開發金 (2883)-元大-蘆洲券商分點個股進出

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
13.85
漲跌
▲0.20
漲幅
+1.47%
成交量
60,293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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/06	3	13.92	42.5	13.89	13.85	-39.5	50,893	-0.08%
2024/05/03	5	13.77	10.6	13.75	13.65	-5.6	50,374	-0.01%
2024/05/02	3	13.78	89	13.77	13.70	-86	50,172	-0.17%
2024/04/30	10	13.67	17	13.68	13.65	-7	49,846	-0.01%
2024/04/29	56.5	13.49	70.5	13.41	13.60	-14	49,446	-0.03%
2024/04/26	12.2	13.58	10	13.52	13.45	2.2	48,260	0.00%
2024/04/25	44.8	13.51	13	13.53	13.50	31.8	48,311	0.07%
2024/04/24	11	13.65	34	13.65	13.70	-23	48,536	-0.05%
2024/04/23	5	13.61	4	13.64	13.55	1	48,991	0.00%
2024/04/22	11	13.55	50	13.50	13.50	-39	49,563	-0.08%
2024/04/19	32	13.22	4	13.30	13.20	28	49,397	0.06%
2024/04/18	3	13.42	7.9	13.33	13.50	-4.9	48,701	-0.01%
2024/04/17	34.9	13.28	9	13.25	13.35	25.9	48,466	0.05%
2024/04/16	49.2	13.27	33	13.23	13.25	16.2	48,160	0.03%
2024/04/15	23.7	13.63	19	13.64	13.65	4.7	47,069	0.01%
2024/04/12	26.3	13.85	180	13.90	13.80	-153.7	46,688	-0.33%	大賣/鉅額交易
2024/04/11	9.3	13.88	9	13.93	14.00	0.3	46,140	0.00%
2024/04/10	9	14.04	3	14.00	14.00	6	45,802	0.01%
2024/04/09	22.6	14.07	50	14.12	14.15	-27.4	45,547	-0.06%
2024/04/08	2.8	13.84	8	13.94	14.00	-5.2	44,994	-0.01%
2024/04/03	16.1	13.83	11.5	13.85	13.80	4.6	44,741	0.01%
2024/04/02	106.2	13.95	1	13.95	13.90	105.2	44,676	0.24%	大買/鉅額交易
2024/04/01	7.2	13.95	38.4	13.95	14.00	-31.1	44,652	-0.07%
2024/03/29	22.3	13.91	26	13.96	13.95	-3.7	44,334	-0.01%
2024/03/28	265.9	13.93	39	13.93	13.85	226.9	43,528	0.52%	大買/鉅額交易
2024/03/27	7.4	14.48	47.8	14.54	14.55	-40.4	40,560	-0.10%
2024/03/26	13.2	14.30	25	14.31	14.30	-11.8	39,547	-0.03%
2024/03/25	39.2	14.24	30.5	14.19	14.25	8.7	38,863	0.02%
2024/03/22	117	14.08	24.1	14.11	14.05	92.9	38,576	0.24%	大買/
2024/03/21	141.1	14.06	89	14.13	14.15	52.1	38,212	0.14%	大買/
2024/03/20	155.2	13.91	107	13.96	13.85	48.2	38,248	0.13%	大買/大賣/
2024/03/19	20.1	14.08	87	14.10	14.10	-66.9	38,260	-0.17%
2024/03/18	53.2	14.18	122	14.20	14.20	-68.8	38,002	-0.18%	大賣/
2024/03/15	121.3	14.02	173	14.09	14.15	-51.7	37,396	-0.14%	大買/大賣/
2024/03/14	587.8	14.31	365.2	14.20	14.25	222.6	35,673	0.62%	大買/大賣/鉅額交易
2024/03/13	78.2	13.75	236.6	13.70	13.80	-158.4	32,970	-0.48%	大賣/鉅額交易
2024/03/12	43.6	13.49	122	13.54	13.60	-78.4	31,600	-0.25%	大賣/
2024/03/11	50.1	13.40	785.1	13.33	13.45	-735	30,649	-2.40%	大賣/鉅額交易
2024/03/08	66.2	12.92	294.7	12.90	12.95	-228.5	29,327	-0.78%	大賣/鉅額交易
2024/03/07	22	12.84	137.3	12.78	12.90	-115.3	29,839	-0.39%	大賣/鉅額交易
2024/03/06	24.2	12.60	97.2	12.59	12.60	-73	29,918	-0.24%
2024/03/05	61.1	12.46	15	12.49	12.45	46.1	33,830	0.14%
2024/03/04	29.1	12.46	24	12.46	12.45	5.1	36,807	0.01%
2024/03/01	13.1	12.51	15.2	12.57	12.50	-2.1	39,658	-0.01%
2024/02/29	15.1	12.50	169	12.46	12.55	-153.8	43,080	-0.36%	大賣/鉅額交易
2024/02/27	0.1	12.40	49.8	12.40	12.40	-49.7	44,704	-0.11%
2024/02/26	12.1	12.38	19	12.39	12.35	-6.9	46,070	-0.02%
2024/02/23	7.1	12.41	41.5	12.38	12.40	-34.4	47,671	-0.07%
2024/02/22	4	12.40	13	12.38	12.40	-9	49,046	-0.02%
2024/02/21	3.1	12.40	14.2	12.36	12.35	-11.1	49,202	-0.02%
2024/02/20	2	12.45	18	12.44	12.45	-16	49,793	-0.03%
2024/02/19	24	12.43	128.2	12.44	12.45	-104.2	50,244	-0.21%	大賣/鉅額交易
2024/02/16	1.1	12.25	31.2	12.29	12.35	-30.1	50,793	-0.06%
2024/02/15	10.2	12.25	25.1	12.23	12.15	-14.9	50,685	-0.03%
2024/02/05	6	12.08	2	12.15	12.10	4	50,576	0.01%
2024/02/02	7	12.20	19	12.15	12.20	-12	50,556	-0.02%
2024/02/01	0.1	12.15	80.1	12.16	12.25	-80	50,772	-0.16%
2024/01/31	6.1	12.10	73	12.05	12.05	-66.9	50,839	-0.13%
2024/01/30	6.1	12.12	3	12.12	12.10	3.1	50,965	0.01%
2024/01/29	1.1	12.25	61.2	12.22	12.25	-60.1	51,202	-0.12%
2024/01/26	6.4	12.14	90.1	12.19	12.15	-83.7	51,775	-0.16%
2024/01/25	6.1	12.06	17	12.05	12.10	-10.9	52,066	-0.02%
2024/01/24	5	12.11	66.1	12.10	12.10	-61.1	52,283	-0.12%
2024/01/23	1	11.95	17	12.01	12.05	-16	52,520	-0.03%
2024/01/22	18.4	11.95	0	0.00	11.90	18.4	53,007	0.03%
2024/01/19	90	11.88	10	11.93	11.90	80	53,163	0.15%
2024/01/18	67.2	11.81	0	0.00	11.80	67.2	53,672	0.13%
2024/01/17	88.5	11.83	87	11.79	11.75	1.5	53,613	0.00%
2024/01/16	72	11.96	4	12.00	11.90	68	53,479	0.13%
2024/01/15	13	12.20	2	12.30	12.15	11	53,015	0.02%
2024/01/12	9	12.26	0	0.00	12.25	9	53,421	0.02%
2024/01/11	2	12.35	20	12.30	12.25	-18	53,564	-0.03%
2024/01/10	3.3	12.27	4	12.26	12.25	-0.7	53,837	0.00%
2024/01/09	9	12.31	1	12.40	12.30	8	54,039	0.01%
2024/01/08	1.1	12.45	59	12.43	12.45	-57.9	54,143	-0.11%
2024/01/05	1	12.30	34.4	12.30	12.35	-33.4	54,146	-0.06%
2024/01/04	24.5	12.32	0.9	12.30	12.30	23.6	54,691	0.04%
2024/01/03	22	12.30	11	12.26	12.30	11	55,093	0.02%
2024/01/02	10.2	12.45	0	0.00	12.45	10.2	54,856	0.02%
2023/12/29	3	12.52	21	12.52	12.55	-18	54,797	-0.03%
2023/12/28	12.1	12.49	15	12.52	12.55	-2.9	55,028	-0.01%
2023/12/27	4.9	12.42	31.1	12.49	12.50	-26.1	54,781	-0.05%
2023/12/26	2	12.35	16	12.40	12.40	-14	54,623	-0.03%
2023/12/25	17	12.30	0	0.00	12.30	17	54,655	0.03%
2023/12/22	10	12.30	0	0.00	12.25	10	54,856	0.02%
2023/12/21	23	12.30	0	0.00	12.30	23	54,925	0.04%
2023/12/20	4	12.40	1.2	12.40	12.35	2.8	54,910	0.01%
2023/12/19	5	12.32	15.1	12.43	12.35	-10.1	55,067	-0.02%
2023/12/18	20	12.44	0.2	12.45	12.45	19.8	55,132	0.04%
2023/12/15	2	12.50	68.3	12.57	12.55	-66.2	55,269	-0.12%
2023/12/14	35.3	12.48	79.1	12.50	12.50	-43.9	54,687	-0.08%
2023/12/13	92	12.23	5	12.20	12.20	87	53,630	0.16%
2023/12/12	25.1	12.32	32	12.30	12.25	-6.9	53,809	-0.01%
2023/12/11	13	12.33	2.6	12.35	12.35	10.4	53,659	0.02%
2023/12/08	8.1	12.40	47	12.41	12.45	-38.9	53,556	-0.07%
2023/12/07	52.5	12.31	18	12.31	12.35	34.5	53,498	0.06%
2023/12/06	3.1	12.35	9	12.37	12.35	-5.9	53,356	-0.01%
2023/12/05	45.2	12.22	5	12.24	12.30	40.2	53,211	0.08%
2023/12/04	122.3	12.39	25	12.40	12.35	97.3	52,563	0.19%	大買/
2023/12/01	35.3	12.56	16	12.58	12.55	19.3	51,212	0.04%
2023/11/30	109.2	12.52	120.1	12.63	12.70	-11	49,413	-0.02%	大買/大賣/
2023/11/29	39.7	12.49	39	12.56	12.60	0.7	45,066	0.00%
2023/11/28	158.1	12.35	234	12.35	12.55	-75.9	42,005	-0.18%	大買/大賣/
2023/11/27	122.1	12.33	25	12.39	12.45	97.1	39,420	0.25%	大買/
2023/11/24	75	12.12	46	12.37	12.55	29	35,732	0.08%
2023/11/22	62	12.04	38.2	12.15	12.30	23.8	31,935	0.07%
2023/11/21	70.1	12.06	127.1	12.09	12.20	-57	30,415	-0.19%	大賣/
2023/11/20	2.3	11.94	22	11.91	11.90	-19.7	29,194	-0.07%
2023/11/17	31	12.00	15.2	12.02	11.95	15.8	29,073	0.05%
2023/11/16	1.3	11.93	75	11.86	11.95	-73.7	28,614	-0.26%
2023/11/15	21	11.71	46	11.76	11.80	-25	28,189	-0.09%
2023/11/14	11	11.53	0	0.00	11.50	11	27,640	0.04%
2023/11/13	3.3	11.55	4.1	11.55	11.55	-0.7	27,617	0.00%
2023/11/10	20.1	11.47	2.1	11.50	11.45	18	27,833	0.06%
2023/11/09	1	11.45	4.3	11.43	11.45	-3.3	28,172	-0.01%
2023/11/08	24	11.47	11	11.45	11.45	13	28,632	0.05%
2023/11/07	21	11.53	9	11.55	11.50	12	28,680	0.04%
2023/11/06	23	11.65	1	11.60	11.65	22	28,960	0.08%
2023/11/03	20.1	11.42	35.4	11.41	11.55	-15.3	28,753	-0.05%
2023/11/02	15.4	11.27	2	11.30	11.20	13.4	28,448	0.05%
2023/11/01	3	11.20	2	11.20	11.20	1	27,918	0.00%
2023/10/31	12	11.20	11	11.20	11.30	1	27,990	0.00%
2023/10/30	35.2	11.21	0.2	11.20	11.20	35	28,435	0.12%
2023/10/27	25	11.35	21.2	11.30	11.30	3.8	28,305	0.01%
2023/10/26	53.3	11.37	20.4	11.43	11.30	32.9	28,839	0.11%
2023/10/25	17	11.56	74	11.56	11.50	-57	28,538	-0.20%
2023/10/24	29.2	11.52	3.1	11.52	11.55	26.2	29,404	0.09%
2023/10/23	8.1	11.61	41.3	11.59	11.55	-33.2	29,930	-0.11%
2023/10/20	99.1	11.63	105.7	11.74	11.70	-6.7	29,769	-0.02%	大賣/
2023/10/19	33.2	11.84	14.2	11.85	11.85	19	29,817	0.06%
2023/10/18	68	11.90	1	11.90	11.95	67	30,196	0.22%
2023/10/17	1	12.05	54	12.00	11.95	-53	30,459	-0.17%
2023/10/16	4.1	11.98	1	12.00	12.05	3.1	30,957	0.01%
2023/10/13	20.3	11.96	14.4	12.00	12.05	5.9	31,600	0.02%
2023/10/12	15.1	12.02	19.2	11.99	12.05	-4.1	32,038	-0.01%
2023/10/11	3.1	11.85	18.1	11.79	11.95	-15	31,848	-0.05%
2023/10/06	32	11.65	2	11.58	11.60	30	31,756	0.09%
2023/10/05	100	11.60	38	11.60	11.55	62	31,921	0.19%
2023/10/04	33.3	11.58	67.6	11.65	11.55	-34.3	31,971	-0.11%
2023/10/03	16	11.70	16.7	11.70	11.70	-0.7	32,604	0.00%
2023/10/02	24	11.79	2	11.80	11.75	22	32,989	0.07%
2023/09/28	24	11.82	5.8	11.81	11.80	18.2	33,805	0.05%
2023/09/27	15.3	11.74	1	11.70	11.75	14.3	34,084	0.04%
2023/09/26	12.2	11.78	0	0.00	11.80	12.2	34,680	0.04%
2023/09/25	5.1	11.80	5	11.85	11.85	0.1	34,740	0.00%
2023/09/22	18.5	11.73	0	0.00	11.70	18.5	35,247	0.05%
2023/09/21	42.5	11.79	15	11.83	11.75	27.5	35,117	0.08%
2023/09/20	8.1	11.91	1	11.95	11.85	7.1	34,924	0.02%
2023/09/19	1	12.00	1	12.05	11.95	0	34,882	0.00%
2023/09/15	6.1	12.01	7	12.01	12.05	-0.9	35,255	0.00%
2023/09/14	3	11.98	8	12.03	12.05	-5	35,171	-0.01%
2023/09/13	3	11.97	5.3	11.95	11.95	-2.3	35,381	-0.01%
2023/09/12	9	11.94	3.5	11.95	11.95	5.5	35,878	0.02%
2023/09/11	22.1	11.95	14.2	12.00	11.95	7.9	36,058	0.02%
2023/09/08	5	11.92	3.2	11.93	11.95	1.8	36,122	0.00%
2023/09/07	5.2	11.89	3	11.85	11.90	2.2	36,508	0.01%
2023/09/06	2.3	11.91	6	11.93	11.85	-3.8	36,588	-0.01%
2023/09/05	6.5	11.95	14	11.98	12.00	-7.5	36,515	-0.02%
2023/09/04	1.2	12.00	3	12.00	12.05	-1.8	36,677	-0.01%
2023/09/01	6	11.91	10.1	11.93	11.95	-4.1	36,792	-0.01%
2023/08/31	11	11.90	1	11.90	11.85	10	36,860	0.03%
2023/08/30	1.1	11.95	10.6	12.00	12.00	-9.5	36,989	-0.03%
2023/08/29	20.8	11.85	0.2	11.90	11.95	20.6	37,346	0.06%
2023/08/28	1.6	11.87	9	11.85	11.90	-7.4	37,572	-0.02%
2023/08/25	20	11.78	5	11.80	11.70	15	38,998	0.04%
2023/08/24	25.1	11.76	6	11.80	11.75	19.1	39,531	0.05%
2023/08/23	37.3	11.80	0	0.00	11.80	37.3	39,899	0.09%
2023/08/22	30.7	11.87	0	0.00	11.80	30.7	40,490	0.08%
2023/08/21	8.1	11.91	0	0.00	11.90	8.1	40,910	0.02%
2023/08/18	51.2	11.93	3	11.93	11.90	48.2	41,285	0.12%
2023/08/17	19	11.84	31	11.90	11.90	-12	41,443	-0.03%
2023/08/16	44.9	11.89	23	11.88	11.90	21.9	41,624	0.05%
2023/08/15	89.9	12.06	37	12.08	12.05	52.9	41,393	0.13%
2023/08/14	80.6	12.21	19.3	12.16	12.15	61.3	41,441	0.15%
2023/08/11	26	12.50	0	0.00	12.40	26	41,219	0.06%
2023/08/10	85	12.55	5	12.51	12.50	80	41,338	0.19%
2023/08/09	13	12.46	7	12.48	12.50	6	41,164	0.01%
