0.01%
2021/11/04	5.5	14.15	2.3	14.24	14.15	3.2	59,407	0.01%
2021/11/03	78	14.10	0	0.00	14.15	78	60,455	0.13%
2021/11/02	0	0.00	100	14.15	14.15	-100	61,236	-0.16%
2021/10/29	9	14.20	0	0.00	14.20	9	61,686	0.01%
2021/10/28	1	14.30	2.6	14.34	14.35	-1.6	61,681	0.00%
2021/10/27	3	14.32	25	14.34	14.30	-22	61,901	-0.04%
2021/10/26	27.3	14.27	25	14.25	14.30	2.3	62,189	0.00%
2021/10/25	1	14.15	6	14.20	14.15	-5	62,115	-0.01%
2021/10/22	7	14.15	7	14.17	14.15	0	63,530	0.00%
2021/10/21	0	0.00	2	14.20	14.15	-2	64,559	0.00%
2021/10/20	7	14.10	9	14.12	14.15	-2	64,956	0.00%
2021/10/18	6	14.21	24.1	14.19	14.20	-18.1	65,164	-0.03%
2021/10/15	34	14.05	3	14.08	14.10	31	65,357	0.05%
2021/10/14	24.7	14.01	0.4	14.05	14.00	24.2	66,634	0.04%
2021/10/13	18.3	14.13	1	14.15	14.10	17.3	68,350	0.03%
2021/10/12	3.2	14.09	0	0.00	14.20	3.2	70,419	0.00%
2021/10/08	12.4	14.10	3	14.13	14.15	9.4	70,965	0.01%
2021/10/07	14.2	14.13	38	14.19	14.10	-23.8	71,561	-0.03%
2021/10/06	8.9	13.94	10	13.95	14.00	-1.1	72,631	0.00%
2021/10/05	114	13.94	7	13.87	13.95	107	73,764	0.15%	大買/鉅額交易
2021/10/04	11.3	13.96	9	13.91	13.90	2.3	74,530	0.00%
2021/10/01	55.5	13.96	102	14.00	14.00	-46.5	76,499	-0.06%	大賣/
2021/09/30	11	14.04	0	0.00	14.20	11	76,853	0.01%
2021/09/29	29.4	14.05	0	0.00	14.05	29.4	77,139	0.04%
2021/09/28	11.2	14.15	0	0.00	14.20	11.2	77,236	0.01%
2021/09/27	17	14.15	10	14.20	14.20	7	77,492	0.01%
2021/09/24	159.6	14.05	150	14.05	14.10	9.6	77,668	0.01%	大買/大賣/
2021/09/23	9.2	14.11	75	14.19	14.10	-65.8	77,779	-0.08%
2021/09/22	102.1	13.92	58	14.00	14.10	44.1	78,426	0.06%	大買/
2021/09/17	172.6	14.46	3	14.25	14.25	169.6	78,310	0.22%	大買/鉅額交易
2021/09/16	53.2	14.60	126	14.57	14.50	-72.8	77,892	-0.09%	大賣/
2021/09/15	11.5	14.24	23	14.33	14.35	-11.5	76,980	-0.01%
2021/09/14	22.8	14.20	103	14.27	14.30	-80.2	78,401	-0.10%	大賣/
2021/09/13	68.2	14.05	207	14.03	14.10	-138.8	80,629	-0.17%	大賣/鉅額交易
2021/09/10	1	13.85	3	13.80	13.90	-2	80,610	0.00%
2021/09/09	76.1	13.70	2	13.83	13.80	74.1	81,822	0.09%
2021/09/08	6.1	13.73	23	13.79	13.75	-16.9	81,808	-0.02%
2021/09/07	3.2	13.75	28	13.81	13.85	-24.8	81,940	-0.03%
2021/09/06	24	13.81	1	13.90	13.80	23	81,919	0.03%
2021/09/03	33	13.90	63	13.90	13.95	-30	81,961	-0.04%
2021/09/02	111	13.77	5.9	13.76	13.75	105.1	82,377	0.13%	大買/鉅額交易
2021/09/01	8	14.06	2	14.10	14.10	6	81,731	0.01%
2021/08/31	24.3	14.07	19	14.12	14.20	5.3	81,436	0.01%
2021/08/30	166.2	14.14	30.2	14.10	14.20	136	81,177	0.17%	大買/鉅額交易
2021/08/27	3.2	13.79	13.5	13.78	13.80	-10.3	80,857	-0.01%
2021/08/26	6.6	13.58	1.5	13.62	13.65	5.1	80,751	0.01%
2021/08/25	41.4	13.57	12	13.56	13.65	29.4	81,508	0.04%
2021/08/24	13	13.28	23	13.39	13.40	-10	81,434	-0.01%
2021/08/23	18.1	13.26	7	13.25	13.35	11.1	82,123	0.01%
2021/08/20	157	13.12	307	13.00	13.15	-150	82,382	-0.18%	大買/大賣/鉅額交易
2021/08/19	75.6	13.32	6	13.18	13.20	69.6	82,509	0.08%
2021/08/18	35	13.57	10.2	13.57	13.60	24.8	81,570	0.03%
2021/08/17	144	13.53	75.6	13.57	13.65	68.4	81,339	0.08%	大買/
2021/08/16	112.7	13.82	39	13.83	13.70	73.7	80,832	0.09%	大買/
2021/08/13	51.1	14.35	164.2	14.32	14.30	-113.1	78,735	-0.14%	大賣/鉅額交易
2021/08/12	5	13.88	2	13.85	13.85	3	76,171	0.00%
2021/08/11	118	13.81	66	13.99	13.90	52	77,421	0.07%	大買/
2021/08/10	41.2	13.72	29.4	13.78	13.85	11.8	79,013	0.01%
2021/08/09	26	14.18	5	14.15	14.15	21	81,499	0.03%
2021/08/06	16	14.19	10	14.25	14.25	6	82,427	0.01%
2021/08/05	22.3	14.24	25	14.23	14.25	-2.7	84,791	0.00%
2021/08/04	5	14.20	5	14.20	14.25	0	90,808	0.00%
2021/08/03	7.6	14.12	15	14.12	14.20	-7.4	95,849	-0.01%
2021/08/02	14.2	14.08	36	14.15	14.20	-21.8	98,894	-0.02%
2021/07/30	46	14.11	28.3	14.11	14.10	17.7	99,430	0.02%
2021/07/29	9.1	14.00	6	14.01	14.10	3.1	100,379	0.00%
2021/07/28	29.5	13.74	73	13.75	13.85	-43.5	102,409	-0.04%
2021/07/27	91.5	14.00	4.8	13.98	13.95	86.7	106,150	0.08%
2021/07/26	42.8	14.45	4.4	14.58	14.25	38.4	107,347	0.04%
2021/07/23	23	14.32	22	14.32	14.40	1	109,081	0.00%
2021/07/22	18.1	14.15	25	14.19	14.20	-6.9	111,678	-0.01%
2021/07/21	27.1	14.08	35	14.13	14.10	-7.9	114,878	-0.01%
2021/07/20	63.4	14.09	65	14.12	14.15	-1.6	120,639	0.00%
2021/07/19	90.3	14.64	93	14.46	14.45	-2.7	121,839	0.00%
2021/07/16	65.5	14.58	99.4	14.51	14.70	-33.9	123,822	-0.03%
2021/07/15	17	14.07	105.1	14.12	14.20	-88	122,551	-0.07%	大賣/
2021/07/14	7	13.91	58	13.87	13.95	-51	122,986	-0.04%
2021/07/13	88.2	13.96	28	14.00	13.80	60.2	124,648	0.05%
2021/07/12	57.4	14.00	56.3	14.00	13.95	1.1	124,581	0.00%
2021/07/09	39.2	13.73	68	13.80	13.70	-28.8	124,502	-0.02%
2021/07/08	92	13.80	247.6	13.86	13.95	-155.6	124,941	-0.12%	大賣/鉅額交易
2021/07/07	13	13.44	257.1	13.42	13.50	-244.1	124,426	-0.20%	大賣/鉅額交易
2021/07/06	12	13.30	22	13.30	13.30	-10	126,833	-0.01%
2021/07/05	37	13.20	86.8	13.25	13.25	-49.8	126,659	-0.04%
2021/07/02	2	13.15	109.2	13.11	13.15	-107.2	126,296	-0.08%	大賣/鉅額交易
2021/07/01	34.5	13.07	41.5	13.08	13.05	-7	126,328	-0.01%
2021/06/30	8.1	13.20	117	13.17	13.15	-108.9	126,167	-0.09%	大賣/鉅額交易
2021/06/29	65	13.02	37	13.08	13.00	28	126,127	0.02%
2021/06/28	16.4	13.17	24	13.18	13.20	-7.6	125,824	-0.01%
2021/06/25	252	12.91	52	12.95	12.95	200	125,374	0.16%	大買/鉅額交易
2021/06/24	11	12.83	10	12.90	12.80	1	125,396	0.00%
2021/06/23	49.4	12.89	36	12.90	12.85	13.4	126,305	0.01%
2021/06/22	38.7	12.68	92.1	12.73	12.65	-53.4	126,230	-0.04%
2021/06/21	75	12.20	34	12.23	12.15	41	123,178	0.03%
2021/06/18	17	12.32	857	12.35	12.25	-840	122,899	-0.68%	大賣/鉅額交易
2021/06/17	1	12.40	13	12.43	12.45	-12	122,509	-0.01%
2021/06/16	18.2	12.30	16	12.34	12.35	2.2	124,544	0.00%
2021/06/15	17	12.36	0	0.00	12.40	17	124,700	0.01%
