開發金 (2883)-新光-高雄券商分點個股進出

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
13.55
漲跌
▲0.05
漲幅
+0.37%
成交量
21,971張
產業
上市金融類股▲0.54%
1940人加入追蹤

立即追蹤
本地時間:14:30(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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	18	13.46	143.8	13.52	13.50	-125.8	49,563	-0.25%	大賣/鉅額交易
2024/04/19	32.9	13.23	118	13.19	13.20	-85.1	49,397	-0.17%	大賣/
2024/04/18	37.1	13.40	128.6	13.30	13.50	-91.5	48,701	-0.19%	大賣/
2024/04/17	37.4	13.30	187.7	13.33	13.35	-150.3	48,466	-0.31%	大賣/鉅額交易
2024/04/16	157.2	13.34	147.8	13.21	13.25	9.4	48,160	0.02%	大買/大賣/
2024/04/15	52	13.63	15.6	13.66	13.65	36.4	47,069	0.08%
2024/04/12	92.6	13.86	54	13.82	13.80	38.6	46,688	0.08%
2024/04/11	59.3	13.90	24.7	13.96	14.00	34.6	46,140	0.08%
2024/04/10	28.3	14.03	32	14.05	14.00	-3.7	45,802	-0.01%
2024/04/09	4.2	14.14	77.8	14.13	14.15	-73.6	45,547	-0.16%
2024/04/08	13.5	13.77	16.5	13.80	14.00	-3	44,994	-0.01%
2024/04/03	19.4	13.84	18.4	13.84	13.80	1	44,741	0.00%
2024/04/02	43.8	13.93	11.5	13.97	13.90	32.3	44,676	0.07%
2024/04/01	55.7	13.98	12.4	13.97	14.00	43.3	44,652	0.10%
2024/03/29	26	13.84	166	13.97	13.95	-140	44,334	-0.32%	大賣/鉅額交易
2024/03/28	402.8	13.95	574.1	13.99	13.85	-171.3	43,528	-0.39%	大買/大賣/鉅額交易
2024/03/27	59.7	14.51	50.6	14.52	14.55	9.1	40,560	0.02%
2024/03/26	77.4	14.28	164	14.40	14.30	-86.6	39,547	-0.22%	大賣/
2024/03/25	31.4	14.17	60.1	14.21	14.25	-28.7	38,863	-0.07%
2024/03/22	65.3	14.05	15.5	14.10	14.05	49.8	38,576	0.13%
2024/03/21	151.2	14.12	431.2	14.05	14.15	-280.1	38,212	-0.73%	大買/大賣/鉅額交易
2024/03/20	98	13.94	185.3	13.90	13.85	-87.2	38,248	-0.23%	大賣/
2024/03/19	18.2	14.08	5.4	14.10	14.10	12.8	38,260	0.03%
2024/03/18	296.2	14.24	48.5	14.17	14.20	247.7	38,002	0.65%	大買/鉅額交易
2024/03/15	97	14.06	85.1	14.08	14.15	11.9	37,396	0.03%
2024/03/14	339.5	14.22	381.2	14.28	14.25	-41.7	35,673	-0.12%	大買/大賣/
2024/03/13	90.9	13.78	351.8	13.74	13.80	-260.9	32,970	-0.79%	大賣/鉅額交易
2024/03/12	102.1	13.54	161.2	13.51	13.60	-59.1	31,600	-0.19%	大買/大賣/
2024/03/11	571.3	13.36	869.1	13.38	13.45	-297.8	30,649	-0.97%	大買/大賣/鉅額交易
2024/03/08	120	12.91	91.1	12.90	12.95	28.9	29,327	0.10%	大買/
2024/03/07	202.4	12.91	164.1	12.83	12.90	38.2	29,839	0.13%	大買/大賣/
2024/03/06	112.5	12.60	183.5	12.60	12.60	-70.9	29,918	-0.24%	大買/大賣/
2024/03/05	45.6	12.48	5	12.48	12.45	40.6	33,830	0.12%
2024/03/04	129	12.45	35.5	12.47	12.45	93.5	36,807	0.25%	大買/
2024/03/01	33.1	12.55	30.6	12.59	12.50	2.5	39,658	0.01%
2024/02/29	40.9	12.44	30	12.45	12.55	10.9	43,080	0.03%
2024/02/27	18.7	12.37	6	12.39	12.40	12.7	44,704	0.03%
2024/02/26	4.6	12.36	4.3	12.40	12.35	0.3	46,070	0.00%
2024/02/23	6.1	12.40	52	12.36	12.40	-45.9	47,671	-0.10%
2024/02/22	25	12.40	17.6	12.43	12.40	7.4	49,046	0.02%
2024/02/21	47.6	12.38	3.8	12.41	12.35	43.8	49,202	0.09%
2024/02/20	81.1	12.40	23.5	12.45	12.45	57.6	49,793	0.12%
2024/02/19	67.3	12.46	77.6	12.46	12.45	-10.3	50,244	-0.02%
2024/02/16	12	12.31	89.9	12.31	12.35	-77.9	50,793	-0.15%
2024/02/15	48.6	12.19	31.1	12.19	12.15	17.6	50,685	0.03%
2024/02/05	46.7	12.06	36	12.08	12.10	10.7	50,576	0.02%
2024/02/02	102.7	12.20	1	12.20	12.20	101.6	50,556	0.20%	大買/鉅額交易
2024/02/01	11.7	12.15	50	12.20	12.25	-38.3	50,772	-0.08%
2024/01/31	36.2	12.06	8.2	12.06	12.05	28	50,839	0.05%
2024/01/30	55.3	12.12	21	12.15	12.10	34.3	50,965	0.07%
2024/01/29	13.2	12.25	14	12.27	12.25	-0.8	51,202	0.00%
2024/01/26	6.2	12.21	16.6	12.22	12.15	-10.3	51,775	-0.02%
2024/01/25	4.4	12.06	6	12.05	12.10	-1.6	52,066	0.00%
2024/01/24	34.1	12.10	7	12.10	12.10	27.1	52,283	0.05%
2024/01/23	16.6	11.98	34	11.99	12.05	-17.4	52,520	-0.03%
2024/01/22	8.7	11.93	1.1	11.95	11.90	7.6	53,007	0.01%
2024/01/19	9.2	11.88	2.8	11.93	11.90	6.5	53,163	0.01%
2024/01/18	33.4	11.81	15.2	11.90	11.80	18.2	53,672	0.03%
2024/01/17	88.2	11.79	33.8	11.83	11.75	54.4	53,613	0.10%
2024/01/16	151.4	11.96	92.5	11.95	11.90	59	53,479	0.11%	大買/
2024/01/15	75.2	12.23	0	0.00	12.15	75.2	53,015	0.14%
2024/01/12	7.7	12.25	3.9	12.26	12.25	3.8	53,421	0.01%
2024/01/11	85.5	12.30	40	12.30	12.25	45.5	53,564	0.08%
2024/01/10	10.2	12.27	4	12.25	12.25	6.2	53,837	0.01%
2024/01/09	23.4	12.32	13.7	12.36	12.30	9.7	54,039	0.02%
2024/01/08	11	12.40	71	12.44	12.45	-60	54,143	-0.11%
2024/01/05	4.2	12.30	0	0.00	12.35	4.2	54,146	0.01%
2024/01/04	42.3	12.30	2.3	12.32	12.30	40	54,691	0.07%
2024/01/03	64.8	12.30	40	12.32	12.30	24.8	55,093	0.05%
2024/01/02	62.5	12.46	22	12.44	12.45	40.5	54,856	0.07%
2023/12/29	10	12.51	3	12.50	12.55	7	54,797	0.01%
2023/12/28	3.3	12.45	23	12.53	12.55	-19.7	55,028	-0.04%
2023/12/27	145.3	12.48	21	12.50	12.50	124.3	54,781	0.23%	大買/鉅額交易
2023/12/26	2.3	12.36	64.2	12.39	12.40	-61.9	54,623	-0.11%
2023/12/25	22.6	12.25	12.7	12.29	12.30	9.9	54,655	0.02%
2023/12/22	25.1	12.26	3	12.25	12.25	22.1	54,856	0.04%
2023/12/21	3.4	12.31	9	12.26	12.30	-5.6	54,925	-0.01%
2023/12/20	18.7	12.35	2	12.37	12.35	16.7	54,910	0.03%
2023/12/19	10.4	12.35	10.3	12.35	12.35	0	55,067	0.00%
2023/12/18	14.5	12.49	16	12.46	12.45	-1.5	55,132	0.00%
2023/12/15	32.2	12.55	59	12.57	12.55	-26.8	55,269	-0.05%
2023/12/14	76.3	12.49	130.6	12.46	12.50	-54.3	54,687	-0.10%	大賣/
2023/12/13	59.8	12.22	58.3	12.24	12.20	1.4	53,630	0.00%
2023/12/12	39.4	12.30	50	12.33	12.25	-10.6	53,809	-0.02%
2023/12/11	31.3	12.33	0	0.00	12.35	31.3	53,659	0.06%
2023/12/08	205.3	12.40	73.7	12.44	12.45	131.6	53,556	0.25%	大買/鉅額交易
2023/12/07	27.7	12.32	48	12.31	12.35	-20.3	53,498	-0.04%
2023/12/06	17	12.35	62	12.36	12.35	-45	53,356	-0.08%
2023/12/05	50.8	12.23	31	12.26	12.30	19.8	53,211	0.04%
2023/12/04	113.6	12.39	38.4	12.40	12.35	75.3	52,563	0.14%	大買/
2023/12/01	191.3	12.56	67.5	12.59	12.55	123.8	51,212	0.24%	大買/鉅額交易
2023/11/30	115	12.55	105.1	12.67	12.70	10	49,413	0.02%	大買/大賣/
2023/11/29	288.6	12.49	205.4	12.59	12.60	83.1	45,066	0.18%	大買/大賣/
2023/11/28	43.7	12.35	134.4	12.35	12.55	-90.7	42,005	-0.22%	大賣/
2023/11/27	124.6	12.26	78	12.45	12.45	46.6	39,420	0.12%	大買/
2023/11/24	10.2	12.11	15.3	12.55	12.55	-5.1	35,732	-0.01%
2023/11/22	71.6	12.02	134.4	12.06	12.30	-62.8	31,935	-0.20%	大賣/
2023/11/21	117.6	12.10	113	12.11	12.20	4.6	30,415	0.02%	大買/大賣/
2023/11/20	6.2	11.92	16.9	11.93	11.90	-10.7	29,194	-0.04%
2023/11/17	38	11.96	78.5	12.04	11.95	-40.5	29,073	-0.14%
2023/11/16	32	11.85	48	11.89	11.95	-16	28,614	-0.06%
2023/11/15	4	11.69	183.3	11.72	11.80	-179.3	28,189	-0.64%	大賣/鉅額交易
2023/11/14	28.4	11.55	12.5	11.55	11.50	15.9	27,640	0.06%
2023/11/13	1	11.55	84	11.55	11.55	-83	27,617	-0.30%
2023/11/10	5	11.45	20	11.55	11.45	-15	27,833	-0.05%
2023/11/09	95.1	11.40	17.9	11.44	11.45	77.2	28,172	0.27%
2023/11/08	27.8	11.41	17	11.52	11.45	10.8	28,632	0.04%
2023/11/07	17.3	11.46	2.9	11.60	11.50	14.4	28,680	0.05%
2023/11/06	2	11.65	17	11.64	11.65	-15	28,960	-0.05%
2023/11/03	13.1	11.40	105	11.37	11.55	-91.9	28,753	-0.32%	大賣/
2023/11/02	33.1	11.21	22.1	11.25	11.20	11	28,448	0.04%
2023/11/01	15.5	11.20	18	11.15	11.20	-2.5	27,918	-0.01%
2023/10/31	14.6	11.22	60.6	11.25	11.30	-46	27,990	-0.16%
2023/10/30	69.5	11.20	60	11.16	11.20	9.5	28,435	0.03%
2023/10/27	5.4	11.34	8.8	11.34	11.30	-3.4	28,305	-0.01%
2023/10/26	157.3	11.36	60	11.38	11.30	97.3	28,839	0.34%	大買/
2023/10/25	27.1	11.51	20.1	11.55	11.50	7	28,538	0.02%
2023/10/24	125.8	11.48	80	11.53	11.55	45.8	29,404	0.16%	大買/
2023/10/23	13.1	11.57	29	11.62	11.55	-15.9	29,930	-0.05%
2023/10/20	150.3	11.61	68	11.65	11.70	82.3	29,769	0.28%	大買/
2023/10/19	46.2	11.82	0	0.00	11.85	46.2	29,817	0.15%
2023/10/18	31.7	11.87	45	11.93	11.95	-13.3	30,196	-0.04%
2023/10/17	21.1	11.96	21	11.97	11.95	0.1	30,459	0.00%
2023/10/16	13.2	12.00	15.1	12.00	12.05	-1.9	30,957	-0.01%
2023/10/13	7.1	11.95	5	11.99	12.05	2.1	31,600	0.01%
2023/10/12	75.3	11.93	112.4	11.97	12.05	-37.1	32,038	-0.12%	大賣/
2023/10/11	43.2	11.85	46.4	11.83	11.95	-3.3	31,848	-0.01%
2023/10/06	8.9	11.61	10.1	11.60	11.60	-1.2	31,756	0.00%
2023/10/05	64.9	11.62	78.9	11.60	11.55	-14	31,921	-0.04%
2023/10/04	117.3	11.57	30.4	11.58	11.55	86.9	31,971	0.27%	大買/
2023/10/03	54.6	11.71	0	0.00	11.70	54.6	32,604	0.17%
2023/10/02	23.4	11.79	0.9	11.80	11.75	22.5	32,989	0.07%
2023/09/28	22.3	11.79	45.1	11.80	11.80	-22.7	33,805	-0.07%
2023/09/27	43.2	11.74	15	11.75	11.75	28.2	34,084	0.08%
2023/09/26	28.1	11.78	4	11.80	11.80	24.1	34,680	0.07%
2023/09/25	11	11.85	10	11.84	11.85	1	34,740	0.00%
2023/09/22	73.3	11.73	23	11.80	11.70	50.3	35,247	0.14%
2023/09/21	64	11.79	15	11.77	11.75	49	35,117	0.14%
2023/09/20	78.5	11.87	1	11.90	11.85	77.5	34,924	0.22%
2023/09/19	19.1	12.00	28.3	12.05	11.95	-9.3	34,882	-0.03%
2023/09/18	16.4	12.00	13	12.00	12.00	3.4	35,007	0.01%
2023/09/15	17.9	12.00	154	12.05	12.05	-136.1	35,255	-0.39%	大賣/鉅額交易
2023/09/14	7.4	12.01	5	12.00	12.05	2.4	35,171	0.01%
2023/09/13	51.5	11.97	16	12.00	11.95	35.4	35,381	0.10%
2023/09/12	75.1	11.93	56	11.95	11.95	19.1	35,878	0.05%
2023/09/11	159	11.99	16	11.98	11.95	143	36,058	0.40%	大買/鉅額交易
2023/09/08	2.4	11.93	0	0.00	11.95	2.4	36,122	0.01%
2023/09/07	9.2	11.87	1.6	11.88	11.90	7.7	36,508	0.02%
2023/09/06	39.4	11.89	10.5	11.93	11.85	29	36,588	0.08%
2023/09/05	68.1	11.96	13	11.99	12.00	55.1	36,515	0.15%
2023/09/04	16	12.00	39	12.00	12.05	-23	36,677	-0.06%
2023/09/01	11.5	11.94	20	11.95	11.95	-8.5	36,792	-0.02%
2023/08/31	53.1	11.88	80	11.94	11.85	-26.9	36,860	-0.07%
2023/08/30	15.3	11.99	1	12.00	12.00	14.3	36,989	0.04%
2023/08/29	22.1	11.94	25	11.85	11.95	-2.9	37,346	-0.01%
2023/08/28	66.7	11.86	5	11.85	11.90	61.7	37,572	0.16%
2023/08/25	16.4	11.74	1	11.80	11.70	15.4	38,998	0.04%
2023/08/24	22.4	11.79	0	0.00	11.75	22.4	39,531	0.06%
2023/08/23	26	11.80	33	11.80	11.80	-7	39,899	-0.02%
2023/08/22	26.2	11.82	2	11.80	11.80	24.2	40,490	0.06%
2023/08/21	42	11.93	45.3	11.91	11.90	-3.3	40,910	-0.01%
2023/08/18	67.3	11.91	6	11.92	11.90	61.3	41,285	0.15%
2023/08/17	70.9	11.91	51	11.94	11.90	19.9	41,443	0.05%
2023/08/16	90	11.88	51.8	11.89	11.90	38.2	41,624	0.09%
2023/08/15	41.1	12.08	11	12.08	12.05	30.1	41,393	0.07%
2023/08/14	221.4	12.21	323.3	12.11	12.15	-101.9	41,441	-0.25%	大買/大賣/鉅額交易
2023/08/11	32.3	12.43	10	12.40	12.40	22.3	41,219	0.05%
2023/08/10	266.4	12.62	57.4	12.55	12.50	209	41,338	0.51%	大買/鉅額交易
2023/08/09	6.1	12.50	39	12.50	12.50	-32.9	41,164	-0.08%
2023/08/08	4.1	12.44	6	12.55	12.40	-1.9	41,385	0.00%
2023/08/07	9.6	12.52	11	12.55	12.50	-1.4	41,235	0.00%
2023/08/04	8	12.51	63	12.55	12.50	-55	41,371	-0.13%
2023/08/02	94.4	12.48	15	12.45	12.40	79.4	41,461	0.19%
2023/08/01	21.3	12.60	27.2	12.62	12.65	-6	42,203	-0.01%
2023/07/31	179.2	12.65	23.4	12.69	12.55	155.8	41,906	0.37%	大買/鉅額交易
2023/07/28	19.5	12.56	7	12.57	12.60	12.5	41,154	0.03%
2023/07/27	62.5	12.71	118	12.68	12.70	-55.5	40,781	-0.14%	大賣/
2023/07/26	134.1	12.44	111.2	12.48	12.45	23	39,740	0.06%	大買/大賣/
2023/07/25	6.6	12.26	12.7	12.29	12.25	-6.1	38,914	-0.02%
2023/07/24	64.7	12.30	0.5	12.30	12.25	64.2	39,313	0.16%