2023/08/08	54.8	12.45	2.1	12.50	12.40	52.7	41,385	0.13%
2023/08/07	15	12.53	0.6	12.55	12.50	14.4	41,235	0.03%
2023/08/04	105	12.55	10	12.49	12.50	95	41,371	0.23%	大買/
2023/08/02	62.8	12.50	1.1	12.45	12.40	61.7	41,461	0.15%
2023/08/01	2	12.60	3	12.65	12.65	-1	42,203	0.00%
2023/07/31	320.1	12.74	17.2	12.70	12.55	302.9	41,906	0.72%	大買/鉅額交易
2023/07/28	12.1	12.56	6.2	12.55	12.60	5.9	41,154	0.01%
2023/07/27	85	12.66	14.5	12.70	12.70	70.5	40,781	0.17%
2023/07/26	66.1	12.46	23.9	12.44	12.45	42.2	39,740	0.11%
2023/07/25	24	12.27	15	12.25	12.25	9	38,914	0.02%
2023/07/24	16	12.29	0	0.00	12.25	16	39,313	0.04%
2023/07/21	25	12.32	11.3	12.40	12.30	13.7	39,211	0.04%
2023/07/20	24.2	12.36	1	12.40	12.40	23.2	39,236	0.06%
2023/07/19	242.1	12.33	22	12.35	12.30	220.1	39,208	0.56%	大買/鉅額交易
2023/07/18	79	12.45	3	12.52	12.35	76	38,986	0.19%
2023/07/17	36	12.50	34.4	12.47	12.50	1.6	38,150	0.00%
2023/07/14	43.1	12.29	6	12.31	12.30	37.1	37,476	0.10%
2023/07/13	23.2	12.22	5.2	12.25	12.15	18	37,297	0.05%
2023/07/12	25.1	12.26	3.9	12.30	12.30	21.2	37,007	0.06%
2023/07/11	31.8	12.32	10	12.30	12.30	21.8	37,145	0.06%
2023/07/10	123	12.32	48.3	12.39	12.20	74.7	37,253	0.20%	大買/
2023/07/07	25.7	11.86	14	11.81	11.90	11.7	36,579	0.03%
2023/07/06	111.8	12.03	2	12.10	11.95	109.8	36,258	0.30%	大買/鉅額交易
2023/07/05	78.1	12.21	84.4	12.16	12.15	-6.3	35,477	-0.02%
2023/07/04	124.5	12.28	20.1	12.25	12.20	104.4	35,383	0.30%	大買/鉅額交易
2023/07/03	29.5	12.43	164.8	12.43	12.40	-135.3	34,738	-0.39%	大賣/鉅額交易
2023/06/30	50.6	12.46	62	12.45	12.40	-11.4	34,721	-0.03%
2023/06/29	35.3	12.59	59	12.57	12.55	-23.7	34,295	-0.07%
2023/06/28	30.9	12.55	5	12.55	12.55	25.9	34,327	0.08%
2023/06/27	68.8	12.55	0	0.00	12.50	68.8	34,223	0.20%
2023/06/26	27.2	12.63	15.5	12.70	12.60	11.7	34,067	0.03%
2023/06/21	14.4	12.65	62	12.66	12.70	-47.6	34,087	-0.14%
2023/06/20	117	12.66	14.3	12.68	12.70	102.7	34,095	0.30%	大買/鉅額交易
2023/06/19	31	12.70	8.6	12.71	12.70	22.4	33,951	0.07%
2023/06/16	69	12.83	51	12.85	12.75	18	33,773	0.05%
2023/06/15	190.1	12.82	1	12.90	12.80	189.1	33,371	0.57%	大買/鉅額交易
2023/06/14	44.1	12.91	37	12.93	12.90	7.1	33,717	0.02%
2023/06/13	63.3	12.88	34	12.85	12.85	29.3	34,207	0.09%
2023/06/12	17	12.96	20	12.96	12.90	-3	34,173	-0.01%
2023/06/09	132.2	12.96	8	12.95	13.00	124.2	34,750	0.36%	大買/鉅額交易
2023/06/08	6.2	13.03	11	13.00	13.00	-4.8	35,215	-0.01%
2023/06/07	7.3	13.10	7	13.09	13.10	0.3	35,617	0.00%
2023/06/06	6	13.11	18.2	13.08	13.10	-12.2	35,539	-0.03%
2023/06/05	8.4	13.02	163	13.09	13.00	-154.6	35,469	-0.44%	大賣/鉅額交易
2023/06/02	11	12.87	8	12.88	12.90	3	35,074	0.01%
2023/06/01	24.5	12.81	2	12.85	12.80	22.5	34,776	0.06%
2023/05/31	34.6	12.80	26	12.88	12.70	8.6	34,643	0.02%
2023/05/30	74.2	12.83	3.8	12.85	12.80	70.4	33,423	0.21%
2023/05/29	82.6	12.89	6	12.93	12.80	76.6	33,060	0.23%
2023/05/26	53.4	12.91	18	12.96	12.85	35.3	32,925	0.11%
2023/05/25	78.4	13.12	2	13.22	13.00	76.4	32,351	0.24%
2023/05/24	2.6	13.32	24.5	13.33	13.30	-21.9	31,920	-0.07%
2023/05/23	6.2	13.30	9.6	13.31	13.30	-3.4	31,516	-0.01%
2023/05/22	3.2	13.29	50	13.29	13.30	-46.8	31,368	-0.15%
2023/05/19	3	13.20	11	13.18	13.20	-8	31,058	-0.03%
2023/05/18	12.1	13.13	110.1	13.17	13.20	-98	30,976	-0.32%	大賣/
2023/05/17	10.7	12.97	28	13.07	13.05	-17.4	30,495	-0.06%
2023/05/16	2.5	12.94	284	12.94	13.00	-281.5	30,147	-0.93%	大賣/鉅額交易
2023/05/15	5.2	12.54	58	12.65	12.80	-52.8	29,985	-0.18%
2023/05/12	71.5	12.61	22.5	12.58	12.65	49	29,769	0.16%
2023/05/11	16.2	12.79	18.1	12.86	12.80	-1.9	29,418	-0.01%
2023/05/10	8.6	12.89	21	12.90	12.95	-12.4	29,302	-0.04%
2023/05/09	119.1	12.71	5.7	12.80	12.85	113.3	29,283	0.39%	大買/鉅額交易
2023/05/08	281.5	12.78	421.9	12.78	12.80	-140.3	29,107	-0.48%	大買/大賣/鉅額交易
2023/05/05	3	13.33	81	13.30	13.30	-78	27,761	-0.28%
2023/05/04	15.1	13.14	16	13.23	13.25	-0.9	28,006	0.00%
2023/05/03	10	13.10	33	13.19	13.20	-23	28,349	-0.08%
2023/05/02	12.2	13.05	4	13.15	13.20	8.2	28,770	0.03%
2023/04/28	33.5	13.00	5	13.03	13.10	28.5	29,486	0.10%
2023/04/27	2.1	12.95	2.4	13.00	12.95	-0.2	29,614	0.00%
2023/04/26	24.3	12.88	16	12.93	13.05	8.3	29,273	0.03%
2023/04/25	46.5	13.01	21	13.00	12.95	25.5	28,761	0.09%
2023/04/24	19	13.23	51	13.24	13.20	-32	28,179	-0.11%
2023/04/21	54	13.10	13.5	13.16	13.15	40.5	27,748	0.15%
2023/04/20	25	13.05	4	13.00	13.05	21	27,377	0.08%
2023/04/19	36	13.08	9	13.07	13.05	27	27,805	0.10%
2023/04/18	41.3	13.16	29.4	13.18	13.15	11.9	27,717	0.04%
2023/04/17	18.6	13.22	70	13.22	13.25	-51.5	27,621	-0.19%
2023/04/14	47	13.26	108.6	13.21	13.30	-61.7	27,440	-0.22%	大賣/
2023/04/13	25.1	13.12	28	13.10	13.20	-2.9	27,109	-0.01%
2023/04/12	20.3	13.16	251.1	13.19	13.20	-230.8	26,764	-0.86%	大賣/鉅額交易
2023/04/11	81.5	12.97	33.1	12.92	13.00	48.4	26,444	0.18%
2023/04/10	6.5	12.91	109.4	12.89	12.90	-102.9	26,335	-0.39%	大賣/鉅額交易
2023/04/07	10.1	12.71	2.4	12.79	12.80	7.7	26,163	0.03%
2023/04/06	9.2	12.52	1	12.55	12.55	8.2	25,809	0.03%
2023/03/31	7	12.55	16.8	12.60	12.55	-9.8	25,613	-0.04%
2023/03/30	20.6	12.52	1	12.45	12.50	19.6	25,411	0.08%
2023/03/29	55	12.60	26.1	12.60	12.60	28.9	25,347	0.11%
2023/03/28	5.3	12.45	0	0.00	12.45	5.3	25,376	0.02%
2023/03/27	12.4	12.38	7	12.41	12.45	5.4	25,339	0.02%
2023/03/24	37.3	12.39	9	12.41	12.40	28.3	25,833	0.11%
2023/03/23	10.1	12.50	5.5	12.46	12.55	4.6	25,593	0.02%
2023/03/22	32.2	12.39	16	12.43	12.40	16.2	25,544	0.06%
2023/03/21	36.4	12.26	7	12.26	12.25	29.4	25,792	0.11%
2023/03/20	46.6	12.10	75.6	12.08	12.10	-29.1	25,972	-0.11%
2023/03/17	21	12.20	5	12.20	12.20	16	25,913	0.06%
2023/03/16	44.5	12.19	58	12.16	12.10	-13.5	25,616	-0.05%
2023/03/15	57.6	12.60	36	12.57	12.50	21.6	25,367	0.08%
2023/03/14	144.8	12.58	2	12.60	12.55	142.8	25,273	0.57%	大買/鉅額交易
2023/03/13	21.5	12.76	11	12.80	12.80	10.5	24,754	0.04%
2023/03/10	162.2	12.95	11	12.95	12.90	151.2	24,453	0.62%	大買/鉅額交易
2023/03/09	14.4	13.13	0	0.00	13.10	14.4	24,424	0.06%
2023/03/08	492.3	13.20	2.2	13.23	13.20	490.1	25,121	1.95%	大買/鉅額交易
2023/03/07	156	13.25	49.9	13.24	13.25	106.1	25,718	0.41%	大買/鉅額交易
2023/03/06	57.4	13.15	3	13.15	13.15	54.4	26,209	0.21%
2023/03/03	7	13.10	0.2	13.20	13.10	6.8	26,668	0.03%
2023/03/02	0.1	13.10	31	13.11	13.10	-30.9	28,066	-0.11%
2023/03/01	7.1	13.08	0	0.00	13.05	7.1	28,476	0.02%
2023/02/24	27	13.18	12	13.14	13.20	15	28,866	0.05%
2023/02/23	14	13.14	4	13.18	13.20	10	28,602	0.03%
2023/02/22	5	13.11	1.2	13.10	13.10	3.8	28,595	0.01%
2023/02/21	12.3	13.22	5	13.23	13.20	7.3	28,445	0.03%
2023/02/20	14	13.31	14.1	13.34	13.35	-0.1	28,738	0.00%
2023/02/17	1.2	13.19	61	13.20	13.20	-59.8	28,781	-0.21%
2023/02/16	0	0.00	21	13.10	13.05	-21	29,019	-0.07%
2023/02/15	104.2	13.00	6	13.00	13.00	98.2	29,647	0.33%	大買/
2023/02/14	17.1	13.09	10	13.10	13.05	7.1	29,765	0.02%
2023/02/13	3.4	13.03	126.2	13.05	13.05	-122.8	29,790	-0.41%	大賣/鉅額交易
2023/02/10	20.1	12.93	4	12.91	12.90	16.1	29,659	0.05%
2023/02/09	14.2	12.96	4	13.00	13.00	10.2	29,694	0.03%
2023/02/08	80.5	13.05	17	13.01	13.00	63.5	29,744	0.21%
2023/02/07	100.3	13.05	2	13.10	13.05	98.3	29,811	0.33%
2023/02/06	7.5	13.05	3	13.10	13.05	4.5	29,761	0.02%
2023/02/03	27.2	13.08	20	13.10	13.10	7.2	29,763	0.02%
2023/02/02	37	13.11	55	13.06	13.15	-18	29,855	-0.06%
2023/02/01	20.3	13.10	3	13.10	13.15	17.3	29,676	0.06%
2023/01/31	45.8	13.20	12	13.19	13.20	33.8	29,451	0.11%
2023/01/30	5.5	13.14	40	13.18	13.20	-34.6	29,286	-0.12%
2023/01/17	1.4	13.01	100	13.10	13.05	-98.7	28,843	-0.34%
2023/01/16	11.2	12.96	44.2	13.00	13.00	-33	28,920	-0.11%
2023/01/13	9.4	12.96	1	13.00	12.95	8.4	28,982	0.03%
2023/01/12	2	12.95	1	12.95	12.95	1	29,601	0.00%
2023/01/11	3.1	12.90	11	12.90	12.90	-7.9	29,806	-0.03%
2023/01/10	14	12.94	7	13.00	13.00	7	30,096	0.02%
2023/01/09	16	12.99	92.3	12.97	13.05	-76.3	30,697	-0.25%
2023/01/06	0.1	12.85	46	12.85	12.85	-45.9	30,836	-0.15%
2023/01/05	2	12.78	0	12.85	12.75	2	31,589	0.01%
2023/01/04	4	12.65	3.2	12.62	12.65	0.8	31,894	0.00%
2022/12/30	1	12.60	0	0.00	12.60	1	32,374	0.00%
2022/12/29	11.1	12.62	10	12.61	12.60	1.1	32,654	0.00%
2022/12/28	1	12.80	7	12.77	12.70	-6	32,814	-0.02%
2022/12/27	2	12.85	9	12.84	12.80	-7	33,115	-0.02%
2022/12/26	0.1	12.80	2	12.78	12.80	-1.9	33,481	-0.01%
2022/12/23	1.1	12.75	1	12.70	12.70	0.1	34,208	0.00%
2022/12/22	65.1	12.75	34	12.75	12.80	31.1	34,711	0.09%
2022/12/21	7.4	12.56	100	12.61	12.55	-92.6	35,392	-0.26%
2022/12/20	45.2	12.62	52	12.55	12.50	-6.8	35,591	-0.02%
2022/12/19	16.1	12.65	2	12.70	12.70	14.1	35,816	0.04%
2022/12/16	24.5	12.73	17.5	12.74	12.70	7	35,953	0.02%
2022/12/15	40.3	12.89	12	12.75	12.85	28.3	35,798	0.08%
2022/12/14	11.2	12.78	100.1	12.85	12.85	-88.9	35,970	-0.25%
2022/12/13	35.7	12.78	36	12.70	12.80	-0.3	35,904	0.00%
2022/12/12	35.3	12.72	4	12.73	12.95	31.3	35,739	0.09%
2022/12/09	25.3	12.92	5	12.95	12.95	20.3	35,902	0.06%
2022/12/08	70.5	12.98	0	0.00	12.95	70.5	35,926	0.20%
2022/12/07	17	13.15	12.5	13.16	13.05	4.5	35,906	0.01%
2022/12/06	43.3	13.31	5	13.35	13.15	38.3	35,608	0.11%
2022/12/05	77.6	13.45	7	13.45	13.40	70.6	35,543	0.20%
2022/12/02	0.5	13.43	46	13.45	13.45	-45.5	35,558	-0.13%
2022/12/01	98.4	13.47	15.7	13.43	13.35	82.7	35,802	0.23%
2022/11/30	75.4	13.28	60	13.36	13.35	15.4	35,621	0.04%
2022/11/29	35.6	13.20	63	13.19	13.20	-27.4	35,278	-0.08%
2022/11/28	33.9	12.91	13	13.04	12.90	20.9	34,752	0.06%
2022/11/25	22.4	12.98	3	13.02	12.90	19.4	34,401	0.06%
2022/11/24	108.6	12.99	262.1	13.19	12.90	-153.5	34,049	-0.45%	大買/大賣/鉅額交易
2022/11/23	41.6	13.51	111.4	13.56	13.50	-69.8	32,858	-0.21%	大賣/
2022/11/22	21.4	13.23	48.1	13.25	13.45	-26.7	32,652	-0.08%
2022/11/21	43	13.09	7	13.09	13.10	36	32,038	0.11%
2022/11/18	27.6	12.91	100.1	13.05	13.00	-72.5	31,905	-0.23%
2022/11/17	101	12.90	0	0.00	12.95	101	32,036	0.32%	大買/鉅額交易
2022/11/16	33.4	13.09	33	12.95	13.00	0.4	32,232	0.00%
2022/11/15	11.2	12.93	14.1	13.03	13.15	-2.9	31,920	-0.01%
2022/11/14	23	12.98	9.1	13.04	13.00	14	31,678	0.04%
2022/11/11	11.5	12.67	44	12.73	12.90	-32.5	31,336	-0.10%
2022/11/10	24.6	12.32	11.2	12.29	12.30	13.4	30,699	0.04%
2022/11/09	11.2	12.46	19.4	12.47	12.50	-8.2	30,668	-0.03%
2022/11/08	8.3	12.43	22	12.40	12.45	-13.7	30,757	-0.04%
2022/11/07	11.3	12.30	24.1	12.30	12.35	-12.8	30,958	-0.04%