2021/06/11	43	12.46	0	0.00	12.50	43	124,890	0.03%
2021/06/10	8	12.44	15	12.33	12.45	-7	125,395	-0.01%
2021/06/09	11	12.45	20	12.40	12.45	-9	126,284	-0.01%
2021/06/08	40	12.51	70	12.51	12.55	-30	126,469	-0.02%
2021/06/07	31.3	12.50	3	12.50	12.50	28.3	128,135	0.02%
2021/06/04	19	12.65	119	12.54	12.65	-100	128,650	-0.08%	大賣/
2021/06/03	18.1	12.68	18.2	12.69	12.70	-0.1	129,597	0.00%
2021/06/02	604	12.76	29	12.75	12.75	575	130,004	0.44%	大買/鉅額交易
2021/06/01	256.1	12.57	18	12.58	12.60	238.1	129,273	0.18%	大買/鉅額交易
2021/05/31	76	12.36	20	12.42	12.45	56	129,332	0.04%
2021/05/28	11	12.32	47	12.29	12.30	-36	128,901	-0.03%
2021/05/27	19	12.03	4	12.08	12.10	15	128,298	0.01%
2021/05/26	6	12.15	23	12.17	12.20	-17	128,177	-0.01%
2021/05/25	5.3	12.14	32	12.15	12.10	-26.7	128,520	-0.02%
2021/05/24	20	11.97	10	12.03	12.05	10	128,334	0.01%
2021/05/21	28	11.99	23	12.05	12.05	5	128,303	0.00%
2021/05/20	32.5	11.79	11	11.85	11.85	21.5	127,584	0.02%
2021/05/19	85.1	11.97	12	11.92	11.95	73.1	126,812	0.06%
2021/05/18	61.5	11.92	97	11.93	12.10	-35.5	125,810	-0.03%
2021/05/17	202.2	11.39	113	11.38	11.20	89.2	123,704	0.07%	大買/大賣/
2021/05/14	83	12.08	59	12.23	12.10	24	119,729	0.02%
2021/05/13	180.5	12.24	110	12.04	12.10	70.5	117,481	0.06%	大買/大賣/
2021/05/12	780	12.95	687.5	12.64	12.40	92.5	114,416	0.08%	大買/大賣/
2021/05/11	368.5	13.21	1,095	13.17	13.00	-726.5	108,102	-0.67%	大買/大賣/鉅額交易
2021/05/10	265.5	13.25	231.3	13.35	13.35	34.2	102,931	0.03%	大買/大賣/
2021/05/07	471.6	12.75	19	12.75	12.85	452.6	100,112	0.45%	大買/鉅額交易
2021/05/06	396.4	12.74	187	12.61	12.75	209.4	99,754	0.21%	大買/大賣/鉅額交易
2021/05/05	266	12.63	288.2	12.65	12.60	-22.2	98,452	-0.02%	大買/大賣/
2021/05/04	546	12.47	627	12.55	12.35	-81	96,151	-0.08%	大買/大賣/
2021/05/03	272	13.01	140.3	13.10	13.00	131.7	91,250	0.14%	大買/大賣/鉅額交易
2021/04/29	146.4	13.10	58	13.06	13.05	88.4	89,321	0.10%	大買/
2021/04/28	145	13.16	1,107.2	13.11	13.15	-962.2	86,923	-1.11%	大買/大賣/鉅額交易
2021/04/27	171	13.36	81	13.35	13.45	90	84,339	0.11%	大買/
2021/04/26	178.3	13.21	256.7	13.27	13.50	-78.4	80,862	-0.10%	大買/大賣/
2021/04/23	169	12.05	43.6	12.17	12.30	125.4	74,293	0.17%	大買/鉅額交易
2021/04/22	485.2	12.03	120	12.07	11.85	365.1	72,104	0.51%	大買/大賣/鉅額交易
2021/04/21	237.5	11.68	26.4	11.73	11.75	211.1	68,469	0.31%	大買/鉅額交易
2021/04/20	169.1	11.79	26	11.77	11.80	143.1	68,119	0.21%	大買/鉅額交易
2021/04/19	656	11.65	137	11.64	11.80	519	67,727	0.77%	大買/大賣/鉅額交易
2021/04/16	121	11.25	18	11.24	11.25	103	67,623	0.15%	大買/鉅額交易
2021/04/15	22	11.20	70.2	11.18	11.25	-48.2	67,182	-0.07%
2021/04/14	11	10.95	28.9	11.02	11.05	-17.9	66,270	-0.03%
2021/04/13	171.2	11.22	156	11.08	11.05	15.2	65,355	0.02%	大買/大賣/
2021/04/12	181	10.95	262	10.99	11.15	-81	63,818	-0.13%	大買/大賣/
2021/04/09	112	10.35	218	10.35	10.40	-106	60,551	-0.18%	大買/大賣/鉅額交易
2021/04/08	18	10.41	20.5	10.40	10.40	-2.5	60,532	0.00%
2021/04/07	43	10.42	51.2	10.41	10.45	-8.2	61,313	-0.01%
2021/04/06	109.1	10.54	27.6	10.46	10.45	81.5	61,136	0.13%	大買/
2021/04/01	14	10.46	9	10.52	10.50	5	60,829	0.01%
2021/03/31	115	10.41	23.3	10.47	10.50	91.7	60,761	0.15%	大買/
2021/03/30	35	10.37	25	10.37	10.40	10	61,195	0.02%
2021/03/29	109.1	10.45	89	10.45	10.50	20.1	61,482	0.03%	大買/
2021/03/26	430	10.56	450.2	10.53	10.50	-20.2	62,181	-0.03%	大買/大賣/
2021/03/25	375	10.42	152	10.36	10.50	223	62,038	0.36%	大買/大賣/鉅額交易
2021/03/24	61.2	10.17	72	10.15	10.20	-10.8	62,349	-0.02%
2021/03/23	33.2	10.21	454	10.24	10.20	-420.8	62,367	-0.67%	大賣/鉅額交易
2021/03/22	3.2	10.10	17.2	10.13	10.15	-14	62,486	-0.02%
2021/03/19	492	10.09	60.3	10.11	10.00	431.7	62,256	0.69%	大買/鉅額交易
2021/03/18	41.2	10.01	11	10.04	10.00	30.2	60,575	0.05%
2021/03/17	56.1	10.04	14	10.04	10.05	42.1	60,896	0.07%
2021/03/16	47.2	10.10	64.3	10.13	10.10	-17.1	60,755	-0.03%
2021/03/15	61	10.03	320	10.01	10.10	-259	60,452	-0.43%	大賣/鉅額交易
2021/03/12	38	9.81	15	9.82	9.87	23	59,766	0.04%
2021/03/11	61.2	9.87	181.7	9.91	9.83	-120.5	60,524	-0.20%	大賣/鉅額交易
2021/03/10	58	9.80	142	9.80	9.80	-84	59,580	-0.14%	大賣/
2021/03/09	134	9.64	128	9.67	9.70	6	58,773	0.01%	大買/大賣/
2021/03/08	14.3	9.46	46	9.51	9.46	-31.7	57,704	-0.05%
2021/03/05	9	9.38	109.4	9.44	9.44	-100.4	57,289	-0.18%	大賣/
2021/03/04	17.1	9.36	78	9.41	9.45	-60.9	58,862	-0.10%
2021/03/03	0	0.00	24	9.40	9.42	-24	58,451	-0.04%
2021/03/02	29	9.32	2	9.33	9.28	27	57,903	0.05%
2021/02/26	65	9.36	12.5	9.41	9.30	52.5	57,908	0.09%
2021/02/25	36	9.52	87	9.47	9.55	-51	56,837	-0.09%
2021/02/24	120	9.31	47	9.33	9.31	73	55,825	0.13%	大買/
2021/02/23	32.2	9.23	64.2	9.27	9.29	-32.1	55,424	-0.06%
2021/02/22	28.2	9.21	9	9.21	9.20	19.2	54,947	0.03%
2021/02/19	46	9.19	0.2	9.21	9.20	45.8	54,816	0.08%
2021/02/18	21	9.23	17	9.25	9.25	4	54,667	0.01%
2021/02/17	14.2	9.21	146.7	9.19	9.19	-132.5	54,240	-0.24%	大賣/鉅額交易
2021/02/05	67	9.03	46.2	9.06	9.06	20.8	53,406	0.04%
2021/02/04	33	9.02	2	9.02	9.03	31	53,389	0.06%
2021/02/03	21.3	9.02	1	9.05	9.05	20.3	53,773	0.04%
2021/02/02	21.3	8.97	0	0.00	8.95	21.3	53,969	0.04%
2021/02/01	2	8.95	0	0.00	8.93	2	53,717	0.00%
2021/01/29	41	8.95	0	0.00	8.92	41	53,647	0.08%
2021/01/28	65	8.96	0	0.00	8.94	65	53,137	0.12%
2021/01/27	23	9.05	0	0.00	9.01	23	52,475	0.04%
2021/01/26	31	9.04	2.2	9.04	9.04	28.8	52,234	0.06%
2021/01/25	7.2	9.05	0	0.00	9.08	7.2	51,945	0.01%
2021/01/22	31	9.06	0	0.00	9.04	31	51,816	0.06%
2021/01/21	21.2	9.11	35	9.14	9.06	-13.8	51,422	-0.03%
2021/01/20	229	9.15	0.1	9.21	9.06	228.9	51,121	0.45%	大買/鉅額交易
2021/01/19	15	9.28	4.1	9.29	9.31	10.9	50,347	0.02%
2021/01/18	30	9.17	23.2	9.12	9.25	6.8	50,015	0.01%
2021/01/15	37	9.32	2.6	9.38	9.28	34.4	49,517	0.07%
2021/01/14	51	9.46	1.6	9.44	9.46	49.4	49,113	0.10%