2023/07/21	125.6	12.30	5.2	12.39	12.30	120.5	39,211	0.31%	大買/鉅額交易
2023/07/20	3.3	12.36	150.6	12.40	12.40	-147.3	39,236	-0.38%	大賣/鉅額交易
2023/07/19	37.7	12.35	10	12.54	12.30	27.7	39,208	0.07%
2023/07/18	16.6	12.44	12	12.47	12.35	4.6	38,986	0.01%
2023/07/17	42.1	12.50	68.5	12.49	12.50	-26.5	38,150	-0.07%
2023/07/14	85.2	12.31	15	12.32	12.30	70.3	37,476	0.19%
2023/07/13	134.3	12.24	48.2	12.25	12.15	86.1	37,297	0.23%	大買/
2023/07/12	19.1	12.26	23	12.25	12.30	-3.9	37,007	-0.01%
2023/07/11	7.4	12.34	4	12.35	12.30	3.4	37,145	0.01%
2023/07/10	136.7	12.36	48	12.44	12.20	88.7	37,253	0.24%	大買/
2023/07/07	66.2	11.86	23	11.88	11.90	43.2	36,579	0.12%
2023/07/06	179.3	12.04	13	11.99	11.95	166.3	36,258	0.46%	大買/鉅額交易
2023/07/05	72.8	12.20	4	12.20	12.15	68.8	35,477	0.19%
2023/07/04	145.1	12.27	51.7	12.28	12.20	93.4	35,383	0.26%	大買/
2023/07/03	11	12.44	0.7	12.45	12.40	10.2	34,738	0.03%
2023/06/30	89.3	12.46	0	0.00	12.40	89.3	34,721	0.26%
2023/06/29	40.6	12.58	28.1	12.57	12.55	12.5	34,295	0.04%
2023/06/28	57.3	12.55	89	12.51	12.55	-31.7	34,327	-0.09%
2023/06/27	29.7	12.53	1	12.50	12.50	28.7	34,223	0.08%
2023/06/26	48	12.60	31	12.70	12.60	17	34,067	0.05%
2023/06/21	14	12.65	43.1	12.65	12.70	-29.1	34,087	-0.09%
2023/06/20	38.1	12.67	4.5	12.71	12.70	33.6	34,095	0.10%
2023/06/19	66.5	12.71	17	12.70	12.70	49.5	33,951	0.15%
2023/06/16	109.1	12.76	103	12.83	12.75	6.1	33,773	0.02%	大買/大賣/
2023/06/15	51.2	12.84	1.9	12.87	12.80	49.3	33,371	0.15%
2023/06/14	36.4	12.89	27	12.94	12.90	9.4	33,717	0.03%
2023/06/13	72.3	12.86	9	12.90	12.85	63.3	34,207	0.19%
2023/06/12	22.4	12.94	67.8	12.96	12.90	-45.5	34,173	-0.13%
2023/06/09	33.4	12.97	4	12.95	13.00	29.4	34,750	0.08%
2023/06/08	46.3	13.02	67	13.06	13.00	-20.7	35,215	-0.06%
2023/06/07	51.4	13.10	48	13.11	13.10	3.4	35,617	0.01%
2023/06/06	46.1	13.09	88	13.10	13.10	-42	35,539	-0.12%
2023/06/05	60.4	13.05	54	13.04	13.00	6.4	35,469	0.02%
2023/06/02	24.9	12.85	48	12.87	12.90	-23.2	35,074	-0.07%
2023/06/01	114.8	12.80	0	0.00	12.80	114.8	34,776	0.33%	大買/鉅額交易
2023/05/31	67.6	12.82	39	12.86	12.70	28.6	34,643	0.08%
2023/05/30	31.6	12.84	23	12.86	12.80	8.5	33,423	0.03%
2023/05/29	30.8	12.83	4	13.00	12.80	26.8	33,060	0.08%
2023/05/26	149.2	12.94	2	12.98	12.85	147.2	32,925	0.45%	大買/鉅額交易
2023/05/25	23.7	13.08	16	13.17	13.00	7.7	32,351	0.02%
2023/05/24	18.3	13.33	83	13.35	13.30	-64.7	31,920	-0.20%
2023/05/23	2.3	13.32	104.9	13.33	13.30	-102.6	31,516	-0.33%	大賣/鉅額交易
2023/05/22	1.5	13.24	124.5	13.26	13.30	-122.9	31,368	-0.39%	大賣/鉅額交易
2023/05/19	8.3	13.22	12	13.21	13.20	-3.7	31,058	-0.01%
2023/05/18	4.1	13.15	40	13.17	13.20	-35.9	30,976	-0.12%
2023/05/17	1.5	12.96	54	13.07	13.05	-52.5	30,495	-0.17%
2023/05/16	0.6	12.93	47.5	12.91	13.00	-46.9	30,147	-0.16%
2023/05/15	10.9	12.56	15.7	12.61	12.80	-4.8	29,985	-0.02%
2023/05/12	110.1	12.60	4	12.65	12.65	106.1	29,769	0.36%	大買/鉅額交易
2023/05/11	44.5	12.81	13	12.77	12.80	31.5	29,418	0.11%
2023/05/10	9.9	12.86	46	12.87	12.95	-36.1	29,302	-0.12%
2023/05/09	45.8	12.75	65	12.74	12.85	-19.2	29,283	-0.07%
2023/05/08	515.6	12.76	431	12.78	12.80	84.6	29,107	0.29%	大買/大賣/
2023/05/05	2	13.30	60.9	13.32	13.30	-58.9	27,761	-0.21%
2023/05/04	0.1	13.20	208.1	13.20	13.25	-208	28,006	-0.74%	大賣/鉅額交易
2023/05/03	0.6	13.18	7	13.14	13.20	-6.4	28,349	-0.02%
2023/05/02	4.1	13.14	23	13.10	13.20	-18.9	28,770	-0.07%
2023/04/28	8.1	12.99	12	13.00	13.10	-3.9	29,486	-0.01%
2023/04/27	24.1	13.05	9.7	12.97	12.95	14.4	29,614	0.05%
2023/04/26	18.9	12.89	18	12.97	13.05	0.9	29,273	0.00%
2023/04/25	7.7	12.96	39	13.03	12.95	-31.3	28,761	-0.11%
2023/04/24	0.4	13.19	131	13.18	13.20	-130.6	28,179	-0.46%	大賣/鉅額交易
2023/04/21	0.3	13.15	81.8	13.18	13.15	-81.5	27,748	-0.29%
2023/04/20	5.1	13.01	21	13.02	13.05	-16	27,377	-0.06%
2023/04/19	37.2	13.08	39.2	13.13	13.05	-2	27,805	-0.01%
2023/04/18	13.6	13.14	10	13.21	13.15	3.6	27,717	0.01%
2023/04/17	12.3	13.21	51	13.26	13.25	-38.8	27,621	-0.14%
2023/04/14	49.7	13.26	52.2	13.27	13.30	-2.6	27,440	-0.01%
2023/04/13	24.3	13.10	54.2	13.11	13.20	-30	27,109	-0.11%
2023/04/12	44.4	13.14	116.1	13.15	13.20	-71.7	26,764	-0.27%	大賣/
2023/04/11	6.9	12.97	26.3	13.00	13.00	-19.3	26,444	-0.07%
2023/04/10	6.4	12.88	21	12.88	12.90	-14.6	26,335	-0.06%
2023/04/07	10.4	12.75	100.1	12.75	12.80	-89.7	26,163	-0.34%
2023/04/06	7.1	12.54	4.3	12.55	12.55	2.8	25,809	0.01%
2023/03/31	2.2	12.56	34.2	12.56	12.55	-32	25,613	-0.12%
2023/03/30	17.3	12.50	20.6	12.50	12.50	-3.3	25,411	-0.01%
2023/03/29	3.2	12.60	7.2	12.57	12.60	-4	25,347	-0.02%
2023/03/28	4	12.54	6	12.47	12.45	-2	25,376	-0.01%
2023/03/27	12.1	12.44	3	12.45	12.45	9.1	25,339	0.04%
2023/03/24	15.3	12.37	84.5	12.37	12.40	-69.2	25,833	-0.27%
2023/03/23	30.3	12.49	28.2	12.49	12.55	2.1	25,593	0.01%
2023/03/22	3.4	12.45	2	12.40	12.40	1.4	25,544	0.01%
2023/03/21	46.6	12.31	6	12.31	12.25	40.6	25,792	0.16%
2023/03/20	34.2	12.07	17.3	12.10	12.10	16.9	25,972	0.07%
2023/03/17	54.2	12.21	17.2	12.25	12.20	37	25,913	0.14%
2023/03/16	71.7	12.17	57.7	12.18	12.10	14	25,616	0.05%
2023/03/15	37.3	12.58	10.6	12.58	12.50	26.7	25,367	0.11%
2023/03/14	123.5	12.57	2.1	12.56	12.55	121.3	25,273	0.48%	大買/鉅額交易
2023/03/13	37.7	12.74	38.1	12.78	12.80	-0.4	24,754	0.00%
2023/03/10	72.3	12.95	18.7	12.99	12.90	53.6	24,453	0.22%
2023/03/09	30.3	13.11	3.2	13.10	13.10	27.1	24,424	0.11%
2023/03/08	13.4	13.18	62.2	13.25	13.20	-48.8	25,121	-0.19%
2023/03/07	7	13.24	14.1	13.20	13.25	-7.1	25,718	-0.03%
2023/03/06	14.8	13.17	7	13.15	13.15	7.8	26,209	0.03%
2023/03/03	20.2	13.11	4.9	13.12	13.10	15.3	26,668	0.06%
2023/03/02	23.2	13.09	0.5	13.15	13.10	22.7	28,066	0.08%
2023/03/01	43.7	13.07	8	13.06	13.05	35.7	28,476	0.13%
2023/02/24	12.7	13.11	76	13.13	13.20	-63.3	28,866	-0.22%
2023/02/23	49.7	13.15	18.3	13.17	13.20	31.4	28,602	0.11%
2023/02/22	42.1	13.09	15	13.12	13.10	27.1	28,595	0.09%
2023/02/21	20	13.23	59.1	13.27	13.20	-39.1	28,445	-0.14%
2023/02/20	41.4	13.30	21.3	13.31	13.35	20	28,738	0.07%
2023/02/17	46.2	13.12	2	13.20	13.20	44.2	28,781	0.15%
2023/02/16	32.3	13.05	5	13.14	13.05	27.3	29,019	0.09%
2023/02/15	3.3	13.03	5	13.04	13.00	-1.7	29,647	-0.01%
2023/02/14	12.2	13.13	14	13.05	13.05	-1.8	29,765	-0.01%
2023/02/13	12.4	12.98	31	13.08	13.05	-18.6	29,790	-0.06%
2023/02/10	21.6	12.94	10.5	12.95	12.90	11.1	29,659	0.04%
2023/02/09	5.7	13.01	6	13.00	13.00	-0.3	29,694	0.00%
2023/02/08	23.6	13.05	3	13.05	13.00	20.6	29,744	0.07%
2023/02/07	73.5	13.10	13.2	13.10	13.05	60.3	29,811	0.20%
2023/02/06	9.4	13.02	9	13.11	13.05	0.4	29,761	0.00%
2023/02/03	4.7	13.10	4	13.10	13.10	0.7	29,763	0.00%
2023/02/02	2.5	13.10	7	13.16	13.15	-4.5	29,855	-0.02%
2023/02/01	38.9	13.07	6	13.08	13.15	32.9	29,676	0.11%
2023/01/31	14.5	13.16	3.3	13.16	13.20	11.2	29,451	0.04%
2023/01/30	8.9	13.17	45.4	13.11	13.20	-36.6	29,286	-0.12%
2023/01/17	10.1	13.00	12.6	13.05	13.05	-2.6	28,843	-0.01%
2023/01/16	12.6	13.00	52.4	13.00	13.00	-39.8	28,920	-0.14%
2023/01/13	5.1	12.96	12	13.03	12.95	-6.9	28,982	-0.02%
2023/01/12	5.4	12.92	62	12.95	12.95	-56.7	29,601	-0.19%
2023/01/11	9	12.91	12	12.95	12.90	-3	29,806	-0.01%
2023/01/10	24.6	12.99	15	12.98	13.00	9.6	30,096	0.03%
2023/01/09	0.1	12.95	115.4	13.01	13.05	-115.4	30,697	-0.38%	大賣/鉅額交易
2023/01/06	3	12.85	9.5	12.79	12.85	-6.4	30,836	-0.02%
2023/01/05	1.2	12.80	1.2	12.85	12.75	-0.1	31,589	0.00%
2023/01/04	14.2	12.65	14	12.65	12.65	0.1	31,894	0.00%
2023/01/03	5.1	12.62	0.4	12.65	12.65	4.7	32,407	0.01%
2022/12/30	2.6	12.60	12.3	12.66	12.60	-9.7	32,374	-0.03%
2022/12/29	8.2	12.58	0	0.00	12.60	8.2	32,654	0.03%
2022/12/28	3.1	12.74	7	12.79	12.70	-4	32,814	-0.01%
2022/12/27	1.5	12.85	0	0.00	12.80	1.5	33,115	0.00%
2022/12/26	1.3	12.76	22.8	12.78	12.80	-21.5	33,481	-0.06%
2022/12/23	1.7	12.78	1	12.75	12.70	0.7	34,208	0.00%
2022/12/22	10.1	12.80	18	12.76	12.80	-7.9	34,711	-0.02%
2022/12/21	1.5	12.58	6	12.55	12.55	-4.6	35,392	-0.01%
2022/12/20	32.3	12.57	15.8	12.65	12.50	16.4	35,591	0.05%
2022/12/19	8.8	12.68	33	12.67	12.70	-24.2	35,816	-0.07%
2022/12/16	31.1	12.71	5	12.75	12.70	26.1	35,953	0.07%
2022/12/15	0.3	12.88	21	12.85	12.85	-20.7	35,798	-0.06%
2022/12/14	2.2	12.80	5.1	12.90	12.85	-2.9	35,970	-0.01%
2022/12/13	51.6	12.72	43	12.71	12.80	8.6	35,904	0.02%
2022/12/12	34.1	12.67	5	12.93	12.95	29.1	35,739	0.08%
2022/12/09	10.6	12.91	0	0.00	12.95	10.6	35,902	0.03%
2022/12/08	12.6	12.94	62	12.90	12.95	-49.4	35,926	-0.14%
2022/12/07	27.3	13.02	34.2	13.19	13.05	-6.9	35,906	-0.02%
2022/12/06	6.7	13.23	8.3	13.24	13.15	-1.6	35,608	0.00%
2022/12/05	12.7	13.43	2.5	13.52	13.40	10.2	35,543	0.03%
2022/12/02	4.6	13.43	100.3	13.46	13.45	-95.7	35,558	-0.27%
2022/12/01	23.4	13.44	39	13.39	13.35	-15.7	35,802	-0.04%
2022/11/30	7	13.35	58.2	13.38	13.35	-51.2	35,621	-0.14%
2022/11/29	24.3	13.02	38.1	13.23	13.20	-13.8	35,278	-0.04%
2022/11/28	13.6	12.90	34	13.04	12.90	-20.4	34,752	-0.06%
2022/11/25	13.5	12.93	98.3	13.00	12.90	-84.8	34,401	-0.25%
2022/11/24	115.4	12.98	147.6	13.07	12.90	-32.2	34,049	-0.09%	大買/大賣/
2022/11/23	86.4	13.56	33.1	13.58	13.50	53.3	32,858	0.16%
2022/11/22	15.7	13.42	61.1	13.31	13.45	-45.5	32,652	-0.14%
2022/11/21	20.3	13.05	26.4	13.10	13.10	-6.1	32,038	-0.02%
2022/11/18	13	12.91	30.5	12.98	13.00	-17.5	31,905	-0.05%
2022/11/17	30.7	12.89	25.4	12.87	12.95	5.3	32,036	0.02%
2022/11/16	22.3	12.99	5.1	13.00	13.00	17.2	32,232	0.05%
2022/11/15	11.6	12.91	77	13.01	13.15	-65.4	31,920	-0.20%
2022/11/14	5.8	13.02	14.5	13.06	13.00	-8.7	31,678	-0.03%
2022/11/11	31.8	12.76	127.3	12.75	12.90	-95.6	31,336	-0.31%	大賣/
2022/11/10	9.8	12.32	43.3	12.33	12.30	-33.5	30,699	-0.11%
2022/11/09	4.2	12.48	16	12.49	12.50	-11.8	30,668	-0.04%
2022/11/08	52.6	12.39	16.2	12.42	12.45	36.4	30,757	0.12%
2022/11/07	61.5	12.30	17.6	12.32	12.35	43.8	30,958	0.14%
2022/11/04	57.5	11.98	159.9	12.14	12.20	-102.4	31,640	-0.32%	大賣/鉅額交易
2022/11/03	12.1	12.01	172.2	11.90	12.00	-160.1	32,096	-0.50%	大賣/鉅額交易
2022/11/02	195.8	11.88	75	11.95	11.95	120.8	32,186	0.38%	大買/鉅額交易
2022/11/01	20.6	11.89	15.3	11.91	11.95	5.3	32,472	0.02%
2022/10/31	8.2	11.79	7	11.92	11.75	1.2	33,331	0.00%
2022/10/28	116.7	11.75	121.6	11.85	11.70	-4.9	33,451	-0.01%	大買/大賣/
2022/10/27	45.6	11.79	22	11.81	11.75	23.6	33,651	0.07%
2022/10/26	37.7	11.65	30	11.59	11.65	7.6	33,886	0.02%
2022/10/25	2.4	11.37	98.4	11.36	11.45	-96	33,785	-0.28%
2022/10/24	14.7	11.19	4	11.35	11.15	10.7	33,711	0.03%
2022/10/21	17.7	11.23	10.6	11.29	11.20	7.1	33,642	0.02%
2022/10/20	114.9	11.00	164	11.13	11.45	-49.1	33,576	-0.15%	大買/大賣/
2022/10/19	21.2	11.26	0	0.00	11.20	21.2	33,184	0.06%
2022/10/18	32.3	11.25	8	11.29	11.35	24.3	33,159	0.07%
2022/10/17	43.5	11.20	43	11.20	11.30	0.5	33,315	0.00%
2022/10/14	80.7	11.78	42	11.82	11.65	38.7	33,402	0.12%
2022/10/13	72.6	11.80	224.9	11.70	11.70	-152.3	33,643	-0.45%	大賣/鉅額交易
2022/10/12	57	12.09	8.2	12.23	12.20	48.8	33,503	0.15%