2022/11/04	0	12.12	13.5	12.10	12.20	-13.5	31,640	-0.04%
2022/11/03	26.1	11.90	23	11.95	12.00	3.1	32,096	0.01%
2022/11/02	35.8	11.92	17	11.98	11.95	18.8	32,186	0.06%
2022/11/01	2.2	11.85	0	0.00	11.95	2.2	32,472	0.01%
2022/10/31	2.7	11.84	5.2	11.80	11.75	-2.5	33,331	-0.01%
2022/10/28	17	11.77	1	11.90	11.70	16	33,451	0.05%
2022/10/27	61.1	11.80	48.2	11.80	11.75	12.9	33,651	0.04%
2022/10/26	43	11.63	1	11.65	11.65	42	33,886	0.12%
2022/10/25	12.1	11.38	63.6	11.32	11.45	-51.5	33,785	-0.15%
2022/10/24	91.1	11.22	38	11.16	11.15	53.1	33,711	0.16%
2022/10/21	43.1	11.27	21.6	11.21	11.20	21.5	33,642	0.06%
2022/10/20	45.2	11.04	56.3	11.06	11.45	-11.1	33,576	-0.03%
2022/10/19	95.7	11.25	75	11.25	11.20	20.7	33,184	0.06%
2022/10/18	79.4	11.19	67	11.31	11.35	12.4	33,159	0.04%
2022/10/17	109.4	11.23	25.2	11.28	11.30	84.2	33,315	0.25%	大買/
2022/10/14	61.4	11.77	39	11.66	11.65	22.4	33,402	0.07%
2022/10/13	70.8	11.89	23	11.70	11.70	47.8	33,643	0.14%
2022/10/12	6.5	12.12	8.8	12.15	12.20	-2.3	33,503	-0.01%
2022/10/11	19.4	12.11	11	12.18	12.15	8.4	33,678	0.02%
2022/10/07	31	12.30	6	12.37	12.35	25	33,475	0.07%
2022/10/06	8	12.34	22.2	12.36	12.40	-14.2	33,769	-0.04%
2022/10/05	3.5	12.26	66.1	12.22	12.30	-62.6	34,247	-0.18%
2022/10/04	21.1	11.91	8	11.94	11.90	13.1	34,793	0.04%
2022/10/03	15.5	11.82	6	11.80	11.80	9.5	34,722	0.03%
2022/09/30	30.8	12.01	26	11.98	12.00	4.8	34,939	0.01%
2022/09/29	18	12.18	9.4	12.27	12.25	8.6	35,131	0.02%
2022/09/28	76.9	12.26	26.1	12.15	12.15	50.8	36,677	0.14%
2022/09/27	19.3	12.51	15.2	12.57	12.55	4.1	37,719	0.01%
2022/09/26	42.1	12.65	37	12.69	12.60	5.1	38,487	0.01%
2022/09/23	25.4	12.92	50	12.90	12.85	-24.6	39,310	-0.06%
2022/09/22	37.9	12.80	0.1	12.85	12.80	37.8	40,238	0.09%
2022/09/21	72.8	12.97	1	13.00	13.00	71.8	40,178	0.18%
2022/09/20	14.2	13.09	3.9	13.04	13.10	10.3	40,194	0.03%
2022/09/19	15.4	12.97	0.5	13.00	12.95	14.9	40,364	0.04%
2022/09/16	29.2	13.10	14	13.10	13.10	15.2	40,380	0.04%
2022/09/15	52.7	13.17	0	0.00	13.15	52.7	40,371	0.13%
2022/09/14	3.1	13.12	1	13.10	13.10	2.1	40,646	0.01%
2022/09/13	12.2	13.36	13	13.39	13.40	-0.8	41,148	0.00%
2022/09/12	0.3	13.30	29	13.24	13.35	-28.8	42,125	-0.07%
2022/09/08	21	12.90	0	0.00	13.05	21	42,931	0.05%
2022/09/07	43.6	12.88	3	12.85	12.85	40.6	43,472	0.09%
2022/09/06	3.1	13.07	28.2	13.18	13.15	-25.1	43,131	-0.06%
2022/09/05	24.3	13.01	0.8	13.06	13.10	23.5	43,196	0.05%
2022/09/02	59.2	13.17	10.1	13.30	13.15	49.1	43,369	0.11%
2022/09/01	36.5	13.23	2.1	13.23	13.30	34.4	43,288	0.08%
2022/08/31	7.3	13.38	7	13.40	13.40	0.3	43,083	0.00%
2022/08/30	23.4	13.32	0.3	13.35	13.35	23.1	42,942	0.05%
2022/08/29	30	13.40	9.6	13.43	13.35	20.4	42,862	0.05%
2022/08/26	2.5	13.76	1	13.70	13.75	1.5	42,686	0.00%
2022/08/25	5	13.59	1.7	13.60	13.65	3.3	42,924	0.01%
2022/08/24	31.6	13.52	6.1	13.55	13.55	25.5	43,184	0.06%
2022/08/23	36.3	13.59	8	13.55	13.55	28.3	44,962	0.06%
2022/08/22	30.5	13.79	30	13.80	13.80	0.5	45,880	0.00%
2022/08/19	27.4	13.85	0	0.00	13.90	27.4	46,495	0.06%
2022/08/18	28.3	13.90	0	0.00	13.85	28.3	47,213	0.06%
2022/08/17	29	13.97	7	14.00	14.00	22	48,740	0.05%
2022/08/16	6.8	13.86	38	13.89	13.90	-31.2	49,597	-0.06%
2022/08/15	16.9	13.92	6	13.90	13.90	10.9	50,188	0.02%
2022/08/12	17.3	13.85	14	13.90	13.90	3.3	50,247	0.01%
2022/08/11	43.8	13.87	59.6	13.92	13.90	-15.8	50,440	-0.03%
2022/08/10	63.3	13.58	15	13.59	13.55	48.3	50,223	0.10%
2022/08/09	15	13.39	3.1	13.37	13.40	11.9	50,048	0.02%
2022/08/08	16.8	13.32	21.2	13.35	13.35	-4.4	50,538	-0.01%
2022/08/05	17.2	13.17	313.1	13.10	13.35	-296	50,824	-0.58%	大賣/鉅額交易
2022/08/04	47.2	12.79	17.3	12.79	12.85	29.9	51,344	0.06%
2022/08/03	85.6	12.76	17	12.78	12.85	68.6	51,628	0.13%
2022/08/02	48.7	12.83	0	0.00	12.90	48.7	52,319	0.09%
2022/08/01	42	12.98	41.9	13.03	13.05	0.1	53,286	0.00%
2022/07/29	63.1	12.94	60.1	13.02	12.90	3	53,744	0.01%
2022/07/28	15.1	12.92	24.8	12.95	12.95	-9.7	53,825	-0.02%
2022/07/27	31.6	12.81	32	12.89	12.85	-0.4	53,828	0.00%
2022/07/26	11.5	12.95	34	12.96	12.95	-22.5	54,020	-0.04%
2022/07/25	19.1	12.88	41	12.84	12.85	-21.9	54,429	-0.04%
2022/07/22	34.8	12.70	9.2	12.72	12.75	25.5	54,861	0.05%
2022/07/21	63.3	12.54	38	12.54	12.65	25.3	55,525	0.05%
2022/07/20	32.1	12.87	12	12.97	12.75	20.1	55,493	0.04%
2022/07/19	48.7	12.81	10	12.85	12.80	38.7	55,479	0.07%
2022/07/18	18.2	12.66	22.3	12.71	12.70	-4.1	55,457	-0.01%
2022/07/15	20.9	12.54	10	12.60	12.50	10.9	55,469	0.02%
2022/07/14	18.1	12.71	0	0.00	12.75	18.1	55,745	0.03%
2022/07/13	26.6	12.76	68.2	12.73	12.80	-41.6	55,895	-0.07%
2022/07/12	56	12.36	38	12.30	12.30	18	56,245	0.03%
2022/07/11	14.6	12.85	6	12.81	12.80	8.6	56,183	0.02%
2022/07/08	60.3	12.94	2.4	13.05	12.90	57.9	56,933	0.10%
2022/07/07	91.5	12.91	6	12.94	12.90	85.5	56,884	0.15%
2022/07/06	82.2	13.03	15	13.18	12.90	67.2	56,712	0.12%
2022/07/05	119.3	14.20	12.3	14.21	14.25	107	56,037	0.19%	大買/鉅額交易
2022/07/04	27.2	14.26	50.1	14.22	14.20	-22.9	55,263	-0.04%
2022/07/01	52.6	14.44	13	14.30	14.30	39.6	56,045	0.07%
2022/06/30	141.8	14.84	1	14.80	14.70	140.8	56,326	0.25%	大買/鉅額交易
2022/06/29	7	15.15	3	15.23	15.20	4	55,861	0.01%
2022/06/28	35	15.20	3.7	15.23	15.30	31.3	57,279	0.05%
2022/06/27	1.2	15.34	37.2	15.34	15.25	-36	57,834	-0.06%
2022/06/24	59	15.14	60.3	15.24	15.25	-1.3	57,680	0.00%
2022/06/23	70	15.04	94	15.04	15.10	-24	58,066	-0.04%
2022/06/22	29.1	15.28	38.1	15.34	15.10	-9	58,007	-0.02%
2022/06/21	15	14.96	43	15.14	15.30	-28	57,943	-0.05%
2022/06/20	66.9	14.88	1.1	14.83	14.70	65.8	57,917	0.11%
2022/06/17	60.4	15.04	32.1	15.06	15.15	28.4	57,370	0.05%
2022/06/16	56.2	15.50	5	15.44	15.25	51.2	57,547	0.09%
2022/06/15	7.1	15.53	12.6	15.51	15.50	-5.5	60,394	-0.01%
2022/06/14	28.1	15.52	143	15.43	15.55	-114.9	61,948	-0.19%	大賣/鉅額交易
2022/06/13	130.3	15.40	31	15.46	15.50	99.3	62,344	0.16%	大買/
2022/06/10	13.5	15.86	0	15.90	15.85	13.4	62,582	0.02%
2022/06/09	12.6	16.02	21	16.15	16.00	-8.4	62,879	-0.01%
2022/06/08	14	16.01	17	16.03	16.00	-3	63,200	0.00%
2022/06/07	36	15.91	0	0.00	15.90	36	64,557	0.06%
2022/06/06	4	16.00	50	16.01	16.05	-46	65,053	-0.07%
2022/06/02	40.8	15.82	10	15.83	15.80	30.8	66,395	0.05%
2022/06/01	79.3	16.04	6.3	16.04	15.95	73	69,532	0.10%
2022/05/31	90	16.02	40	16.06	16.20	50	71,755	0.07%
2022/05/30	64.8	16.00	95	16.05	16.15	-30.2	70,440	-0.04%
2022/05/27	43.3	15.48	58.1	15.46	15.50	-14.8	71,191	-0.02%
2022/05/26	84.1	15.19	20	15.28	15.15	64.1	71,903	0.09%
2022/05/25	85.8	15.21	66	15.17	15.20	19.8	72,657	0.03%
2022/05/24	159.5	15.85	21	15.66	15.60	138.5	73,540	0.19%	大買/鉅額交易
2022/05/23	42.5	15.74	10	15.90	15.90	32.5	72,906	0.04%
2022/05/20	8.6	15.88	13	15.92	15.90	-4.5	73,902	-0.01%
2022/05/19	46.5	15.83	17.2	15.83	15.80	29.3	74,219	0.04%
2022/05/18	91.3	16.27	82.2	16.13	16.35	9.1	74,585	0.01%
2022/05/17	50.6	15.87	128.4	15.85	15.85	-77.8	74,977	-0.10%	大賣/
2022/05/16	60.9	15.88	49.4	15.95	15.85	11.5	75,317	0.02%
2022/05/13	44.2	15.97	76.2	16.04	16.00	-32	75,827	-0.04%
2022/05/12	81.6	16.00	187.1	16.13	15.85	-105.5	76,243	-0.14%	大賣/鉅額交易
2022/05/11	40.2	16.51	9	16.62	16.40	31.2	75,317	0.04%
2022/05/10	50.3	16.63	28.2	16.56	16.70	22.1	75,489	0.03%
2022/05/09	126.6	16.93	62	16.90	16.85	64.6	75,350	0.09%	大買/
2022/05/06	95	17.31	24.6	17.37	17.45	70.4	75,578	0.09%
2022/05/05	103.6	17.67	5.1	17.78	17.65	98.5	77,448	0.13%	大買/
2022/05/04	147	17.64	9.1	17.66	17.70	137.9	77,747	0.18%	大買/鉅額交易
2022/05/03	25.2	17.68	14	17.71	17.70	11.2	78,503	0.01%
2022/04/29	60.9	17.97	21.7	17.98	17.95	39.2	79,946	0.05%
2022/04/28	21.8	17.70	11.1	17.55	17.90	10.7	81,077	0.01%
2022/04/27	149.8	17.79	72	17.74	17.80	77.8	82,023	0.09%	大買/
2022/04/26	48.7	18.20	73.6	18.24	18.20	-24.8	82,580	-0.03%
2022/04/25	85.2	18.22	18	18.21	18.15	67.2	83,009	0.08%
2022/04/22	34.1	18.52	11.3	18.56	18.60	22.8	84,359	0.03%
2022/04/21	65.7	18.49	9.4	18.45	18.40	56.2	87,723	0.06%
2022/04/20	46.1	18.50	18.1	18.55	18.75	28	89,730	0.03%
2022/04/19	56.3	18.57	41	18.58	18.50	15.3	92,335	0.02%
2022/04/18	120.6	18.70	156.5	18.68	18.50	-35.9	96,008	-0.04%	大買/大賣/
2022/04/15	34.9	18.99	30.2	18.99	19.00	4.7	95,286	0.00%
2022/04/14	101.1	19.30	557.1	19.25	19.20	-456	95,330	-0.48%	大買/大賣/鉅額交易
2022/04/13	46.5	19.61	28	19.60	19.65	18.5	94,847	0.02%
2022/04/12	52.9	19.55	44.5	19.55	19.55	8.4	95,107	0.01%
2022/04/11	65.3	19.78	40	19.82	19.75	25.3	94,877	0.03%
2022/04/08	36.5	19.42	30.5	19.59	19.80	6	95,305	0.01%
2022/04/07	103.6	19.60	95.4	19.63	19.30	8.2	96,001	0.01%	大買/
2022/04/06	148.6	19.51	133.2	19.59	19.70	15.4	95,900	0.02%	大買/大賣/
2022/04/01	64.2	19.21	135.5	19.20	19.30	-71.3	95,306	-0.07%	大賣/
2022/03/31	35.1	19.36	106.3	19.27	19.20	-71.2	94,938	-0.07%	大賣/
2022/03/30	23	19.06	149.2	19.08	19.05	-126.2	94,025	-0.13%	大賣/鉅額交易
2022/03/29	25.1	18.90	51.5	18.91	18.95	-26.4	94,476	-0.03%
2022/03/28	17.8	18.61	37	18.80	18.95	-19.2	95,706	-0.02%
2022/03/25	92.4	18.85	12.2	18.85	18.75	80.2	96,220	0.08%
2022/03/24	28	18.92	93.5	18.99	19.00	-65.5	97,646	-0.07%
2022/03/23	39.6	18.93	75.9	18.99	19.00	-36.2	100,697	-0.04%
2022/03/22	53.7	18.72	24	18.68	18.75	29.7	100,951	0.03%
2022/03/21	171.3	18.83	127	18.89	18.80	44.3	100,950	0.04%	大買/大賣/
2022/03/18	65.4	18.73	110	18.89	19.05	-44.6	100,367	-0.04%	大賣/
2022/03/17	217.1	18.50	477.5	18.44	18.65	-260.4	97,396	-0.27%	大買/大賣/鉅額交易
2022/03/16	366	17.81	22	17.88	17.85	344	96,195	0.36%	大買/鉅額交易
2022/03/15	20.8	17.77	27.7	17.65	17.80	-7	95,878	-0.01%
2022/03/14	20.6	17.55	18.7	17.51	17.55	1.9	95,870	0.00%
2022/03/11	98	17.49	30.5	17.57	17.50	67.4	96,277	0.07%
2022/03/10	87.7	17.66	78.6	17.69	17.70	9.1	96,520	0.01%
2022/03/09	51.7	17.08	17.7	17.10	17.05	33.9	95,926	0.04%
2022/03/08	191.9	17.02	29	17.06	16.95	162.9	95,709	0.17%	大買/鉅額交易
2022/03/07	268.9	17.01	243.8	17.04	17.05	25.1	94,838	0.03%	大買/大賣/
2022/03/04	272.2	18.00	770.6	17.96	17.90	-498.4	92,986	-0.54%	大買/大賣/鉅額交易
2022/03/03	48.2	18.45	16.1	18.47	18.45	32.1	91,649	0.04%
2022/03/02	176.5	18.37	27.3	18.33	18.40	149.2	92,395	0.16%	大買/鉅額交易
2022/03/01	115.6	18.69	388.7	18.68	18.75	-273.1	91,081	-0.30%	大買/大賣/鉅額交易
2022/02/25	494.9	18.80	47	18.79	18.95	447.9	90,730	0.49%	大買/鉅額交易