2021/01/13	3	9.57	87	9.57	9.51	-84	48,581	-0.17%
2021/01/12	84.1	9.54	24.7	9.49	9.47	59.4	47,754	0.12%
2021/01/11	112	9.77	76	9.65	9.71	36	46,504	0.08%	大買/
2021/01/08	28.1	9.35	26	9.38	9.41	2.1	44,014	0.00%
2021/01/07	22	9.31	77	9.32	9.29	-55	43,079	-0.13%
2021/01/06	43	9.27	9.3	9.30	9.28	33.8	42,418	0.08%
2021/01/05	35	9.21	11	9.22	9.24	24	41,546	0.06%
2021/01/04	5.9	9.22	9	9.25	9.24	-3.1	41,129	-0.01%
2020/12/31	9	9.40	106	9.33	9.30	-97	40,631	-0.24%	大賣/
2020/12/30	25	9.33	52	9.30	9.38	-27	39,974	-0.07%
2020/12/29	11	9.19	0	0.00	9.18	11	38,800	0.03%
2020/12/28	27.4	9.17	2.2	9.18	9.17	25.2	38,423	0.07%
2020/12/25	18	9.23	32	9.23	9.20	-14	38,192	-0.04%
2020/12/24	45	9.16	128	9.16	9.22	-83	37,695	-0.22%	大賣/
2020/12/23	6	9.03	23	9.12	9.19	-17	36,409	-0.05%
2020/12/22	11	9.12	20	9.13	9.05	-9	35,227	-0.03%
2020/12/21	3	9.11	2	9.11	9.11	1	34,095	0.00%
2020/12/18	17	9.07	29	9.17	9.04	-12	32,588	-0.04%
2020/12/17	36.3	9.08	29	9.13	9.15	7.3	30,533	0.02%
2020/12/16	5.3	9.09	6.4	9.08	9.10	-1.1	29,857	0.00%
2020/12/15	14	8.95	0	0.00	8.94	14	29,180	0.05%
2020/12/14	29	9.07	15	9.06	9.06	14	28,503	0.05%
2020/12/11	11	9.05	9	9.05	9.07	2	27,831	0.01%
2020/12/10	11	8.93	6	8.95	8.96	5	26,740	0.02%
2020/12/09	60	8.89	50	8.88	8.90	10	26,316	0.04%
2020/12/08	46	8.99	83.8	9.02	8.95	-37.8	25,947	-0.15%
2020/12/07	16	9.12	53	9.12	9.13	-37	25,171	-0.15%
2020/12/04	4	8.98	36	8.99	9.00	-32	23,819	-0.13%
2020/12/03	21	8.93	23	8.92	8.92	-2	22,879	-0.01%
2020/12/02	18.2	8.90	50	8.89	8.93	-31.8	22,440	-0.14%
2020/12/01	8	8.86	4	8.86	8.88	4	21,754	0.02%
2020/11/30	63	8.86	15.5	8.93	8.92	47.5	21,563	0.22%
2020/11/27	10.1	8.71	0	0.00	8.74	10.1	19,732	0.05%
2020/11/26	0.2	8.69	0	8.67	8.71	0.2	19,422	0.00%
2020/11/25	2.1	8.71	13	8.72	8.68	-10.9	19,619	-0.06%
2020/11/24	1	8.67	0	0.00	8.69	1	19,222	0.01%
2020/11/23	3	8.63	10	8.65	8.68	-7	19,056	-0.04%
2020/11/20	2	8.64	0	0.00	8.64	2	18,889	0.01%
2020/11/19	4	8.69	0	0.00	8.69	4	18,794	0.02%
2020/11/18	3	8.67	10	8.71	8.72	-7	18,609	-0.04%
2020/11/17	10	8.65	3	8.67	8.66	7	18,466	0.04%
2020/11/13	2	8.63	0	0.00	8.64	2	18,914	0.01%
2020/11/12	0.1	8.69	0	0.00	8.69	0.1	18,904	0.00%
2020/11/11	3	8.77	30	8.77	8.79	-27	18,722	-0.14%
2020/11/10	0.2	8.68	23	8.71	8.67	-22.8	18,183	-0.13%
2020/11/09	0	0.00	7	8.65	8.62	-7	17,793	-0.04%
2020/11/06	1.5	8.54	1	8.56	8.58	0.5	17,608	0.00%
2020/11/05	0	0.00	8	8.58	8.52	-8	17,546	-0.05%
2020/11/04	0.2	8.51	0	0.00	8.49	0.2	17,619	0.00%
2020/11/03	0.1	8.51	4	8.52	8.53	-3.9	17,807	-0.02%
2020/11/02	8	8.36	5	8.44	8.46	3	17,998	0.02%
2020/10/30	7	8.39	0	0.00	8.38	7	18,094	0.04%
2020/10/29	7	8.40	3	8.40	8.44	4	17,946	0.02%
2020/10/27	10.1	8.47	0	8.52	8.52	10.1	18,143	0.06%
2020/10/26	0	0.00	3	8.50	8.53	-3	18,447	-0.02%
2020/10/23	2.1	8.47	0.3	8.47	8.47	1.8	18,589	0.01%
2020/10/22	6.3	8.47	0	0.00	8.44	6.3	18,859	0.03%
2020/10/19	5	8.43	5	8.51	8.50	0	19,162	0.00%
2020/10/16	8	8.44	1	8.47	8.42	7	19,418	0.04%
2020/10/15	12	8.45	0	0.00	8.42	12	19,745	0.06%
2020/10/14	8	8.47	0	0.00	8.47	8	19,782	0.04%
2020/10/13	18	8.48	0	0.00	8.50	18	19,956	0.09%
2020/10/12	2	8.55	0.1	8.56	8.55	2	20,127	0.01%
2020/10/08	0	0.00	52	8.60	8.60	-52	20,342	-0.26%
2020/10/06	0	0.00	4	8.57	8.61	-4	20,790	-0.02%
2020/10/05	2	8.52	0	0.00	8.45	2	21,102	0.01%
2020/09/30	2	8.52	0	0.00	8.51	2	21,654	0.01%
2020/09/29	0	0.00	20	8.51	8.51	-20	21,984	-0.09%
2020/09/28	0	0.00	50	8.40	8.41	-50	22,689	-0.22%
2020/09/25	1	8.29	0	0.00	8.33	1	24,011	0.00%
2020/09/24	13	8.28	0	0.00	8.21	13	25,377	0.05%
2020/09/23	1	8.44	0	0.00	8.46	1	25,610	0.00%
2020/09/22	5	8.51	0	0.00	8.50	5	26,012	0.02%
2020/09/21	19	8.65	0.3	8.62	8.61	18.7	26,180	0.07%
2020/09/18	5	8.68	40	8.73	8.65	-35	26,412	-0.13%
2020/09/17	8	8.70	0	0.00	8.70	8	26,146	0.03%
2020/09/16	0.9	8.74	0	0.00	8.74	0.9	26,213	0.00%
2020/09/14	0	0.00	0	8.76	8.77	0	26,778	0.00%
2020/09/11	2	8.74	13	8.77	8.77	-11	26,860	-0.04%
2020/09/10	62	8.69	3	8.69	8.70	59	26,718	0.22%
2020/09/09	27	8.58	0	0.00	8.60	27	26,769	0.10%
2020/09/08	10	8.66	28	8.66	8.66	-18	27,064	-0.07%
2020/09/07	261	8.63	74	8.61	8.62	187	27,362	0.68%	大買/鉅額交易
2020/09/04	40	8.57	26	8.56	8.58	14	27,860	0.05%
2020/09/03	24	8.59	140	8.61	8.59	-116	27,964	-0.41%	大賣/鉅額交易
2020/09/01	1	8.59	15	8.63	8.60	-14	28,084	-0.05%
2020/08/31	132	8.65	1	8.65	8.54	131	28,148	0.47%	大買/鉅額交易
2020/08/28	1	8.61	1	8.58	8.61	0	28,056	0.00%
2020/08/27	2	8.58	0	0.00	8.57	2	28,494	0.01%
2020/08/26	4	8.58	24	8.59	8.58	-20	28,682	-0.07%
2020/08/25	0	0.00	159	8.61	8.58	-159	29,029	-0.55%	大賣/鉅額交易
2020/08/24	1.1	8.54	0	0.00	8.53	1.1	29,425	0.00%
2020/08/21	2	8.51	0	0.00	8.56	2	29,646	0.01%
2020/08/20	63	8.48	2	8.52	8.41	61	29,657	0.21%
2020/08/19	7	8.69	30	8.68	8.65	-23	29,248	-0.08%
2020/08/18	0	0.00	2	8.72	8.67	-2	29,074	-0.01%
2020/08/17	7	8.67	61.3	8.69	8.70	-54.3	29,196	-0.19%
2020/08/14	7	8.64	5	8.65	8.66	2	29,191	0.01%
2020/08/13	33	8.66	13	8.68	8.68	20	29,262	0.07%
2020/08/12	7	8.68	42	8.68	8.68	-35	29,449	-0.12%
2020/08/11	7	8.69	15	8.72	8.68	-8	29,567	-0.03%
2020/08/10	4	8.69	6	8.73	8.72	-2	29,663	-0.01%
2020/08/07	4	8.67	0	0.00	8.66	4	29,659	0.01%
2020/08/06	1	8.65	17	8.69	8.71	-16	29,540	-0.05%
2020/08/05	1	8.63	5	8.64	8.63	-4	29,537	-0.01%
2020/08/04	0	0.00	6	8.61	8.58	-6	29,689	-0.02%
2020/08/03	12	8.57	10	8.55	8.53	2	29,707	0.01%
2020/07/31	8	8.66	13	8.66	8.64	-5	29,568	-0.02%
2020/07/30	28	8.66	0	0.00	8.66	28	29,583	0.09%
2020/07/29	5	8.75	0	0.00	8.75	5	29,487	0.02%
2020/07/28	26.9	8.60	6	8.60	8.59	20.9	29,815	0.07%
2020/07/27	18	8.68	3	8.61	8.61	15	30,109	0.05%
2020/07/24	41	8.77	6	8.75	8.75	35	30,314	0.12%