2022/10/11	80.4	12.13	30	12.12	12.15	50.4	33,678	0.15%
2022/10/07	21.4	12.35	29.6	12.32	12.35	-8.2	33,475	-0.02%
2022/10/06	103.2	12.35	37	12.35	12.40	66.2	33,769	0.20%	大買/
2022/10/05	1.8	12.27	52	12.20	12.30	-50.2	34,247	-0.15%
2022/10/04	21.1	11.90	16.7	11.98	11.90	4.4	34,793	0.01%
2022/10/03	34.1	11.81	64.6	11.76	11.80	-30.5	34,722	-0.09%
2022/09/30	59.6	12.01	216.9	12.04	12.00	-157.3	34,939	-0.45%	大賣/鉅額交易
2022/09/29	7.4	12.20	28.3	12.29	12.25	-20.9	35,131	-0.06%
2022/09/28	74.1	12.25	112.5	12.13	12.15	-38.4	36,677	-0.10%	大賣/
2022/09/27	49.7	12.53	24	12.59	12.55	25.7	37,719	0.07%
2022/09/26	73.4	12.64	71	12.64	12.60	2.4	38,487	0.01%
2022/09/23	18.4	12.90	13	12.94	12.85	5.4	39,310	0.01%
2022/09/22	21.9	12.79	28.2	12.82	12.80	-6.3	40,238	-0.02%
2022/09/21	27.6	12.97	14	12.99	13.00	13.6	40,178	0.03%
2022/09/20	4.1	13.05	16.5	13.05	13.10	-12.3	40,194	-0.03%
2022/09/19	48.2	12.97	140	13.00	12.95	-91.9	40,364	-0.23%	大賣/
2022/09/16	74.4	13.06	19	13.12	13.10	55.3	40,380	0.14%
2022/09/15	14.1	13.15	27	13.29	13.15	-12.9	40,371	-0.03%
2022/09/14	69.9	13.10	24.5	13.10	13.10	45.4	40,646	0.11%
2022/09/13	3.6	13.39	22	13.45	13.40	-18.4	41,148	-0.04%
2022/09/12	16.2	13.21	90.5	13.30	13.35	-74.3	42,125	-0.18%
2022/09/08	9.5	12.87	30	12.95	13.05	-20.5	42,931	-0.05%
2022/09/07	50.7	12.88	0	0.00	12.85	50.7	43,472	0.12%
2022/09/06	43	13.09	14	13.16	13.15	29	43,131	0.07%
2022/09/05	150.2	13.12	188	13.00	13.10	-37.8	43,196	-0.09%	大買/大賣/
2022/09/02	27.8	13.20	9	13.17	13.15	18.8	43,369	0.04%
2022/09/01	15.9	13.21	98.3	13.21	13.30	-82.5	43,288	-0.19%
2022/08/31	18.1	13.38	13	13.33	13.40	5.1	43,083	0.01%
2022/08/30	48.5	13.32	20	13.31	13.35	28.5	42,942	0.07%
2022/08/29	98.4	13.39	87.2	13.36	13.35	11.2	42,862	0.03%
2022/08/26	56.5	13.75	10.4	13.73	13.75	46.1	42,686	0.11%
2022/08/25	30.3	13.58	13	13.60	13.65	17.3	42,924	0.04%
2022/08/24	38.2	13.54	5.5	13.55	13.55	32.7	43,184	0.08%
2022/08/23	75	13.58	24.5	13.55	13.55	50.5	44,962	0.11%
2022/08/22	33.8	13.75	5	13.77	13.80	28.8	45,880	0.06%
2022/08/19	21.3	13.86	33	13.85	13.90	-11.7	46,495	-0.03%
2022/08/18	14.9	13.88	8.3	13.88	13.85	6.6	47,213	0.01%
2022/08/17	12.9	13.95	12	13.99	14.00	0.9	48,740	0.00%
2022/08/16	25.5	13.87	10	13.89	13.90	15.5	49,597	0.03%
2022/08/15	113	13.90	3	13.92	13.90	110	50,188	0.22%	大買/鉅額交易
2022/08/12	67.3	13.86	13	13.87	13.90	54.3	50,247	0.11%
2022/08/11	31.4	13.86	46	13.90	13.90	-14.6	50,440	-0.03%
2022/08/10	154.1	13.60	21.4	13.59	13.55	132.7	50,223	0.26%	大買/鉅額交易
2022/08/09	18.2	13.42	4.5	13.50	13.40	13.7	50,048	0.03%
2022/08/08	49	13.27	25.7	13.28	13.35	23.3	50,538	0.05%
2022/08/05	18.3	13.22	90.5	13.11	13.35	-72.2	50,824	-0.14%
2022/08/04	27.6	12.77	5.3	12.78	12.85	22.3	51,344	0.04%
2022/08/03	48.6	12.77	54.1	12.77	12.85	-5.5	51,628	-0.01%
2022/08/02	77.3	12.84	15	12.88	12.90	62.2	52,319	0.12%
2022/08/01	33	13.01	9	13.00	13.05	24	53,286	0.05%
2022/07/29	42.9	12.95	57	13.04	12.90	-14.1	53,744	-0.03%
2022/07/28	18.2	12.90	25.5	12.89	12.95	-7.3	53,825	-0.01%
2022/07/27	32.2	12.84	3	12.90	12.85	29.2	53,828	0.05%
2022/07/26	68.2	12.94	24.4	12.97	12.95	43.8	54,020	0.08%
2022/07/25	13.4	12.84	14	12.86	12.85	-0.6	54,429	0.00%
2022/07/22	44.6	12.70	6	12.73	12.75	38.6	54,861	0.07%
2022/07/21	105.1	12.56	95	12.56	12.65	10.1	55,525	0.02%	大買/
2022/07/20	65.7	12.84	22.6	12.98	12.75	43.1	55,493	0.08%
2022/07/19	24.2	12.78	15.4	12.85	12.80	8.8	55,479	0.02%
2022/07/18	21.3	12.71	21	12.74	12.70	0.3	55,457	0.00%
2022/07/15	30	12.55	3.1	12.55	12.50	26.9	55,469	0.05%
2022/07/14	24.9	12.74	7.5	12.77	12.75	17.4	55,745	0.03%
2022/07/13	12.8	12.74	125	12.73	12.80	-112.2	55,895	-0.20%	大賣/鉅額交易
2022/07/12	86.1	12.37	48	12.34	12.30	38.1	56,245	0.07%
2022/07/11	38.6	12.87	18	12.88	12.80	20.6	56,183	0.04%
2022/07/08	56	12.97	222	12.93	12.90	-166	56,933	-0.29%	大賣/鉅額交易
2022/07/07	67.2	12.86	89.1	12.79	12.90	-22	56,884	-0.04%
2022/07/06	318.9	13.01	169.5	13.01	12.90	149.4	56,712	0.26%	大買/大賣/鉅額交易
2022/07/05	97.7	14.23	105	14.24	14.25	-7.3	56,037	-0.01%	大賣/
2022/07/04	68.9	14.20	201	14.17	14.20	-132.1	55,263	-0.24%	大賣/鉅額交易
2022/07/01	139.2	14.48	128.6	14.53	14.30	10.6	56,045	0.02%	大買/大賣/
2022/06/30	80.6	14.84	66.4	14.85	14.70	14.2	56,326	0.03%
2022/06/29	18.1	15.17	36	15.19	15.20	-17.9	55,861	-0.03%
2022/06/28	17.1	15.22	24	15.26	15.30	-6.9	57,279	-0.01%
2022/06/27	23	15.32	20.2	15.36	15.25	2.8	57,834	0.00%
2022/06/24	19.3	15.16	11.9	15.21	15.25	7.4	57,680	0.01%
2022/06/23	56.8	15.05	44	15.09	15.10	12.8	58,066	0.02%
2022/06/22	49.4	15.22	29.1	15.24	15.10	20.3	58,007	0.04%
2022/06/21	47.1	15.09	265	15.30	15.30	-218	57,943	-0.38%	大賣/鉅額交易
2022/06/20	324	14.81	32.2	14.99	14.70	291.8	57,917	0.50%	大買/鉅額交易
2022/06/17	97.7	15.08	104.4	15.07	15.15	-6.7	57,370	-0.01%	大賣/
2022/06/16	105.6	15.44	12	15.59	15.25	93.6	57,547	0.16%	大買/
2022/06/15	24.7	15.51	12	15.58	15.50	12.7	60,394	0.02%
2022/06/14	44.6	15.47	28.5	15.50	15.55	16.1	61,948	0.03%
2022/06/13	73.4	15.40	23	15.51	15.50	50.4	62,344	0.08%
2022/06/10	32.2	15.82	2	15.85	15.85	30.2	62,582	0.05%
2022/06/09	40.8	16.02	2.1	16.08	16.00	38.7	62,879	0.06%
2022/06/08	5.9	16.01	17.2	16.03	16.00	-11.3	63,200	-0.02%
2022/06/07	22.1	15.92	2	15.93	15.90	20.1	64,557	0.03%
2022/06/06	32.7	15.89	45	16.04	16.05	-12.3	65,053	-0.02%
2022/06/02	27.9	15.83	10.5	15.85	15.80	17.4	66,395	0.03%
2022/06/01	40	16.02	12.5	16.01	15.95	27.5	69,532	0.04%
2022/05/31	59.5	15.99	126	16.02	16.20	-66.5	71,755	-0.09%	大賣/
2022/05/30	33.6	16.04	396	15.97	16.15	-362.4	70,440	-0.51%	大賣/鉅額交易
2022/05/27	45.3	15.46	60	15.43	15.50	-14.7	71,191	-0.02%
2022/05/26	46.9	15.22	117	15.25	15.15	-70.1	71,903	-0.10%	大賣/
2022/05/25	514	15.23	81	15.24	15.20	433	72,657	0.60%	大買/鉅額交易
2022/05/24	260.5	15.76	65	15.72	15.60	195.5	73,540	0.27%	大買/鉅額交易
2022/05/23	78.1	15.71	45	15.84	15.90	33.1	72,906	0.05%
2022/05/20	52.2	15.93	51	15.95	15.90	1.2	73,902	0.00%
2022/05/19	115.3	15.84	0.3	15.92	15.80	115.1	74,219	0.16%	大買/鉅額交易
2022/05/18	77.3	16.25	49.8	16.25	16.35	27.5	74,585	0.04%
2022/05/17	13.5	15.85	211	15.90	15.85	-197.5	74,977	-0.26%	大賣/鉅額交易
2022/05/16	244.9	15.94	133	15.74	15.85	111.9	75,317	0.15%	大買/大賣/鉅額交易
2022/05/13	71.8	15.97	137	15.92	16.00	-65.2	75,827	-0.09%	大賣/
2022/05/12	182.1	16.00	186.9	16.01	15.85	-4.8	76,243	-0.01%	大買/大賣/
2022/05/11	175.6	16.54	80	16.51	16.40	95.6	75,317	0.13%	大買/
2022/05/10	86.2	16.62	83.3	16.62	16.70	3	75,489	0.00%
2022/05/09	164.1	16.94	48.3	16.93	16.85	115.8	75,350	0.15%	大買/鉅額交易
2022/05/06	101.3	17.31	48.2	17.36	17.45	53.1	75,578	0.07%	大買/
2022/05/05	79.2	17.66	496	17.76	17.65	-416.8	77,448	-0.54%	大賣/鉅額交易
2022/05/04	35.3	17.66	185.2	17.65	17.70	-149.9	77,747	-0.19%	大賣/鉅額交易
2022/05/03	85.4	17.72	16.3	17.69	17.70	69.1	78,503	0.09%
2022/04/29	214.6	17.96	263	17.97	17.95	-48.4	79,946	-0.06%	大買/大賣/
2022/04/28	76.9	17.70	421.6	17.66	17.90	-344.7	81,077	-0.43%	大賣/鉅額交易
2022/04/27	226.3	17.79	33.2	17.80	17.80	193.1	82,023	0.24%	大買/鉅額交易
2022/04/26	138.8	18.21	1,902	18.24	18.20	-1,763.2	82,580	-2.14%	大買/大賣/鉅額交易
2022/04/25	224.2	18.21	35.2	18.23	18.15	189	83,009	0.23%	大買/鉅額交易
2022/04/22	100.4	18.45	68.2	18.44	18.60	32.2	84,359	0.04%
2022/04/21	105.2	18.48	13	18.46	18.40	92.2	87,723	0.11%	大買/
2022/04/20	52.6	18.52	33.4	18.65	18.75	19.2	89,730	0.02%
2022/04/19	52.8	18.54	118	18.61	18.50	-65.2	92,335	-0.07%	大賣/
2022/04/18	308.6	18.55	81.2	18.57	18.50	227.4	96,008	0.24%	大買/鉅額交易
2022/04/15	128.4	19.02	121	19.00	19.00	7.4	95,286	0.01%	大買/大賣/
2022/04/14	177.7	19.30	92.7	19.23	19.20	85.1	95,330	0.09%	大買/
2022/04/13	56.6	19.56	72	19.66	19.65	-15.4	94,847	-0.02%
2022/04/12	91.1	19.54	99	19.51	19.55	-7.9	95,107	-0.01%
2022/04/11	167.8	19.74	139.3	19.78	19.75	28.5	94,877	0.03%	大買/大賣/
2022/04/08	118.6	19.56	159	19.62	19.80	-40.4	95,305	-0.04%	大買/大賣/
2022/04/07	190.9	19.57	211.7	19.62	19.30	-20.8	96,001	-0.02%	大買/大賣/
2022/04/06	88.4	19.49	329.5	19.50	19.70	-241.1	95,900	-0.25%	大賣/鉅額交易
2022/04/01	54	19.22	339.8	19.23	19.30	-285.8	95,306	-0.30%	大賣/鉅額交易
2022/03/31	56.4	19.31	185.4	19.32	19.20	-129.1	94,938	-0.14%	大賣/鉅額交易
2022/03/30	34	19.05	221.8	19.06	19.05	-187.9	94,025	-0.20%	大賣/鉅額交易
2022/03/29	15.3	18.90	67.8	18.93	18.95	-52.5	94,476	-0.06%
2022/03/28	31.8	18.58	60.3	18.64	18.95	-28.5	95,706	-0.03%
2022/03/25	622.5	18.91	99.7	18.81	18.75	522.8	96,220	0.54%	大買/鉅額交易
2022/03/24	98.8	18.94	84.2	18.95	19.00	14.7	97,646	0.02%
2022/03/23	51.9	18.90	76.4	18.95	19.00	-24.5	100,697	-0.02%
2022/03/22	84.8	18.69	553	18.70	18.75	-468.2	100,951	-0.46%	大賣/鉅額交易
2022/03/21	377.8	18.91	92.5	18.87	18.80	285.3	100,950	0.28%	大買/鉅額交易
2022/03/18	322.7	18.83	300.2	18.98	19.05	22.5	100,367	0.02%	大買/大賣/
2022/03/17	458.5	18.54	277.7	18.57	18.65	180.8	97,396	0.19%	大買/大賣/鉅額交易
2022/03/16	88	17.83	54.3	17.81	17.85	33.7	96,195	0.03%
2022/03/15	465.6	17.80	326.1	17.72	17.80	139.5	95,878	0.15%	大買/大賣/鉅額交易
2022/03/14	132.9	17.54	64.3	17.50	17.55	68.6	95,870	0.07%	大買/
2022/03/11	84.5	17.51	114	17.57	17.50	-29.5	96,277	-0.03%	大賣/
2022/03/10	196.9	17.68	41.1	17.69	17.70	155.8	96,520	0.16%	大買/鉅額交易
2022/03/09	248.4	17.08	18	17.09	17.05	230.4	95,926	0.24%	大買/鉅額交易
2022/03/08	312.3	17.02	131.1	16.92	16.95	181.2	95,709	0.19%	大買/大賣/鉅額交易
2022/03/07	581.6	17.03	393.8	17.02	17.05	187.8	94,838	0.20%	大買/大賣/鉅額交易
2022/03/04	483.1	18.00	201.3	18.02	17.90	281.9	92,986	0.30%	大買/大賣/鉅額交易
2022/03/03	234.6	18.44	123	18.45	18.45	111.6	91,649	0.12%	大買/大賣/鉅額交易
2022/03/02	719.1	18.37	253	18.37	18.40	466.1	92,395	0.50%	大買/大賣/鉅額交易
2022/03/01	361.6	18.59	283.7	18.71	18.75	77.9	91,081	0.09%	大買/大賣/
2022/02/25	707.7	18.85	195.2	18.68	18.95	512.5	90,730	0.56%	大買/大賣/鉅額交易
2022/02/24	761.8	18.92	814.5	18.93	18.85	-52.6	90,257	-0.06%	大買/大賣/
2022/02/23	234.1	19.31	221.5	19.36	19.35	12.6	88,904	0.01%	大買/大賣/
2022/02/22	277.3	19.34	395.8	19.23	19.40	-118.5	90,191	-0.13%	大買/大賣/鉅額交易
2022/02/21	67.4	19.54	158	19.48	19.60	-90.6	91,665	-0.10%	大賣/
2022/02/18	101.3	19.50	146.2	19.43	19.50	-44.9	96,169	-0.05%	大買/大賣/
2022/02/17	44.4	19.42	165.3	19.40	19.35	-120.8	96,496	-0.13%	大賣/鉅額交易
2022/02/16	387.8	19.30	424.5	19.35	19.30	-36.7	97,777	-0.04%	大買/大賣/
2022/02/15	156.6	19.29	197.1	19.34	19.15	-40.5	100,508	-0.04%	大買/大賣/
2022/02/14	135	19.10	57.9	19.14	19.20	77.1	100,398	0.08%	大買/
2022/02/11	23.6	19.28	83	19.26	19.30	-59.4	99,506	-0.06%
2022/02/10	195.7	19.22	43.1	19.23	19.30	152.6	99,021	0.15%	大買/鉅額交易
2022/02/09	75	19.34	126.5	19.28	19.30	-51.5	98,611	-0.05%	大賣/
2022/02/08	132.4	19.18	100.5	19.20	19.25	31.9	98,050	0.03%	大買/
2022/02/07	189.8	18.96	361.2	18.80	19.10	-171.4	96,860	-0.18%	大買/大賣/鉅額交易
2022/01/26	83.3	18.21	51.8	18.23	18.20	31.5	94,430	0.03%
2022/01/25	181.7	18.16	143.6	18.11	18.20	38.1	93,985	0.04%	大買/大賣/
2022/01/24	325.2	18.09	206.2	18.14	18.45	119	93,199	0.13%	大買/大賣/鉅額交易
2022/01/21	316.9	18.42	252.5	18.45	18.40	64.5	91,776	0.07%	大買/大賣/