2022/02/24	303.3	18.95	552.3	18.86	18.85	-249	90,257	-0.28%	大買/大賣/鉅額交易
2022/02/23	17.7	19.34	38	19.35	19.35	-20.3	88,904	-0.02%
2022/02/22	132.7	19.25	35	19.36	19.40	97.7	90,191	0.11%	大買/
2022/02/21	38.3	19.51	13	19.55	19.60	25.3	91,665	0.03%
2022/02/18	32.2	19.48	64.4	19.50	19.50	-32.3	96,169	-0.03%
2022/02/17	25.2	19.42	39.1	19.51	19.35	-13.9	96,496	-0.01%
2022/02/16	18.4	19.34	38	19.33	19.30	-19.6	97,777	-0.02%
2022/02/15	166.6	19.28	62.4	19.45	19.15	104.2	100,508	0.10%	大買/鉅額交易
2022/02/14	43.7	19.09	19.1	19.07	19.20	24.6	100,398	0.02%
2022/02/11	64.9	19.29	63	19.31	19.30	1.9	99,506	0.00%
2022/02/10	77.4	19.13	13.1	19.20	19.30	64.4	99,021	0.06%
2022/02/09	18.7	19.32	26.5	19.29	19.30	-7.9	98,611	-0.01%
2022/02/08	26.7	19.07	41	19.19	19.25	-14.3	98,050	-0.01%
2022/02/07	169.4	18.78	126.5	18.95	19.10	43	96,860	0.04%	大買/大賣/
2022/01/26	49.8	18.20	5.2	18.18	18.20	44.6	94,430	0.05%
2022/01/25	74.4	18.13	22.2	18.15	18.20	52.2	93,985	0.06%
2022/01/24	97.8	18.04	82.5	18.12	18.45	15.3	93,199	0.02%
2022/01/21	111.3	18.38	139.2	18.45	18.40	-27.9	91,776	-0.03%	大買/大賣/
2022/01/20	95	18.62	135	18.66	18.75	-40	90,155	-0.04%	大賣/
2022/01/19	104.4	18.96	90	18.99	18.85	14.4	88,874	0.02%	大買/
2022/01/18	483.2	18.98	33.9	19.01	19.10	449.4	87,706	0.51%	大買/鉅額交易
2022/01/17	82.8	18.97	41	18.92	18.90	41.8	86,585	0.05%
2022/01/14	278.1	18.82	436.5	18.89	18.85	-158.3	84,692	-0.19%	大買/大賣/鉅額交易
2022/01/13	604.5	18.58	198.4	18.60	18.65	406.2	81,356	0.50%	大買/大賣/鉅額交易
2022/01/12	270	18.33	177.6	18.34	18.45	92.4	79,413	0.12%	大買/大賣/
2022/01/11	521.9	17.85	881.1	17.95	18.25	-359.2	76,726	-0.47%	大買/大賣/鉅額交易
2022/01/10	17.1	17.28	26	17.29	17.35	-8.9	73,683	-0.01%
2022/01/07	23	17.27	57	17.30	17.30	-34	73,695	-0.05%
2022/01/06	216.1	17.29	17	17.25	17.25	199.1	73,345	0.27%	大買/鉅額交易
2022/01/05	14	17.24	186	17.25	17.20	-172	73,189	-0.24%	大賣/鉅額交易
2022/01/04	21.4	17.09	12	17.08	17.10	9.4	73,110	0.01%
2022/01/03	160.9	17.17	76	17.18	17.15	84.9	72,981	0.12%	大買/
2021/12/30	227.3	17.47	163.4	17.47	17.50	63.9	71,626	0.09%	大買/大賣/
2021/12/29	101	17.42	157.6	17.44	17.60	-56.6	70,492	-0.08%	大買/大賣/
2021/12/28	214	16.96	77	16.99	17.10	137	69,355	0.20%	大買/鉅額交易
2021/12/27	76.8	16.86	18.1	16.89	16.90	58.7	68,922	0.09%
2021/12/24	22.3	16.80	203.5	16.87	16.85	-181.2	69,645	-0.26%	大賣/鉅額交易
2021/12/23	155.1	16.65	16.4	16.70	16.70	138.7	69,265	0.20%	大買/鉅額交易
2021/12/22	48.2	16.57	4	16.62	16.65	44.2	68,755	0.06%
2021/12/21	50	16.56	18	16.56	16.60	32	67,626	0.05%
2021/12/20	125.3	16.63	36.4	16.74	16.55	88.9	67,018	0.13%	大買/
2021/12/17	68	16.80	73	16.88	16.85	-5.1	65,735	-0.01%
2021/12/16	37.3	16.48	31	16.48	16.50	6.3	62,859	0.01%
2021/12/15	25.2	16.54	30.2	16.57	16.55	-5.1	63,353	-0.01%
2021/12/14	37	16.50	14.1	16.54	16.60	22.9	64,095	0.04%
2021/12/13	26.3	16.69	24.6	16.66	16.65	1.7	65,341	0.00%
2021/12/10	156.2	16.68	2.2	16.75	16.60	154	65,336	0.24%	大買/鉅額交易
2021/12/09	31.6	16.52	26	16.57	16.65	5.6	66,257	0.01%
2021/12/08	177.7	16.64	5	16.57	16.50	172.7	66,982	0.26%	大買/鉅額交易
2021/12/07	63.3	16.67	8	16.50	16.70	55.3	66,222	0.08%
2021/12/06	33.6	16.49	139.4	16.26	16.45	-105.9	65,707	-0.16%	大賣/鉅額交易
2021/12/03	80.2	16.43	80	16.42	16.35	0.2	65,448	0.00%
2021/12/02	38	16.12	90	16.14	16.15	-52	65,049	-0.08%
2021/12/01	38.6	16.16	51	16.19	16.25	-12.4	64,906	-0.02%
2021/11/30	271	16.20	4	16.40	16.40	267	64,479	0.41%	大買/鉅額交易
2021/11/29	137.7	16.10	363	16.02	16.20	-225.3	64,003	-0.35%	大買/大賣/鉅額交易
2021/11/26	177.5	16.46	38.8	16.42	16.35	138.7	63,263	0.22%	大買/鉅額交易
2021/11/25	130.2	16.67	75	16.67	16.80	55.2	62,823	0.09%	大買/
2021/11/24	76	16.86	35.6	16.81	16.80	40.3	63,421	0.06%
2021/11/23	62	16.76	65.1	16.79	16.80	-3.1	62,961	0.00%
2021/11/22	83.7	16.70	49	16.65	16.70	34.7	62,204	0.06%
2021/11/19	169.5	16.83	134.2	16.88	16.85	35.3	61,861	0.06%	大買/大賣/
2021/11/18	431	17.20	390.1	17.14	17.10	41	60,633	0.07%	大買/大賣/
2021/11/17	511.2	16.64	277.3	16.72	16.95	233.9	58,267	0.40%	大買/大賣/鉅額交易
2021/11/16	37.1	15.38	35.1	15.41	15.65	2.1	54,411	0.00%
2021/11/15	295.2	15.68	211	15.60	15.60	84.2	54,942	0.15%	大買/大賣/
2021/11/12	137	15.06	487.9	14.99	15.30	-350.9	53,620	-0.65%	大買/大賣/鉅額交易
2021/11/11	120.3	14.49	57	14.52	14.50	63.3	51,294	0.12%	大買/
2021/11/10	13	14.28	5.2	14.30	14.35	7.8	53,352	0.01%
2021/11/09	0	0.00	33.1	14.30	14.30	-33.1	56,846	-0.06%
2021/11/08	1	14.25	34.3	14.25	14.30	-33.3	57,001	-0.06%
2021/11/05	71.8	14.13	12	14.15	14.15	59.8	58,065	0.10%
2021/11/04	23.1	14.16	8	14.20	14.15	15.1	59,407	0.03%
2021/11/03	8.1	14.13	13	14.15	14.15	-5	60,455	-0.01%
2021/11/02	50.3	14.11	5	14.15	14.15	45.3	61,236	0.07%
2021/11/01	14.4	14.14	0	0.00	14.10	14.4	61,653	0.02%
2021/10/29	12	14.20	2	14.20	14.20	10	61,686	0.02%
2021/10/28	0.1	14.30	12	14.30	14.35	-12	61,681	-0.02%
2021/10/27	2.2	14.30	19	14.31	14.30	-16.9	61,901	-0.03%
2021/10/26	0	0.00	34	14.25	14.30	-34	62,189	-0.05%
2021/10/25	11.8	14.13	10	14.17	14.15	1.8	62,115	0.00%
2021/10/22	15	14.14	7	14.15	14.15	8	63,530	0.01%
2021/10/21	10	14.15	3	14.15	14.15	7	64,559	0.01%
2021/10/20	34	14.11	7	14.24	14.15	27	64,956	0.04%
2021/10/19	71	14.25	18.3	14.24	14.25	52.7	65,046	0.08%
2021/10/18	19	14.20	33	14.26	14.20	-14	65,164	-0.02%
2021/10/15	10	14.10	13	14.06	14.10	-3	65,357	0.00%
2021/10/14	45.1	14.03	0	0.00	14.00	45.1	66,634	0.07%
2021/10/13	24	14.13	8	14.16	14.10	16	68,350	0.02%
2021/10/12	13	14.10	31.1	14.15	14.20	-18.1	70,419	-0.03%
2021/10/08	20	14.10	5.5	14.10	14.15	14.5	70,965	0.02%
2021/10/07	12	14.10	15.4	14.15	14.10	-3.4	71,561	0.00%
2021/10/06	20	13.93	3	13.95	14.00	17	72,631	0.02%
2021/10/05	41.1	13.89	2.6	13.96	13.95	38.4	73,764	0.05%
2021/10/04	70.1	13.94	4	13.98	13.90	66.1	74,530	0.09%
2021/10/01	42	13.97	8	14.01	14.00	34	76,499	0.04%
2021/09/30	19	14.02	0	0.00	14.20	19	76,853	0.02%
2021/09/29	61.2	14.06	39	14.10	14.05	22.2	77,139	0.03%
2021/09/28	16	14.15	1	14.10	14.20	15	77,236	0.02%
2021/09/27	7	14.17	26	14.12	14.20	-19	77,492	-0.02%
2021/09/24	134.1	14.06	35	14.06	14.10	99.1	77,668	0.13%	大買/
2021/09/23	48.9	14.12	0	14.15	14.10	48.9	77,779	0.06%
2021/09/22	95.1	13.93	35	13.94	14.10	60.1	78,426	0.08%
2021/09/17	84.9	14.37	38.1	14.34	14.25	46.9	78,310	0.06%
2021/09/16	22.1	14.55	75.2	14.56	14.50	-53.1	77,892	-0.07%
2021/09/15	4	14.25	28	14.28	14.35	-24	76,980	-0.03%
2021/09/14	16	14.21	100.2	14.23	14.30	-84.2	78,401	-0.11%
2021/09/13	21	14.10	51	14.08	14.10	-30	80,629	-0.04%
2021/09/10	5.4	13.83	9.7	13.90	13.90	-4.4	80,610	-0.01%
2021/09/09	2	13.65	10	13.80	13.80	-8	81,822	-0.01%
2021/09/08	22	13.73	4	13.75	13.75	18	81,808	0.02%
2021/09/07	20	13.71	27.5	13.76	13.85	-7.5	81,940	-0.01%
2021/09/06	23	13.84	5	13.88	13.80	18	81,919	0.02%
2021/09/03	16	13.91	101	13.90	13.95	-85	81,961	-0.10%	大賣/
2021/09/02	63.3	13.82	204	13.94	13.75	-140.7	82,377	-0.17%	大賣/鉅額交易
2021/09/01	9	14.04	471	14.10	14.10	-462	81,731	-0.57%	大賣/鉅額交易
2021/08/31	56.5	13.98	45.2	14.12	14.20	11.3	81,436	0.01%
2021/08/30	501	13.91	40	14.09	14.20	461	81,177	0.57%	大買/鉅額交易
2021/08/27	8.4	13.70	16	13.78	13.80	-7.6	80,857	-0.01%
2021/08/26	12	13.57	5	13.57	13.65	7	80,751	0.01%
2021/08/25	40	13.56	9	13.57	13.65	31	81,508	0.04%
2021/08/24	25.5	13.37	27	13.34	13.40	-1.5	81,434	0.00%
2021/08/23	268.7	13.25	23	13.29	13.35	245.7	82,123	0.30%	大買/鉅額交易
2021/08/20	36.6	13.03	54	13.04	13.15	-17.4	82,382	-0.02%
2021/08/19	131.1	13.25	93	13.20	13.20	38.1	82,509	0.05%	大買/
2021/08/18	38.2	13.55	5	13.55	13.60	33.2	81,570	0.04%
2021/08/17	20.5	13.56	189	13.54	13.65	-168.5	81,339	-0.21%	大賣/鉅額交易
2021/08/16	250.8	13.87	77.2	14.00	13.70	173.6	80,832	0.21%	大買/鉅額交易
2021/08/13	297.1	14.44	333.3	14.17	14.30	-36.2	78,735	-0.05%	大買/大賣/
2021/08/12	24	13.88	21	13.86	13.85	3	76,171	0.00%
2021/08/11	67	13.92	46.4	13.94	13.90	20.6	77,421	0.03%
2021/08/10	255.8	13.77	25.3	13.79	13.85	230.5	79,013	0.29%	大買/鉅額交易
2021/08/09	52.4	14.17	473.1	14.15	14.15	-420.7	81,499	-0.52%	大賣/鉅額交易
2021/08/06	12.7	14.22	42	14.23	14.25	-29.3	82,427	-0.04%
2021/08/05	17	14.25	17	14.24	14.25	0	84,791	0.00%
2021/08/04	12	14.22	25	14.20	14.25	-13	90,808	-0.01%
2021/08/03	0	0.00	467.2	14.10	14.20	-467.2	95,849	-0.49%	大賣/鉅額交易
2021/08/02	8.4	14.14	35.4	14.13	14.20	-27	98,894	-0.03%
2021/07/30	34.3	14.16	1.1	14.15	14.10	33.2	99,430	0.03%
2021/07/29	16	14.02	4.1	14.00	14.10	12	100,379	0.01%
2021/07/28	52.2	13.73	105	13.76	13.85	-52.9	102,409	-0.05%	大賣/
2021/07/27	88.1	14.02	5	14.04	13.95	83.1	106,150	0.08%
2021/07/26	105.2	14.37	39	14.56	14.25	66.2	107,347	0.06%	大買/
2021/07/23	53	14.35	8	14.38	14.40	45	109,081	0.04%
2021/07/22	36.1	14.15	46.1	14.18	14.20	-10	111,678	-0.01%
2021/07/21	27.1	14.08	44	14.05	14.10	-16.9	114,878	-0.01%
2021/07/20	48.1	14.09	56.6	14.13	14.15	-8.5	120,639	-0.01%
2021/07/19	326.1	14.59	21	14.64	14.45	305.1	121,839	0.25%	大買/鉅額交易
2021/07/16	41	14.61	68.1	14.53	14.70	-27.1	123,822	-0.02%
2021/07/15	66.8	14.12	47.3	14.09	14.20	19.4	122,551	0.02%
2021/07/14	66	13.95	30	13.94	13.95	36	122,986	0.03%
2021/07/13	148	13.95	234	14.05	13.80	-86	124,648	-0.07%	大買/大賣/
2021/07/12	641	14.00	52.7	14.00	13.95	588.3	124,581	0.47%	大買/鉅額交易
2021/07/09	209.3	13.73	256.1	13.80	13.70	-46.8	124,502	-0.04%	大買/大賣/
2021/07/08	298	13.93	110.5	13.86	13.95	187.5	124,941	0.15%	大買/大賣/鉅額交易
2021/07/07	25	13.37	43	13.46	13.50	-18	124,426	-0.01%
2021/07/06	29.1	13.26	111	13.31	13.30	-81.9	126,833	-0.06%	大賣/
2021/07/05	3.1	13.20	15	13.22	13.25	-11.9	126,659	-0.01%
2021/07/02	54	13.15	62	13.09	13.15	-8	126,296	-0.01%
2021/07/01	23.1	13.13	55.1	13.09	13.05	-32	126,328	-0.03%
2021/06/30	7	13.11	61	13.13	13.15	-54	126,167	-0.04%
2021/06/29	20	13.00	38	13.01	13.00	-18	126,127	-0.01%
2021/06/28	23.5	13.16	80.4	13.15	13.20	-56.9	125,824	-0.05%
2021/06/25	19	12.93	45	12.94	12.95	-26	125,374	-0.02%
2021/06/24	32.3	12.85	22	12.87	12.80	10.3	125,396	0.01%
2021/06/23	64.5	12.89	97.3	12.93	12.85	-32.8	126,305	-0.03%
2021/06/22	38	12.80	136	12.71	12.65	-98	126,230	-0.08%	大賣/
2021/06/21	18.9	12.16	8.7	12.23	12.15	10.2	123,178	0.01%
2021/06/18	152	12.34	5	12.30	12.25	147	122,899	0.12%	大買/鉅額交易
2021/06/17	15	12.42	11	12.40	12.45	4	122,509	0.00%
2021/06/16	1	12.30	71	12.30	12.35	-70	124,544	-0.06%
2021/06/15	13	12.40	52	12.38	12.40	-39	124,700	-0.03%
