開發金 (2883)-元大-汐止券商分點個股進出

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
13.60
漲跌
▲0.15
漲幅
+1.12%
成交量
91,706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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	10	13.43	72	13.47	13.60	-62	49,446	-0.13%
2024/04/26	47	13.51	1	13.50	13.45	46	48,260	0.10%
2024/04/25	19.5	13.47	0	0.00	13.50	19.5	48,311	0.04%
2024/04/24	0	0.00	42.2	13.68	13.70	-42.2	48,536	-0.09%
2024/04/23	51	13.60	16	13.61	13.55	35	48,991	0.07%
2024/04/22	120	13.55	5	13.54	13.50	115	49,563	0.23%	大買/鉅額交易
2024/04/19	27.1	13.20	15	13.25	13.20	12.1	49,397	0.02%
2024/04/18	3.2	13.26	10	13.48	13.50	-6.8	48,701	-0.01%
2024/04/17	137	13.30	2.4	13.32	13.35	134.6	48,466	0.28%	大買/鉅額交易
2024/04/16	59.1	13.33	30.4	13.29	13.25	28.7	48,160	0.06%
2024/04/15	14.2	13.63	8	13.62	13.65	6.2	47,069	0.01%
2024/04/12	20.4	13.83	5	13.82	13.80	15.4	46,688	0.03%
2024/04/11	16.5	13.94	18.8	13.97	14.00	-2.3	46,140	-0.01%
2024/04/10	96	14.03	11	14.00	14.00	85	45,802	0.19%
2024/04/09	171	14.11	26	14.12	14.15	145	45,547	0.32%	大買/鉅額交易
2024/04/08	2	13.75	13.6	13.89	14.00	-11.6	44,994	-0.03%
2024/04/03	8	13.84	110	13.85	13.80	-102	44,741	-0.23%	大賣/鉅額交易
2024/04/02	0.5	13.95	0.1	13.95	13.90	0.5	44,676	0.00%
2024/04/01	27	13.95	3	14.03	14.00	24	44,652	0.05%
2024/03/29	7	13.92	17	13.97	13.95	-10	44,334	-0.02%
2024/03/28	338.2	13.95	330.2	13.88	13.85	8	43,528	0.02%	大買/大賣/
2024/03/27	5	14.50	25.3	14.53	14.55	-20.3	40,560	-0.05%
2024/03/26	9.5	14.29	21.2	14.40	14.30	-11.7	39,547	-0.03%
2024/03/25	2	14.20	30	14.20	14.25	-28	38,863	-0.07%
2024/03/22	13.5	14.17	8	14.09	14.05	5.5	38,576	0.01%
2024/03/21	20.9	14.05	70.5	14.15	14.15	-49.6	38,212	-0.13%
2024/03/20	24.7	13.92	223.6	13.85	13.85	-198.9	38,248	-0.52%	大賣/鉅額交易
2024/03/19	7.1	14.05	78.5	14.14	14.10	-71.4	38,260	-0.19%
2024/03/18	27	14.17	36	14.22	14.20	-9	38,002	-0.02%
2024/03/15	68.6	13.99	327.1	14.05	14.15	-258.6	37,396	-0.69%	大賣/鉅額交易
2024/03/14	652.7	14.15	182.2	14.20	14.25	470.6	35,673	1.32%	大買/大賣/鉅額交易
2024/03/13	213	13.75	425.6	13.73	13.80	-212.6	32,970	-0.64%	大買/大賣/鉅額交易
2024/03/12	12.2	13.45	428.8	13.46	13.60	-416.6	31,600	-1.32%	大賣/鉅額交易
2024/03/11	747.1	13.35	290.7	13.36	13.45	456.4	30,649	1.49%	大買/大賣/鉅額交易
2024/03/08	7.2	12.90	37.1	12.94	12.95	-29.9	29,327	-0.10%
2024/03/07	217.7	12.88	102.5	12.81	12.90	115.2	29,839	0.39%	大買/大賣/鉅額交易