2022/01/20	175	18.63	141.5	18.64	18.75	33.5	90,155	0.04%	大買/大賣/
2022/01/19	170.7	18.89	79.3	19.00	18.85	91.5	88,874	0.10%	大買/
2022/01/18	114.3	18.99	107.4	18.96	19.10	6.8	87,706	0.01%	大買/大賣/
2022/01/17	356.7	18.91	484.7	19.00	18.90	-127.9	86,585	-0.15%	大買/大賣/鉅額交易
2022/01/14	403.2	19.01	429.8	18.84	18.85	-26.6	84,692	-0.03%	大買/大賣/
2022/01/13	332.5	18.51	440.4	18.45	18.65	-107.9	81,356	-0.13%	大買/大賣/鉅額交易
2022/01/12	438.5	18.33	202	18.29	18.45	236.5	79,413	0.30%	大買/大賣/鉅額交易
2022/01/11	482.6	18.02	540	17.98	18.25	-57.4	76,726	-0.07%	大買/大賣/
2022/01/10	113.1	17.28	44.9	17.27	17.35	68.2	73,683	0.09%	大買/
2022/01/07	167.5	17.27	220.2	17.26	17.30	-52.8	73,695	-0.07%	大買/大賣/
2022/01/06	75.9	17.19	66.8	17.22	17.25	9	73,345	0.01%
2022/01/05	48.3	17.17	244	17.19	17.20	-195.7	73,189	-0.27%	大賣/鉅額交易
2022/01/04	106.9	17.07	46.4	17.08	17.10	60.5	73,110	0.08%	大買/
2022/01/03	553.2	17.16	347.5	17.19	17.15	205.7	72,981	0.28%	大買/大賣/鉅額交易
2021/12/30	153.5	17.47	115.7	17.49	17.50	37.9	71,626	0.05%	大買/大賣/
2021/12/29	217.5	17.43	274.9	17.48	17.60	-57.4	70,492	-0.08%	大買/大賣/
2021/12/28	128.7	17.03	116.3	16.99	17.10	12.4	69,355	0.02%	大買/大賣/
2021/12/27	55.1	16.89	86	16.90	16.90	-30.9	68,922	-0.04%
2021/12/24	95.7	16.84	108.4	16.87	16.85	-12.6	69,645	-0.02%	大賣/
2021/12/23	84.2	16.63	80.4	16.69	16.70	3.8	69,265	0.01%
2021/12/22	200.5	16.59	119.1	16.60	16.65	81.4	68,755	0.12%	大買/大賣/
2021/12/21	88.5	16.53	23.2	16.58	16.60	65.4	67,626	0.10%
2021/12/20	158.1	16.62	21.9	16.76	16.55	136.2	67,018	0.20%	大買/鉅額交易
2021/12/17	115.8	16.82	154.5	16.84	16.85	-38.7	65,735	-0.06%	大買/大賣/
2021/12/16	115.5	16.48	32	16.47	16.50	83.5	62,859	0.13%	大買/
2021/12/15	53.9	16.55	3	16.58	16.55	50.9	63,353	0.08%
2021/12/14	62	16.51	49	16.50	16.60	13	64,095	0.02%
2021/12/13	71.7	16.68	16.2	16.68	16.65	55.5	65,341	0.08%
2021/12/10	85.7	16.65	59	16.70	16.60	26.7	65,336	0.04%
2021/12/09	65.3	16.56	29.2	16.59	16.65	36.1	66,257	0.05%
2021/12/08	192.8	16.61	34.9	16.62	16.50	157.8	66,982	0.24%	大買/鉅額交易
2021/12/07	78.7	16.56	35	16.49	16.70	43.7	66,222	0.07%
2021/12/06	104.2	16.47	24.1	16.45	16.45	80.1	65,707	0.12%	大買/
2021/12/03	79.3	16.44	92.8	16.51	16.35	-13.5	65,448	-0.02%
2021/12/02	34.9	16.13	12.2	16.12	16.15	22.7	65,049	0.03%
2021/12/01	126.1	16.16	70	16.22	16.25	56.1	64,906	0.09%	大買/
2021/11/30	194.6	16.17	243.6	16.17	16.40	-49	64,479	-0.08%	大買/大賣/
2021/11/29	205.7	16.04	146.3	16.08	16.20	59.3	64,003	0.09%	大買/大賣/
2021/11/26	251.8	16.48	99.5	16.43	16.35	152.3	63,263	0.24%	大買/鉅額交易
2021/11/25	86.1	16.70	60.5	16.70	16.80	25.6	62,823	0.04%
2021/11/24	416.1	16.96	116.5	16.91	16.80	299.6	63,421	0.47%	大買/大賣/鉅額交易
2021/11/23	126.5	16.84	71.1	16.78	16.80	55.4	62,961	0.09%	大買/
2021/11/22	129.5	16.67	319.2	16.70	16.70	-189.7	62,204	-0.30%	大買/大賣/鉅額交易
2021/11/19	264.3	16.86	485.2	16.87	16.85	-220.9	61,861	-0.36%	大買/大賣/鉅額交易
2021/11/18	447.1	17.11	983.2	17.10	17.10	-536.1	60,633	-0.88%	大買/大賣/鉅額交易
2021/11/17	810.7	16.70	1,171	16.48	16.95	-360.4	58,267	-0.62%	大買/大賣/鉅額交易
2021/11/16	150	15.40	156.6	15.46	15.65	-6.6	54,411	-0.01%	大買/大賣/
2021/11/15	1,117	15.63	374.3	15.62	15.60	742.7	54,942	1.35%	大買/大賣/鉅額交易
2021/11/12	445.1	14.99	468.8	15.07	15.30	-23.7	53,620	-0.04%	大買/大賣/
2021/11/11	74.6	14.52	97	14.49	14.50	-22.4	51,294	-0.04%
2021/11/10	11.1	14.29	36.9	14.32	14.35	-25.8	53,352	-0.05%
2021/11/09	8.5	14.28	55.9	14.30	14.30	-47.4	56,846	-0.08%
2021/11/08	14	14.25	54	14.26	14.30	-40	57,001	-0.07%
2021/11/05	97	14.10	6	14.17	14.15	91	58,065	0.16%
2021/11/04	43	14.16	27	14.18	14.15	16	59,407	0.03%
2021/11/03	48.5	14.11	35	14.14	14.15	13.5	60,455	0.02%
2021/11/02	83.3	14.12	19	14.15	14.15	64.3	61,236	0.11%
2021/11/01	65.3	14.14	31	14.14	14.10	34.3	61,653	0.06%
2021/10/29	79.9	14.20	124	14.23	14.20	-44.1	61,686	-0.07%	大賣/
2021/10/28	22.2	14.31	16.1	14.33	14.35	6.1	61,681	0.01%
2021/10/27	21.8	14.31	31	14.33	14.30	-9.3	61,901	-0.01%
2021/10/26	9	14.19	81.2	14.30	14.30	-72.2	62,189	-0.12%
2021/10/25	7	14.10	15	14.18	14.15	-8	62,115	-0.01%
2021/10/22	120.1	14.11	117	14.15	14.15	3.1	63,530	0.00%	大買/大賣/
2021/10/21	16	14.16	12	14.17	14.15	4	64,559	0.01%
2021/10/20	36	14.12	3.1	14.15	14.15	32.9	64,956	0.05%
2021/10/19	23.3	14.25	23.4	14.29	14.25	-0.2	65,046	0.00%
2021/10/18	25	14.25	56.2	14.23	14.20	-31.2	65,164	-0.05%
2021/10/15	4.6	14.09	12	14.10	14.10	-7.5	65,357	-0.01%
2021/10/14	66.7	14.04	23	14.01	14.00	43.7	66,634	0.07%
2021/10/13	28.7	14.15	9.3	14.17	14.10	19.4	68,350	0.03%
2021/10/12	46.2	14.17	16	14.09	14.20	30.2	70,419	0.04%
2021/10/08	30.8	14.13	24	14.19	14.15	6.8	70,965	0.01%
2021/10/07	10	14.13	170	14.15	14.10	-160	71,561	-0.22%	大賣/鉅額交易
2021/10/06	69.9	13.95	30.5	13.95	14.00	39.4	72,631	0.05%
2021/10/05	70.3	13.87	55.6	13.89	13.95	14.7	73,764	0.02%
2021/10/04	106.1	13.93	100	13.93	13.90	6.1	74,530	0.01%	大買/
2021/10/01	253.7	13.98	48	13.96	14.00	205.7	76,499	0.27%	大買/鉅額交易
2021/09/30	130.6	14.09	21	14.11	14.20	109.6	76,853	0.14%	大買/鉅額交易
2021/09/29	125.5	14.04	64	14.04	14.05	61.5	77,139	0.08%	大買/
2021/09/28	53	14.12	5	14.10	14.20	48	77,236	0.06%
2021/09/27	29.1	14.21	62	14.12	14.20	-32.9	77,492	-0.04%
2021/09/24	97.4	14.09	29	14.06	14.10	68.4	77,668	0.09%
2021/09/23	126.5	14.14	19	14.13	14.10	107.5	77,779	0.14%	大買/鉅額交易
2021/09/22	244.2	13.94	88.2	13.95	14.10	155.9	78,426	0.20%	大買/鉅額交易
2021/09/17	206.3	14.37	8	14.41	14.25	198.3	78,310	0.25%	大買/鉅額交易
2021/09/16	393.3	14.52	399	14.58	14.50	-5.7	77,892	-0.01%	大買/大賣/
2021/09/15	52	14.26	100.2	14.32	14.35	-48.2	76,980	-0.06%
2021/09/14	76.8	14.21	295	14.24	14.30	-218.2	78,401	-0.28%	大賣/鉅額交易
2021/09/13	207.9	14.09	159	14.08	14.10	48.9	80,629	0.06%	大買/大賣/
2021/09/10	12	13.85	4	13.83	13.90	8	80,610	0.01%
2021/09/09	42.1	13.74	33	13.81	13.80	9.1	81,822	0.01%
2021/09/08	21	13.72	155.5	13.75	13.75	-134.5	81,808	-0.16%	大賣/鉅額交易
2021/09/07	27.1	13.74	87	13.80	13.85	-59.9	81,940	-0.07%
2021/09/06	145.2	13.87	8.2	13.88	13.80	137	81,919	0.17%	大買/鉅額交易
2021/09/03	65.8	13.90	77	13.93	13.95	-11.2	81,961	-0.01%
2021/09/02	141.4	13.83	396	13.86	13.75	-254.6	82,377	-0.31%	大買/大賣/鉅額交易
2021/09/01	110	14.06	33	14.07	14.10	77	81,731	0.09%	大買/
2021/08/31	89.5	14.02	107.6	14.15	14.20	-18.1	81,436	-0.02%	大賣/
2021/08/30	76.5	14.02	49	14.02	14.20	27.5	81,177	0.03%
2021/08/27	45	13.74	32	13.79	13.80	13	80,857	0.02%
2021/08/26	68.4	13.58	14	13.60	13.65	54.4	80,751	0.07%
2021/08/25	81	13.51	37.2	13.60	13.65	43.8	81,508	0.05%
2021/08/24	44.4	13.29	60	13.37	13.40	-15.6	81,434	-0.02%
2021/08/23	55	13.24	107	13.32	13.35	-52.1	82,123	-0.06%	大賣/
2021/08/20	210.1	13.11	136	13.11	13.15	74.1	82,382	0.09%	大買/大賣/
2021/08/19	152.9	13.30	89.7	13.22	13.20	63.2	82,509	0.08%	大買/
2021/08/18	121.2	13.55	57	13.57	13.60	64.2	81,570	0.08%	大買/
2021/08/17	157.9	13.58	274.1	13.56	13.65	-116.2	81,339	-0.14%	大買/大賣/鉅額交易
2021/08/16	432	13.87	148.2	14.01	13.70	283.8	80,832	0.35%	大買/大賣/鉅額交易
2021/08/13	283.6	14.35	1,040.2	14.19	14.30	-756.6	78,735	-0.96%	大買/大賣/鉅額交易
2021/08/12	99.1	13.90	4.5	13.88	13.85	94.6	76,171	0.12%
2021/08/11	233.4	13.95	95.3	13.96	13.90	138.1	77,421	0.18%	大買/鉅額交易
2021/08/10	215.4	13.76	218	13.79	13.85	-2.6	79,013	0.00%	大買/大賣/
2021/08/09	212.9	14.16	61.4	14.19	14.15	151.5	81,499	0.19%	大買/鉅額交易
2021/08/06	13	14.20	23.1	14.24	14.25	-10	82,427	-0.01%
2021/08/05	309.1	14.25	4,909.1	14.25	14.25	-4,600	84,791	-5.43%	大買/大賣/鉅額交易
2021/08/04	12	14.22	151	14.23	14.25	-139	90,808	-0.15%	大賣/鉅額交易
2021/08/03	51	14.11	32	14.13	14.20	19	95,849	0.02%
2021/08/02	135.2	14.09	20.1	14.15	14.20	115.2	98,894	0.12%	大買/鉅額交易
2021/07/30	15.4	14.13	17	14.12	14.10	-1.6	99,430	0.00%
2021/07/29	43.1	14.00	107.1	13.96	14.10	-64	100,379	-0.06%	大賣/
2021/07/28	236.6	13.73	120.7	13.76	13.85	115.9	102,409	0.11%	大買/大賣/鉅額交易
2021/07/27	234.3	14.00	239.2	14.04	13.95	-4.9	106,150	0.00%	大買/大賣/
2021/07/26	198.4	14.36	63	14.48	14.25	135.4	107,347	0.13%	大買/鉅額交易
2021/07/23	182	14.35	31	14.38	14.40	151	109,081	0.14%	大買/鉅額交易
2021/07/22	53.8	14.16	91	14.19	14.20	-37.2	111,678	-0.03%
2021/07/21	223.7	14.13	204.1	14.10	14.10	19.6	114,878	0.02%	大買/大賣/
2021/07/20	270.1	14.11	227	14.14	14.15	43.1	120,639	0.04%	大買/大賣/
2021/07/19	495.3	14.57	133	14.52	14.45	362.3	121,839	0.30%	大買/大賣/鉅額交易
2021/07/16	251.5	14.41	221	14.45	14.70	30.5	123,822	0.02%	大買/大賣/
2021/07/15	210.1	14.10	159.6	14.12	14.20	50.5	122,551	0.04%	大買/大賣/
2021/07/14	60.1	13.87	669	13.83	13.95	-608.9	122,986	-0.50%	大賣/鉅額交易
2021/07/13	112.8	13.94	528.1	13.95	13.80	-415.4	124,648	-0.33%	大買/大賣/鉅額交易
2021/07/12	436.5	14.11	183	14.00	13.95	253.5	124,581	0.20%	大買/大賣/鉅額交易
2021/07/09	189.6	13.73	95.1	13.72	13.70	94.5	124,502	0.08%	大買/
2021/07/08	829.9	13.92	362.8	13.83	13.95	467.1	124,941	0.37%	大買/大賣/鉅額交易
2021/07/07	164	13.40	234.5	13.44	13.50	-70.5	124,426	-0.06%	大買/大賣/
2021/07/06	36	13.29	203.2	13.33	13.30	-167.2	126,833	-0.13%	大賣/鉅額交易
2021/07/05	86.1	13.22	267.8	13.25	13.25	-181.7	126,659	-0.14%	大賣/鉅額交易
2021/07/02	729.4	13.11	42	13.11	13.15	687.4	126,296	0.54%	大買/鉅額交易
2021/07/01	151	13.05	120	13.10	13.05	31	126,328	0.02%	大買/大賣/
2021/06/30	98	13.14	295	13.13	13.15	-197	126,167	-0.16%	大賣/鉅額交易
2021/06/29	336.2	13.06	299.6	13.00	13.00	36.6	126,127	0.03%	大買/大賣/
2021/06/28	711	13.17	302.1	13.21	13.20	408.9	125,824	0.32%	大買/大賣/鉅額交易
2021/06/25	58.8	12.87	82.3	12.93	12.95	-23.5	125,374	-0.02%
2021/06/24	172.7	12.86	110.1	12.85	12.80	62.7	125,396	0.05%	大買/大賣/
2021/06/23	124	12.89	356	12.90	12.85	-232	126,305	-0.18%	大買/大賣/鉅額交易
2021/06/22	116.5	12.58	284.5	12.69	12.65	-168	126,230	-0.13%	大買/大賣/鉅額交易
2021/06/21	52.3	12.16	52	12.22	12.15	0.3	123,178	0.00%
2021/06/18	118.4	12.30	20	12.35	12.25	98.4	122,899	0.08%	大買/
2021/06/17	25	12.34	160	12.37	12.45	-135	122,509	-0.11%	大賣/鉅額交易
2021/06/16	214.1	12.30	66	12.32	12.35	148.1	124,544	0.12%	大買/鉅額交易
2021/06/15	84.6	12.41	68	12.38	12.40	16.6	124,700	0.01%
2021/06/11	90.4	12.47	208	12.47	12.50	-117.6	124,890	-0.09%	大賣/鉅額交易
2021/06/10	167	12.39	148	12.44	12.45	19	125,395	0.02%	大買/大賣/
2021/06/09	143.2	12.44	28	12.42	12.45	115.2	126,284	0.09%	大買/鉅額交易
2021/06/08	14.2	12.51	90	12.51	12.55	-75.8	126,469	-0.06%
2021/06/07	290.8	12.50	69.4	12.50	12.50	221.4	128,135	0.17%	大買/鉅額交易
2021/06/04	165.9	12.54	258.1	12.61	12.65	-92.2	128,650	-0.07%	大買/大賣/
2021/06/03	154.1	12.73	123	12.68	12.70	31.1	129,597	0.02%	大買/大賣/
2021/06/02	98.6	12.73	52.1	12.72	12.75	46.4	130,004	0.04%
2021/06/01	143.6	12.58	100	12.52	12.60	43.6	129,273	0.03%	大買/
2021/05/31	205	12.41	53.3	12.37	12.45	151.8	129,332	0.12%	大買/鉅額交易
2021/05/28	117.9	12.26	64.5	12.23	12.30	53.5	128,901	0.04%	大買/
2021/05/27	210.5	12.04	33	12.06	12.10	177.5	128,298	0.14%	大買/鉅額交易
2021/05/26	85.8	12.17	45.2	12.20	12.20	40.6	128,177	0.03%
2021/05/25	115.1	12.13	142	12.12	12.10	-26.9	128,520	-0.02%	大買/大賣/
2021/05/24	211	12.00	125.1	12.03	12.05	86	128,334	0.07%	大買/大賣/
2021/05/21	137.1	12.02	98	11.98	12.05	39.1	128,303	0.03%	大買/