2021/06/11	2.3	12.45	13	12.47	12.50	-10.7	124,890	-0.01%
2021/06/10	26.2	12.42	30	12.44	12.45	-3.8	125,395	0.00%
2021/06/09	18.1	12.41	2	12.45	12.45	16.1	126,284	0.01%
2021/06/08	2	12.55	2.8	12.55	12.55	-0.8	126,469	0.00%
2021/06/07	90.5	12.58	11	12.57	12.50	79.5	128,135	0.06%
2021/06/04	4	12.60	49.8	12.59	12.65	-45.8	128,650	-0.04%
2021/06/03	16	12.67	17	12.77	12.70	-1	129,597	0.00%
2021/06/02	23	12.70	43.8	12.71	12.75	-20.8	130,004	-0.02%
2021/06/01	70	12.52	23	12.56	12.60	47	129,273	0.04%
2021/05/31	6.8	12.40	28	12.42	12.45	-21.3	129,332	-0.02%
2021/05/28	21	12.30	80	12.21	12.30	-59	128,901	-0.05%
2021/05/27	46	12.04	13	12.03	12.10	33	128,298	0.03%
2021/05/26	41	12.20	48	12.19	12.20	-7	128,177	-0.01%
2021/05/25	34.3	12.14	19	12.13	12.10	15.3	128,520	0.01%
2021/05/24	23.2	11.99	49.1	12.02	12.05	-25.9	128,334	-0.02%
2021/05/21	70	12.02	93	12.08	12.05	-23	128,303	-0.02%
2021/05/20	50.5	11.80	23	11.80	11.85	27.5	127,584	0.02%
2021/05/19	85	11.97	101.3	11.85	11.95	-16.3	126,812	-0.01%	大賣/
2021/05/18	124.4	11.91	212.5	11.91	12.10	-88.1	125,810	-0.07%	大買/大賣/
2021/05/17	316	11.48	306	11.37	11.20	10	123,704	0.01%	大買/大賣/
2021/05/14	138.2	12.13	162	12.05	12.10	-23.8	119,729	-0.02%	大買/大賣/
2021/05/13	142.2	12.12	231	12.20	12.10	-88.8	117,481	-0.08%	大買/大賣/
2021/05/12	458.8	12.51	1,403	12.44	12.40	-944.2	114,416	-0.83%	大買/大賣/鉅額交易
2021/05/11	598.2	13.29	370.2	13.18	13.00	228.1	108,102	0.21%	大買/大賣/鉅額交易
2021/05/10	193.5	13.25	370.5	13.26	13.35	-177	102,931	-0.17%	大買/大賣/鉅額交易
2021/05/07	77.3	12.76	28	12.73	12.85	49.3	100,112	0.05%
2021/05/06	109.1	12.71	118	12.70	12.75	-8.9	99,754	-0.01%	大買/大賣/
2021/05/05	218.3	12.53	433	12.59	12.60	-214.7	98,452	-0.22%	大買/大賣/鉅額交易
2021/05/04	383.2	12.52	483.1	12.28	12.35	-99.9	96,151	-0.10%	大買/大賣/
2021/05/03	235.4	13.04	131	13.07	13.00	104.4	91,250	0.11%	大買/大賣/鉅額交易
2021/04/29	501.4	13.00	55	13.11	13.05	446.4	89,321	0.50%	大買/鉅額交易
2021/04/28	1,081.5	13.14	187.2	13.17	13.15	894.3	86,923	1.03%	大買/大賣/鉅額交易
2021/04/27	381	13.34	183.7	13.37	13.45	197.3	84,339	0.23%	大買/大賣/鉅額交易
2021/04/26	237.8	13.06	326.4	13.18	13.50	-88.7	80,862	-0.11%	大買/大賣/
2021/04/23	273	12.05	135.3	12.21	12.30	137.7	74,293	0.19%	大買/大賣/鉅額交易
2021/04/22	488.2	12.07	258.1	11.99	11.85	230.1	72,104	0.32%	大買/大賣/鉅額交易
2021/04/21	91.2	11.70	68	11.72	11.75	23.2	68,469	0.03%
2021/04/20	227.7	11.84	60.5	11.79	11.80	167.2	68,119	0.25%	大買/鉅額交易
2021/04/19	259.9	11.66	84.6	11.64	11.80	175.3	67,727	0.26%	大買/鉅額交易
2021/04/16	58.2	11.22	22.4	11.23	11.25	35.8	67,623	0.05%
2021/04/15	73.3	11.19	28	11.22	11.25	45.3	67,182	0.07%
2021/04/14	47	11.00	23	11.00	11.05	24	66,270	0.04%
2021/04/13	47	11.18	60.5	11.16	11.05	-13.5	65,355	-0.02%
2021/04/12	158.2	10.96	291.8	11.01	11.15	-133.6	63,818	-0.21%	大買/大賣/鉅額交易
2021/04/09	35	10.38	24	10.36	10.40	11	60,551	0.02%
2021/04/08	29	10.42	32	10.40	10.40	-3	60,532	0.00%
2021/04/07	28	10.40	26.1	10.42	10.45	1.9	61,313	0.00%
2021/04/06	51.6	10.50	74	10.50	10.45	-22.4	61,136	-0.04%
2021/04/01	7	10.52	17	10.50	10.50	-10	60,829	-0.02%
2021/03/31	53	10.43	58.3	10.49	10.50	-5.3	60,761	-0.01%
2021/03/30	33	10.36	0	0.00	10.40	33	61,195	0.05%
2021/03/29	33.6	10.46	13.3	10.46	10.50	20.3	61,482	0.03%
2021/03/26	127	10.56	89	10.59	10.50	38	62,181	0.06%	大買/
2021/03/25	165	10.35	111	10.43	10.50	54	62,038	0.09%	大買/大賣/
2021/03/24	41	10.15	60	10.15	10.20	-19	62,349	-0.03%
2021/03/23	15	10.21	30.1	10.26	10.20	-15.1	62,367	-0.02%
2021/03/22	20	10.13	82	10.11	10.15	-62	62,486	-0.10%
2021/03/19	155	10.06	58	10.05	10.00	97	62,256	0.16%	大買/
2021/03/18	50.6	10.01	27.4	10.06	10.00	23.2	60,575	0.04%
2021/03/17	23.3	10.03	2	10.08	10.05	21.3	60,896	0.04%
2021/03/16	185	10.10	203	10.15	10.10	-18	60,755	-0.03%	大買/大賣/
2021/03/15	46	10.03	56	10.02	10.10	-10	60,452	-0.02%
2021/03/12	10.2	9.84	95	9.81	9.87	-84.8	59,766	-0.14%
2021/03/11	92	9.85	31	9.87	9.83	61	60,524	0.10%
2021/03/10	70.1	9.78	104.5	9.79	9.80	-34.4	59,580	-0.06%	大賣/
2021/03/09	20	9.63	114.3	9.65	9.70	-94.3	58,773	-0.16%	大賣/
2021/03/08	13.2	9.49	49	9.51	9.46	-35.8	57,704	-0.06%
2021/03/05	9.2	9.42	23	9.40	9.44	-13.8	57,289	-0.02%
2021/03/04	18.4	9.39	38.2	9.42	9.45	-19.8	58,862	-0.03%
2021/03/03	12.7	9.38	216.2	9.41	9.42	-203.5	58,451	-0.35%	大賣/鉅額交易
2021/03/02	3.4	9.32	9.7	9.30	9.28	-6.4	57,903	-0.01%
2021/02/26	241.4	9.35	16	9.43	9.30	225.4	57,908	0.39%	大買/鉅額交易
2021/02/25	35.2	9.48	60.3	9.48	9.55	-25.1	56,837	-0.04%
2021/02/24	18.6	9.35	10	9.35	9.31	8.6	55,825	0.02%
2021/02/23	56	9.25	12	9.28	9.29	44	55,424	0.08%
2021/02/22	24.3	9.23	13.2	9.21	9.20	11	54,947	0.02%
2021/02/18	2	9.23	21	9.26	9.25	-19	54,667	-0.03%
2021/02/17	13.4	9.19	25	9.18	9.19	-11.6	54,240	-0.02%
2021/02/05	9.3	9.04	3.3	9.05	9.06	6	53,406	0.01%
2021/02/04	7	9.02	2.2	9.02	9.03	4.8	53,389	0.01%
2021/02/03	0.1	9.01	6	9.04	9.05	-5.9	53,773	-0.01%
2021/02/02	19	8.95	22	9.02	8.95	-3	53,969	-0.01%
2021/02/01	3	8.93	53	8.95	8.93	-50	53,717	-0.09%
2021/01/29	30	8.96	8	8.96	8.92	22	53,647	0.04%
2021/01/28	37	8.96	6	8.98	8.94	31	53,137	0.06%
2021/01/27	17.1	9.03	5	9.07	9.01	12.1	52,475	0.02%
2021/01/26	23	9.03	12	9.07	9.04	11	52,234	0.02%
2021/01/25	22	9.09	0	0.00	9.08	22	51,945	0.04%
2021/01/22	58.4	9.04	6.4	9.09	9.04	52	51,816	0.10%
2021/01/21	113.1	9.15	0.5	9.10	9.06	112.6	51,422	0.22%	大買/鉅額交易
2021/01/20	17	9.14	0	0.00	9.06	17	51,121	0.03%
2021/01/19	1	9.30	11.1	9.31	9.31	-10.1	50,347	-0.02%
2021/01/18	26	9.16	92	9.16	9.25	-66	50,015	-0.13%
2021/01/15	66	9.32	37	9.37	9.28	29	49,517	0.06%
2021/01/14	7	9.46	15	9.45	9.46	-8	49,113	-0.02%
2021/01/13	39.2	9.53	39.6	9.52	9.51	-0.4	48,581	0.00%
2021/01/12	61	9.54	121	9.61	9.47	-60	47,754	-0.13%	大賣/
2021/01/11	135.3	9.72	207	9.67	9.71	-71.7	46,504	-0.15%	大買/大賣/
2021/01/08	10	9.34	76	9.38	9.41	-66	44,014	-0.15%
2021/01/07	28.3	9.31	28.6	9.33	9.29	-0.4	43,079	0.00%
2021/01/06	26.3	9.28	105	9.33	9.28	-78.8	42,418	-0.19%	大賣/
2021/01/05	14.5	9.21	2	9.24	9.24	12.5	41,546	0.03%
2021/01/04	35.1	9.24	15	9.24	9.24	20.1	41,129	0.05%
2020/12/31	43	9.36	26.1	9.30	9.30	16.9	40,631	0.04%
2020/12/30	33.6	9.38	125	9.33	9.38	-91.4	39,974	-0.23%	大賣/
2020/12/29	22.5	9.21	0	0.00	9.18	22.5	38,800	0.06%
2020/12/28	43	9.17	50	9.16	9.17	-7	38,423	-0.02%
2020/12/25	19	9.23	60	9.26	9.20	-41	38,192	-0.11%
2020/12/24	34	9.19	51	9.19	9.22	-17	37,695	-0.05%
2020/12/23	26.2	9.04	12	9.05	9.19	14.2	36,409	0.04%
2020/12/22	16.9	9.10	7	9.13	9.05	9.9	35,227	0.03%
2020/12/21	211.6	9.07	10	9.09	9.11	201.6	34,095	0.59%	大買/鉅額交易
2020/12/18	12	9.09	57	9.16	9.04	-45	32,588	-0.14%
2020/12/17	10	9.11	18	9.11	9.15	-8	30,533	-0.03%
2020/12/16	5.2	9.11	12	9.08	9.10	-6.8	29,857	-0.02%
2020/12/15	22.3	8.97	0	0.00	8.94	22.3	29,180	0.08%
2020/12/14	45	9.06	2	9.06	9.06	43	28,503	0.15%
2020/12/11	119.9	9.09	130.1	9.02	9.07	-10.3	27,831	-0.04%	大買/大賣/
2020/12/10	45.8	8.94	1	8.91	8.96	44.8	26,740	0.17%
2020/12/09	42.3	8.88	5	8.88	8.90	37.3	26,316	0.14%
2020/12/08	71.4	8.98	205	8.98	8.95	-133.6	25,947	-0.52%	大賣/鉅額交易
2020/12/07	18.3	9.10	16	9.14	9.13	2.3	25,171	0.01%
2020/12/04	34.3	8.98	37	8.99	9.00	-2.8	23,819	-0.01%
2020/12/03	3.3	8.90	5	8.92	8.92	-1.8	22,879	-0.01%
2020/12/02	20.3	8.86	6	8.88	8.93	14.3	22,440	0.06%
2020/12/01	42	8.84	6	8.85	8.88	36	21,754	0.17%
2020/11/30	119.5	8.87	166.1	8.92	8.92	-46.6	21,563	-0.22%	大買/大賣/
2020/11/27	5	8.70	9.7	8.72	8.74	-4.7	19,732	-0.02%
2020/11/26	34.1	8.66	1	8.70	8.71	33.1	19,422	0.17%
2020/11/25	41.5	8.70	10	8.75	8.68	31.5	19,619	0.16%
2020/11/24	0	0.00	10	8.66	8.69	-10	19,222	-0.05%
2020/11/23	7.5	8.66	10	8.65	8.68	-2.5	19,056	-0.01%
2020/11/20	4	8.62	0	0.00	8.64	4	18,889	0.02%
2020/11/19	9	8.69	0	0.00	8.69	9	18,794	0.05%
2020/11/18	2	8.72	15	8.71	8.72	-13	18,609	-0.07%
2020/11/17	0	0.00	7	8.66	8.66	-7	18,466	-0.04%
2020/11/16	26	8.66	5	8.68	8.68	21	18,839	0.11%
2020/11/12	41	8.65	7	8.72	8.69	34	18,904	0.18%
2020/11/11	15	8.79	26	8.76	8.79	-11	18,722	-0.06%
2020/11/10	11	8.73	26	8.69	8.67	-15	18,183	-0.08%
2020/11/09	2.9	8.61	80.1	8.64	8.62	-77.1	17,793	-0.43%
2020/11/06	52	8.57	37	8.56	8.58	15	17,608	0.09%
2020/11/05	0	0.00	5	8.58	8.52	-5	17,546	-0.03%
2020/11/04	7	8.47	0	0.00	8.49	7	17,619	0.04%
2020/11/03	0	0.00	12	8.52	8.53	-12	17,807	-0.07%
2020/11/02	1	8.37	0	0.00	8.46	1	17,998	0.01%
2020/10/30	6	8.38	0	8.39	8.38	6	18,094	0.03%
2020/10/29	37.1	8.43	0.2	8.49	8.44	36.9	17,946	0.21%
2020/10/28	0	0.00	1	8.47	8.50	-1	17,975	-0.01%
2020/10/27	0	8.52	1	8.52	8.52	-1	18,143	-0.01%
2020/10/26	21	8.56	0	0.00	8.53	21	18,447	0.11%
2020/10/23	0	0.00	10	8.47	8.47	-10	18,589	-0.05%
2020/10/22	18	8.49	1	8.50	8.44	17	18,859	0.09%
2020/10/21	0	0.00	5	8.50	8.50	-5	18,834	-0.03%
2020/10/19	20	8.53	0	0.00	8.50	20	19,162	0.10%
2020/10/16	16	8.43	2	8.45	8.42	14	19,418	0.07%
2020/10/15	8	8.44	0	0.00	8.42	8	19,745	0.04%
2020/10/14	22	8.51	0	0.00	8.47	22	19,782	0.11%
2020/10/13	0	0.00	2	8.49	8.50	-2	19,956	-0.01%
2020/10/12	1	8.55	0	0.00	8.55	1	20,127	0.00%
2020/10/08	0	0.00	8	8.59	8.60	-8	20,342	-0.04%
2020/10/07	0	0.00	16	8.58	8.55	-16	20,568	-0.08%
2020/10/06	0	0.00	10	8.61	8.61	-10	20,790	-0.05%
2020/10/05	18	8.49	1	8.49	8.45	17	21,102	0.08%
2020/09/30	4	8.51	0	0.00	8.51	4	21,654	0.02%
2020/09/29	13	8.49	2	8.50	8.51	11	21,984	0.05%
2020/09/28	5	8.38	0	0.00	8.41	5	22,689	0.02%
2020/09/25	2	8.27	8.1	8.28	8.33	-6.1	24,011	-0.03%
2020/09/24	9	8.23	0	0.00	8.21	9	25,377	0.04%
2020/09/23	30	8.43	3	8.43	8.46	27	25,610	0.11%
2020/09/22	8	8.52	8	8.54	8.50	0	26,012	0.00%
2020/09/21	9	8.63	4	8.68	8.61	5	26,180	0.02%
2020/09/18	7	8.70	0	0.00	8.65	7	26,412	0.03%
2020/09/16	1	8.72	0	0.00	8.74	1	26,213	0.00%
2020/09/15	14	8.74	0	8.75	8.75	14	26,226	0.05%
2020/09/14	5	8.76	0	0.00	8.77	5	26,778	0.02%
2020/09/11	1	8.74	53.9	8.75	8.77	-52.9	26,860	-0.20%
2020/09/10	2	8.65	40.5	8.69	8.70	-38.5	26,718	-0.14%
2020/09/09	12	8.58	4	8.59	8.60	8	26,769	0.03%
2020/09/08	20	8.66	3	8.67	8.66	17	27,064	0.06%
2020/09/07	42	8.62	9	8.63	8.62	33	27,362	0.12%
2020/09/04	2	8.55	8	8.58	8.58	-6	27,860	-0.02%
2020/09/03	116	8.70	1.1	8.68	8.59	114.9	27,964	0.41%	大買/鉅額交易
2020/09/02	3	8.54	5	8.60	8.57	-2	27,849	-0.01%
2020/09/01	11	8.60	16	8.61	8.60	-5	28,084	-0.02%
2020/08/31	6	8.63	13	8.66	8.54	-7	28,148	-0.02%