2024/03/06	5.1	12.55	263	12.56	12.60	-257.9	29,918	-0.86%	大賣/鉅額交易
2024/03/05	23	12.47	36	12.49	12.45	-13	33,830	-0.04%
2024/03/04	14	12.45	5.1	12.48	12.45	9	36,807	0.02%
2024/03/01	131	12.51	96	12.55	12.50	35	39,658	0.09%	大買/
2024/02/29	0.1	12.50	80.6	12.51	12.55	-80.5	43,080	-0.19%
2024/02/27	103.4	12.35	18	12.40	12.40	85.4	44,704	0.19%	大買/
2024/02/26	6	12.35	1	12.35	12.35	5	46,070	0.01%
2024/02/23	200	12.45	47.5	12.43	12.40	152.5	47,671	0.32%	大買/鉅額交易
2024/02/22	3	12.42	12	12.40	12.40	-9	49,046	-0.02%
2024/02/21	1.1	12.40	2.1	12.40	12.35	-1	49,202	0.00%
2024/02/20	13.4	12.40	55.7	12.41	12.45	-42.3	49,793	-0.08%
2024/02/19	13	12.45	243.4	12.45	12.45	-230.4	50,244	-0.46%	大賣/鉅額交易
2024/02/16	1	12.30	53	12.33	12.35	-52	50,793	-0.10%
2024/02/15	243.8	12.22	2.2	12.20	12.15	241.6	50,685	0.48%	大買/鉅額交易
2024/02/05	1.1	12.10	1	12.10	12.10	0.1	50,576	0.00%
2024/02/02	3	12.20	230	12.18	12.20	-227	50,556	-0.45%	大賣/鉅額交易
2024/02/01	0	12.20	0	0.00	12.25	0	50,772	0.00%
2024/01/31	5	12.05	156	12.05	12.05	-151	50,839	-0.30%	大賣/鉅額交易
2024/01/30	14	12.11	0	0.00	12.10	14	50,965	0.03%
2024/01/29	2	12.25	12.9	12.25	12.25	-10.9	51,202	-0.02%
2024/01/26	14	12.24	3	12.23	12.15	11	51,775	0.02%
2024/01/25	6.4	12.10	178	12.10	12.10	-171.6	52,066	-0.33%	大賣/鉅額交易
2024/01/24	0	0.00	3	12.10	12.10	-3	52,283	-0.01%
2024/01/23	1.6	12.05	27.1	11.99	12.05	-25.5	52,520	-0.05%
2024/01/22	18	11.95	13	11.95	11.90	5	53,007	0.01%
2024/01/19	187	11.87	4	11.85	11.90	183	53,163	0.34%	大買/鉅額交易
2024/01/18	6.1	11.82	11.1	11.85	11.80	-5.1	53,672	-0.01%
2024/01/17	42.1	11.80	5.5	11.81	11.75	36.6	53,613	0.07%
2024/01/16	90.6	11.98	3	12.00	11.90	87.6	53,479	0.16%
2024/01/15	25.8	12.22	2.8	12.24	12.15	23	53,015	0.04%
2024/01/12	38	12.29	25	12.30	12.25	13	53,421	0.02%
2024/01/11	5	12.30	306	12.30	12.25	-301	53,564	-0.56%	大賣/鉅額交易
2024/01/10	0	12.30	1.5	12.25	12.25	-1.5	53,837	0.00%
2024/01/09	15	12.32	0	0.00	12.30	15	54,039	0.03%
2024/01/08	0	12.40	3	12.45	12.45	-3	54,143	-0.01%
2024/01/05	7	12.30	0.2	12.35	12.35	6.8	54,146	0.01%
2024/01/04	3.1	12.32	0	0.00	12.30	3.1	54,691	0.01%
2024/01/03	15	12.30	2	12.35	12.30	13	55,093	0.02%
2024/01/02	19	12.40	3.2	12.40	12.45	15.8	54,856	0.03%
2023/12/29	64	12.50	1.5	12.53	12.55	62.5	54,797	0.11%
2023/12/28	0	0.00	8.8	12.50	12.55	-8.8	55,028	-0.02%