2020/07/23	162	8.85	4	8.86	8.86	158	30,505	0.52%	大買/鉅額交易
2020/07/22	22	8.87	10	8.90	8.90	12	30,663	0.04%
2020/07/21	14	8.88	19	8.85	8.85	-5	30,465	-0.02%
2020/07/20	2	8.90	135	8.89	8.94	-133	30,241	-0.44%	大賣/鉅額交易
2020/07/17	0	0.00	57	8.93	8.91	-57	30,297	-0.19%
2020/07/16	13	8.87	56.3	8.90	8.87	-43.3	30,725	-0.14%
2020/07/15	49	8.88	37	8.89	8.86	12	30,708	0.04%
2020/07/14	27	8.88	52	8.89	8.88	-25	30,875	-0.08%
2020/07/13	7	8.78	0	0.00	8.81	7	31,115	0.02%
2020/07/10	10	8.76	100	8.72	8.75	-90	31,523	-0.29%
2020/07/09	99	8.85	65	8.89	8.83	34	31,610	0.11%
2020/07/08	52	8.92	0	0.00	8.92	52	31,802	0.16%
2020/07/07	85.2	8.94	158	8.97	8.94	-72.8	31,687	-0.23%	大賣/
2020/07/06	12	9.03	20.1	9.02	9.04	-8.1	31,066	-0.03%
2020/07/03	192.2	9.48	14	9.47	9.47	178.2	29,825	0.60%	大買/鉅額交易
2020/07/02	3.1	9.47	5	9.47	9.48	-1.9	28,526	-0.01%
2020/07/01	20	9.47	12	9.48	9.48	8	28,038	0.03%
2020/06/30	5.5	9.41	1	9.41	9.46	4.5	27,582	0.02%
2020/06/29	1	9.31	1	9.34	9.37	0	27,984	0.00%
2020/06/24	3	9.37	0	0.00	9.34	3	27,915	0.01%
2020/06/23	8	9.31	14	9.36	9.33	-6	28,234	-0.02%
2020/06/22	11	9.27	0.1	9.32	9.32	10.9	28,295	0.04%
2020/06/19	47	9.34	27	9.34	9.26	20	28,847	0.07%
2020/06/18	39	9.37	6	9.38	9.40	33	28,729	0.11%
2020/06/17	130.9	9.37	555	9.37	9.40	-424.1	28,912	-1.47%	大買/大賣/鉅額交易
2020/06/16	129	9.36	9	9.36	9.39	120	29,766	0.40%	大買/鉅額交易
2020/06/15	496	9.27	6	9.24	9.27	490	31,261	1.57%	大買/鉅額交易
2020/06/12	96	9.11	92	9.12	9.16	4	31,650	0.01%
2020/06/11	22	9.24	68	9.26	9.20	-46	32,027	-0.14%
2020/06/10	36	9.44	7	9.47	9.47	29	31,963	0.09%
2020/06/09	0	0.00	38	9.48	9.48	-38	33,030	-0.12%
2020/06/08	12	9.47	9	9.45	9.49	3	33,656	0.01%
2020/06/05	2	9.38	6	9.36	9.40	-4	33,743	-0.01%
2020/06/04	44	9.37	17.2	9.35	9.36	26.8	34,278	0.08%
2020/06/03	6	9.29	15	9.31	9.30	-9	34,614	-0.03%
2020/06/02	2	9.15	7	9.15	9.14	-5	34,369	-0.01%
2020/06/01	13	9.11	14	9.15	9.11	-1	34,332	0.00%
2020/05/29	13	8.98	7	9.04	9.09	6	34,099	0.02%
2020/05/28	30	9.03	4	9.00	9.00	26	33,815	0.08%
2020/05/27	10	9.04	0	0.00	9.07	10	33,948	0.03%
2020/05/26	0	0.00	16	9.05	9.02	-16	34,214	-0.05%
2020/05/25	14	8.91	1	8.95	8.97	13	34,322	0.04%
2020/05/22	26	8.94	36	8.94	8.93	-10	34,457	-0.03%
2020/05/21	2	9.01	0	0.00	9.01	2	34,522	0.01%
2020/05/20	12	9.01	12	9.01	9.02	0	34,534	0.00%
2020/05/19	5	9.01	16	9.01	9.00	-11	34,542	-0.03%
2020/05/18	1	8.90	16	8.98	8.95	-15	34,373	-0.04%
2020/05/15	6	8.97	2.3	9.00	8.95	3.7	34,217	0.01%
2020/05/14	60	8.99	2.5	9.01	8.99	57.5	34,006	0.17%
2020/05/13	10	9.05	1	9.06	9.04	9	33,834	0.03%
2020/05/12	31	9.04	3	9.05	9.04	28	33,932	0.08%
2020/05/11	6.5	9.08	32	9.09	9.10	-25.5	33,846	-0.08%
2020/05/08	0	0.00	62	9.02	8.98	-62	33,671	-0.18%
2020/05/07	10	8.94	12	8.98	8.93	-2	33,666	-0.01%
2020/05/06	19	8.93	7	8.92	8.90	12	33,670	0.04%
2020/05/05	4	9.02	3	9.01	8.92	1	33,636	0.00%
2020/05/04	83	8.88	10	8.93	8.93	73	33,672	0.22%
2020/04/30	18	9.09	4	9.06	9.06	14	33,466	0.04%
2020/04/29	11	8.89	30	8.92	8.98	-19	33,376	-0.06%
2020/04/28	4	8.73	7	8.73	8.76	-3	33,328	-0.01%
2020/04/27	31	8.60	13	8.58	8.58	18	34,140	0.05%
2020/04/24	13	8.40	8	8.46	8.40	5	34,012	0.01%
2020/04/23	4.5	8.40	3	8.44	8.43	1.4	34,060	0.00%
2020/04/22	12	8.39	2	8.29	8.39	10	33,930	0.03%
2020/04/21	59	8.34	3.6	8.46	8.36	55.4	33,923	0.16%
2020/04/20	35	8.57	2	8.61	8.56	33	33,551	0.10%
2020/04/17	17	8.75	44	8.67	8.60	-27	33,599	-0.08%
2020/04/16	39	8.54	15	8.56	8.51	24	33,464	0.07%
2020/04/15	38	8.63	1	8.63	8.66	37	33,094	0.11%
2020/04/14	33	8.47	24	8.46	8.51	9	32,751	0.03%
2020/04/13	67.1	8.31	68	8.33	8.35	-0.9	32,360	0.00%
2020/04/10	1	7.96	4	8.09	8.13	-3	31,789	-0.01%
2020/04/09	4	7.87	25	7.90	7.95	-21	31,596	-0.07%
2020/04/08	31	7.81	6	7.80	7.83	25	31,500	0.08%
2020/04/07	3	7.76	10	7.73	7.76	-7	31,386	-0.02%
2020/04/06	11	7.62	2	7.63	7.65	9	31,416	0.03%
2020/04/01	56	7.54	21	7.53	7.51	35	31,248	0.11%
2020/03/31	33	7.52	9	7.65	7.42	24	31,109	0.08%
2020/03/30	4	7.65	0	0.00	7.74	4	30,327	0.01%
2020/03/27	36	7.79	9	7.80	7.81	27	30,076	0.09%
2020/03/26	6	7.60	4	7.60	7.60	2	29,712	0.01%
2020/03/25	113	7.54	34	7.52	7.54	79	29,961	0.26%	大買/
2020/03/24	1.1	7.38	13.7	7.29	7.26	-12.6	29,536	-0.04%
2020/03/23	11	7.03	5	7.06	7.01	6	29,297	0.02%
2020/03/20	17	7.30	6	7.38	7.35	11	29,208	0.04%
2020/03/19	74	7.18	131	7.01	6.90	-57	28,477	-0.20%	大賣/
2020/03/18	36	7.56	19	7.60	7.50	17	27,654	0.06%
2020/03/17	18	7.64	6	7.82	7.60	12	27,212	0.04%
2020/03/16	10	8.02	33	8.07	7.93	-23	26,615	-0.09%
2020/03/13	33	7.89	90.6	7.84	8.29	-57.6	26,174	-0.22%
2020/03/12	45	8.61	134.1	8.58	8.56	-89.1	24,977	-0.36%	大賣/
2020/03/11	68	8.97	10	9.00	8.97	58	24,337	0.24%
2020/03/10	23	8.96	63	8.94	9.00	-40	24,120	-0.17%
2020/03/09	23.2	9.04	69	9.04	9.03	-45.8	23,767	-0.19%
2020/03/06	9	9.20	6	9.20	9.18	3	23,205	0.01%
2020/03/05	0	0.00	0.2	9.35	9.36	-0.2	23,122	0.00%
2020/03/04	15	9.25	2	9.20	9.26	13	23,182	0.06%
2020/03/03	7	9.17	0	0.00	9.17	7	23,128	0.03%
2020/03/02	0	0.00	1	9.09	9.10	-1	23,074	0.00%
2020/02/27	12	9.19	46.3	9.20	9.16	-34.3	23,444	-0.15%
2020/02/26	13	9.20	0	0.00	9.21	13	23,176	0.06%
2020/02/25	22	9.25	4	9.25	9.24	18	23,013	0.08%
2020/02/24	16	9.28	20	9.29	9.30	-4	23,082	-0.02%
2020/02/21	13	9.37	0	0.00	9.36	13	22,923	0.06%
2020/02/20	1	9.41	21.7	9.45	9.41	-20.7	22,910	-0.09%
2020/02/19	2	9.38	10	9.40	9.41	-8	22,921	-0.03%
2020/02/18	5	9.37	4	9.37	9.37	1	22,971	0.00%
2020/02/17	22	9.36	1	9.37	9.36	21	23,118	0.09%
2020/02/14	0.2	9.40	0	0.00	9.41	0.2	23,340	0.00%
2020/02/13	7	9.37	1	9.39	9.40	6	23,611	0.03%
2020/02/12	4	9.35	7	9.38	9.35	-3	24,020	-0.01%
2020/02/11	2	9.39	0	0.00	9.36	2	24,391	0.01%