2021/05/20	165.4	11.80	73	11.83	11.85	92.4	127,584	0.07%	大買/
2021/05/19	198.3	11.96	128.1	11.96	11.95	70.2	126,812	0.06%	大買/大賣/
2021/05/18	300.3	11.87	347.2	11.84	12.10	-46.9	125,810	-0.04%	大買/大賣/
2021/05/17	501.8	11.33	586.1	11.38	11.20	-84.3	123,704	-0.07%	大買/大賣/
2021/05/14	332.7	12.18	476.1	12.09	12.10	-143.4	119,729	-0.12%	大買/大賣/鉅額交易
2021/05/13	766.6	12.19	564	12.08	12.10	202.6	117,481	0.17%	大買/大賣/鉅額交易
2021/05/12	824.4	12.64	1,050.8	12.49	12.40	-226.4	114,416	-0.20%	大買/大賣/鉅額交易
2021/05/11	721	13.16	516.4	13.21	13.00	204.6	108,102	0.19%	大買/大賣/鉅額交易
2021/05/10	280.1	13.31	829.5	13.31	13.35	-549.4	102,931	-0.53%	大買/大賣/鉅額交易
2021/05/07	157	12.76	261.3	12.79	12.85	-104.3	100,112	-0.10%	大買/大賣/鉅額交易
2021/05/06	271	12.72	381	12.74	12.75	-110	99,754	-0.11%	大買/大賣/鉅額交易
2021/05/05	654.7	12.65	351.8	12.57	12.60	302.9	98,452	0.31%	大買/大賣/鉅額交易
2021/05/04	1,088.9	12.38	1,172.7	12.36	12.35	-83.8	96,151	-0.09%	大買/大賣/
2021/05/03	267.7	13.03	89.2	13.07	13.00	178.4	91,250	0.20%	大買/鉅額交易
2021/04/29	614.6	13.03	562.2	13.05	13.05	52.4	89,321	0.06%	大買/大賣/
2021/04/28	535.5	13.20	246.1	13.22	13.15	289.5	86,923	0.33%	大買/大賣/鉅額交易
2021/04/27	953.2	13.36	239.4	13.38	13.45	713.8	84,339	0.85%	大買/大賣/鉅額交易
2021/04/26	634.7	13.24	718.6	13.11	13.50	-83.9	80,862	-0.10%	大買/大賣/
2021/04/23	411	12.10	179.9	12.14	12.30	231.1	74,293	0.31%	大買/大賣/鉅額交易
2021/04/22	412.2	11.98	360.2	12.05	11.85	52.1	72,104	0.07%	大買/大賣/
2021/04/21	144.6	11.67	196.3	11.68	11.75	-51.7	68,469	-0.08%	大買/大賣/
2021/04/20	218	11.77	17	11.82	11.80	201	68,119	0.30%	大買/鉅額交易
2021/04/19	191.2	11.57	238.1	11.61	11.80	-46.9	67,727	-0.07%	大買/大賣/
2021/04/16	353.6	11.23	49.2	11.27	11.25	304.4	67,623	0.45%	大買/鉅額交易
2021/04/15	66.1	11.20	48	11.19	11.25	18.1	67,182	0.03%
2021/04/14	385.3	11.03	220.2	11.01	11.05	165.1	66,270	0.25%	大買/大賣/鉅額交易
2021/04/13	302.1	11.16	187.1	11.13	11.05	115	65,355	0.18%	大買/大賣/鉅額交易
2021/04/12	729.8	10.93	445.2	10.98	11.15	284.6	63,818	0.45%	大買/大賣/鉅額交易
2021/04/09	81	10.35	9.9	10.37	10.40	71.1	60,551	0.12%
2021/04/08	49.2	10.40	867.5	10.40	10.40	-818.3	60,532	-1.35%	大賣/鉅額交易
2021/04/07	138	10.39	114	10.40	10.45	24	61,313	0.04%	大買/大賣/
2021/04/06	88.5	10.48	89	10.49	10.45	-0.5	61,136	0.00%
2021/04/01	37.5	10.48	49	10.53	10.50	-11.5	60,829	-0.02%
2021/03/31	39.2	10.43	51.1	10.47	10.50	-11.9	60,761	-0.02%
2021/03/30	233.1	10.41	9	10.38	10.40	224.1	61,195	0.37%	大買/鉅額交易
2021/03/29	115.1	10.45	80	10.45	10.50	35.1	61,482	0.06%	大買/
2021/03/26	793.2	10.53	74	10.56	10.50	719.2	62,181	1.16%	大買/鉅額交易
2021/03/25	177	10.43	244.2	10.40	10.50	-67.2	62,038	-0.11%	大買/大賣/
2021/03/24	594.3	10.17	74	10.16	10.20	520.3	62,349	0.83%	大買/鉅額交易
2021/03/23	138.5	10.21	144	10.23	10.20	-5.5	62,367	-0.01%	大買/大賣/
2021/03/22	314.1	10.10	55	10.13	10.15	259.1	62,486	0.41%	大買/鉅額交易
2021/03/19	139	10.06	116.9	10.09	10.00	22.1	62,256	0.04%	大買/大賣/
2021/03/18	210.1	10.02	162.8	10.03	10.00	47.3	60,575	0.08%	大買/大賣/
2021/03/17	151	10.04	197	10.03	10.05	-46	60,896	-0.08%	大買/大賣/
2021/03/16	80	10.11	32	10.11	10.10	48	60,755	0.08%
2021/03/15	123	10.02	301.3	10.01	10.10	-178.3	60,452	-0.29%	大買/大賣/鉅額交易
2021/03/12	56.1	9.82	86	9.83	9.87	-29.9	59,766	-0.05%
2021/03/11	415	9.92	181.5	9.87	9.83	233.5	60,524	0.39%	大買/大賣/鉅額交易
2021/03/10	274.9	9.79	40	9.81	9.80	234.9	59,580	0.39%	大買/鉅額交易
2021/03/09	53.5	9.61	177.2	9.66	9.70	-123.7	58,773	-0.21%	大賣/鉅額交易
2021/03/08	30.1	9.47	118.3	9.53	9.46	-88.2	57,704	-0.15%	大賣/
2021/03/05	326	9.39	331	9.47	9.44	-5	57,289	-0.01%	大買/大賣/
2021/03/04	12	9.43	87	9.46	9.45	-75	58,862	-0.13%
2021/03/03	22	9.36	56.5	9.40	9.42	-34.5	58,451	-0.06%
2021/03/02	64.3	9.33	66	9.37	9.28	-1.7	57,903	0.00%
2021/02/26	208.2	9.38	65.5	9.39	9.30	142.7	57,908	0.25%	大買/鉅額交易
2021/02/25	80	9.42	197	9.48	9.55	-117	56,837	-0.21%	大賣/鉅額交易
2021/02/24	31.2	9.34	24.3	9.37	9.31	6.9	55,825	0.01%
2021/02/23	14	9.23	49	9.27	9.29	-35	55,424	-0.06%
2021/02/22	5	9.20	708	9.21	9.20	-703	54,947	-1.28%	大賣/鉅額交易
2021/02/19	35.4	9.16	135	9.18	9.20	-99.6	54,816	-0.18%	大賣/
2021/02/18	24.7	9.25	75.4	9.25	9.25	-50.6	54,667	-0.09%
2021/02/17	156.9	9.18	43.6	9.19	9.19	113.3	54,240	0.21%	大買/鉅額交易
2021/02/05	23	9.03	3	9.05	9.06	20	53,406	0.04%
2021/02/04	37.2	9.02	6	9.01	9.03	31.2	53,389	0.06%
2021/02/03	194.1	9.01	8	9.02	9.05	186.1	53,773	0.35%	大買/鉅額交易
2021/02/02	56	8.98	7	9.03	8.95	49	53,969	0.09%
2021/02/01	46	8.94	5.1	8.96	8.93	40.9	53,717	0.08%
2021/01/29	58.4	8.95	12	8.99	8.92	46.4	53,647	0.09%
2021/01/28	142.3	8.95	9	8.99	8.94	133.3	53,137	0.25%	大買/鉅額交易
2021/01/27	40	9.03	2	9.05	9.01	38	52,475	0.07%
2021/01/26	33.1	9.05	5	9.05	9.04	28.1	52,234	0.05%
2021/01/25	34	9.02	40	9.09	9.08	-6	51,945	-0.01%
2021/01/22	42	9.05	11	9.08	9.04	31	51,816	0.06%
2021/01/21	414.3	9.14	6	9.12	9.06	408.3	51,422	0.79%	大買/鉅額交易
2021/01/20	150.3	9.14	11	9.17	9.06	139.3	51,121	0.27%	大買/鉅額交易
2021/01/19	22.2	9.26	42	9.31	9.31	-19.8	50,347	-0.04%
2021/01/18	27	9.18	29	9.20	9.25	-2	50,015	0.00%
2021/01/15	96.3	9.33	280	9.35	9.28	-183.7	49,517	-0.37%	大賣/鉅額交易
2021/01/14	235.4	9.47	60	9.50	9.46	175.4	49,113	0.36%	大買/鉅額交易
2021/01/13	105.5	9.57	271	9.52	9.51	-165.5	48,581	-0.34%	大買/大賣/鉅額交易
2021/01/12	104.5	9.57	154.3	9.50	9.47	-49.8	47,754	-0.10%	大買/大賣/
2021/01/11	337.1	9.80	538	9.77	9.71	-200.9	46,504	-0.43%	大買/大賣/鉅額交易
2021/01/08	33.2	9.33	120.1	9.38	9.41	-86.9	44,014	-0.20%	大賣/
2021/01/07	7	9.31	78	9.33	9.29	-71	43,079	-0.16%
2021/01/06	175	9.29	51	9.31	9.28	124	42,418	0.29%	大買/鉅額交易
2021/01/05	20.2	9.21	10	9.22	9.24	10.2	41,546	0.02%
2021/01/04	17	9.24	13	9.24	9.24	4	41,129	0.01%
2020/12/31	51.2	9.33	19	9.36	9.30	32.2	40,631	0.08%
2020/12/30	54	9.24	246	9.33	9.38	-192	39,974	-0.48%	大賣/鉅額交易
2020/12/29	38	9.20	20	9.20	9.18	18	38,800	0.05%
2020/12/28	27	9.17	6	9.18	9.17	21	38,423	0.05%
2020/12/25	79	9.26	72.5	9.24	9.20	6.5	38,192	0.02%
2020/12/24	73	9.16	45	9.19	9.22	28	37,695	0.07%
2020/12/23	34	9.10	13	9.15	9.19	21	36,409	0.06%
2020/12/22	94	9.12	106	9.11	9.05	-12	35,227	-0.03%	大賣/
2020/12/21	63	9.08	29	9.09	9.11	34	34,095	0.10%
2020/12/18	143.5	9.11	131	9.16	9.04	12.5	32,588	0.04%	大買/大賣/
2020/12/17	1	9.12	18	9.11	9.15	-17	30,533	-0.06%
2020/12/16	0	0.00	25	9.06	9.10	-25	29,857	-0.08%
2020/12/15	84	8.97	128	9.01	8.94	-44	29,180	-0.15%	大賣/
2020/12/14	564	9.07	16	9.06	9.06	548	28,503	1.92%	大買/鉅額交易
2020/12/11	483.6	9.09	29	9.05	9.07	454.6	27,831	1.63%	大買/鉅額交易
2020/12/10	343	8.96	13	8.95	8.96	330	26,740	1.23%	大買/鉅額交易
2020/12/09	41	8.89	5	8.95	8.90	36	26,316	0.14%
2020/12/08	368	9.00	522	8.98	8.95	-154	25,947	-0.59%	大買/大賣/鉅額交易
2020/12/07	1,652	9.11	27	9.14	9.13	1,625	25,171	6.46%	大買/鉅額交易
2020/12/04	1,012	8.98	175	8.98	9.00	837	23,819	3.51%	大買/大賣/鉅額交易
2020/12/03	1,014.7	8.92	372	8.92	8.92	642.7	22,879	2.81%	大買/大賣/鉅額交易
2020/12/02	22.5	8.86	41	8.88	8.93	-18.5	22,440	-0.08%
2020/12/01	12.1	8.87	212.1	8.86	8.88	-200	21,754	-0.92%	大賣/鉅額交易
2020/11/30	234	8.86	221	8.87	8.92	13	21,563	0.06%	大買/大賣/
2020/11/27	6	8.70	19	8.73	8.74	-13	19,732	-0.07%
2020/11/26	16	8.68	2.3	8.68	8.71	13.7	19,422	0.07%
2020/11/25	105	8.69	106	8.71	8.68	-1	19,619	-0.01%	大買/大賣/
2020/11/24	6	8.66	15	8.67	8.69	-9	19,222	-0.05%
2020/11/23	22	8.64	1	8.68	8.68	21	19,056	0.11%
2020/11/20	9	8.64	3	8.63	8.64	6	18,889	0.03%
2020/11/19	5	8.69	43	8.70	8.69	-38	18,794	-0.20%
2020/11/18	2.1	8.69	5	8.71	8.72	-2.9	18,609	-0.02%
2020/11/17	4	8.66	44	8.67	8.66	-40	18,466	-0.22%
2020/11/16	18.5	8.65	20	8.67	8.68	-1.5	18,839	-0.01%
2020/11/13	7	8.64	11	8.62	8.64	-4	18,914	-0.02%
2020/11/12	9	8.65	17	8.66	8.69	-8	18,904	-0.04%
2020/11/11	27	8.78	25	8.75	8.79	2	18,722	0.01%
2020/11/10	20	8.68	39	8.69	8.67	-19	18,183	-0.10%
2020/11/09	29	8.62	43	8.63	8.62	-14	17,793	-0.08%
2020/11/06	18	8.54	13	8.58	8.58	5	17,608	0.03%
2020/11/05	15	8.56	11	8.56	8.52	4	17,546	0.02%
2020/11/04	14	8.49	2	8.53	8.49	12	17,619	0.07%
2020/11/03	0	0.00	9	8.51	8.53	-9	17,807	-0.05%
2020/11/02	0	0.00	6	8.40	8.46	-6	17,998	-0.03%
2020/10/30	13	8.38	0	0.00	8.38	13	18,094	0.07%
2020/10/29	2	8.39	0	0.00	8.44	2	17,946	0.01%
2020/10/28	17	8.49	1	8.50	8.50	16	17,975	0.09%
2020/10/27	0	0.00	113	8.50	8.52	-113	18,143	-0.62%	大賣/鉅額交易
2020/10/26	6	8.52	5	8.51	8.53	1	18,447	0.01%
2020/10/23	1	8.48	1	8.50	8.47	0	18,589	0.00%
2020/10/22	104	8.50	0	0.00	8.44	104	18,859	0.55%	大買/鉅額交易
2020/10/21	5.1	8.50	3	8.50	8.50	2.1	18,834	0.01%
2020/10/20	2	8.47	3	8.48	8.49	-1	19,061	-0.01%
2020/10/19	9	8.50	10	8.52	8.50	-1	19,162	-0.01%
2020/10/16	13	8.46	0	0.00	8.42	13	19,418	0.07%
2020/10/15	5	8.43	0	0.00	8.42	5	19,745	0.03%
2020/10/14	8	8.49	0	0.00	8.47	8	19,782	0.04%
2020/10/13	29	8.48	0	0.00	8.50	29	19,956	0.15%
2020/10/12	47	8.57	3	8.58	8.55	44	20,127	0.22%
2020/10/08	0	0.00	10	8.61	8.60	-10	20,342	-0.05%
2020/10/07	4	8.57	2	8.58	8.55	2	20,568	0.01%
2020/10/06	9	8.54	1	8.60	8.61	8	20,790	0.04%
2020/10/05	100	8.50	16	8.51	8.45	84	21,102	0.40%
2020/09/30	7	8.51	0	0.00	8.51	7	21,654	0.03%
2020/09/29	8	8.48	29	8.50	8.51	-21	21,984	-0.10%
2020/09/28	7	8.37	11	8.40	8.41	-4	22,689	-0.02%
2020/09/25	21	8.26	10	8.28	8.33	11	24,011	0.05%
2020/09/24	167	8.31	5	8.20	8.21	162	25,377	0.64%	大買/鉅額交易
2020/09/23	127	8.45	2	8.42	8.46	125	25,610	0.49%	大買/鉅額交易
2020/09/22	42	8.52	10	8.52	8.50	32	26,012	0.12%
2020/09/21	0	0.00	10	8.67	8.61	-10	26,180	-0.04%
2020/09/18	68	8.71	2	8.71	8.65	66	26,412	0.25%
2020/09/17	108	8.71	5	8.70	8.70	103	26,146	0.39%	大買/鉅額交易
2020/09/16	2	8.72	0	0.00	8.74	2	26,213	0.01%
2020/09/15	6	8.72	5.5	8.76	8.75	0.5	26,226	0.00%
2020/09/14	0	0.00	6	8.75	8.77	-6	26,778	-0.02%
2020/09/11	240	8.77	20	8.74	8.77	220	26,860	0.82%	大買/鉅額交易
2020/09/10	21	8.69	3	8.66	8.70	18	26,718	0.07%
2020/09/09	17	8.55	7	8.56	8.60	10	26,769	0.04%
2020/09/08	0	0.00	1	8.66	8.66	-1	27,064	0.00%
2020/09/07	5	8.63	3	8.60	8.62	2	27,362	0.01%
2020/09/04	6	8.57	0	0.00	8.58	6	27,860	0.02%
2020/09/03	4	8.60	13	8.68	8.59	-9	27,964	-0.03%
2020/09/02	12	8.55	0	0.00	8.57	12	27,849	0.04%
2020/09/01	5	8.59	21	8.59	8.60	-16	28,084	-0.06%
2020/08/31	25	8.64	101	8.66	8.54	-76	28,148	-0.27%	大賣/
2020/08/28	3.5	8.60	8	8.61	8.61	-4.5	28,056	-0.02%
2020/08/27	2	8.57	22	8.58	8.57	-20	28,494	-0.07%
2020/08/26	27.1	8.57	25	8.58	8.58	2.1	28,682	0.01%
2020/08/25	1	8.58	25	8.61	8.58	-24	29,029	-0.08%
2020/08/24	40	8.54	1	8.56	8.53	39	29,425	0.13%
2020/08/21	11	8.53	12	8.52	8.56	-1	29,646	0.00%
2020/08/20	142	8.50	11	8.47	8.41	131	29,657	0.44%	大買/鉅額交易
2020/08/19	8.1	8.68	0	0.00	8.65	8.1	29,248	0.03%
2020/08/18	3	8.68	24	8.68	8.67	-21	29,074	-0.07%
2020/08/17	4	8.68	7	8.66	8.70	-3	29,196	-0.01%
2020/08/14	0	0.00	1	8.66	8.66	-1	29,191	0.00%
2020/08/13	8	8.66	0	0.00	8.68	8	29,262	0.03%
2020/08/12	4	8.67	0	0.00	8.68	4	29,449	0.01%
2020/08/11	18	8.72	5	8.68	8.68	13	29,567	0.04%
2020/08/10	12	8.71	25	8.73	8.72	-13	29,663	-0.04%
2020/08/07	16	8.65	10	8.70	8.66	6	29,659	0.02%
2020/08/06	12	8.68	20	8.73	8.71	-8	29,540	-0.03%