2023/12/27	7.9	12.41	11	12.47	12.50	-3.1	54,781	-0.01%
2023/12/26	2	12.35	19.5	12.39	12.40	-17.5	54,623	-0.03%
2023/12/25	24	12.28	25	12.29	12.30	-1	54,655	0.00%
2023/12/22	9	12.27	14	12.25	12.25	-5	54,856	-0.01%
2023/12/21	1.2	12.30	7	12.30	12.30	-5.8	54,925	-0.01%
2023/12/20	22.5	12.35	0	0.00	12.35	22.5	54,910	0.04%
2023/12/19	9	12.38	9	12.41	12.35	0	55,067	0.00%
2023/12/18	38.1	12.48	28	12.45	12.45	10.1	55,132	0.02%
2023/12/15	16	12.51	4.2	12.53	12.55	11.8	55,269	0.02%
2023/12/14	15	12.47	15	12.50	12.50	0	54,687	0.00%
2023/12/13	66.2	12.21	41	12.23	12.20	25.2	53,630	0.05%
2023/12/12	12.4	12.30	2.8	12.30	12.25	9.6	53,809	0.02%
2023/12/11	6	12.33	6.6	12.31	12.35	-0.6	53,659	0.00%
2023/12/08	12	12.40	43.4	12.40	12.45	-31.4	53,556	-0.06%
2023/12/07	3	12.33	10	12.30	12.35	-7	53,498	-0.01%
2023/12/06	6	12.34	1	12.35	12.35	5	53,356	0.01%
2023/12/05	113.4	12.25	20	12.24	12.30	93.4	53,211	0.18%	大買/
2023/12/04	251	12.43	13	12.36	12.35	238	52,563	0.45%	大買/鉅額交易
2023/12/01	81	12.57	24.3	12.63	12.55	56.7	51,212	0.11%
2023/11/30	72.9	12.57	15.7	12.62	12.70	57.2	49,413	0.12%
2023/11/29	95	12.49	272.3	12.53	12.60	-177.3	45,066	-0.39%	大賣/鉅額交易
2023/11/28	75	12.34	26	12.42	12.55	49	42,005	0.12%
2023/11/27	68	12.41	2.3	12.34	12.45	65.7	39,420	0.17%
2023/11/24	6	12.18	7.4	12.34	12.55	-1.4	35,732	0.00%
2023/11/22	32.2	12.10	25	12.10	12.30	7.2	31,935	0.02%
2023/11/21	39	12.10	11.5	12.13	12.20	27.5	30,415	0.09%
2023/11/20	3	11.90	14	11.86	11.90	-11	29,194	-0.04%
2023/11/17	28	12.00	8	12.04	11.95	20	29,073	0.07%
2023/11/16	53.1	11.95	41	11.85	11.95	12.1	28,614	0.04%
2023/11/15	111	11.70	33.4	11.70	11.80	77.6	28,189	0.28%	大買/
2023/11/14	54	11.60	0	0.00	11.50	54	27,640	0.20%
2023/11/13	2	11.55	16.3	11.55	11.55	-14.3	27,617	-0.05%
2023/11/10	3	11.47	6	11.49	11.45	-3	27,833	-0.01%
2023/11/09	11	11.40	0.1	11.45	11.45	10.9	28,172	0.04%
2023/11/08	13	11.40	6.1	11.45	11.45	6.9	28,632	0.02%
2023/11/07	14.4	11.54	1	11.55	11.50	13.4	28,680	0.05%
2023/11/06	48	11.60	5.5	11.70	11.65	42.5	28,960	0.15%
2023/11/03	3	11.25	39.6	11.51	11.55	-36.6	28,753	-0.13%
2023/11/02	14	11.24	72	11.21	11.20	-58	28,448	-0.20%
2023/11/01	9.1	11.21	5	11.20	11.20	4.1	27,918	0.01%
2023/10/31	13	11.22	20	11.28	11.30	-7	27,990	-0.03%
2023/10/30	115.7	11.23	14	11.23	11.20	101.7	28,435	0.36%	大買/鉅額交易
2023/10/27	14.3	11.31	26	11.31	11.30	-11.7	28,305	-0.04%