2020/08/28	0	0.00	6	8.59	8.61	-6	28,056	-0.02%
2020/08/27	8	8.55	3	8.59	8.57	5	28,494	0.02%
2020/08/26	11	8.57	6	8.59	8.58	5	28,682	0.02%
2020/08/25	36	8.60	5	8.57	8.58	31	29,029	0.11%
2020/08/24	0	0.00	3	8.55	8.53	-3	29,425	-0.01%
2020/08/21	3	8.52	6.1	8.56	8.56	-3.1	29,646	-0.01%
2020/08/20	37	8.47	1	8.46	8.41	36	29,657	0.12%
2020/08/19	1	8.72	2	8.71	8.65	-1	29,248	0.00%
2020/08/17	2	8.64	0	0.00	8.70	2	29,196	0.01%
2020/08/14	6	8.63	0	0.00	8.66	6	29,191	0.02%
2020/08/13	0	0.00	24	8.69	8.68	-24	29,262	-0.08%
2020/08/12	34	8.68	20	8.68	8.68	14	29,449	0.05%
2020/08/11	1	8.69	4	8.72	8.68	-3	29,567	-0.01%
2020/08/10	1	8.74	12	8.72	8.72	-11	29,663	-0.04%
2020/08/07	14	8.65	3	8.67	8.66	11	29,659	0.04%
2020/08/06	11.8	8.74	11.1	8.71	8.71	0.7	29,540	0.00%
2020/08/05	1	8.64	6.4	8.64	8.63	-5.4	29,537	-0.02%
2020/08/04	1	8.61	3	8.61	8.58	-2	29,689	-0.01%
2020/08/03	4.2	8.57	8.2	8.55	8.53	-4	29,707	-0.01%
2020/07/31	11	8.64	0.2	8.65	8.64	10.8	29,568	0.04%
2020/07/30	13	8.64	4	8.69	8.66	9	29,583	0.03%
2020/07/29	1	8.75	8	8.73	8.75	-7	29,487	-0.02%
2020/07/28	59	8.59	22.3	8.58	8.59	36.7	29,815	0.12%
2020/07/27	113	8.71	3	8.70	8.61	110	30,109	0.37%	大買/鉅額交易
2020/07/24	14	8.76	0.1	8.75	8.75	13.9	30,314	0.05%
2020/07/23	13	8.87	0	0.00	8.86	13	30,505	0.04%
2020/07/22	0.4	8.85	59	8.86	8.90	-58.6	30,663	-0.19%
2020/07/21	10.2	8.88	13	8.90	8.85	-2.8	30,465	-0.01%
2020/07/20	15	8.91	8	8.93	8.94	7	30,241	0.02%
2020/07/17	1	8.90	23.8	8.92	8.91	-22.8	30,297	-0.08%
2020/07/16	4	8.88	2	8.90	8.87	2	30,725	0.01%
2020/07/15	32	8.90	1.3	8.87	8.86	30.7	30,708	0.10%
2020/07/14	17	8.89	21	8.89	8.88	-4	30,875	-0.01%
2020/07/13	32	8.78	4	8.79	8.81	28	31,115	0.09%
2020/07/10	34	8.75	0	0.00	8.75	34	31,523	0.11%
2020/07/09	55	8.88	0	0.00	8.83	55	31,610	0.17%
2020/07/08	27	8.92	3	8.92	8.92	24	31,802	0.08%
2020/07/07	114	9.00	5	8.94	8.94	109	31,687	0.34%	大買/鉅額交易
2020/07/06	33	9.02	54.3	9.02	9.04	-21.3	31,066	-0.07%
2020/07/03	108	9.47	42	9.47	9.47	66	29,825	0.22%	大買/
2020/07/02	34	9.47	2	9.47	9.48	32	28,526	0.11%
2020/07/01	30	9.47	60.2	9.47	9.48	-30.2	28,038	-0.11%
2020/06/30	10	9.43	12	9.38	9.46	-2	27,582	-0.01%
2020/06/29	14	9.34	3	9.34	9.37	11	27,984	0.04%
2020/06/24	74.7	9.38	20	9.34	9.34	54.7	27,915	0.20%
2020/06/23	32	9.36	20	9.34	9.33	12	28,234	0.04%
2020/06/22	5	9.30	0	0.00	9.32	5	28,295	0.02%
2020/06/19	87	9.32	1	9.34	9.26	86	28,847	0.30%
2020/06/18	11	9.35	3.5	9.35	9.40	7.5	28,729	0.03%
2020/06/17	3	9.38	4.3	9.40	9.40	-1.3	28,912	0.00%
2020/06/16	2	9.36	8	9.38	9.39	-6	29,766	-0.02%
2020/06/15	18	9.26	16	9.28	9.27	2	31,261	0.01%
2020/06/12	23	9.10	1	9.05	9.16	22	31,650	0.07%
2020/06/11	92	9.40	12	9.29	9.20	80	32,027	0.25%
2020/06/10	9	9.47	44	9.45	9.47	-35	31,963	-0.11%
2020/06/09	33.5	9.48	20	9.46	9.48	13.5	33,030	0.04%
2020/06/08	27	9.46	32	9.46	9.49	-5	33,656	-0.01%
2020/06/05	12	9.38	15	9.34	9.40	-3	33,743	-0.01%
2020/06/04	39	9.36	2	9.37	9.36	37	34,278	0.11%
2020/06/03	10	9.31	11.1	9.31	9.30	-1.1	34,614	0.00%
2020/06/02	1	9.15	0	0.00	9.14	1	34,369	0.00%
2020/06/01	21	9.14	1	9.15	9.11	20	34,332	0.06%
2020/05/29	10	9.02	0	0.00	9.09	10	34,099	0.03%
2020/05/28	2	9.06	0	0.00	9.00	2	33,815	0.01%
2020/05/27	1	9.05	39	9.07	9.07	-38	33,948	-0.11%
2020/05/26	5	9.05	1	8.98	9.02	4	34,214	0.01%
2020/05/25	4	8.91	0	0.00	8.97	4	34,322	0.01%
2020/05/22	24	8.96	1	8.94	8.93	23	34,457	0.07%
2020/05/21	1	9.02	0.5	9.01	9.01	0.5	34,522	0.00%
2020/05/20	1	9.03	2	9.00	9.02	-1	34,534	0.00%
2020/05/19	0	0.00	169	9.09	9.00	-169	34,542	-0.49%	大賣/鉅額交易
2020/05/18	200	8.98	1	8.95	8.95	199	34,373	0.58%	大買/鉅額交易
2020/05/15	15	9.00	4	8.94	8.95	11	34,217	0.03%
2020/05/14	33	9.00	0	0.00	8.99	33	34,006	0.10%
2020/05/13	2	9.04	0	0.00	9.04	2	33,834	0.01%
2020/05/12	4	9.06	12.7	9.07	9.04	-8.7	33,932	-0.03%
2020/05/11	4	9.10	36	9.10	9.10	-32	33,846	-0.09%
2020/05/08	0	0.00	15	9.04	8.98	-15	33,671	-0.04%
2020/05/07	2.3	8.93	23	8.97	8.93	-20.7	33,666	-0.06%
2020/05/06	3	8.92	8	8.90	8.90	-5	33,670	-0.01%
2020/05/05	1	8.98	0	0.00	8.92	1	33,636	0.00%
2020/05/04	38	8.83	51	8.86	8.93	-13	33,672	-0.04%
2020/04/30	22	9.06	53	9.08	9.06	-31	33,466	-0.09%
2020/04/29	37	8.85	33	8.96	8.98	4	33,376	0.01%
2020/04/28	43	8.72	50	8.74	8.76	-7	33,328	-0.02%
2020/04/27	15	8.58	3.6	8.59	8.58	11.4	34,140	0.03%
2020/04/24	45	8.42	3	8.45	8.40	42	34,012	0.12%
2020/04/23	13	8.45	2	8.44	8.43	11	34,060	0.03%
2020/04/22	8	8.33	1	8.38	8.39	7	33,930	0.02%
2020/04/21	24	8.36	24	8.31	8.36	0	33,923	0.00%
2020/04/20	23	8.61	0	0.00	8.56	23	33,551	0.07%
2020/04/17	82	8.64	22	8.68	8.60	60	33,599	0.18%
2020/04/16	119	8.54	7	8.54	8.51	112	33,464	0.33%	大買/鉅額交易
2020/04/15	32	8.62	6	8.64	8.66	26	33,094	0.08%
2020/04/14	9	8.47	16	8.50	8.51	-7	32,751	-0.02%
2020/04/13	146	8.33	17	8.36	8.35	129	32,360	0.40%	大買/鉅額交易
2020/04/10	11	8.07	9	8.09	8.13	2	31,789	0.01%
2020/04/09	2	7.95	1	7.89	7.95	1	31,596	0.00%
2020/04/08	16.1	7.79	9	7.80	7.83	7.1	31,500	0.02%
2020/04/07	2	7.76	4	7.74	7.76	-2	31,386	-0.01%
2020/04/06	2	7.64	0	0.00	7.65	2	31,416	0.01%
2020/04/01	12	7.50	6	7.52	7.51	6	31,248	0.02%
2020/03/31	30	7.51	0	0.00	7.42	30	31,109	0.10%
2020/03/30	3	7.60	9	7.62	7.74	-6	30,327	-0.02%
2020/03/27	6	7.84	17	7.84	7.81	-11	30,076	-0.04%
2020/03/26	40	7.54	0	0.00	7.60	40	29,712	0.13%
2020/03/25	11	7.52	5	7.56	7.54	6	29,961	0.02%
2020/03/24	4	7.36	16	7.38	7.26	-12	29,536	-0.04%
2020/03/23	14	7.06	0	0.00	7.01	14	29,297	0.05%
2020/03/20	24	7.26	11	7.26	7.35	13	29,208	0.04%
2020/03/19	61	7.06	4	7.10	6.90	57	28,477	0.20%
2020/03/18	16	7.54	53	7.55	7.50	-37	27,654	-0.13%
2020/03/17	31.3	7.68	12	7.79	7.60	19.3	27,212	0.07%
2020/03/16	24	8.00	1	7.96	7.93	23	26,615	0.09%
2020/03/13	7	8.06	3	7.86	8.29	4	26,174	0.02%
2020/03/12	34	8.65	11	8.55	8.56	23	24,977	0.09%
2020/03/11	15	8.98	1	8.97	8.97	14	24,337	0.06%
2020/03/10	32	8.96	32	9.00	9.00	0	24,120	0.00%
2020/03/09	23	9.05	0	0.00	9.03	23	23,767	0.10%
2020/03/06	16	9.26	0.2	9.20	9.18	15.8	23,205	0.07%
2020/03/05	8	9.34	16	9.33	9.36	-8	23,122	-0.03%
2020/03/04	0	0.00	3	9.25	9.26	-3	23,182	-0.01%
2020/03/03	5	9.17	10	9.22	9.17	-5	23,128	-0.02%
2020/03/02	6	9.05	0	0.00	9.10	6	23,074	0.03%
2020/02/27	10	9.18	15	9.18	9.16	-5	23,444	-0.02%
2020/02/26	5	9.16	10	9.20	9.21	-5	23,176	-0.02%
2020/02/25	5	9.23	0	0.00	9.24	5	23,013	0.02%
2020/02/24	55	9.28	0	0.00	9.30	55	23,082	0.24%
2020/02/21	7	9.39	5	9.36	9.36	2	22,923	0.01%
2020/02/20	6	9.42	3	9.42	9.41	3	22,910	0.01%
2020/02/19	5	9.40	2	9.42	9.41	3	22,921	0.01%
2020/02/18	10	9.36	0	0.00	9.37	10	22,971	0.04%
2020/02/17	0	0.00	78.5	9.36	9.36	-78.5	23,118	-0.34%
2020/02/13	4	9.38	7	9.39	9.40	-3	23,611	-0.01%
2020/02/12	2	9.37	0	0.00	9.35	2	24,020	0.01%
2020/02/11	2	9.39	2	9.38	9.36	0	24,391	0.00%
2020/02/10	4	9.30	2	9.27	9.31	2	25,741	0.01%
2020/02/07	7	9.40	1	9.38	9.35	6	26,401	0.02%
2020/02/06	3	9.42	21	9.42	9.49	-18	27,017	-0.07%
2020/02/05	11	9.23	163	9.29	9.33	-152	27,138	-0.56%	大賣/鉅額交易
2020/02/04	24	9.25	2	9.33	9.29	22	27,028	0.08%
2020/02/03	28	9.18	0	0.00	9.23	28	27,101	0.10%
2020/01/31	13	9.29	0	0.00	9.29	13	26,842	0.05%
2020/01/30	41	9.37	67	9.40	9.26	-26	26,536	-0.10%
2020/01/20	1	9.84	0	0.00	9.84	1	25,320	0.00%
2020/01/17	8	9.85	0	0.00	9.85	8	25,290	0.03%
2020/01/16	8	9.84	15	9.83	9.85	-7	25,530	-0.03%
2020/01/15	5	9.83	0	0.00	9.84	5	25,653	0.02%
2020/01/14	0	0.00	6.2	9.87	9.88	-6.2	25,665	-0.02%
2020/01/13	25	9.81	4	9.81	9.83	21	25,487	0.08%
2020/01/10	27	9.74	8	9.75	9.74	19	25,698	0.07%
2020/01/09	0	0.00	16	9.62	9.63	-16	25,855	-0.06%
2020/01/08	1	9.60	0	0.00	9.56	1	25,981	0.00%
2020/01/07	2	9.66	0	0.00	9.65	2	25,779	0.01%
2020/01/06	12	9.68	216	9.66	9.65	-204	25,811	-0.79%	大賣/鉅額交易
2020/01/03	54	9.72	1	9.76	9.76	53	25,773	0.21%
2020/01/02	6	9.74	9	9.72	9.72	-3	25,819	-0.01%
2019/12/31	4	9.74	0	0.00	9.73	4	25,702	0.02%
2019/12/30	13	9.75	0	0.00	9.72	13	25,617	0.05%
2019/12/27	1	9.80	0.9	9.79	9.79	0.1	25,536	0.00%
2019/12/25	1	9.80	4	9.81	9.81	-3	25,467	-0.01%
2019/12/24	2	9.82	10	9.83	9.81	-8	25,460	-0.03%
2019/12/23	5	9.82	9	9.84	9.87	-4	25,535	-0.02%
2019/12/20	6	9.86	27.8	9.85	9.81	-21.8	25,509	-0.09%
2019/12/19	9	9.85	0	0.00	9.89	9	25,067	0.04%
2019/12/18	1	9.86	0.1	9.85	9.90	0.9	24,854	0.00%
2019/12/17	6	9.86	17	9.89	9.93	-11	24,888	-0.04%
2019/12/16	39	9.88	24	9.83	9.81	15	24,640	0.06%
2019/12/13	33	9.91	28	9.87	9.91	5	24,391	0.02%
2019/12/12	0	0.00	35.8	9.74	9.77	-35.8	23,478	-0.15%
2019/12/11	25	9.69	15	9.70	9.69	10	23,270	0.04%
2019/12/10	1	9.66	1	9.67	9.66	0	23,292	0.00%
2019/12/09	30	9.68	1	9.66	9.66	29	23,321	0.12%
2019/12/06	1	9.65	0	0.00	9.65	1	23,362	0.00%
2019/12/05	35	9.62	7	9.63	9.62	28	23,280	0.12%
2019/12/04	9	9.56	1.2	9.56	9.58	7.8	23,074	0.03%
2019/12/02	6	9.65	2	9.67	9.66	4	22,910	0.02%
2019/11/29	35	9.74	3	9.72	9.71	32	22,714	0.14%
2019/11/28	24	9.82	2	9.80	9.80	22	22,477	0.10%
2019/11/27	3	9.84	2.7	9.86	9.82	0.3	22,536	0.00%
2019/11/26	20	9.87	11	9.91	9.87	9	22,388	0.04%
2019/11/25	1	9.84	8.4	9.90	9.92	-7.4	21,636	-0.03%
2019/11/22	14	9.81	6.1	9.79	9.88	7.9	22,022	0.04%
2019/11/21	5	9.77	0	0.00	9.78	5	21,968	0.02%
2019/11/20	4	9.85	3	9.86	9.87	1	21,685	0.00%
2019/11/19	0	0.00	12	9.85	9.92	-12	21,566	-0.06%
2019/11/18	5	9.85	15	9.84	9.90	-10	21,519	-0.05%
2019/11/15	15	9.88	0	0.00	9.90	15	21,380	0.07%
2019/11/14	18	9.83	2	9.84	9.83	16	21,305	0.08%
2019/11/13	0	0.00	3	9.89	9.89	-3	21,386	-0.01%
2019/11/12	8	9.96	0	0.00	9.97	8	21,254	0.04%
2019/11/11	11	9.90	61	9.90	9.89	-50	21,061	-0.24%
2019/11/08	5	10.10	59	10.06	10.00	-54	20,524	-0.26%
2019/11/07	48	10.12	95	10.09	10.10	-47	20,082	-0.23%
2019/11/06	35	9.93	70.2	9.90	9.94	-35.2	18,601	-0.19%
2019/11/05	17	9.82	156	9.82	9.86	-139	18,098	-0.77%	大賣/鉅額交易
2019/11/04	18.2	9.62	43	9.62	9.65	-24.8	17,590	-0.14%
2019/11/01	6	9.52	13	9.49	9.54	-7	17,576	-0.04%
2019/10/31	7	9.53	208	9.56	9.50	-201	17,750	-1.13%	大賣/鉅額交易
2019/10/30	3	9.50	16	9.52	9.53	-13	17,597	-0.07%
2019/10/29	1	9.47	0	0.00	9.48	1	17,591	0.01%
2019/10/28	11	9.48	9	9.51	9.50	2	17,499	0.01%
2019/10/25	3	9.49	5	9.53	9.47	-2	17,436	-0.01%
2019/10/24	0	0.00	15	9.54	9.54	-15	17,336	-0.09%
2019/10/23	7	9.43	0	0.00	9.41	7	17,087	0.04%