2020/02/10	2	9.31	26	9.29	9.31	-24	25,741	-0.09%
2020/02/07	14.1	9.38	30	9.39	9.35	-15.9	26,401	-0.06%
2020/02/06	26	9.45	0	0.00	9.49	26	27,017	0.10%
2020/02/05	11	9.29	0	0.00	9.33	11	27,138	0.04%
2020/02/04	5	9.28	0	0.00	9.29	5	27,028	0.02%
2020/02/03	27	9.16	0	0.00	9.23	27	27,101	0.10%
2020/01/31	17	9.31	0	0.00	9.29	17	26,842	0.06%
2020/01/30	70	9.37	4.5	9.42	9.26	65.5	26,536	0.25%
2020/01/20	10	9.85	0	0.00	9.84	10	25,320	0.04%
2020/01/17	0	0.00	15.5	9.84	9.85	-15.5	25,290	-0.06%
2020/01/15	3	9.83	0	0.00	9.84	3	25,653	0.01%
2020/01/14	3	9.87	0	9.85	9.88	3	25,665	0.01%
2020/01/13	5	9.80	26.2	9.81	9.83	-21.2	25,487	-0.08%
2020/01/10	3	9.74	6	9.77	9.74	-3	25,698	-0.01%
2020/01/09	0	0.00	11	9.62	9.63	-11	25,855	-0.04%
2020/01/08	4	9.58	0	0.00	9.56	4	25,981	0.02%
2020/01/07	2.1	9.66	13	9.67	9.65	-10.9	25,779	-0.04%
2020/01/06	41.1	9.67	4	9.67	9.65	37.1	25,811	0.14%
2020/01/03	0	0.00	1	9.75	9.76	-1	25,773	0.00%
2020/01/02	10	9.73	0	0.00	9.72	10	25,819	0.04%
2019/12/31	32	9.74	0	0.00	9.73	32	25,702	0.12%
2019/12/30	7	9.75	5	9.76	9.72	2	25,617	0.01%
2019/12/26	3	9.79	11	9.79	9.79	-8	25,435	-0.03%
2019/12/25	18	9.81	0	0.00	9.81	18	25,467	0.07%
2019/12/23	4	9.82	1	9.85	9.87	3	25,535	0.01%
2019/12/20	10	9.83	0	0.00	9.81	10	25,509	0.04%
2019/12/19	12	9.84	2	9.85	9.89	10	25,067	0.04%
2019/12/18	10	9.86	0.3	9.85	9.90	9.7	24,854	0.04%
2019/12/17	7	9.87	96	9.87	9.93	-89	24,888	-0.36%
2019/12/16	25	9.86	55	9.83	9.81	-30	24,640	-0.12%
2019/12/13	2	9.88	18	9.88	9.91	-16	24,391	-0.07%
2019/12/12	0.2	9.72	7	9.71	9.77	-6.8	23,478	-0.03%
2019/12/11	0	0.00	3	9.70	9.69	-3	23,270	-0.01%
2019/12/10	60.1	9.67	2	9.68	9.66	58.1	23,292	0.25%
2019/12/09	124	9.67	50	9.67	9.66	74	23,321	0.32%	大買/
2019/12/06	2	9.65	0	0.00	9.65	2	23,362	0.01%
2019/12/04	9	9.54	5	9.56	9.58	4	23,074	0.02%
2019/12/03	7	9.62	6	9.63	9.62	1	22,973	0.00%
2019/12/02	4	9.65	6	9.68	9.66	-2	22,910	-0.01%
2019/11/29	3	9.71	20	9.72	9.71	-17	22,714	-0.07%
2019/11/28	20	9.80	0	0.00	9.80	20	22,477	0.09%
2019/11/27	3	9.83	9	9.84	9.82	-6	22,536	-0.03%
2019/11/26	0	0.00	2	9.91	9.87	-2	22,388	-0.01%
2019/11/25	2	9.90	14	9.88	9.92	-12	21,636	-0.06%
2019/11/22	10	9.79	5	9.84	9.88	5	22,022	0.02%
2019/11/21	24.4	9.78	0	0.00	9.78	24.4	21,968	0.11%
2019/11/20	5.4	9.85	0	0.00	9.87	5.4	21,685	0.02%
2019/11/19	32	9.84	31	9.89	9.92	1	21,566	0.00%
2019/11/18	9	9.84	4	9.86	9.90	5	21,519	0.02%
2019/11/15	10	9.83	0	0.00	9.90	10	21,380	0.05%
2019/11/14	25	9.83	16	9.82	9.83	9	21,305	0.04%
2019/11/13	21	9.90	0	0.00	9.89	21	21,386	0.10%
2019/11/12	1	9.92	2	9.98	9.97	-1	21,254	0.00%
2019/11/11	17.2	9.88	12	9.93	9.89	5.2	21,061	0.02%
2019/11/08	11.1	10.05	11	10.07	10.00	0.1	20,524	0.00%
2019/11/07	46	10.15	55	10.12	10.10	-9	20,082	-0.04%
2019/11/06	38	9.92	30	9.94	9.94	8	18,601	0.04%
2019/11/05	19	9.79	18	9.83	9.86	1	18,098	0.01%
2019/11/04	0	0.00	50	9.64	9.65	-50	17,590	-0.28%
2019/11/01	4.6	9.53	0	0.00	9.54	4.6	17,576	0.03%
2019/10/31	4	9.53	4	9.57	9.50	0	17,750	0.00%
2019/10/30	0	0.00	3	9.52	9.53	-3	17,597	-0.02%
2019/10/25	1	9.48	2	9.50	9.47	-1	17,436	-0.01%
2019/10/24	0.1	9.48	39	9.51	9.54	-38.9	17,336	-0.22%
2019/10/23	24	9.41	0	0.00	9.41	24	17,087	0.14%
2019/10/22	0	0.00	2	9.48	9.49	-2	17,005	-0.01%
2019/10/21	15	9.45	0	0.00	9.45	15	16,986	0.09%
2019/10/18	24	9.43	0.7	9.42	9.47	23.3	16,897	0.14%
2019/10/17	22	9.41	17	9.44	9.46	5	16,469	0.03%
2019/10/16	0	0.00	2	9.31	9.34	-2	16,019	-0.01%
2019/10/15	1	9.25	0	0.00	9.24	1	16,026	0.01%
2019/10/14	0	0.00	1.1	9.23	9.27	-1.1	16,051	-0.01%
2019/10/09	28.5	9.14	0	0.00	9.11	28.5	15,930	0.18%
2019/10/08	3.1	9.20	0	0.00	9.20	3.1	15,837	0.02%
2019/10/07	14	9.16	2.5	9.17	9.15	11.5	15,905	0.07%
2019/10/04	0	0.00	2	9.19	9.17	-2	15,892	-0.01%
2019/10/03	4	9.15	0	0.00	9.14	4	15,974	0.03%
2019/10/02	5	9.25	0	0.00	9.25	5	15,890	0.03%
2019/09/27	5	9.26	0	0.00	9.24	5	16,020	0.03%
2019/09/26	5.1	9.33	0	0.00	9.31	5.1	16,324	0.03%
2019/09/25	5	9.31	0	0.00	9.34	5	16,467	0.03%
2019/09/23	25	9.40	3	9.41	9.39	22	16,623	0.13%
2019/09/20	15.1	9.38	0	0.00	9.37	15.1	16,873	0.09%
2019/09/19	6	9.40	2	9.41	9.42	4	16,626	0.02%
2019/09/18	5	9.44	3	9.43	9.42	2	16,719	0.01%
2019/09/17	0	0.00	12.1	9.39	9.45	-12.1	16,676	-0.07%
2019/09/16	0	0.00	21	9.44	9.44	-21	16,935	-0.12%
2019/09/12	0	0.00	2	9.45	9.44	-2	16,974	-0.01%
2019/09/11	0	0.00	5	9.44	9.40	-5	17,073	-0.03%
2019/09/10	5	9.33	6	9.35	9.39	-1	16,977	-0.01%
2019/09/09	2	9.30	11	9.29	9.32	-9	16,832	-0.05%
2019/09/06	2	9.24	7	9.25	9.25	-5	16,853	-0.03%
2019/09/05	15	9.21	2	9.21	9.28	13	16,910	0.08%
2019/09/04	0	0.00	2	9.15	9.15	-2	16,818	-0.01%
2019/09/03	2	9.08	0	0.00	9.07	2	16,907	0.01%
2019/09/02	1	9.11	0	0.00	9.13	1	16,980	0.01%
2019/08/29	1	8.99	0	0.00	8.99	1	17,126	0.01%
2019/08/28	1	9.05	0	0.00	9.02	1	17,213	0.01%
2019/08/27	0	0.00	17	8.96	8.96	-17	17,343	-0.10%
2019/08/26	5	9.00	0	0.00	9.00	5	17,126	0.03%
2019/08/23	3	9.06	11	9.05	9.05	-8	17,253	-0.05%
2019/08/22	0	0.00	2	9.06	9.06	-2	17,462	-0.01%
2019/08/20	3	9.12	6	9.15	9.10	-3	19,305	-0.02%
2019/08/16	1	8.99	4	9.10	9.16	-3	19,725	-0.02%
2019/08/15	40	9.00	3	9.01	9.01	37	19,763	0.19%
2019/08/14	3	9.10	22	9.11	9.06	-19	20,211	-0.09%
2019/08/13	16	9.09	11	9.10	9.06	5	20,299	0.02%
2019/08/12	13	9.03	1	9.17	9.12	12	20,643	0.06%
2019/08/08	2	9.03	1	9.06	9.06	1	20,972	0.00%
2019/08/07	29	9.00	0	0.00	8.99	29	21,188	0.14%
2019/08/06	4	8.98	0	0.00	9.02	4	21,745	0.02%
2019/08/05	3.1	9.08	0	0.00	9.08	3.1	21,641	0.01%
2019/08/02	9	9.13	0	0.00	9.15	9	21,731	0.04%
2019/08/01	6	9.22	3	9.21	9.22	3	22,011	0.01%
2019/07/31	0	0.00	0.6	9.29	9.28	-0.6	22,200	0.00%