2023/10/26	72.8	11.39	10	11.42	11.30	62.8	28,839	0.22%
2023/10/25	22.3	11.56	12	11.55	11.50	10.3	28,538	0.04%
2023/10/24	38.6	11.52	342	11.50	11.55	-303.4	29,404	-1.03%	大賣/鉅額交易
2023/10/23	30.4	11.60	0	0.00	11.55	30.4	29,930	0.10%
2023/10/20	24.5	11.61	1	11.60	11.70	23.5	29,769	0.08%
2023/10/19	24	11.81	0	0.00	11.85	24	29,817	0.08%
2023/10/18	13	11.89	10.2	11.85	11.95	2.8	30,196	0.01%
2023/10/17	12	11.95	5	12.00	11.95	7	30,459	0.02%
2023/10/16	14	11.96	4.4	11.96	12.05	9.6	30,957	0.03%
2023/10/13	30.1	11.95	15	12.00	12.05	15.1	31,600	0.05%
2023/10/12	1.1	12.00	17.1	12.00	12.05	-16	32,038	-0.05%
2023/10/11	10	11.85	21	11.82	11.95	-11	31,848	-0.03%
2023/10/06	11.1	11.63	3.9	11.60	11.60	7.2	31,756	0.02%
2023/10/05	2.6	11.60	9	11.60	11.55	-6.4	31,921	-0.02%
2023/10/04	14.5	11.60	5	11.60	11.55	9.5	31,971	0.03%
2023/10/03	13.5	11.72	0	0.00	11.70	13.5	32,604	0.04%
2023/10/02	5	11.78	1	11.75	11.75	4	32,989	0.01%
2023/09/28	4.3	11.79	29	11.80	11.80	-24.7	33,805	-0.07%
2023/09/27	14.2	11.73	0	0.00	11.75	14.2	34,084	0.04%
2023/09/26	2.3	11.78	1	11.80	11.80	1.3	34,680	0.00%
2023/09/25	2.5	11.85	1.2	11.77	11.85	1.3	34,740	0.00%
2023/09/22	13.3	11.74	0.1	11.80	11.70	13.3	35,247	0.04%
2023/09/21	18.7	11.79	0	0.00	11.75	18.7	35,117	0.05%
2023/09/20	10.1	11.90	0	0.00	11.85	10.1	34,924	0.03%
2023/09/19	12.1	12.03	0	0.00	11.95	12.1	34,882	0.03%
2023/09/18	6	12.00	3	12.00	12.00	3	35,007	0.01%
2023/09/14	0	0.00	9	12.04	12.05	-9	35,171	-0.03%
2023/09/13	2.4	12.00	0.8	12.00	11.95	1.6	35,381	0.00%
2023/09/12	0	0.00	2	11.95	11.95	-2	35,878	-0.01%
2023/09/11	76	11.98	0	0.00	11.95	76	36,058	0.21%
2023/09/08	1	11.90	1	11.90	11.95	0	36,122	0.00%
2023/09/07	3.1	11.85	0	0.00	11.90	3.1	36,508	0.01%
2023/09/06	5.1	11.89	0	0.00	11.85	5.1	36,588	0.01%
2023/09/05	2	11.95	0	0.00	12.00	2	36,515	0.01%
2023/09/04	3	12.00	17	12.00	12.05	-14	36,677	-0.04%
2023/09/01	1	11.95	14.7	11.94	11.95	-13.7	36,792	-0.04%
2023/08/31	10.1	11.87	4.5	11.91	11.85	5.6	36,860	0.02%
2023/08/30	0	0.00	14	11.99	12.00	-14	36,989	-0.04%
2023/08/29	15.1	11.88	6	11.91	11.95	9.1	37,346	0.02%
2023/08/28	3.8	11.90	41	11.90	11.90	-37.2	37,572	-0.10%
2023/08/25	10.3	11.70	33	11.71	11.70	-22.7	38,998	-0.06%
2023/08/24	20.7	11.76	4	11.75	11.75	16.7	39,531	0.04%
2023/08/23	28.3	11.80	3	11.80	11.80	25.3	39,899	0.06%