2020/08/05	7	8.62	23	8.66	8.63	-16	29,537	-0.05%
2020/08/04	0	0.00	4	8.64	8.58	-4	29,689	-0.01%
2020/08/03	39	8.55	5	8.54	8.53	34	29,707	0.11%
2020/07/31	31	8.66	2	8.69	8.64	29	29,568	0.10%
2020/07/30	48.1	8.65	3	8.64	8.66	45.1	29,583	0.15%
2020/07/29	11	8.75	5	8.61	8.75	6	29,487	0.02%
2020/07/28	19	8.56	76	8.57	8.59	-57	29,815	-0.19%
2020/07/27	66	8.68	25	8.74	8.61	41	30,109	0.14%
2020/07/24	136	8.77	5	8.75	8.75	131	30,314	0.43%	大買/鉅額交易
2020/07/23	24	8.84	1	8.86	8.86	23	30,505	0.08%
2020/07/22	45	8.87	1	8.86	8.90	44	30,663	0.14%
2020/07/21	49	8.87	10	8.86	8.85	39	30,465	0.13%
2020/07/20	18	8.90	7	8.91	8.94	11	30,241	0.04%
2020/07/17	9	8.90	21	8.91	8.91	-12	30,297	-0.04%
2020/07/16	4	8.89	24	8.90	8.87	-20	30,725	-0.07%
2020/07/15	81	8.90	1	8.87	8.86	80	30,708	0.26%
2020/07/14	157	8.90	15	8.88	8.88	142	30,875	0.46%	大買/鉅額交易
2020/07/13	23	8.76	28.9	8.78	8.81	-5.9	31,115	-0.02%
2020/07/10	43	8.74	77	8.75	8.75	-34	31,523	-0.11%
2020/07/09	165	8.85	30	8.83	8.83	135	31,610	0.43%	大買/鉅額交易
2020/07/08	12	8.93	6	8.95	8.92	6	31,802	0.02%
2020/07/07	84	8.97	20	8.99	8.94	64	31,687	0.20%
2020/07/06	423.4	9.01	57	9.04	9.04	366.4	31,066	1.18%	大買/鉅額交易
2020/07/03	214	9.47	134.2	9.47	9.47	79.8	29,825	0.27%	大買/大賣/
2020/07/02	77	9.48	82	9.47	9.48	-5	28,526	-0.02%
2020/07/01	7	9.48	58	9.46	9.48	-51	28,038	-0.18%
2020/06/30	13	9.43	9	9.40	9.46	4	27,582	0.01%
2020/06/29	14	9.33	0	0.00	9.37	14	27,984	0.05%
2020/06/24	12	9.35	7	9.39	9.34	5	27,915	0.02%
2020/06/23	5	9.30	5	9.34	9.33	0	28,234	0.00%
2020/06/22	3	9.32	3	9.30	9.32	0	28,295	0.00%
2020/06/19	123	9.27	0	0.00	9.26	123	28,847	0.43%	大買/鉅額交易
2020/06/18	17	9.35	5	9.37	9.40	12	28,729	0.04%
2020/06/17	3	9.37	5	9.39	9.40	-2	28,912	-0.01%
2020/06/16	4	9.37	41	9.36	9.39	-37	29,766	-0.12%
2020/06/15	24	9.35	19	9.34	9.27	5	31,261	0.02%
2020/06/12	78	9.10	6	9.09	9.16	72	31,650	0.23%
2020/06/11	47	9.33	72	9.32	9.20	-25	32,027	-0.08%
2020/06/10	26	9.45	11	9.47	9.47	15	31,963	0.05%
2020/06/09	107	9.46	105	9.49	9.48	2	33,030	0.01%	大買/大賣/
2020/06/08	3	9.48	49	9.46	9.49	-46	33,656	-0.14%
2020/06/05	6	9.39	52	9.34	9.40	-46	33,743	-0.14%
2020/06/04	6	9.37	15	9.32	9.36	-9	34,278	-0.03%
2020/06/03	50	9.28	22	9.27	9.30	28	34,614	0.08%
2020/06/02	10	9.15	8	9.15	9.14	2	34,369	0.01%
2020/06/01	25	9.12	16	9.14	9.11	9	34,332	0.03%
2020/05/29	4	8.99	14	9.06	9.09	-10	34,099	-0.03%
2020/05/28	64	9.03	2	9.00	9.00	62	33,815	0.18%
2020/05/27	18	9.04	53	9.07	9.07	-35	33,948	-0.10%
2020/05/26	48	9.03	50	9.06	9.02	-2	34,214	-0.01%
2020/05/25	16	8.90	1	8.94	8.97	15	34,322	0.04%
2020/05/22	94	8.95	35	8.99	8.93	59	34,457	0.17%
2020/05/21	64	9.03	72	9.01	9.01	-8	34,522	-0.02%
2020/05/20	2	9.02	10	9.02	9.02	-8	34,534	-0.02%
2020/05/19	35	9.02	96	9.04	9.00	-61	34,542	-0.18%
2020/05/18	12	8.95	0	0.00	8.95	12	34,373	0.03%
2020/05/15	82	9.00	30	8.95	8.95	52	34,217	0.15%
2020/05/14	31	9.00	5	9.01	8.99	26	34,006	0.08%
2020/05/13	10	9.05	4	9.05	9.04	6	33,834	0.02%
2020/05/12	13	9.02	2	9.08	9.04	11	33,932	0.03%
2020/05/11	35	9.10	7	9.08	9.10	28	33,846	0.08%
2020/05/08	11	8.99	106	9.02	8.98	-95	33,671	-0.28%	大賣/
2020/05/07	5	8.93	40	8.97	8.93	-35	33,666	-0.10%
2020/05/06	48	8.90	8	8.95	8.90	40	33,670	0.12%
2020/05/05	24	8.96	35	8.97	8.92	-11	33,636	-0.03%
2020/05/04	175	8.88	104	8.88	8.93	71	33,672	0.21%	大買/大賣/
2020/04/30	71	9.06	57	9.09	9.06	14	33,466	0.04%
2020/04/29	71	8.89	30	8.99	8.98	41	33,376	0.12%
2020/04/28	20	8.73	39	8.71	8.76	-19	33,328	-0.06%
2020/04/27	34	8.61	61	8.60	8.58	-27	34,140	-0.08%
2020/04/24	16	8.43	0	0.00	8.40	16	34,012	0.05%
2020/04/23	42	8.36	5	8.47	8.43	37	34,060	0.11%
2020/04/22	21	8.32	30	8.39	8.39	-9	33,930	-0.03%
2020/04/21	102	8.37	3	8.30	8.36	99	33,923	0.29%	大買/
2020/04/20	4	8.63	17	8.61	8.56	-13	33,551	-0.04%
2020/04/17	32	8.61	22	8.70	8.60	10	33,599	0.03%
2020/04/16	163	8.53	122	8.57	8.51	41	33,464	0.12%	大買/大賣/
2020/04/15	10	8.65	32	8.65	8.66	-22	33,094	-0.07%
2020/04/14	131.4	8.51	183	8.43	8.51	-51.6	32,751	-0.16%	大買/大賣/
2020/04/13	171	8.32	175	8.35	8.35	-4	32,360	-0.01%	大買/大賣/
2020/04/10	147	8.03	103	8.07	8.13	44	31,789	0.14%	大買/大賣/
2020/04/09	3	7.91	20	7.93	7.95	-17	31,596	-0.05%
2020/04/08	58.4	7.83	27	7.80	7.83	31.4	31,500	0.10%
2020/04/07	23	7.72	31	7.76	7.76	-8	31,386	-0.03%
2020/04/06	30	7.59	11	7.62	7.65	19	31,416	0.06%
2020/04/01	3	7.55	10	7.54	7.51	-7	31,248	-0.02%
2020/03/31	95	7.58	1	7.78	7.42	94	31,109	0.30%
2020/03/30	5	7.64	5	7.69	7.74	0	30,327	0.00%
2020/03/27	31	7.80	36	7.80	7.81	-5	30,076	-0.02%
2020/03/26	142	7.54	125	7.57	7.60	17	29,712	0.06%	大買/大賣/
2020/03/25	33.1	7.53	24	7.51	7.54	9.1	29,961	0.03%
2020/03/24	31	7.32	26	7.31	7.26	5	29,536	0.02%
2020/03/23	34	7.06	0	0.00	7.01	34	29,297	0.12%
2020/03/20	148	7.15	321	7.35	7.35	-173	29,208	-0.59%	大買/大賣/鉅額交易
2020/03/19	179	7.02	113.2	7.04	6.90	65.8	28,477	0.23%	大買/大賣/
2020/03/18	91	7.52	7.2	7.60	7.50	83.8	27,654	0.30%
2020/03/17	79	7.65	145	7.65	7.60	-66	27,212	-0.24%	大賣/
2020/03/16	45	8.02	40	8.02	7.93	5	26,615	0.02%
2020/03/13	186	7.96	61	7.95	8.29	125	26,174	0.48%	大買/鉅額交易
2020/03/12	106	8.65	9	8.70	8.56	97	24,977	0.39%	大買/
2020/03/11	18	8.98	10	8.99	8.97	8	24,337	0.03%
2020/03/10	41	8.96	39	8.92	9.00	2	24,120	0.01%
2020/03/09	42	9.05	157	9.05	9.03	-115	23,767	-0.48%	大賣/鉅額交易
2020/03/06	40.6	9.20	0	0.00	9.18	40.6	23,205	0.17%
2020/03/05	11	9.33	378	9.34	9.36	-367	23,122	-1.59%	大賣/鉅額交易
2020/03/04	3	9.22	263	9.25	9.26	-260	23,182	-1.12%	大賣/鉅額交易
2020/03/03	3	9.18	80	9.24	9.17	-77	23,128	-0.33%
2020/03/02	19	9.05	48	9.08	9.10	-29	23,074	-0.13%
2020/02/27	25	9.19	10	9.17	9.16	15	23,444	0.06%
2020/02/26	46	9.20	1,702	9.20	9.21	-1,656	23,176	-7.15%	大賣/鉅額交易
2020/02/25	142	9.23	0	0.00	9.24	142	23,013	0.62%	大買/鉅額交易
2020/02/24	41	9.29	2	9.31	9.30	39	23,082	0.17%
2020/02/21	28	9.37	5	9.37	9.36	23	22,923	0.10%
2020/02/20	8	9.45	13	9.45	9.41	-5	22,910	-0.02%
2020/02/19	32	9.37	51	9.42	9.41	-19	22,921	-0.08%
2020/02/18	41	9.37	20	9.37	9.37	21	22,971	0.09%
2020/02/17	12	9.37	1	9.36	9.36	11	23,118	0.05%
2020/02/14	2	9.39	1	9.39	9.41	1	23,340	0.00%
2020/02/13	14	9.37	300	9.38	9.40	-286	23,611	-1.21%	大賣/鉅額交易
2020/02/12	31	9.38	25	9.37	9.35	6	24,020	0.02%
2020/02/11	25	9.41	2	9.39	9.36	23	24,391	0.09%
2020/02/10	217	9.27	10	9.31	9.31	207	25,741	0.80%	大買/鉅額交易
2020/02/07	89	9.39	6	9.40	9.35	83	26,401	0.31%
2020/02/06	41	9.41	10	9.40	9.49	31	27,017	0.11%
2020/02/05	47	9.27	117	9.30	9.33	-70	27,138	-0.26%	大賣/
2020/02/04	76	9.32	107	9.29	9.29	-31	27,028	-0.11%	大賣/
2020/02/03	240	9.19	228	9.11	9.23	12	27,101	0.04%	大買/大賣/
2020/01/31	140	9.34	188	9.31	9.29	-48	26,842	-0.18%	大買/大賣/
2020/01/30	450	9.42	397	9.37	9.26	53	26,536	0.20%	大買/大賣/
2020/01/20	43	9.85	11	9.85	9.84	32	25,320	0.13%
2020/01/17	18	9.84	45	9.84	9.85	-27	25,290	-0.11%
2020/01/16	5	9.83	231	9.84	9.85	-226	25,530	-0.89%	大賣/鉅額交易
2020/01/15	48	9.85	0	0.00	9.84	48	25,653	0.19%
2020/01/14	212	9.87	118	9.85	9.88	94	25,665	0.37%	大買/大賣/
2020/01/13	42	9.81	241	9.81	9.83	-199	25,487	-0.78%	大賣/鉅額交易
2020/01/10	100	9.75	30	9.76	9.74	70	25,698	0.27%
2020/01/09	108	9.62	0	0.00	9.63	108	25,855	0.42%	大買/鉅額交易
2020/01/08	7	9.58	48	9.56	9.56	-41	25,981	-0.16%
2020/01/07	4	9.66	38	9.65	9.65	-34	25,779	-0.13%
2020/01/06	336	9.67	41	9.65	9.65	295	25,811	1.14%	大買/鉅額交易
2020/01/03	12	9.72	21	9.73	9.76	-9	25,773	-0.03%
2020/01/02	27	9.72	3	9.73	9.72	24	25,819	0.09%
2019/12/31	15	9.74	21	9.72	9.73	-6	25,702	-0.02%
2019/12/30	24	9.75	0	0.00	9.72	24	25,617	0.09%
2019/12/27	3	9.79	0	0.00	9.79	3	25,536	0.01%
2019/12/26	3	9.80	0	0.00	9.79	3	25,435	0.01%
2019/12/25	0	0.00	28	9.81	9.81	-28	25,467	-0.11%
2019/12/24	7	9.81	3	9.85	9.81	4	25,460	0.02%
2019/12/23	5	9.84	1	9.82	9.87	4	25,535	0.02%
2019/12/20	65	9.85	2	9.84	9.81	63	25,509	0.25%
2019/12/19	9.3	9.83	10	9.88	9.89	-0.7	25,067	0.00%
2019/12/18	1	9.88	59	9.92	9.90	-58	24,854	-0.23%
2019/12/17	12	9.88	37	9.92	9.93	-25	24,888	-0.10%
2019/12/16	62.4	9.82	0	0.00	9.81	62.4	24,640	0.25%
2019/12/13	53.6	9.86	60	9.88	9.91	-6.4	24,391	-0.03%
2019/12/12	45	9.73	50	9.77	9.77	-5	23,478	-0.02%
2019/12/11	50	9.69	2	9.69	9.69	48	23,270	0.21%
2019/12/10	10	9.66	1	9.66	9.66	9	23,292	0.04%
2019/12/09	34	9.68	9	9.67	9.66	25	23,321	0.11%
2019/12/06	32	9.65	3	9.67	9.65	29	23,362	0.12%
2019/12/05	6	9.62	3	9.66	9.62	3	23,280	0.01%
2019/12/04	29	9.56	23	9.54	9.58	6	23,074	0.03%
2019/12/03	26	9.62	3	9.62	9.62	23	22,973	0.10%
2019/12/02	21	9.64	54.1	9.67	9.66	-33.1	22,910	-0.14%
2019/11/29	64	9.72	0	0.00	9.71	64	22,714	0.28%
2019/11/28	24	9.80	0	0.00	9.80	24	22,477	0.11%
2019/11/27	18	9.83	11	9.88	9.82	7	22,536	0.03%
2019/11/26	17.4	9.89	8	9.93	9.87	9.4	22,388	0.04%
2019/11/25	11	9.89	2	9.90	9.92	9	21,636	0.04%
2019/11/22	52	9.78	22	9.83	9.88	30	22,022	0.14%
2019/11/21	331	9.76	106	9.78	9.78	225	21,968	1.02%	大買/大賣/鉅額交易
2019/11/20	36	9.85	11	9.86	9.87	25	21,685	0.12%
2019/11/19	33	9.85	9	9.85	9.92	24	21,566	0.11%
2019/11/18	233	9.85	0	0.00	9.90	233	21,519	1.08%	大買/鉅額交易
2019/11/15	8	9.88	4	9.86	9.90	4	21,380	0.02%
2019/11/14	296	9.83	15	9.85	9.83	281	21,305	1.32%	大買/鉅額交易
2019/11/13	300	9.93	10	9.89	9.89	290	21,386	1.36%	大買/鉅額交易
2019/11/12	706	9.97	60	9.98	9.97	646	21,254	3.04%	大買/鉅額交易
2019/11/11	89	9.92	182	9.89	9.89	-93	21,061	-0.44%	大賣/
2019/11/08	134	10.05	22	10.05	10.00	112	20,524	0.55%	大買/鉅額交易
2019/11/07	270	10.12	387.2	10.13	10.10	-117.2	20,082	-0.58%	大買/大賣/鉅額交易
2019/11/06	174.7	9.95	33.6	9.97	9.94	141	18,601	0.76%	大買/鉅額交易
2019/11/05	42.7	9.77	159	9.81	9.86	-116.3	18,098	-0.64%	大賣/鉅額交易
2019/11/04	20	9.63	58	9.58	9.65	-38	17,590	-0.22%
2019/11/01	200	9.53	140	9.54	9.54	60	17,576	0.34%	大買/大賣/
2019/10/31	3	9.50	142	9.56	9.50	-139	17,750	-0.78%	大賣/鉅額交易
2019/10/30	1	9.50	63	9.51	9.53	-62	17,597	-0.35%
2019/10/29	1	9.48	7	9.51	9.48	-6	17,591	-0.03%
2019/10/28	0	0.00	5	9.50	9.50	-5	17,499	-0.03%
2019/10/25	32	9.49	15	9.52	9.47	17	17,436	0.10%
2019/10/24	0	0.00	88	9.51	9.54	-88	17,336	-0.51%
2019/10/23	5	9.40	15	9.41	9.41	-10	17,087	-0.06%
2019/10/22	0	0.00	42	9.48	9.49	-42	17,005	-0.25%
2019/10/21	1	9.42	58.2	9.46	9.45	-57.2	16,986	-0.34%
2019/10/18	23	9.42	2	9.43	9.47	21	16,897	0.12%
2019/10/17	6.1	9.45	64	9.45	9.46	-57.9	16,469	-0.35%
2019/10/16	10	9.32	16	9.33	9.34	-6	16,019	-0.04%
2019/10/15	0.6	9.24	5	9.25	9.24	-4.4	16,026	-0.03%
2019/10/14	2	9.19	8	9.24	9.27	-6	16,051	-0.04%
2019/10/09	17	9.15	0	0.00	9.11	17	15,930	0.11%
2019/10/08	4	9.22	5	9.20	9.20	-1	15,837	-0.01%
2019/10/07	16	9.17	2	9.15	9.15	14	15,905	0.09%
2019/10/04	7.1	9.19	0	0.00	9.17	7.1	15,892	0.04%
2019/10/03	36	9.16	20	9.15	9.14	16	15,974	0.10%
2019/10/01	5	9.26	1	9.25	9.29	4	15,899	0.03%
2019/09/27	25	9.27	0	0.00	9.24	25	16,020	0.16%
2019/09/26	14	9.33	1	9.35	9.31	13	16,324	0.08%
2019/09/25	30	9.33	0	0.00	9.34	30	16,467	0.18%
2019/09/24	4	9.38	8	9.38	9.37	-4	16,455	-0.02%