2019/10/22	1	9.45	69	9.48	9.49	-68	17,005	-0.40%
2019/10/21	35	9.45	1	9.46	9.45	34	16,986	0.20%
2019/10/18	27	9.43	0	0.00	9.47	27	16,897	0.16%
2019/10/17	10	9.38	22	9.44	9.46	-12	16,469	-0.07%
2019/10/16	1	9.24	20	9.30	9.34	-19	16,019	-0.12%
2019/10/15	2	9.24	0	0.00	9.24	2	16,026	0.01%
2019/10/09	3	9.15	0.2	9.12	9.11	2.8	15,930	0.02%
2019/10/07	15	9.16	4	9.15	9.15	11	15,905	0.07%
2019/10/04	0	0.00	3	9.18	9.17	-3	15,892	-0.02%
2019/10/03	19	9.15	8	9.14	9.14	11	15,974	0.07%
2019/10/02	7	9.26	2	9.26	9.25	5	15,890	0.03%
2019/10/01	1	9.26	5	9.28	9.29	-4	15,899	-0.03%
2019/09/27	15	9.27	1	9.28	9.24	14	16,020	0.09%
2019/09/26	3	9.32	3	9.35	9.31	0	16,324	0.00%
2019/09/20	7	9.37	0	0.00	9.37	7	16,873	0.04%
2019/09/19	4	9.38	0	0.00	9.42	4	16,626	0.02%
2019/09/17	0	0.00	2	9.41	9.45	-2	16,676	-0.01%
2019/09/16	0	0.00	42	9.46	9.44	-42	16,935	-0.25%
2019/09/12	2	9.40	9	9.43	9.44	-7	16,974	-0.04%
2019/09/11	18	9.39	0	0.00	9.40	18	17,073	0.11%
2019/09/10	0	0.00	34	9.34	9.39	-34	16,977	-0.20%
2019/09/09	8	9.31	1	9.31	9.32	7	16,832	0.04%
2019/09/06	9.6	9.25	19.5	9.24	9.25	-9.9	16,853	-0.06%
2019/09/05	2	9.21	23.6	9.21	9.28	-21.6	16,910	-0.13%
2019/09/04	0	0.00	8	9.16	9.15	-8	16,818	-0.05%
2019/09/03	8	9.11	1	9.14	9.07	7	16,907	0.04%
2019/09/02	0	0.00	6	9.12	9.13	-6	16,980	-0.04%
2019/08/29	10	8.99	0	0.00	8.99	10	17,126	0.06%
2019/08/28	10	9.03	12	9.01	9.02	-2	17,213	-0.01%
2019/08/27	8	8.98	1	9.01	8.96	7	17,343	0.04%
2019/08/26	2	9.00	0	0.00	9.00	2	17,126	0.01%
2019/08/20	2	9.11	0	0.00	9.10	2	19,305	0.01%
2019/08/16	0	9.16	5	9.16	9.16	-5	19,725	-0.03%
2019/08/15	1	9.00	7	9.00	9.01	-6	19,763	-0.03%
2019/08/13	0.9	9.10	0	0.00	9.06	0.9	20,299	0.00%
2019/08/12	1	9.10	0	0.00	9.12	1	20,643	0.00%
2019/08/08	1	9.06	0	0.00	9.06	1	20,972	0.00%
2019/08/07	4	9.00	5	8.99	8.99	-1	21,188	0.00%
2019/08/06	16	8.98	6	8.98	9.02	10	21,745	0.05%
2019/08/05	15	9.08	46	9.08	9.08	-31	21,641	-0.14%
2019/08/02	12	9.14	20	9.14	9.15	-8	21,731	-0.04%
2019/07/31	7	9.32	10	9.37	9.28	-3	22,200	-0.01%
2019/07/30	12	9.36	0.7	9.32	9.37	11.3	22,246	0.05%
2019/07/26	10	9.30	0	0.00	9.32	10	22,450	0.04%
2019/07/25	15	9.25	0	0.00	9.25	15	22,706	0.07%
2019/07/24	16	9.27	7.2	9.26	9.27	8.8	23,004	0.04%
2019/07/23	1	9.31	0	0.00	9.26	1	23,066	0.00%
2019/07/22	21	9.33	0	0.00	9.32	21	23,024	0.09%
2019/07/19	3	9.35	0	0.00	9.32	3	23,094	0.01%
2019/07/18	3	9.35	0	0.00	9.33	3	23,137	0.01%
2019/07/17	38	9.37	0	0.00	9.37	38	23,174	0.16%
2019/07/16	25	9.37	1	9.43	9.43	24	22,952	0.10%
2019/07/15	9	9.37	41.3	9.39	9.40	-32.3	22,868	-0.14%
2019/07/12	3	9.45	6	9.45	9.41	-3	23,187	-0.01%
2019/07/11	0	0.00	8	9.46	9.48	-8	23,178	-0.03%
2019/07/09	7	9.29	1	9.28	9.28	6	23,142	0.03%
2019/07/05	6	9.34	0	0.00	9.32	6	23,361	0.03%
2019/07/04	61	9.32	5	9.29	9.32	56	23,841	0.23%
2019/07/03	3	9.51	25	9.51	9.50	-22	23,813	-0.09%
2019/07/02	0	0.00	2	9.51	9.55	-2	23,719	-0.01%
2019/07/01	21	9.51	1	9.50	9.50	20	23,633	0.08%
2019/06/28	20	9.53	0	0.00	9.47	20	23,650	0.08%
2019/06/27	0	0.00	3	9.53	9.50	-3	23,736	-0.01%
2019/06/26	3	9.50	0	0.00	9.50	3	24,068	0.01%
2019/06/25	2	9.51	0	0.00	9.54	2	24,332	0.01%
2019/06/24	45	9.50	2	9.53	9.53	43	24,293	0.18%
2019/06/21	2	9.46	22	9.46	9.46	-20	24,438	-0.08%
2019/06/20	0	0.00	36	9.50	9.50	-36	24,298	-0.15%
2019/06/19	6	9.41	26	9.43	9.47	-20	24,178	-0.08%
2019/06/18	1	9.35	1	9.33	9.36	0	24,121	0.00%
2019/06/17	1	9.33	3	9.33	9.31	-2	24,248	-0.01%
2019/06/14	11	9.35	10	9.27	9.27	1	24,662	0.00%
2019/06/13	12	9.30	0	0.00	9.27	12	24,631	0.05%
2019/06/12	12	9.32	4	9.37	9.37	8	25,001	0.03%
2019/06/11	10	9.42	11	9.44	9.43	-1	25,018	0.00%
2019/06/10	1	9.51	5	9.51	9.53	-4	24,867	-0.02%
2019/06/06	4	9.41	15	9.43	9.45	-11	24,846	-0.04%
2019/06/05	2.3	9.34	41	9.34	9.33	-38.7	24,822	-0.16%
2019/06/04	2	9.30	11	9.30	9.30	-9	24,760	-0.04%
2019/06/03	7	9.24	1	9.27	9.25	6	24,647	0.02%
2019/05/31	23	9.25	4	9.29	9.30	19	24,643	0.08%
2019/05/30	18	9.20	3	9.19	9.24	15	24,469	0.06%
2019/05/29	33	9.14	4	9.13	9.10	29	24,505	0.12%
2019/05/28	7	9.14	11	9.22	9.14	-4	24,400	-0.02%
2019/05/27	21	9.19	0	0.00	9.23	21	22,768	0.09%
2019/05/24	2	9.18	3	9.18	9.20	-1	22,801	0.00%
2019/05/23	42	9.20	0	0.00	9.20	42	22,752	0.18%
2019/05/22	10	9.29	2	9.25	9.30	8	22,513	0.04%
2019/05/21	18	9.40	10	9.46	9.42	8	22,425	0.04%
2019/05/20	1	9.11	11	9.13	9.16	-10	21,915	-0.05%
2019/05/17	70	9.02	0	0.00	9.05	70	21,729	0.32%
2019/05/16	117	9.18	13	9.20	9.03	104	21,397	0.49%	大買/鉅額交易
2019/05/15	3	9.24	0	0.00	9.23	3	21,106	0.01%
2019/05/14	26	9.27	1	9.21	9.21	25	21,090	0.12%
2019/05/13	207	9.51	1	9.50	9.48	206	20,271	1.02%	大買/鉅額交易
2019/05/10	26	9.50	3	9.51	9.48	23	20,290	0.11%
2019/05/09	15	9.63	2	9.55	9.50	13	20,104	0.06%
2019/05/08	11	9.66	13	9.65	9.65	-2	19,659	-0.01%
2019/05/07	35	9.78	1	9.75	9.75	34	19,271	0.18%
2019/05/06	18	9.82	6	9.80	9.81	12	19,210	0.06%
2019/05/02	9	9.92	4	9.92	9.91	5	19,193	0.03%
2019/04/30	54	9.96	15	9.94	9.95	39	18,925	0.21%
2019/04/29	17	9.99	11.1	10.00	10.05	5.9	18,540	0.03%
2019/04/26	7	9.93	3	9.92	9.96	4	18,447	0.02%
2019/04/25	8	9.97	0	0.00	9.96	8	18,460	0.04%
2019/04/24	19	9.98	0	0.00	9.97	19	18,421	0.10%
2019/04/23	5	9.97	0	0.00	9.99	5	18,498	0.03%
2019/04/19	0	0.00	2	9.99	10.00	-2	18,512	-0.01%
2019/04/18	11	9.99	0	0.00	10.00	11	18,539	0.06%
2019/04/17	0	0.00	5	10.00	10.00	-5	18,487	-0.03%
2019/04/16	27	10.04	0	0.00	10.05	27	18,438	0.15%
2019/04/11	30	10.09	0.1	10.05	10.05	29.9	18,594	0.16%
2019/04/10	2	10.08	18	10.05	10.05	-16	18,387	-0.09%
2019/04/09	1	10.05	0	0.00	10.05	1	17,940	0.01%
2019/04/08	22.7	10.05	4	10.00	10.05	18.7	17,801	0.11%
2019/04/03	1	10.05	0	0.00	10.10	1	17,470	0.01%
2019/04/02	7	10.10	0	0.00	10.05	7	17,350	0.04%
2019/04/01	15	10.11	5	10.10	10.05	10	17,227	0.06%
2019/03/29	1	10.20	32	10.22	10.30	-31	16,867	-0.18%
2019/03/28	1	10.00	0	0.00	10.15	1	16,524	0.01%
2019/03/27	0	0.00	1	10.10	10.05	-1	16,354	-0.01%
2019/03/25	1	10.00	0	0.00	10.00	1	16,538	0.01%
2019/03/21	7	10.20	40	10.20	10.20	-33	16,388	-0.20%
2019/03/20	1	10.10	0	0.00	10.20	1	16,230	0.01%
2019/03/19	20	10.20	43.7	10.18	10.15	-23.7	16,204	-0.15%
2019/03/18	0	0.00	11.8	10.05	10.10	-11.8	15,988	-0.07%
2019/03/15	10	9.99	10	10.02	10.05	0	16,111	0.00%
2019/03/14	2	9.98	0	0.00	9.95	2	15,711	0.01%
2019/03/13	7	10.00	0	0.00	10.00	7	15,829	0.04%
2019/03/12	1	9.99	1	9.98	9.99	0	15,957	0.00%
2019/03/11	6	9.92	1	9.92	9.90	5	16,141	0.03%
2019/03/08	6	9.91	1	9.91	9.92	5	16,271	0.03%
2019/03/07	1	9.95	0	0.00	9.95	1	17,306	0.01%
2019/03/06	4	9.93	0	0.00	9.91	4	17,429	0.02%
2019/03/05	5	9.91	0	0.00	9.90	5	17,481	0.03%
2019/03/04	6	9.96	1	9.99	9.94	5	17,435	0.03%
2019/02/27	3	9.99	0	0.00	9.97	3	17,368	0.02%
2019/02/26	3.6	9.99	0	0.00	9.97	3.6	17,387	0.02%
2019/02/25	4	9.98	0	0.00	10.00	4	17,307	0.02%
2019/02/21	5	9.96	0	0.00	10.00	5	17,543	0.03%
2019/02/20	29	9.98	11	10.00	10.00	18	17,636	0.10%
2019/02/19	10	9.96	29	9.96	9.97	-19	17,617	-0.11%
2019/02/15	7	9.92	0	0.00	9.86	7	17,768	0.04%
2019/02/14	13	9.91	1	9.90	9.86	12	17,845	0.07%
2019/02/13	1	9.89	1	9.97	9.94	0	17,924	0.00%
2019/02/12	14	9.87	0	0.00	9.90	14	17,928	0.08%
2019/02/11	11	9.95	1	9.99	9.91	10	18,096	0.06%
2019/01/30	3	9.98	20	10.00	9.98	-17	18,161	-0.09%
2019/01/29	0	0.00	3	9.99	10.00	-3	17,936	-0.02%
2019/01/28	1	9.99	0	0.00	9.97	1	17,944	0.01%
2019/01/25	4	9.95	13	9.97	9.97	-9	18,010	-0.05%
2019/01/24	15	9.79	71	9.87	9.92	-56	17,936	-0.31%
2019/01/23	25	9.84	0	0.00	9.81	25	18,096	0.14%
2019/01/22	9	9.92	0	0.00	9.90	9	18,200	0.05%
2019/01/21	1	9.98	10	9.97	9.95	-9	18,219	-0.05%
2019/01/18	0	0.00	16	9.87	9.91	-16	18,554	-0.09%
2019/01/17	42	9.81	20	9.84	9.84	22	19,253	0.11%
2019/01/16	80	9.90	0	0.00	9.91	80	19,767	0.40%
2019/01/15	25	9.93	31	9.93	9.93	-6	20,161	-0.03%
2019/01/14	1	9.78	0.1	9.81	9.81	0.9	20,159	0.00%
2019/01/11	0	0.00	10	9.86	9.91	-10	20,775	-0.05%
2019/01/10	5	9.85	0	0.00	9.90	5	21,140	0.02%
2019/01/09	6	9.81	18	9.87	9.90	-12	21,541	-0.06%
2019/01/08	3	9.70	0	0.00	9.70	3	21,596	0.01%
2019/01/07	7	9.60	5	9.67	9.75	2	22,042	0.01%
2019/01/04	18.2	9.50	0	0.00	9.45	18.2	22,438	0.08%
2019/01/03	10	9.62	0	0.00	9.63	10	23,773	0.04%
2019/01/02	4	9.62	0	0.00	9.68	4	24,026	0.02%
2018/12/26	2	9.62	10	9.65	9.61	-8	24,823	-0.03%
2018/12/25	11	9.59	6	9.62	9.62	5	24,968	0.02%
2018/12/24	15	9.71	5	9.76	9.76	10	25,407	0.04%
2018/12/22	2	9.74	0	0.00	9.73	2	25,680	0.01%
2018/12/21	2	9.62	15	9.61	9.77	-13	26,107	-0.05%
2018/12/20	24	9.70	1	9.69	9.63	23	26,950	0.09%
2018/12/19	2	9.73	0	0.00	9.75	2	27,316	0.01%
2018/12/18	5	9.78	0	0.00	9.71	5	27,273	0.02%
2018/12/14	3	9.91	0	0.00	9.95	3	27,423	0.01%
2018/12/13	1	9.96	12	9.98	9.99	-11	27,602	-0.04%
2018/12/12	13	9.93	0	0.00	9.93	13	27,862	0.05%
2018/12/10	12	9.94	1	9.94	9.91	11	27,961	0.04%
2018/12/07	1	9.99	0	0.00	10.05	1	27,942	0.00%
2018/12/06	6	9.96	0	0.00	9.97	6	28,098	0.02%
2018/12/05	11	10.02	0	0.00	10.05	11	28,180	0.04%
2018/12/03	15	10.12	14	10.15	10.15	1	28,223	0.00%
2018/11/30	6	10.00	27	10.08	10.00	-21	28,230	-0.07%
2018/11/28	6	10.00	0	0.00	10.05	6	27,533	0.02%
2018/11/27	8	9.96	0	0.00	9.99	8	27,385	0.03%
2018/11/26	11	9.97	1	10.00	9.96	10	27,647	0.04%
2018/11/23	8	9.98	11	10.00	10.00	-3	27,591	-0.01%
2018/11/22	13	9.98	2	9.98	9.98	11	27,636	0.04%
2018/11/21	5	10.00	0	0.00	10.05	5	27,569	0.02%
2018/11/20	22	10.00	2	10.00	10.00	20	27,449	0.07%
2018/11/19	2	10.05	1	10.00	10.05	1	27,427	0.00%
2018/11/16	1	10.05	11	10.10	10.10	-10	27,367	-0.04%
2018/11/15	2	10.00	0	0.00	10.05	2	27,313	0.01%
2018/11/14	2	10.00	0	0.00	10.00	2	27,296	0.01%
2018/11/13	5	9.99	2	10.00	10.00	3	27,466	0.01%
2018/11/12	9	10.03	0	0.00	10.05	9	27,341	0.03%
2018/11/09	0	0.00	2	10.00	10.10	-2	27,378	-0.01%
2018/11/08	0	0.00	1	10.20	10.15	-1	27,347	0.00%
2018/11/07	7	10.00	1	10.05	10.10	6	27,310	0.02%
2018/11/06	0	0.00	1	9.96	9.93	-1	27,451	0.00%
2018/11/05	3	9.83	0	0.00	9.95	3	27,692	0.01%
2018/11/02	25	9.88	11	9.92	9.96	14	27,713	0.05%
2018/10/31	3	9.90	0	0.00	9.93	3	27,948	0.01%
2018/10/30	3	9.77	0	0.00	9.76	3	27,967	0.01%
2018/10/29	6	9.53	10	9.60	9.60	-4	28,118	-0.01%
2018/10/26	18	9.51	0	0.00	9.55	18	28,463	0.06%
2018/10/25	12	9.53	226	9.53	9.51	-214	28,360	-0.75%	大賣/鉅額交易