2019/07/25	5	9.26	1	9.26	9.25	4	22,706	0.02%
2019/07/24	5	9.25	0	0.00	9.27	5	23,004	0.02%
2019/07/23	12	9.30	0	0.00	9.26	12	23,066	0.05%
2019/07/19	1	9.33	0	0.00	9.32	1	23,094	0.00%
2019/07/18	7	9.33	0	0.00	9.33	7	23,137	0.03%
2019/07/17	16	9.36	0	0.00	9.37	16	23,174	0.07%
2019/07/16	1	9.36	5	9.43	9.43	-4	22,952	-0.02%
2019/07/15	15	9.40	0	0.00	9.40	15	22,868	0.07%
2019/07/12	7	9.43	10	9.43	9.41	-3	23,187	-0.01%
2019/07/11	3	9.45	2	9.47	9.48	1	23,178	0.00%
2019/07/10	44	9.30	50	9.29	9.29	-6	23,037	-0.03%
2019/07/09	1.1	9.28	20.5	9.28	9.28	-19.4	23,142	-0.08%
2019/07/08	0	0.00	1	9.30	9.33	-1	23,172	0.00%
2019/07/04	17	9.33	2	9.31	9.32	15	23,841	0.06%
2019/07/03	40	9.50	3	9.52	9.50	37	23,813	0.16%
2019/07/01	1	9.48	4	9.51	9.50	-3	23,633	-0.01%
2019/06/28	3	9.52	1	9.55	9.47	2	23,650	0.01%
2019/06/27	0	0.00	7	9.54	9.50	-7	23,736	-0.03%
2019/06/26	0	0.00	0.4	9.50	9.50	-0.4	24,068	0.00%
2019/06/25	70	9.48	18	9.51	9.54	52	24,332	0.21%
2019/06/21	1	9.45	25.1	9.47	9.46	-24.1	24,438	-0.10%
2019/06/20	0	0.00	2	9.50	9.50	-2	24,298	-0.01%
2019/06/19	3	9.43	0	0.00	9.47	3	24,178	0.01%
2019/06/18	2.2	9.35	4	9.36	9.36	-1.8	24,121	-0.01%
2019/06/17	6	9.31	0	0.00	9.31	6	24,248	0.02%
2019/06/14	3	9.30	0	0.00	9.27	3	24,662	0.01%
2019/06/11	9	9.46	6.1	9.46	9.43	2.9	25,018	0.01%
2019/06/10	0	0.00	8	9.52	9.53	-8	24,867	-0.03%
2019/06/06	5.2	9.39	20	9.41	9.45	-14.8	24,846	-0.06%
2019/06/05	10	9.36	8	9.34	9.33	2	24,822	0.01%
2019/06/04	3	9.26	6	9.30	9.30	-3	24,760	-0.01%
2019/06/03	3	9.24	3	9.25	9.25	0	24,647	0.00%
2019/05/31	4	9.25	0	0.00	9.30	4	24,643	0.02%
2019/05/29	23	9.12	0	0.00	9.10	23	24,505	0.09%
2019/05/28	8	9.24	1	9.22	9.14	7	24,400	0.03%
2019/05/23	8	9.17	3.1	9.17	9.20	4.9	22,752	0.02%
2019/05/22	10	9.28	3	9.32	9.30	7	22,513	0.03%
2019/05/21	6	9.37	21	9.45	9.42	-15	22,425	-0.07%
2019/05/20	5	9.10	60.1	9.13	9.16	-55.1	21,915	-0.25%
2019/05/17	12	9.08	0	0.00	9.05	12	21,729	0.06%
2019/05/16	38	9.09	0	0.00	9.03	38	21,397	0.18%
2019/05/15	15	9.26	0	0.00	9.23	15	21,106	0.07%
2019/05/14	132.1	9.24	1	9.25	9.21	131.1	21,090	0.62%	大買/鉅額交易
2019/05/13	13	9.49	0	0.00	9.48	13	20,271	0.06%
2019/05/10	108.1	9.50	0	0.00	9.48	108.1	20,290	0.53%	大買/鉅額交易
2019/05/09	29.1	9.55	0	0.00	9.50	29.1	20,104	0.14%
2019/05/08	18	9.67	2	9.67	9.65	16	19,659	0.08%
2019/05/07	20	9.79	5	9.78	9.75	15	19,271	0.08%
2019/05/06	49	9.84	3	9.86	9.81	46	19,210	0.24%
2019/05/03	8	9.92	25	9.93	9.92	-17	19,237	-0.09%
2019/05/02	37	9.91	44.3	9.92	9.91	-7.3	19,193	-0.04%
2019/04/30	37	9.93	0	0.00	9.95	37	18,925	0.20%
2019/04/26	11	9.93	35.3	9.92	9.96	-24.3	18,447	-0.13%
2019/04/25	0.3	9.96	8	9.96	9.96	-7.7	18,460	-0.04%
2019/04/24	25	9.98	0	0.00	9.97	25	18,421	0.14%
2019/04/23	5	9.96	0	0.00	9.99	5	18,498	0.03%
2019/04/22	11	9.99	3	10.00	9.99	8	18,469	0.04%
2019/04/18	33.2	9.99	32	9.99	10.00	1.2	18,539	0.01%
2019/04/17	3	10.05	20	10.00	10.00	-17	18,487	-0.09%
2019/04/16	1	10.05	2	10.00	10.05	-1	18,438	-0.01%
2019/04/15	10	10.00	0	0.00	10.00	10	18,479	0.05%
2019/04/12	2	10.08	7	10.02	10.10	-5	18,693	-0.03%
2019/04/11	3	10.02	3	10.05	10.05	0	18,594	0.00%
2019/04/09	3	10.05	70	10.05	10.05	-67	17,940	-0.37%
2019/04/08	0.1	10.00	13.1	10.04	10.05	-13	17,801	-0.07%
2019/04/03	1	10.05	1	10.10	10.10	0	17,470	0.00%
2019/04/02	2	10.05	0	0.00	10.05	2	17,350	0.01%
2019/04/01	14	10.21	200	10.10	10.05	-186	17,227	-1.08%	大賣/鉅額交易
2019/03/29	200	10.23	21	10.24	10.30	179	16,867	1.06%	大買/鉅額交易
2019/03/28	14	10.00	100	10.05	10.15	-86	16,524	-0.52%
2019/03/27	0	10.05	12.5	10.07	10.05	-12.5	16,354	-0.08%
2019/03/25	6	10.00	12	10.04	10.00	-6	16,538	-0.04%
2019/03/22	2	10.20	4	10.15	10.20	-2	16,380	-0.01%
2019/03/21	0	0.00	12	10.15	10.20	-12	16,388	-0.07%
2019/03/20	2	10.15	2	10.15	10.20	0	16,230	0.00%
2019/03/19	20	10.19	2.1	10.15	10.15	17.9	16,204	0.11%
2019/03/18	1	10.00	0.9	10.10	10.10	0.1	15,988	0.00%
2019/03/15	1	10.00	12	10.01	10.05	-11	16,111	-0.07%
2019/03/14	1	9.98	0	0.00	9.95	1	15,711	0.01%
2019/03/13	1.6	9.99	60	9.99	10.00	-58.4	15,829	-0.37%
2019/03/12	2	9.96	0	0.00	9.99	2	15,957	0.01%
2019/03/11	1.1	9.94	0	0.00	9.90	1.1	16,141	0.01%
2019/03/08	3	9.92	22	9.93	9.92	-19	16,271	-0.12%
2019/03/07	2	9.93	0	0.00	9.95	2	17,306	0.01%
2019/03/06	20	9.96	0	0.00	9.91	20	17,429	0.11%
2019/03/05	2	9.93	0	0.00	9.90	2	17,481	0.01%
2019/03/04	1	9.93	0.3	9.95	9.94	0.7	17,435	0.00%
2019/02/27	5	9.99	0	9.97	9.97	5	17,368	0.03%
2019/02/26	8	9.97	10	10.00	9.97	-2	17,387	-0.01%
2019/02/25	1	9.98	22	10.05	10.00	-21	17,307	-0.12%
2019/02/22	21	9.95	0	0.00	9.99	21	17,440	0.12%
2019/02/20	1	9.97	0	0.00	10.00	1	17,636	0.01%
2019/02/19	0.1	9.97	0	0.00	9.97	0.1	17,617	0.00%
2019/02/18	0	0.00	1	9.93	9.92	-1	17,706	-0.01%
2019/02/15	13	9.87	0.1	9.87	9.86	12.9	17,768	0.07%
2019/02/14	4	9.90	0	0.00	9.86	4	17,845	0.02%
2019/02/13	1	9.86	1	9.89	9.94	0	17,924	0.00%
2019/02/12	4	9.88	0	0.00	9.90	4	17,928	0.02%
2019/02/11	2	10.00	0	0.00	9.91	2	18,096	0.01%
2019/01/30	21	10.00	0	0.00	9.98	21	18,161	0.12%
2019/01/29	0	0.00	2	10.00	10.00	-2	17,936	-0.01%
2019/01/28	63	9.98	0	0.00	9.97	63	17,944	0.35%
2019/01/24	6	9.78	42	9.81	9.92	-36	17,936	-0.20%
2019/01/23	10	9.83	0	0.00	9.81	10	18,096	0.06%
2019/01/22	3	9.91	1	9.92	9.90	2	18,200	0.01%
2019/01/21	54	9.94	37	9.95	9.95	17	18,219	0.09%
2019/01/18	20	9.90	0	0.00	9.91	20	18,554	0.11%
2019/01/17	1	9.80	0	0.00	9.84	1	19,253	0.01%
2019/01/16	0	0.00	1	9.91	9.91	-1	19,767	-0.01%
2019/01/14	20	9.83	23.4	9.80	9.81	-3.4	20,159	-0.02%
2019/01/11	1	9.91	0	0.00	9.91	1	20,775	0.00%
2019/01/09	1	9.85	2	9.80	9.90	-1	21,541	0.00%
2019/01/08	2	9.71	5	9.72	9.70	-3	21,596	-0.01%