2019/09/23	15	9.39	7	9.40	9.39	8	16,623	0.05%
2019/09/20	53.1	9.38	0	0.00	9.37	53.1	16,873	0.31%
2019/09/19	1	9.40	0	0.00	9.42	1	16,626	0.01%
2019/09/18	11.1	9.43	133	9.43	9.42	-121.9	16,719	-0.73%	大賣/鉅額交易
2019/09/17	0	0.00	5	9.45	9.45	-5	16,676	-0.03%
2019/09/16	100	9.48	18	9.45	9.44	82	16,935	0.48%
2019/09/12	28	9.45	27	9.44	9.44	1	16,974	0.01%
2019/09/11	12	9.40	6	9.39	9.40	6	17,073	0.04%
2019/09/10	3	9.36	51	9.34	9.39	-48	16,977	-0.28%
2019/09/09	11	9.28	20	9.30	9.32	-9	16,832	-0.05%
2019/09/06	7	9.25	5	9.25	9.25	2	16,853	0.01%
2019/09/05	2	9.21	17	9.26	9.28	-15	16,910	-0.09%
2019/09/04	20.1	9.15	27	9.13	9.15	-6.9	16,818	-0.04%
2019/09/03	15	9.14	6	9.13	9.07	9	16,907	0.05%
2019/09/02	2.5	9.12	40	9.09	9.13	-37.5	16,980	-0.22%
2019/08/30	2	9.00	0	0.00	9.09	2	17,154	0.01%
2019/08/29	16.6	8.99	20	9.00	8.99	-3.4	17,126	-0.02%
2019/08/28	24	9.01	0	0.00	9.02	24	17,213	0.14%
2019/08/27	31	8.97	0	0.00	8.96	31	17,343	0.18%
2019/08/26	22	9.01	0	0.00	9.00	22	17,126	0.13%
2019/08/23	21	9.05	0	0.00	9.05	21	17,253	0.12%
2019/08/22	19	9.06	1	9.06	9.06	18	17,462	0.10%
2019/08/21	16	9.07	10	9.11	9.05	6	19,290	0.03%
2019/08/20	1	9.11	3	9.11	9.10	-2	19,305	-0.01%
2019/08/19	7	9.14	2	9.19	9.13	5	19,450	0.03%
2019/08/16	10	8.99	17	9.10	9.16	-7	19,725	-0.04%
2019/08/15	6	9.00	8	9.00	9.01	-2	19,763	-0.01%
2019/08/14	5	9.08	3	9.16	9.06	2	20,211	0.01%
2019/08/13	5	9.09	23	9.08	9.06	-18	20,299	-0.09%
2019/08/12	41	9.13	12	9.13	9.12	29	20,643	0.14%
2019/08/08	40	9.06	20	9.06	9.06	20	20,972	0.10%
2019/08/07	36	9.01	0	0.00	8.99	36	21,188	0.17%
2019/08/06	55	8.97	3	9.02	9.02	52	21,745	0.24%
2019/08/05	60	9.09	0	0.00	9.08	60	21,641	0.28%
2019/08/02	14	9.14	1	9.12	9.15	13	21,731	0.06%
2019/08/01	68	9.22	0	0.00	9.22	68	22,011	0.31%
2019/07/31	60	9.32	1	9.38	9.28	59	22,200	0.27%
2019/07/30	21	9.37	12	9.33	9.37	9	22,246	0.04%
2019/07/29	25	9.33	19	9.30	9.35	6	22,397	0.03%
2019/07/26	28	9.30	75.1	9.27	9.32	-47.1	22,450	-0.21%
2019/07/25	19	9.25	1	9.26	9.25	18	22,706	0.08%
2019/07/24	4	9.26	30	9.26	9.27	-26	23,004	-0.11%
2019/07/23	43.1	9.30	0	0.00	9.26	43.1	23,066	0.19%
2019/07/22	44	9.33	5	9.35	9.32	39	23,024	0.17%
2019/07/19	1.1	9.37	0	0.00	9.32	1.1	23,094	0.00%
2019/07/18	2	9.35	0	0.00	9.33	2	23,137	0.01%
2019/07/17	17	9.34	0	0.00	9.37	17	23,174	0.07%
2019/07/16	6	9.36	4	9.37	9.43	2	22,952	0.01%
2019/07/15	20	9.38	2.7	9.40	9.40	17.3	22,868	0.08%
2019/07/12	173.1	9.47	0	0.00	9.41	173.1	23,187	0.75%	大買/鉅額交易
2019/07/11	41	9.45	10	9.43	9.48	31	23,178	0.13%
2019/07/10	17	9.29	0	0.00	9.29	17	23,037	0.07%
2019/07/09	4	9.28	5	9.29	9.28	-1	23,142	0.00%
2019/07/08	5	9.30	0	0.00	9.33	5	23,172	0.02%
2019/07/05	20	9.32	3	9.32	9.32	17	23,361	0.07%
2019/07/04	158	9.33	63	9.32	9.32	95	23,841	0.40%	大買/
2019/07/03	62	9.51	0	0.00	9.50	62	23,813	0.26%
2019/07/02	49	9.51	0	0.00	9.55	49	23,719	0.21%
2019/07/01	27	9.49	21	9.55	9.50	6	23,633	0.03%
2019/06/28	34	9.54	10	9.53	9.47	24	23,650	0.10%
2019/06/27	0	0.00	2	9.50	9.50	-2	23,736	-0.01%
2019/06/26	3	9.47	0	0.00	9.50	3	24,068	0.01%
2019/06/25	1	9.48	11	9.54	9.54	-10	24,332	-0.04%
2019/06/24	2	9.45	13	9.53	9.53	-11	24,293	-0.05%
2019/06/21	12	9.43	20	9.46	9.46	-8	24,438	-0.03%
2019/06/20	12	9.49	150	9.51	9.50	-138	24,298	-0.57%	大賣/鉅額交易
2019/06/19	0	0.00	119	9.43	9.47	-119	24,178	-0.49%	大賣/鉅額交易
2019/06/18	0	0.00	11	9.35	9.36	-11	24,121	-0.05%
2019/06/17	3	9.30	7	9.34	9.31	-4	24,248	-0.02%
2019/06/13	105	9.26	25	9.28	9.27	80	24,631	0.32%	大買/
2019/06/12	89	9.33	2.1	9.35	9.37	86.9	25,001	0.35%
2019/06/11	90	9.47	35	9.55	9.43	55	25,018	0.22%
2019/06/10	0	0.00	38	9.51	9.53	-38	24,867	-0.15%
2019/06/06	7	9.40	31	9.42	9.45	-24	24,846	-0.10%
2019/06/05	36	9.32	6	9.34	9.33	30	24,822	0.12%
2019/06/04	5	9.30	20	9.31	9.30	-15	24,760	-0.06%
2019/06/03	20	9.23	0	0.00	9.25	20	24,647	0.08%
2019/05/31	72	9.25	21	9.30	9.30	51	24,643	0.21%
2019/05/30	30	9.22	43	9.23	9.24	-13	24,469	-0.05%
2019/05/29	19	9.13	7	9.12	9.10	12	24,505	0.05%
2019/05/28	3	9.21	1	9.23	9.14	2	24,400	0.01%
2019/05/27	21	9.18	3	9.19	9.23	18	22,768	0.08%
2019/05/24	40	9.18	54	9.20	9.20	-14	22,801	-0.06%
2019/05/23	38	9.15	28	9.21	9.20	10	22,752	0.04%
2019/05/22	8	9.32	7	9.28	9.30	1	22,513	0.00%
2019/05/21	20	9.44	5	9.46	9.42	15	22,425	0.07%
2019/05/20	19	9.12	0	0.00	9.16	19	21,915	0.09%
2019/05/17	20	9.03	21	9.04	9.05	-1	21,729	0.00%
2019/05/16	53	9.13	115	9.10	9.03	-62	21,397	-0.29%	大賣/
2019/05/15	4	9.24	10	9.27	9.23	-6	21,106	-0.03%
2019/05/14	114	9.26	52	9.35	9.21	62	21,090	0.29%	大買/
2019/05/13	51	9.51	56	9.54	9.48	-5	20,271	-0.02%
2019/05/10	62	9.52	11	9.50	9.48	51	20,290	0.25%
2019/05/09	67	9.57	1.4	9.63	9.50	65.6	20,104	0.33%
2019/05/08	79	9.66	9	9.68	9.65	70	19,659	0.36%
2019/05/07	68	9.79	26	9.80	9.75	42	19,271	0.22%
2019/05/06	72	9.83	20	9.82	9.81	52	19,210	0.27%
2019/05/03	12	9.92	3	9.92	9.92	9	19,237	0.05%
2019/05/02	65	9.92	39	9.93	9.91	26	19,193	0.14%
2019/04/30	74	9.93	86	9.99	9.95	-12	18,925	-0.06%
2019/04/29	10	10.00	11	10.02	10.05	-1	18,540	-0.01%
2019/04/26	17	9.94	0	0.00	9.96	17	18,447	0.09%
2019/04/25	16	9.96	0	0.00	9.96	16	18,460	0.09%
2019/04/24	4	9.98	8	9.99	9.97	-4	18,421	-0.02%
2019/04/23	70	9.98	0	0.00	9.99	70	18,498	0.38%
2019/04/22	22	9.99	45	10.00	9.99	-23	18,469	-0.12%
2019/04/19	9	10.00	70	10.04	10.00	-61	18,512	-0.33%
2019/04/18	109	9.99	14	10.01	10.00	95	18,539	0.51%	大買/
2019/04/17	44.2	10.00	11	10.05	10.00	33.2	18,487	0.18%
2019/04/16	49	10.00	22	10.02	10.05	27	18,438	0.15%
2019/04/15	13	10.02	0	0.00	10.00	13	18,479	0.07%
2019/04/12	59	10.01	7	10.09	10.10	52	18,693	0.28%
2019/04/11	69	10.05	11	10.03	10.05	58	18,594	0.31%
2019/04/10	36	10.05	67	10.10	10.05	-31	18,387	-0.17%
2019/04/09	58	10.05	56	10.05	10.05	2	17,940	0.01%
2019/04/08	99.3	10.00	0	0.00	10.05	99.3	17,801	0.56%
2019/04/03	16	10.06	8	10.10	10.10	8	17,470	0.05%
2019/04/02	13	10.05	0	0.00	10.05	13	17,350	0.07%
2019/04/01	56.2	10.09	4	10.10	10.05	52.2	17,227	0.30%
2019/03/29	6	10.20	263	10.22	10.30	-257	16,867	-1.52%	大賣/鉅額交易
2019/03/28	156	10.00	136	10.06	10.15	20	16,524	0.12%	大買/大賣/
2019/03/27	104.4	10.05	98.3	10.10	10.05	6.1	16,354	0.04%	大買/
2019/03/26	98	10.05	252	10.10	10.10	-154	16,401	-0.94%	大賣/鉅額交易
2019/03/25	182	10.00	0	0.00	10.00	182	16,538	1.10%	大買/鉅額交易
2019/03/22	10	10.15	1	10.25	10.20	9	16,380	0.05%
2019/03/21	5	10.15	55	10.20	10.20	-50	16,388	-0.31%
2019/03/20	4	10.15	3	10.13	10.20	1	16,230	0.01%
2019/03/19	25	10.21	12	10.15	10.15	13	16,204	0.08%
2019/03/18	16	10.03	4	10.00	10.10	12	15,988	0.08%
2019/03/15	1	9.99	73	10.00	10.05	-72	16,111	-0.45%
2019/03/14	17	9.95	8	9.95	9.95	9	15,711	0.06%
2019/03/13	18	9.99	1	9.99	10.00	17	15,829	0.11%
2019/03/12	0	0.00	214	9.99	9.99	-214	15,957	-1.34%	大賣/鉅額交易
2019/03/11	282	9.92	5	9.94	9.90	277	16,141	1.72%	大買/鉅額交易
2019/03/08	14	9.91	2	9.92	9.92	12	16,271	0.07%
2019/03/07	13.5	9.94	80	9.94	9.95	-66.5	17,306	-0.38%
2019/03/06	22	9.92	5	9.96	9.91	17	17,429	0.10%
2019/03/05	53	9.91	0	0.00	9.90	53	17,481	0.30%
2019/03/04	26	9.93	0	0.00	9.94	26	17,435	0.15%
2019/02/27	12	9.98	1	9.97	9.97	11	17,368	0.06%
2019/02/26	9	9.98	1	10.00	9.97	8	17,387	0.05%
2019/02/25	3	10.01	4	9.99	10.00	-1	17,307	-0.01%
2019/02/22	0	9.98	0	0.00	9.99	0	17,440	0.00%
2019/02/21	4	9.97	0	0.00	10.00	4	17,543	0.02%
2019/02/20	1	9.97	30	9.98	10.00	-29	17,636	-0.16%
2019/02/19	3	9.95	0	0.00	9.97	3	17,617	0.02%
2019/02/18	5	9.94	2	9.92	9.92	3	17,706	0.02%
2019/02/15	7	9.88	6.5	9.89	9.86	0.5	17,768	0.00%
2019/02/14	7	9.91	0	0.00	9.86	7	17,845	0.04%
2019/02/13	0.5	9.94	1	9.89	9.94	-0.5	17,924	0.00%
2019/02/12	7	9.89	0	0.00	9.90	7	17,928	0.04%
2019/02/11	11	9.99	5	9.95	9.91	6	18,096	0.03%
2019/01/30	17	10.00	5	10.02	9.98	12	18,161	0.07%
2019/01/29	4	9.97	60	10.00	10.00	-56	17,936	-0.31%
2019/01/28	2	9.97	13	9.99	9.97	-11	17,944	-0.06%
2019/01/25	71	9.93	138	9.95	9.97	-67	18,010	-0.37%	大賣/
2019/01/24	6	9.78	0	0.00	9.92	6	17,936	0.03%
2019/01/23	9	9.83	1	9.82	9.81	8	18,096	0.04%
2019/01/22	73	9.95	0	0.00	9.90	73	18,200	0.40%
2019/01/21	78	9.97	142	9.95	9.95	-64	18,219	-0.35%	大賣/
2019/01/18	2	9.89	2	9.89	9.91	0	18,554	0.00%
2019/01/17	71	9.86	1	9.84	9.84	70	19,253	0.36%
2019/01/16	4	9.92	4	9.96	9.91	0	19,767	0.00%
2019/01/15	0	0.00	75	9.92	9.93	-75	20,161	-0.37%
2019/01/14	10	9.83	4	9.88	9.81	6	20,159	0.03%
2019/01/11	12	9.87	0	0.00	9.91	12	20,775	0.06%
2019/01/10	5	9.84	6	9.86	9.90	-1	21,140	0.00%
2019/01/09	5	9.84	3	9.85	9.90	2	21,541	0.01%
2019/01/08	5	9.68	1	9.69	9.70	4	21,596	0.02%
2019/01/07	6	9.67	13	9.63	9.75	-7	22,042	-0.03%
2019/01/04	35.5	9.50	0	0.00	9.45	35.5	22,438	0.16%
2019/01/03	21	9.60	1	9.63	9.63	20	23,773	0.08%
2019/01/02	32	9.67	10	9.81	9.68	22	24,026	0.09%
2018/12/28	3	9.73	0	0.00	9.72	3	24,167	0.01%
2018/12/26	3	9.64	2	9.61	9.61	1	24,823	0.00%
2018/12/25	2	9.62	0	0.00	9.62	2	24,968	0.01%
2018/12/24	6	9.71	2	9.74	9.76	4	25,407	0.02%
2018/12/22	4	9.70	0	0.00	9.73	4	25,680	0.02%
2018/12/21	1	9.61	0	0.00	9.77	1	26,107	0.00%
2018/12/20	5	9.69	0	0.00	9.63	5	26,950	0.02%
2018/12/19	1	9.72	5	9.78	9.75	-4	27,316	-0.01%
2018/12/18	50	9.78	0	0.00	9.71	50	27,273	0.18%
2018/12/17	11	9.93	0	0.00	9.92	11	27,377	0.04%
2018/12/14	9	9.92	5	9.96	9.95	4	27,423	0.01%
2018/12/13	0	0.00	1	9.97	9.99	-1	27,602	0.00%
2018/12/12	24	9.93	15	9.93	9.93	9	27,862	0.03%
2018/12/11	2	9.93	17	9.95	10.00	-15	27,790	-0.05%
2018/12/10	12	9.93	0	0.00	9.91	12	27,961	0.04%
2018/12/07	15	9.98	0	0.00	10.05	15	27,942	0.05%
2018/12/06	40	9.98	2	9.99	9.97	38	28,098	0.14%
2018/12/05	85	10.04	8	10.05	10.05	77	28,180	0.27%
2018/12/04	1	10.10	1	10.15	10.15	0	28,309	0.00%
2018/12/03	118	10.15	6	10.11	10.15	112	28,223	0.40%	大買/鉅額交易
2018/11/30	21	10.09	83	10.23	10.00	-62	28,230	-0.22%
2018/11/29	8	10.00	46	10.06	9.99	-38	27,607	-0.14%
2018/11/28	66	10.00	20	10.05	10.05	46	27,533	0.17%
2018/11/27	75	9.98	7	9.96	9.99	68	27,385	0.25%
2018/11/26	56	10.01	15	10.08	9.96	41	27,647	0.15%
2018/11/23	0	0.00	22	10.05	10.00	-22	27,591	-0.08%
2018/11/22	43	9.98	6	9.99	9.98	37	27,636	0.13%
2018/11/21	13	9.99	5	9.97	10.05	8	27,569	0.03%
2018/11/20	19	9.99	6	10.00	10.00	13	27,449	0.05%
2018/11/19	1	10.05	3	10.07	10.05	-2	27,427	-0.01%
2018/11/16	4	10.05	16	10.09	10.10	-12	27,367	-0.04%
2018/11/15	2	10.00	30	10.05	10.05	-28	27,313	-0.10%
2018/11/14	1	10.00	1	9.99	10.00	0	27,296	0.00%
2018/11/13	35	9.99	15	10.00	10.00	20	27,466	0.07%
2018/11/12	52	9.99	59	10.03	10.05	-7	27,341	-0.03%
2018/11/09	15	10.00	5	10.10	10.10	10	27,378	0.04%
2018/11/08	25	10.13	21	10.19	10.15	4	27,347	0.01%
2018/11/07	27	10.00	49	10.01	10.10	-22	27,310	-0.08%
2018/11/06	42	9.94	10	9.99	9.93	32	27,451	0.12%
2018/11/05	13	9.85	35	9.90	9.95	-22	27,692	-0.08%
2018/11/02	18	9.91	15	9.89	9.96	3	27,713	0.01%
2018/11/01	28	9.89	3	9.89	9.90	25	27,817	0.09%
2018/10/31	24	9.90	12	9.88	9.93	12	27,948	0.04%
2018/10/30	23	9.76	26	9.71	9.76	-3	27,967	-0.01%