2018/10/24	8	9.76	139	9.73	9.76	-131	27,969	-0.47%	大賣/鉅額交易
2018/10/23	12	9.95	5	9.95	9.94	7	27,462	0.03%
2018/10/22	6	9.98	10	9.98	10.05	-4	27,152	-0.01%
2018/10/19	17	10.00	10	9.99	10.00	7	27,173	0.03%
2018/10/18	16	10.04	15	10.03	10.10	1	27,036	0.00%
2018/10/17	4	10.21	0.4	10.25	10.20	3.6	26,848	0.01%
2018/10/16	20	10.20	0	0.00	10.20	20	26,642	0.08%
2018/10/15	11	10.15	0	0.00	10.25	11	26,525	0.04%
2018/10/12	22	10.16	15	10.25	10.35	7	26,253	0.03%
2018/10/11	41	10.20	8	10.15	10.20	33	25,918	0.13%
2018/10/09	5	10.85	0	0.00	10.85	5	24,426	0.02%
2018/10/08	5	10.95	1	10.95	10.90	4	24,243	0.02%
2018/10/05	36	10.92	2	10.95	10.95	34	24,502	0.14%
2018/10/04	25	11.01	30.3	11.09	11.00	-5.3	25,037	-0.02%
2018/10/03	1	11.10	2	11.10	11.15	-1	25,398	0.00%
2018/10/02	23	11.20	7	11.19	11.20	16	26,319	0.06%
2018/10/01	1	11.45	14	11.44	11.40	-13	26,335	-0.05%
2018/09/28	23	11.47	10	11.44	11.40	13	26,474	0.05%
2018/09/27	16	11.39	60	11.40	11.45	-44	26,475	-0.17%
2018/09/26	0	0.00	16	11.24	11.25	-16	25,767	-0.06%
2018/09/25	0	0.00	16	11.11	11.15	-16	26,034	-0.06%
2018/09/21	1	11.05	58	11.06	11.10	-57	26,434	-0.22%
2018/09/20	0	0.00	78	10.95	10.95	-78	26,257	-0.30%
2018/09/19	0	0.00	1	10.95	11.00	-1	26,480	0.00%
2018/09/18	15	10.85	0	0.00	10.85	15	26,422	0.06%
2018/09/17	0	0.00	10	10.90	10.90	-10	26,281	-0.04%
2018/09/14	26	10.90	110	10.90	10.95	-84	26,638	-0.32%	大賣/
2018/09/12	2	10.78	1	10.80	10.80	1	26,327	0.00%
2018/09/11	0	0.00	15	10.75	10.80	-15	26,318	-0.06%
2018/09/10	1	10.75	10	10.70	10.75	-9	26,532	-0.03%
2018/09/07	15	10.80	15	10.80	10.80	0	27,267	0.00%
2018/09/06	22	10.72	0	0.00	10.80	22	27,401	0.08%
2018/09/05	41	10.85	2	10.80	10.80	39	27,301	0.14%
2018/09/04	17	10.95	11	11.00	10.95	6	27,037	0.02%
2018/09/03	1	11.00	0	0.00	11.00	1	27,172	0.00%
2018/08/31	5	11.00	17	11.05	11.10	-12	27,395	-0.04%
2018/08/30	12	11.08	0	10.95	10.95	12	27,363	0.04%
2018/08/29	2	11.05	20	11.05	11.10	-18	27,484	-0.07%
2018/08/27	0	0.00	26.3	11.00	10.95	-26.3	27,742	-0.09%
2018/08/24	5	10.90	0	0.00	11.00	5	27,819	0.02%
2018/08/23	2	10.95	3	10.95	11.00	-1	28,716	0.00%
2018/08/22	20	10.93	30	10.95	10.95	-10	29,422	-0.03%
2018/08/21	0	0.00	15	10.88	11.00	-15	29,663	-0.05%
2018/08/20	12	10.90	4	10.85	10.85	8	29,777	0.03%
2018/08/17	1	10.95	30	11.00	10.95	-29	29,711	-0.10%
2018/08/16	2	10.85	28.3	10.86	10.95	-26.3	29,858	-0.09%
2018/08/15	0	0.00	1	10.85	10.85	-1	29,768	0.00%
2018/08/14	11	10.87	0	0.00	10.90	11	29,911	0.04%
2018/08/13	67	10.90	6	10.93	10.85	61	30,059	0.20%
2018/08/10	12	11.02	21	11.05	11.00	-9	30,506	-0.03%
2018/08/09	8	11.01	0	0.00	11.00	8	30,503	0.03%
2018/08/08	1	11.05	0	0.00	11.05	1	31,054	0.00%
2018/08/07	11	10.94	4	10.95	10.95	7	31,079	0.02%
2018/08/06	37	10.95	1	10.95	10.95	36	31,072	0.12%
2018/08/03	12	11.00	4	11.01	11.05	8	30,918	0.03%
2018/08/02	20	11.00	1	11.00	11.00	19	30,925	0.06%
2018/08/01	9	11.15	4	11.16	11.20	5	30,827	0.02%
2018/07/31	6	11.10	2	11.18	11.20	4	30,860	0.01%
2018/07/30	1	11.10	13	11.10	11.10	-12	30,818	-0.04%
2018/07/27	3	11.17	2	11.18	11.15	1	30,937	0.00%
2018/07/26	33	11.20	1	11.20	11.20	32	31,232	0.10%
2018/07/25	0	0.00	22	11.15	11.20	-22	31,808	-0.07%
2018/07/24	6	11.00	0	0.00	11.05	6	31,884	0.02%
2018/07/23	1	11.00	1	11.00	11.00	0	32,062	0.00%
2018/07/20	68	10.97	7	10.99	10.95	61	32,382	0.19%
2018/07/19	16	11.01	1	10.95	10.95	15	32,873	0.05%
2018/07/18	1	11.00	5.2	11.05	11.05	-4.2	33,703	-0.01%
2018/07/17	8	10.96	4	10.99	11.00	4	35,203	0.01%
2018/07/16	14	10.95	0	0.00	10.95	14	36,199	0.04%
2018/07/13	45.5	10.96	5	10.95	11.00	40.5	36,553	0.11%
2018/07/12	55	10.93	1	11.00	11.00	54	36,217	0.15%
2018/07/11	24	11.43	11	11.45	11.45	13	35,542	0.04%
2018/07/10	116	11.40	4	11.45	11.40	112	35,109	0.32%	大買/鉅額交易
2018/07/09	7	11.39	4	11.38	11.40	3	34,338	0.01%
2018/07/06	0	0.00	21	11.35	11.35	-21	34,120	-0.06%
2018/07/05	3	11.32	10	11.35	11.35	-7	34,131	-0.02%
2018/07/04	0	0.00	9	11.35	11.40	-9	34,416	-0.03%
2018/07/03	5	11.25	0	0.00	11.35	5	34,469	0.01%
2018/07/02	0	0.00	5	11.30	11.30	-5	34,037	-0.01%
2018/06/29	8	11.15	0	0.00	11.15	8	33,748	0.02%
2018/06/28	11	11.10	7	11.11	11.10	4	33,622	0.01%
2018/06/27	13	11.17	0	0.00	11.15	13	33,632	0.04%
2018/06/26	3	11.22	17	11.21	11.35	-14	33,854	-0.04%
2018/06/25	6	11.35	24	11.26	11.30	-18	34,042	-0.05%
2018/06/22	2	11.05	11	11.05	11.05	-9	33,898	-0.03%
2018/06/21	2	11.15	5	11.18	11.10	-3	34,150	-0.01%
2018/06/20	3	11.10	39	11.13	11.10	-36	34,629	-0.10%
2018/06/19	56	11.05	15.3	11.10	11.05	40.7	34,671	0.12%
2018/06/15	60	11.12	11	11.20	11.20	49	34,349	0.14%
2018/06/14	28	11.18	8	11.23	11.15	20	33,571	0.06%
2018/06/13	14	11.31	4	11.30	11.30	10	33,422	0.03%
2018/06/12	1	11.35	1.1	11.35	11.35	-0.1	34,411	0.00%
2018/06/11	1	11.50	2.2	11.52	11.50	-1.2	34,449	0.00%
2018/06/08	7	11.43	2	11.45	11.50	5	34,826	0.01%
2018/06/07	16	11.50	21.1	11.52	11.55	-5.1	35,044	-0.01%
2018/06/06	6	11.45	36	11.46	11.45	-30	35,311	-0.08%
2018/06/05	2	11.35	8	11.44	11.45	-6	35,361	-0.02%
2018/06/04	104	11.35	0	0.00	11.40	104	35,276	0.29%	大買/鉅額交易
2018/06/01	12	11.24	15	11.31	11.35	-3	35,316	-0.01%
2018/05/31	0	0.00	106	11.25	11.25	-106	35,358	-0.30%	大賣/鉅額交易
2018/05/30	48	11.11	8	11.10	11.10	40	34,748	0.12%
2018/05/29	34	11.40	3	11.42	11.35	31	34,448	0.09%
2018/05/28	10	11.52	17	11.51	11.50	-7	34,649	-0.02%
2018/05/25	6	11.52	12.5	11.54	11.55	-6.5	34,981	-0.02%
2018/05/24	8	11.46	13	11.42	11.50	-5	35,263	-0.01%
2018/05/23	13.5	11.48	0	0.00	11.40	13.5	36,062	0.04%
2018/05/22	11	11.55	11	11.50	11.50	0	36,335	0.00%
2018/05/21	2	11.70	1	11.65	11.65	1	36,840	0.00%
2018/05/18	3	11.52	49	11.50	11.55	-46	37,681	-0.12%
2018/05/17	5	11.45	2	11.45	11.35	3	37,469	0.01%
2018/05/16	5	11.35	33.3	11.38	11.40	-28.3	37,483	-0.08%
2018/05/15	30	11.23	1.3	11.19	11.20	28.7	37,668	0.08%
2018/05/14	6	11.23	30	11.23	11.20	-24	39,051	-0.06%
2018/05/11	2	11.10	14	11.14	11.20	-12	39,321	-0.03%
2018/05/10	18	11.11	13	11.07	11.10	5	39,292	0.01%
2018/05/09	2	11.10	20	11.15	11.15	-18	39,327	-0.05%
2018/05/08	1	11.00	0	11.00	11.05	1	39,516	0.00%
2018/05/07	8	10.95	1.3	10.95	10.95	6.7	39,532	0.02%
2018/05/04	4	10.94	2	11.00	10.90	2	39,535	0.01%
2018/05/03	20	11.03	12	10.95	11.00	8	39,683	0.02%
2018/05/02	17	11.15	32	11.10	11.05	-15	39,779	-0.04%
2018/04/30	0	0.00	20	11.21	11.25	-20	39,665	-0.05%
2018/04/27	2	11.00	0	0.00	11.00	2	40,057	0.00%
2018/04/26	20	11.00	81	10.96	10.95	-61	40,177	-0.15%
2018/04/25	18	10.89	6	10.94	10.95	12	40,096	0.03%
2018/04/24	16	11.03	32	10.99	11.05	-16	40,102	-0.04%
2018/04/23	12	11.00	97	10.92	11.05	-85	39,666	-0.21%
2018/04/20	2	10.75	20	10.71	10.75	-18	38,503	-0.05%
2018/04/19	2	10.55	19	10.60	10.60	-17	37,944	-0.04%
2018/04/18	6	10.42	1	10.45	10.45	5	37,983	0.01%
2018/04/17	9.3	10.44	1	10.40	10.35	8.3	38,857	0.02%
2018/04/16	8	10.50	12	10.50	10.45	-4	40,208	-0.01%
2018/04/13	0	0.00	20	10.55	10.60	-20	40,724	-0.05%
2018/04/12	0	0.00	3	10.55	10.55	-3	41,261	-0.01%
2018/04/11	16	10.50	5	10.55	10.50	11	41,599	0.03%
2018/04/10	15	10.50	50	10.55	10.55	-35	41,464	-0.08%
2018/04/09	4	10.35	1	10.45	10.40	3	41,076	0.01%
2018/04/03	0.7	10.35	38	10.37	10.35	-37.3	40,782	-0.09%
2018/04/02	16	10.35	0	0.00	10.35	16	40,644	0.04%
2018/03/31	12	10.31	0.3	10.30	10.30	11.7	40,775	0.03%
2018/03/30	11	10.37	0	0.00	10.40	11	40,939	0.03%
2018/03/29	0	0.00	4	10.30	10.30	-4	40,860	-0.01%
2018/03/28	16	10.33	10	10.30	10.35	6	40,760	0.01%
2018/03/27	0	0.00	1	10.40	10.45	-1	40,705	0.00%
2018/03/26	9	10.26	1	10.25	10.30	8	40,869	0.02%
2018/03/23	7	10.28	0.5	10.35	10.35	6.5	41,661	0.02%
2018/03/22	28	10.46	0	0.00	10.45	28	41,967	0.07%
2018/03/21	138	10.51	0	0.00	10.45	138	42,075	0.33%	大買/鉅額交易
2018/03/20	1	10.50	0	0.00	10.50	1	42,484	0.00%
2018/03/16	17	10.54	26	10.60	10.65	-9	42,997	-0.02%
2018/03/15	14	10.46	24	10.51	10.55	-10	42,694	-0.02%
2018/03/14	18	10.51	0	0.00	10.50	18	42,621	0.04%
2018/03/13	10	10.55	8.1	10.61	10.65	1.9	42,281	0.00%
2018/03/12	0	0.00	37	10.59	10.60	-37	42,230	-0.09%
2018/03/09	12	10.41	10	10.48	10.45	2	42,381	0.00%
2018/03/08	10	10.40	55.9	10.40	10.40	-45.9	42,817	-0.11%
2018/03/07	2	10.35	29	10.40	10.40	-27	43,672	-0.06%
2018/03/06	0	0.00	1	10.35	10.40	-1	44,019	0.00%
2018/03/05	2	10.35	0	0.00	10.30	2	44,215	0.00%
2018/03/02	5	10.42	31	10.40	10.40	-26	43,848	-0.06%
2018/03/01	8	10.44	10	10.50	10.50	-2	43,345	0.00%
2018/02/27	23	10.55	15.2	10.57	10.50	7.9	42,976	0.02%
2018/02/26	26	10.63	20.1	10.70	10.55	5.9	42,557	0.01%
2018/02/23	14	10.60	114	10.70	10.65	-100	42,270	-0.24%	大賣/
2018/02/22	23	10.40	1	10.35	10.50	22	42,017	0.05%
2018/02/21	6	10.44	16	10.48	10.50	-10	42,642	-0.02%
2018/02/12	20	10.41	22	10.35	10.35	-2	41,988	0.00%
2018/02/09	8	9.99	0	0.00	10.00	8	40,886	0.02%
2018/02/08	15	10.08	0	0.00	10.10	15	40,428	0.04%
2018/02/07	10	10.14	4	10.14	10.10	6	40,462	0.01%
2018/02/06	69	9.97	31	9.98	9.89	38	39,683	0.10%
2018/02/05	22	10.45	0	0.00	10.50	22	38,247	0.06%
2018/02/02	0	0.00	12	10.65	10.65	-12	37,800	-0.03%
2018/02/01	1	10.70	8	10.71	10.65	-7	37,795	-0.02%
2018/01/31	38	10.64	14	10.59	10.70	24	37,516	0.06%
2018/01/30	28	10.73	10	10.71	10.70	18	37,117	0.05%
2018/01/29	10	10.75	0	0.00	10.75	10	36,855	0.03%
2018/01/26	36	10.75	4.3	10.75	10.75	31.7	36,548	0.09%
2018/01/25	10	10.75	6	10.75	10.80	4	36,219	0.01%
2018/01/24	10	10.65	2	10.65	10.75	8	35,920	0.02%
2018/01/23	46	10.68	15	10.65	10.70	31	35,434	0.09%
2018/01/22	1	10.75	10	10.80	10.85	-9	34,580	-0.03%
2018/01/19	3	10.85	16	10.86	10.90	-13	34,377	-0.04%
2018/01/18	8	10.90	10	10.90	10.90	-2	33,891	-0.01%
2018/01/17	1	10.70	32	10.74	10.80	-31	33,208	-0.09%
2018/01/16	4	10.63	9	10.67	10.75	-5	32,638	-0.02%
2018/01/15	4	10.69	23	10.61	10.70	-19	32,107	-0.06%
2018/01/12	4.9	10.50	27	10.54	10.50	-22.1	31,607	-0.07%
2018/01/11	62	10.47	0	0.00	10.45	62	31,135	0.20%
2018/01/10	30	10.65	43	10.64	10.65	-13	30,470	-0.04%
2018/01/09	13	10.35	5	10.38	10.40	8	29,098	0.03%
2018/01/08	18	10.36	5	10.40	10.35	13	28,502	0.05%
2018/01/05	3	10.17	17	10.17	10.20	-14	27,803	-0.05%
2018/01/04	0	0.00	16	10.10	10.10	-16	27,439	-0.06%
2018/01/03	15	10.10	1	10.10	10.10	14	27,268	0.05%
2018/01/02	1	10.10	10	10.15	10.10	-9	26,974	-0.03%