2019/01/07	2	9.64	0	0.00	9.75	2	22,042	0.01%
2019/01/04	1	9.53	3	9.53	9.45	-2	22,438	-0.01%
2018/12/26	0	0.00	12	9.61	9.61	-12	24,823	-0.05%
2018/12/25	10	9.60	0	0.00	9.62	10	24,968	0.04%
2018/12/24	0	0.00	2	9.69	9.76	-2	25,407	-0.01%
2018/12/22	4	9.76	2	9.73	9.73	2	25,680	0.01%
2018/12/21	1	9.63	0	0.00	9.77	1	26,107	0.00%
2018/12/20	5	9.64	0	0.00	9.63	5	26,950	0.02%
2018/12/18	10	9.91	0	0.00	9.71	10	27,273	0.04%
2018/12/17	0	0.00	52.2	9.94	9.92	-52.2	27,377	-0.19%
2018/12/14	0	0.00	0.1	9.96	9.95	-0.1	27,423	0.00%
2018/12/12	2	9.91	0	0.00	9.93	2	27,862	0.01%
2018/12/10	5	9.93	1	9.96	9.91	4	27,961	0.01%
2018/12/07	1	9.98	2	9.98	10.05	-1	27,942	0.00%
2018/12/05	1	10.05	1	10.00	10.05	0	28,180	0.00%
2018/12/04	1	10.15	4	10.14	10.15	-3	28,309	-0.01%
2018/12/03	5	10.10	4.1	10.15	10.15	0.9	28,223	0.00%
2018/11/30	0	0.00	6	10.21	10.00	-6	28,230	-0.02%
2018/11/29	5	10.00	0	0.00	9.99	5	27,607	0.02%
2018/11/28	5	9.99	0	0.00	10.05	5	27,533	0.02%
2018/11/26	2	9.96	0	0.00	9.96	2	27,647	0.01%
2018/11/19	0	0.00	10	10.00	10.05	-10	27,427	-0.04%
2018/11/16	1	10.05	2	10.13	10.10	-1	27,367	0.00%
2018/11/15	10	10.00	1	10.05	10.05	9	27,313	0.03%
2018/11/14	5	10.05	0	0.00	10.00	5	27,296	0.02%
2018/11/13	0	0.00	1	10.00	10.00	-1	27,466	0.00%
2018/11/08	0	0.00	2	10.10	10.15	-2	27,347	-0.01%
2018/11/07	0	0.00	2	10.05	10.10	-2	27,310	-0.01%
2018/11/06	0	0.00	1	9.93	9.93	-1	27,451	0.00%
2018/11/05	2	9.85	0	0.00	9.95	2	27,692	0.01%
2018/11/02	4	9.89	2	9.91	9.96	2	27,713	0.01%
2018/10/31	20	9.89	6.1	9.89	9.93	13.9	27,948	0.05%
2018/10/29	3	9.54	0	0.00	9.60	3	28,118	0.01%
2018/10/26	18	9.57	0	0.00	9.55	18	28,463	0.06%
2018/10/25	15	9.52	33	9.51	9.51	-18	28,360	-0.06%
2018/10/24	15	9.77	4	9.79	9.76	11	27,969	0.04%
2018/10/23	29.5	9.96	1	9.94	9.94	28.5	27,462	0.10%
2018/10/22	12	9.96	0	0.00	10.05	12	27,152	0.04%
2018/10/19	19	10.00	1	9.98	10.00	18	27,173	0.07%
2018/10/18	19	10.06	2	10.05	10.10	17	27,036	0.06%
2018/10/17	17	10.24	6	10.23	10.20	11	26,848	0.04%
2018/10/15	13	10.15	0	0.00	10.25	13	26,525	0.05%
2018/10/12	10	10.08	9	10.25	10.35	1	26,253	0.00%
2018/10/11	53.1	10.29	53	10.18	10.20	0.1	25,918	0.00%
2018/10/09	42	10.90	1	10.85	10.85	41	24,426	0.17%
2018/10/08	11	10.95	2	10.90	10.90	9	24,243	0.04%
2018/10/05	21	10.91	0	0.00	10.95	21	24,502	0.09%
2018/10/04	4	11.01	0	0.00	11.00	4	25,037	0.02%
2018/10/03	55	11.10	0	0.00	11.15	55	25,398	0.22%
2018/10/02	30	11.20	1	11.35	11.20	29	26,319	0.11%
2018/10/01	10	11.45	49	11.40	11.40	-39	26,335	-0.15%
2018/09/28	7	11.39	40	11.48	11.40	-33	26,474	-0.12%
2018/09/27	42	11.40	137	11.42	11.45	-95	26,475	-0.36%	大賣/
2018/09/26	2	11.23	8	11.18	11.25	-6	25,767	-0.02%
2018/09/21	0	0.00	21	11.04	11.10	-21	26,434	-0.08%
2018/09/20	0	0.00	10	11.00	10.95	-10	26,257	-0.04%
2018/09/19	46	10.95	5	11.00	11.00	41	26,480	0.15%
2018/09/18	5	10.85	0.2	10.85	10.85	4.8	26,422	0.02%
2018/09/17	2	10.90	0	0.00	10.90	2	26,281	0.01%
2018/09/14	20	10.90	3	10.95	10.95	17	26,638	0.06%
2018/09/13	2	10.80	2	10.80	10.85	0	26,355	0.00%
2018/09/11	0	0.00	10	10.80	10.80	-10	26,318	-0.04%
2018/09/10	14	10.71	3	10.72	10.75	11	26,532	0.04%
2018/09/07	0	0.00	10	10.83	10.80	-10	27,267	-0.04%
2018/09/06	17	10.76	63	10.75	10.80	-46	27,401	-0.17%
2018/09/05	52	10.92	0	0.00	10.80	52	27,301	0.19%
2018/09/04	6	10.98	2	10.98	10.95	4	27,037	0.01%
2018/08/31	0	0.00	7	11.04	11.10	-7	27,395	-0.03%
2018/08/29	0	0.00	10	11.08	11.10	-10	27,484	-0.04%
2018/08/27	1	10.95	0	0.00	10.95	1	27,742	0.00%
2018/08/24	3	10.95	0	0.00	11.00	3	27,819	0.01%
2018/08/22	2	10.95	0	0.00	10.95	2	29,422	0.01%
2018/08/21	0	0.00	1	10.95	11.00	-1	29,663	0.00%
2018/08/20	3.5	10.88	0.4	10.85	10.85	3.1	29,777	0.01%
2018/08/17	10	10.97	0	0.00	10.95	10	29,711	0.03%
2018/08/16	20	10.85	2	10.85	10.95	18	29,858	0.06%
2018/08/15	0	0.00	1	10.90	10.85	-1	29,768	0.00%
2018/08/14	4	10.90	50	10.90	10.90	-46	29,911	-0.15%
2018/08/13	10	10.90	0	0.00	10.85	10	30,059	0.03%
2018/08/10	5	11.01	2.3	11.05	11.00	2.7	30,506	0.01%
2018/08/09	4	11.05	1	11.10	11.00	3	30,503	0.01%
2018/08/08	0	0.00	4	11.00	11.05	-4	31,054	-0.01%
2018/08/07	0	0.00	2	10.95	10.95	-2	31,079	-0.01%
2018/08/06	5	10.97	79.3	11.04	10.95	-74.3	31,072	-0.24%
2018/08/03	0	0.00	6.6	11.05	11.05	-6.6	30,918	-0.02%
2018/08/02	2	11.03	0	0.00	11.00	2	30,925	0.01%
2018/08/01	3	11.25	0	0.00	11.20	3	30,827	0.01%
2018/07/31	35	11.11	10	11.10	11.20	25	30,860	0.08%
2018/07/30	0.3	11.05	0	0.00	11.10	0.3	30,818	0.00%
2018/07/27	3	11.20	10	11.15	11.15	-7	30,937	-0.02%
2018/07/26	2	11.15	0	0.00	11.20	2	31,232	0.01%
2018/07/25	0	0.00	4	11.10	11.20	-4	31,808	-0.01%
2018/07/24	0	0.00	200	11.00	11.05	-200	31,884	-0.63%	大賣/鉅額交易
2018/07/23	9	11.00	0.7	10.95	11.00	8.3	32,062	0.03%
2018/07/20	2.6	10.95	0	0.00	10.95	2.6	32,382	0.01%
2018/07/19	10	11.00	1	11.05	10.95	9	32,873	0.03%
2018/07/18	0	0.00	2	11.00	11.05	-2	33,703	-0.01%
2018/07/16	4	11.00	0	0.00	10.95	4	36,199	0.01%
2018/07/13	7	10.99	2	11.00	11.00	5	36,553	0.01%
2018/07/12	10	10.94	5	10.95	11.00	5	36,217	0.01%
2018/07/11	21	11.44	24	11.45	11.45	-3	35,542	-0.01%
2018/07/10	116	11.40	0	0.00	11.40	116	35,109	0.33%	大買/鉅額交易
2018/07/09	0	0.00	12	11.35	11.40	-12	34,338	-0.03%
2018/07/06	2	11.35	0	0.00	11.35	2	34,120	0.01%
2018/07/05	2	11.35	0	0.00	11.35	2	34,131	0.01%
2018/07/04	10	11.40	0	0.00	11.40	10	34,416	0.03%
2018/07/03	100	11.33	24	11.35	11.35	76	34,469	0.22%
2018/07/02	0	0.00	14	11.30	11.30	-14	34,037	-0.04%
2018/06/29	0	0.00	15	11.15	11.15	-15	33,748	-0.04%
2018/06/28	16	11.10	0	0.00	11.10	16	33,622	0.05%
2018/06/27	44	11.22	0	0.00	11.15	44	33,632	0.13%
2018/06/26	0	0.00	7	11.24	11.35	-7	33,854	-0.02%