2018/10/29	17	9.53	35	9.55	9.60	-18	28,118	-0.06%
2018/10/26	38	9.51	106	9.52	9.55	-68	28,463	-0.24%	大賣/
2018/10/25	59	9.51	93	9.52	9.51	-34	28,360	-0.12%
2018/10/24	85.1	9.77	217	9.78	9.76	-131.9	27,969	-0.47%	大賣/鉅額交易
2018/10/23	81	9.96	6	9.94	9.94	75	27,462	0.27%
2018/10/22	42	9.99	3	9.98	10.05	39	27,152	0.14%
2018/10/19	50	9.99	21	10.00	10.00	29	27,173	0.11%
2018/10/18	79	10.04	26	10.08	10.10	53	27,036	0.20%
2018/10/17	9	10.27	11	10.27	10.20	-2	26,848	-0.01%
2018/10/16	47	10.22	19	10.20	10.20	28	26,642	0.11%
2018/10/15	28	10.16	3	10.20	10.25	25	26,525	0.09%
2018/10/12	39	10.23	43	10.30	10.35	-4	26,253	-0.02%
2018/10/11	162.3	10.23	93	10.34	10.20	69.3	25,918	0.27%	大買/
2018/10/09	55	10.89	30	10.87	10.85	25	24,426	0.10%
2018/10/08	26	10.91	115	10.92	10.90	-89	24,243	-0.37%	大賣/
2018/10/05	46	10.91	30	10.92	10.95	16	24,502	0.07%
2018/10/04	21	11.00	12	11.05	11.00	9	25,037	0.04%
2018/10/03	1	11.10	2	11.15	11.15	-1	25,398	0.00%
2018/10/02	151	11.22	0	0.00	11.20	151	26,319	0.57%	大買/鉅額交易
2018/10/01	10.1	11.45	17	11.44	11.40	-6.9	26,335	-0.03%
2018/09/28	29.1	11.42	41	11.37	11.40	-11.9	26,474	-0.04%
2018/09/27	16.5	11.35	177	11.42	11.45	-160.5	26,475	-0.61%	大賣/鉅額交易
2018/09/26	20	11.25	59.2	11.21	11.25	-39.2	25,767	-0.15%
2018/09/25	0	0.00	27	11.12	11.15	-27	26,034	-0.10%
2018/09/21	15	11.10	9	11.07	11.10	6	26,434	0.02%
2018/09/20	0	0.00	1	10.95	10.95	-1	26,257	0.00%
2018/09/19	0	0.00	25	10.95	11.00	-25	26,480	-0.09%
2018/09/18	3.1	10.87	0	0.00	10.85	3.1	26,422	0.01%
2018/09/17	38	10.86	0	0.00	10.90	38	26,281	0.14%
2018/09/14	34	10.92	42	10.93	10.95	-8	26,638	-0.03%
2018/09/13	16.3	10.82	1	10.85	10.85	15.3	26,355	0.06%
2018/09/12	18	10.80	10	10.85	10.80	8	26,327	0.03%
2018/09/11	2	10.75	15	10.80	10.80	-13	26,318	-0.05%
2018/09/10	22	10.72	29	10.77	10.75	-7	26,532	-0.03%
2018/09/07	3	10.88	14	10.81	10.80	-11	27,267	-0.04%
2018/09/06	21	10.73	12	10.75	10.80	9	27,401	0.03%
2018/09/05	47	10.83	0	0.00	10.80	47	27,301	0.17%
2018/09/04	19	10.95	0	0.00	10.95	19	27,037	0.07%
2018/09/03	9	11.00	0	0.00	11.00	9	27,172	0.03%
2018/08/31	2	11.05	25	11.06	11.10	-23	27,395	-0.08%
2018/08/30	23	11.00	4	11.00	10.95	19	27,363	0.07%
2018/08/29	16	11.03	18	11.10	11.10	-2	27,484	-0.01%
2018/08/28	24	11.00	2	11.05	11.05	22	27,586	0.08%
2018/08/27	2	10.98	30	10.98	10.95	-28	27,742	-0.10%
2018/08/24	10	10.91	27	10.99	11.00	-17	27,819	-0.06%
2018/08/23	3	10.95	10	10.96	11.00	-7	28,716	-0.02%
2018/08/22	6	10.94	0	0.00	10.95	6	29,422	0.02%
2018/08/21	9	10.89	4	10.96	11.00	5	29,663	0.02%
2018/08/20	5	10.86	4	10.85	10.85	1	29,777	0.00%
2018/08/17	9	10.96	2	10.95	10.95	7	29,711	0.02%
2018/08/16	4	10.85	8	10.94	10.95	-4	29,858	-0.01%
2018/08/15	41	10.86	8	10.93	10.85	33	29,768	0.11%
2018/08/14	10	10.90	15	10.90	10.90	-5	29,911	-0.02%
2018/08/13	61	10.89	20	10.85	10.85	41	30,059	0.14%
2018/08/10	18	11.03	39	11.06	11.00	-21	30,506	-0.07%
2018/08/09	5	11.05	0	0.00	11.00	5	30,503	0.02%
2018/08/08	1	11.00	53	11.00	11.05	-52	31,054	-0.17%
2018/08/07	9	10.94	22.4	10.95	10.95	-13.4	31,079	-0.04%
2018/08/06	162	11.01	90	10.90	10.95	72	31,072	0.23%	大買/
2018/08/03	30	10.99	30	11.05	11.05	0	30,918	0.00%
2018/08/02	101	11.04	0	0.00	11.00	101	30,925	0.33%	大買/鉅額交易
2018/08/01	36	11.14	23	11.18	11.20	13	30,827	0.04%
2018/07/31	22	11.10	15	11.19	11.20	7	30,860	0.02%
2018/07/30	8	11.10	0	0.00	11.10	8	30,818	0.03%
2018/07/27	5	11.15	5	11.15	11.15	0	30,937	0.00%
2018/07/26	5	11.19	31	11.20	11.20	-26	31,232	-0.08%
2018/07/25	10	11.15	46	11.13	11.20	-36	31,808	-0.11%
2018/07/24	38	11.00	1	11.00	11.05	37	31,884	0.12%
2018/07/23	56	11.00	0	0.00	11.00	56	32,062	0.17%
2018/07/20	11.7	10.95	36	11.00	10.95	-24.3	32,382	-0.08%
2018/07/19	4	11.00	6	10.99	10.95	-2	32,873	-0.01%
2018/07/18	10	11.00	14	11.05	11.05	-4	33,703	-0.01%
2018/07/17	0	10.95	55	11.00	11.00	-55	35,203	-0.16%
2018/07/16	17	10.96	5	11.00	10.95	12	36,199	0.03%
2018/07/13	38.2	10.93	4	10.95	11.00	34.2	36,553	0.09%
2018/07/12	137	10.93	60	10.96	11.00	77	36,217	0.21%	大買/
2018/07/11	36	11.41	33	11.41	11.45	3	35,542	0.01%
2018/07/10	100.1	11.40	74	11.45	11.40	26.1	35,109	0.07%
2018/07/09	18	11.35	18	11.36	11.40	0	34,338	0.00%
2018/07/06	2	11.33	78	11.34	11.35	-76	34,120	-0.22%
2018/07/05	2	11.30	5	11.35	11.35	-3	34,131	-0.01%
2018/07/04	1	11.40	26	11.35	11.40	-25	34,416	-0.07%
2018/07/03	53	11.25	74.1	11.35	11.35	-21.1	34,469	-0.06%
2018/07/02	0	0.00	87	11.30	11.30	-87	34,037	-0.26%
2018/06/29	50	11.15	1	11.20	11.15	49	33,748	0.15%
2018/06/28	12	11.10	2	11.15	11.10	10	33,622	0.03%
2018/06/27	53	11.18	1	11.20	11.15	52	33,632	0.15%
2018/06/26	40	11.21	35	11.29	11.35	5	33,854	0.01%
2018/06/25	9	11.30	35	11.23	11.30	-26	34,042	-0.08%
2018/06/22	24	11.06	0	0.00	11.05	24	33,898	0.07%
2018/06/21	8	11.11	0	0.00	11.10	8	34,150	0.02%
2018/06/20	5	11.10	15	11.16	11.10	-10	34,629	-0.03%
2018/06/19	37	11.07	2	11.10	11.05	35	34,671	0.10%
2018/06/15	16	11.15	8	11.17	11.20	8	34,349	0.02%
2018/06/14	66	11.22	26	11.21	11.15	40	33,571	0.12%
2018/06/13	21	11.30	21.6	11.31	11.30	-0.6	33,422	0.00%
2018/06/12	68	11.42	5	11.40	11.35	63	34,411	0.18%
2018/06/11	25	11.45	59	11.48	11.50	-34	34,449	-0.10%
2018/06/08	26	11.44	6	11.46	11.50	20	34,826	0.06%
2018/06/07	14	11.48	56	11.52	11.55	-42	35,044	-0.12%
2018/06/06	22	11.43	24	11.48	11.45	-2	35,311	-0.01%
2018/06/05	40	11.36	49	11.43	11.45	-9	35,361	-0.03%
2018/06/04	36	11.34	60	11.32	11.40	-24	35,276	-0.07%
2018/06/01	0	0.00	5	11.35	11.35	-5	35,316	-0.01%
2018/05/31	14	11.22	29	11.25	11.25	-15	35,358	-0.04%
2018/05/30	184	11.11	48	11.14	11.10	136	34,748	0.39%	大買/鉅額交易
2018/05/29	70	11.37	33	11.45	11.35	37	34,448	0.11%
2018/05/28	3.8	11.54	0	0.00	11.50	3.8	34,649	0.01%
2018/05/24	11	11.50	4	11.45	11.50	7	35,263	0.02%
2018/05/23	77	11.47	28	11.47	11.40	49	36,062	0.14%
2018/05/22	10	11.52	10	11.58	11.50	0	36,335	0.00%
2018/05/21	34	11.63	16	11.64	11.65	18	36,840	0.05%
2018/05/18	16	11.54	95	11.54	11.55	-79	37,681	-0.21%
2018/05/17	27	11.38	5	11.40	11.35	22	37,469	0.06%
2018/05/16	130	11.35	118	11.39	11.40	12	37,483	0.03%	大買/大賣/
2018/05/15	15	11.20	20	11.24	11.20	-5	37,668	-0.01%
2018/05/14	42	11.20	36	11.24	11.20	6	39,051	0.02%
2018/05/11	11	11.10	0	0.00	11.20	11	39,321	0.03%
2018/05/10	13	11.10	5	11.15	11.10	8	39,292	0.02%
2018/05/09	256	11.10	118	11.11	11.15	138	39,327	0.35%	大買/大賣/鉅額交易
2018/05/08	23	11.03	79	11.04	11.05	-56	39,516	-0.14%
2018/05/07	23	10.95	20	10.90	10.95	3	39,532	0.01%
2018/05/04	15	10.94	20	10.99	10.90	-5	39,535	-0.01%
2018/05/03	80	11.01	7	11.05	11.00	73	39,683	0.18%
2018/05/02	199	11.15	33	11.17	11.05	166	39,779	0.42%	大買/鉅額交易
2018/04/30	26	11.15	19	11.18	11.25	7	39,665	0.02%
2018/04/27	59.5	11.00	35	11.01	11.00	24.5	40,057	0.06%
2018/04/26	15	10.99	121	10.99	10.95	-106	40,177	-0.26%	大賣/鉅額交易
2018/04/25	44	10.88	51	10.90	10.95	-7	40,096	-0.02%
2018/04/24	43	11.02	148	11.00	11.05	-105	40,102	-0.26%	大賣/鉅額交易
2018/04/23	92	10.92	209	10.97	11.05	-117	39,666	-0.29%	大賣/鉅額交易
2018/04/20	41	10.63	637	10.70	10.75	-596	38,503	-1.55%	大賣/鉅額交易
2018/04/19	11	10.55	48	10.56	10.60	-37	37,944	-0.10%
2018/04/18	47	10.41	8	10.40	10.45	39	37,983	0.10%
2018/04/17	36	10.41	0	0.00	10.35	36	38,857	0.09%
2018/04/16	42	10.50	4	10.49	10.45	38	40,208	0.09%
2018/04/13	39	10.54	2	10.55	10.60	37	40,724	0.09%
2018/04/12	21	10.55	5	10.55	10.55	16	41,261	0.04%
2018/04/11	42	10.57	40	10.52	10.50	2	41,599	0.00%
2018/04/10	30	10.40	17	10.49	10.55	13	41,464	0.03%
2018/04/09	27.5	10.35	9	10.41	10.40	18.5	41,076	0.05%
2018/04/03	3	10.30	0	0.00	10.35	3	40,782	0.01%
2018/04/02	1	10.35	14	10.35	10.35	-13	40,644	-0.03%
2018/03/31	22	10.30	40	10.40	10.30	-18	40,775	-0.04%
2018/03/30	8	10.36	56	10.38	10.40	-48	40,939	-0.12%
2018/03/29	83.5	10.35	0	0.00	10.30	83.5	40,860	0.20%
2018/03/28	24	10.33	0	0.00	10.35	24	40,760	0.06%
2018/03/27	8	10.35	60	10.35	10.45	-52	40,705	-0.13%
2018/03/26	145	10.25	0.2	10.30	10.30	144.8	40,869	0.35%	大買/鉅額交易
2018/03/23	80.1	10.29	15	10.30	10.35	65.1	41,661	0.16%
2018/03/22	67	10.49	1	10.45	10.45	66	41,967	0.16%
2018/03/21	33	10.47	0	0.00	10.45	33	42,075	0.08%
2018/03/20	0	0.00	100	10.55	10.50	-100	42,484	-0.24%
2018/03/19	90	10.55	66	10.60	10.55	24	42,833	0.06%
2018/03/16	92	10.50	18	10.55	10.65	74	42,997	0.17%
2018/03/15	525	10.55	0	0.00	10.55	525	42,694	1.23%	大買/鉅額交易
2018/03/14	142	10.54	4	10.60	10.50	138	42,621	0.32%	大買/鉅額交易
2018/03/13	10.5	10.64	19	10.60	10.65	-8.5	42,281	-0.02%
2018/03/12	55	10.55	22	10.58	10.60	33	42,230	0.08%
2018/03/09	7	10.45	100	10.45	10.45	-93	42,381	-0.22%
2018/03/08	17	10.40	0	0.00	10.40	17	42,817	0.04%
2018/03/07	7	10.35	0	0.00	10.40	7	43,672	0.02%
2018/03/06	127	10.39	3	10.35	10.40	124	44,019	0.28%	大買/鉅額交易
2018/03/05	19	10.34	1	10.45	10.30	18	44,215	0.04%
2018/03/02	13	10.42	16	10.39	10.40	-3	43,848	-0.01%
2018/03/01	5	10.45	11	10.45	10.50	-6	43,345	-0.01%
2018/02/27	4	10.50	12	10.58	10.50	-8	42,976	-0.02%
2018/02/26	4	10.69	3	10.65	10.55	1	42,557	0.00%
2018/02/23	14	10.67	99	10.65	10.65	-85	42,270	-0.20%
2018/02/22	38	10.39	72	10.38	10.50	-34	42,017	-0.08%
2018/02/21	44	10.43	382	10.50	10.50	-338	42,642	-0.79%	大賣/鉅額交易
2018/02/12	124.1	10.35	211	10.38	10.35	-86.9	41,988	-0.21%	大買/大賣/
2018/02/09	374	10.00	30	9.93	10.00	344	40,886	0.84%	大買/鉅額交易
2018/02/08	5	10.09	0	0.00	10.10	5	40,428	0.01%
2018/02/07	67	10.16	28	10.14	10.10	39	40,462	0.10%
2018/02/06	148	10.00	118.4	10.01	9.89	29.6	39,683	0.07%	大買/大賣/
2018/02/05	69	10.44	78	10.45	10.50	-9	38,247	-0.02%
2018/02/02	3	10.60	6	10.66	10.65	-3	37,800	-0.01%
2018/02/01	11	10.68	90	10.70	10.65	-79	37,795	-0.21%
2018/01/31	17	10.57	22	10.60	10.70	-5	37,516	-0.01%
2018/01/30	20	10.71	22	10.73	10.70	-2	37,117	-0.01%
2018/01/29	13	10.75	5	10.75	10.75	8	36,855	0.02%
2018/01/26	14	10.75	0	0.00	10.75	14	36,548	0.04%
2018/01/25	148	10.71	5	10.75	10.80	143	36,219	0.39%	大買/鉅額交易
2018/01/24	20	10.61	30	10.64	10.75	-10	35,920	-0.03%
2018/01/23	208	10.63	64	10.69	10.70	144	35,434	0.41%	大買/鉅額交易
2018/01/22	24	10.77	16	10.80	10.85	8	34,580	0.02%
2018/01/19	24	10.80	6	10.83	10.90	18	34,377	0.05%
2018/01/18	43	10.86	137	10.89	10.90	-94	33,891	-0.28%	大賣/
2018/01/17	10	10.70	5.6	10.75	10.80	4.4	33,208	0.01%
2018/01/16	1	10.60	0	0.00	10.75	1	32,638	0.00%
2018/01/15	14	10.62	179	10.65	10.70	-165	32,107	-0.51%	大賣/鉅額交易
2018/01/12	143	10.50	28	10.54	10.50	115	31,607	0.36%	大買/鉅額交易
2018/01/11	92	10.54	24	10.48	10.45	68	31,135	0.22%
2018/01/10	174	10.69	123	10.60	10.65	51	30,470	0.17%	大買/大賣/
2018/01/09	71	10.36	23	10.40	10.40	48	29,098	0.16%
2018/01/08	29	10.34	132	10.35	10.35	-103	28,502	-0.36%	大賣/鉅額交易
2018/01/05	21	10.10	55	10.16	10.20	-34	27,803	-0.12%
2018/01/04	56	10.09	30	10.15	10.10	26	27,439	0.09%
2018/01/03	45	10.12	58	10.14	10.10	-13	27,268	-0.05%
2018/01/02	45	10.08	0	0.00	10.10	45	26,974	0.17%