2018/06/25	0	0.00	3	11.32	11.30	-3	34,042	-0.01%
2018/06/22	10	11.10	21	11.05	11.05	-11	33,898	-0.03%
2018/06/20	10	11.15	6	11.15	11.10	4	34,629	0.01%
2018/06/19	39	11.02	0	0.00	11.05	39	34,671	0.11%
2018/06/15	13	11.10	0	0.00	11.20	13	34,349	0.04%
2018/06/14	14	11.20	1	11.20	11.15	13	33,571	0.04%
2018/06/13	12	11.31	0	0.00	11.30	12	33,422	0.04%
2018/06/12	27	11.36	40	11.40	11.35	-13	34,411	-0.04%
2018/06/11	2	11.48	27.1	11.49	11.50	-25.1	34,449	-0.07%
2018/06/08	10	11.40	0	0.00	11.50	10	34,826	0.03%
2018/06/07	0	0.00	10	11.55	11.55	-10	35,044	-0.03%
2018/06/06	20	11.45	20	11.48	11.45	0	35,311	0.00%
2018/06/05	1	11.40	2	11.50	11.45	-1	35,361	0.00%
2018/06/04	0	0.00	20	11.30	11.40	-20	35,276	-0.06%
2018/06/01	0	0.00	1	11.30	11.35	-1	35,316	0.00%
2018/05/31	22	11.30	21	11.25	11.25	1	35,358	0.00%
2018/05/30	49	11.16	16	11.20	11.10	33	34,748	0.09%
2018/05/29	96	11.38	0	0.00	11.35	96	34,448	0.28%
2018/05/28	0	0.00	2	11.50	11.50	-2	34,649	-0.01%
2018/05/25	11	11.50	15	11.53	11.55	-4	34,981	-0.01%
2018/05/24	4	11.53	10	11.50	11.50	-6	35,263	-0.02%
2018/05/23	7	11.44	0	0.00	11.40	7	36,062	0.02%
2018/05/22	6	11.59	3	11.55	11.50	3	36,335	0.01%
2018/05/21	84	11.62	0	0.00	11.65	84	36,840	0.23%
2018/05/18	123	11.54	19.1	11.53	11.55	103.9	37,681	0.28%	大買/鉅額交易
2018/05/17	50	11.40	10	11.40	11.35	40	37,469	0.11%
2018/05/16	4	11.39	25.4	11.35	11.40	-21.4	37,483	-0.06%
2018/05/15	2	11.23	7	11.24	11.20	-5	37,668	-0.01%
2018/05/14	1	11.20	12.4	11.21	11.20	-11.4	39,051	-0.03%
2018/05/11	3	11.15	3	11.15	11.20	0	39,321	0.00%
2018/05/10	15	11.15	1	11.10	11.10	14	39,292	0.04%
2018/05/09	30	11.20	16	11.12	11.15	14	39,327	0.04%
2018/05/08	6	10.91	148	11.00	11.05	-142	39,516	-0.36%	大賣/鉅額交易
2018/05/07	37	10.96	0	0.00	10.95	37	39,532	0.09%
2018/05/04	0	10.90	0	0.00	10.90	0	39,535	0.00%
2018/05/03	6	11.00	9	11.04	11.00	-3	39,683	-0.01%
2018/05/02	1	11.10	7	11.22	11.05	-6	39,779	-0.02%
2018/04/30	1	11.15	46.1	11.18	11.25	-45.1	39,665	-0.11%
2018/04/27	20	11.05	12	11.03	11.00	8	40,057	0.02%
2018/04/26	1	10.95	60	10.97	10.95	-59	40,177	-0.15%
2018/04/25	35	10.89	0	0.00	10.95	35	40,096	0.09%
2018/04/24	11	11.05	48	11.05	11.05	-37	40,102	-0.09%
2018/04/23	30	10.93	35.3	10.98	11.05	-5.3	39,666	-0.01%
2018/04/20	2	10.70	113	10.70	10.75	-111	38,503	-0.29%	大賣/鉅額交易
2018/04/19	2	10.55	21	10.56	10.60	-19	37,944	-0.05%
2018/04/18	2	10.40	0	0.00	10.45	2	37,983	0.01%
2018/04/17	2	10.40	2	10.43	10.35	0	38,857	0.00%
2018/04/16	4	10.50	0.1	10.45	10.45	3.9	40,208	0.01%
2018/04/13	0	0.00	18	10.60	10.60	-18	40,724	-0.04%
2018/04/12	1	10.50	0	0.00	10.55	1	41,261	0.00%
2018/04/11	6	10.54	0	0.00	10.50	6	41,599	0.01%
2018/04/10	6	10.40	9	10.53	10.55	-3	41,464	-0.01%
2018/04/03	0	10.35	0	0.00	10.35	0	40,782	0.00%
2018/04/02	5	10.30	62	10.34	10.35	-57	40,644	-0.14%
2018/03/31	5	10.35	0	0.00	10.30	5	40,775	0.01%
2018/03/29	0.2	10.30	7	10.26	10.30	-6.8	40,860	-0.02%
2018/03/28	11	10.40	0	0.00	10.35	11	40,760	0.03%
2018/03/27	1	10.35	1	10.40	10.45	0	40,705	0.00%
2018/03/26	24	10.25	1	10.25	10.30	23	40,869	0.06%
2018/03/23	22	10.29	2	10.28	10.35	20	41,661	0.05%
2018/03/22	2	10.48	5	10.45	10.45	-3	41,967	-0.01%
2018/03/19	0	0.00	2	10.60	10.55	-2	42,833	0.00%
2018/03/16	0	0.00	4	10.53	10.65	-4	42,997	-0.01%
2018/03/15	12	10.54	1	10.50	10.55	11	42,694	0.03%
2018/03/14	43	10.50	2.7	10.57	10.50	40.3	42,621	0.09%
2018/03/13	0	0.00	3	10.60	10.65	-3	42,281	-0.01%
2018/03/12	0	0.00	26.2	10.55	10.60	-26.2	42,230	-0.06%
2018/03/09	0	0.00	3	10.40	10.45	-3	42,381	-0.01%
2018/03/08	1	10.40	0	0.00	10.40	1	42,817	0.00%
2018/03/07	1	10.40	0	0.00	10.40	1	43,672	0.00%
2018/03/06	19	10.38	10	10.35	10.40	9	44,019	0.02%
2018/03/05	10	10.40	50	10.35	10.30	-40	44,215	-0.09%
2018/03/02	6	10.40	0	0.00	10.40	6	43,848	0.01%
2018/03/01	5	10.45	0	0.00	10.50	5	43,345	0.01%
2018/02/27	0.1	10.50	0	0.00	10.50	0.1	42,976	0.00%
2018/02/26	24	10.60	0	10.55	10.55	24	42,557	0.06%
2018/02/23	3	10.65	6	10.68	10.65	-3	42,270	-0.01%
2018/02/22	20	10.45	0	0.00	10.50	20	42,017	0.05%
2018/02/21	6	10.40	3	10.45	10.50	3	42,642	0.01%
2018/02/12	60	10.37	30	10.40	10.35	30	41,988	0.07%
2018/02/09	40.7	9.96	2	10.05	10.00	38.7	40,886	0.09%
2018/02/08	25	10.08	20	10.05	10.10	5	40,428	0.01%
2018/02/07	4	10.11	1	10.15	10.10	3	40,462	0.01%
2018/02/06	69	10.00	37	10.01	9.89	32	39,683	0.08%
2018/02/05	18	10.46	7	10.44	10.50	11	38,247	0.03%
2018/02/02	5	10.70	12	10.70	10.65	-7	37,800	-0.02%
2018/02/01	2	10.70	11	10.65	10.65	-9	37,795	-0.02%
2018/01/31	19	10.56	0	0.00	10.70	19	37,516	0.05%
2018/01/30	0	10.70	0	0.00	10.70	0	37,117	0.00%
2018/01/29	3	10.72	0	0.00	10.75	3	36,855	0.01%
2018/01/26	0	0.00	25	10.70	10.75	-25	36,548	-0.07%
2018/01/25	9	10.74	7	10.76	10.80	2	36,219	0.01%
2018/01/24	52	10.59	3.1	10.75	10.75	48.9	35,920	0.14%
2018/01/23	20	10.74	0	0.00	10.70	20	35,434	0.06%
2018/01/22	23	10.78	153	10.80	10.85	-130	34,580	-0.38%	大賣/鉅額交易
2018/01/19	78	10.88	10	10.80	10.90	68	34,377	0.20%
2018/01/18	172	10.90	7	10.91	10.90	165	33,891	0.49%	大買/鉅額交易
2018/01/17	0	0.00	4	10.73	10.80	-4	33,208	-0.01%
2018/01/16	2	10.65	4	10.65	10.75	-2	32,638	-0.01%
2018/01/15	3	10.62	27.2	10.68	10.70	-24.2	32,107	-0.08%
2018/01/12	6	10.50	60	10.50	10.50	-54	31,607	-0.17%
2018/01/11	66	10.46	73	10.52	10.45	-7	31,135	-0.02%
2018/01/10	26	10.58	80	10.61	10.65	-54	30,470	-0.18%
2018/01/09	9	10.42	10	10.45	10.40	-1	29,098	0.00%
2018/01/08	15	10.35	32.3	10.35	10.35	-17.3	28,502	-0.06%
2018/01/05	35	10.15	7	10.10	10.20	28	27,803	0.10%
2018/01/04	5	10.10	0	10.10	10.10	5	27,439	0.02%
2018/01/03	21	10.11	3.6	10.14	10.10	17.4	27,268	0.06%