2023/08/22	17.6	11.83	2	11.90	11.80	15.6	40,490	0.04%
2023/08/21	6.4	11.92	0	0.00	11.90	6.4	40,910	0.02%
2023/08/18	30.2	11.88	3	11.95	11.90	27.2	41,285	0.07%
2023/08/17	62.3	11.89	2	11.75	11.90	60.3	41,443	0.15%
2023/08/16	123.3	11.94	36	11.91	11.90	87.3	41,624	0.21%	大買/
2023/08/15	29.5	12.07	5.6	12.08	12.05	23.9	41,393	0.06%
2023/08/14	47.2	12.15	47.3	12.21	12.15	-0.1	41,441	0.00%
2023/08/11	21	12.47	2	12.50	12.40	19	41,219	0.05%
2023/08/10	311.1	12.58	18	12.59	12.50	293.1	41,338	0.71%	大買/鉅額交易
2023/08/09	1	12.50	21	12.49	12.50	-20	41,164	-0.05%
2023/08/08	4.2	12.44	0	0.00	12.40	4.2	41,385	0.01%
2023/08/07	10	12.54	1	12.50	12.50	9	41,235	0.02%
2023/08/04	55	12.52	85.2	12.54	12.50	-30.2	41,371	-0.07%
2023/08/02	43	12.54	1	12.40	12.40	42	41,461	0.10%
2023/08/01	50.1	12.60	7	12.64	12.65	43.1	42,203	0.10%
2023/07/31	335.3	12.66	21.4	12.60	12.55	314	41,906	0.75%	大買/鉅額交易
2023/07/28	87	12.61	0	0.00	12.60	87	41,154	0.21%
2023/07/27	793	12.70	723	12.69	12.70	70	40,781	0.17%	大買/大賣/
2023/07/26	4.3	12.43	20	12.40	12.45	-15.7	39,740	-0.04%
2023/07/25	60.3	12.29	0	12.30	12.25	60.3	38,914	0.15%
2023/07/24	32.2	12.28	2.5	12.31	12.25	29.7	39,313	0.08%
2023/07/21	10	12.31	1	12.35	12.30	9	39,211	0.02%
2023/07/20	75	12.40	0	0.00	12.40	75	39,236	0.19%
2023/07/19	509	12.40	0	0.00	12.30	509	39,208	1.30%	大買/鉅額交易
2023/07/18	23	12.46	4	12.40	12.35	19	38,986	0.05%
2023/07/17	16.2	12.43	23.6	12.49	12.50	-7.3	38,150	-0.02%
2023/07/14	10	12.28	20	12.25	12.30	-10	37,476	-0.03%
2023/07/13	8.3	12.22	4	12.25	12.15	4.3	37,297	0.01%
2023/07/12	7	12.26	167	12.29	12.30	-160	37,007	-0.43%	大賣/鉅額交易
2023/07/11	7	12.30	5	12.30	12.30	2	37,145	0.01%
2023/07/10	65.9	12.33	78	12.41	12.20	-12.1	37,253	-0.03%
2023/07/07	42.5	11.87	0.7	11.90	11.90	41.8	36,579	0.11%
2023/07/06	61.4	12.03	12	12.01	11.95	49.4	36,258	0.14%
2023/07/05	30.5	12.17	24	12.20	12.15	6.5	35,477	0.02%
2023/07/04	137.3	12.30	35	12.24	12.20	102.3	35,383	0.29%	大買/鉅額交易
2023/07/03	84.4	12.41	40.5	12.45	12.40	43.9	34,738	0.13%
2023/06/30	26	12.45	73.1	12.47	12.40	-47.1	34,721	-0.14%
2023/06/29	8.1	12.60	5.5	12.60	12.55	2.6	34,295	0.01%
2023/06/28	6.2	12.53	7.1	12.55	12.55	-0.9	34,327	0.00%
2023/06/27	78.5	12.52	45.5	12.55	12.50	33	34,223	0.10%
2023/06/26	13.2	12.62	42.1	12.60	12.60	-28.9	34,067	-0.08%
2023/06/21	15.6	12.67	6	12.68	12.70	9.6	34,087	0.03%
2023/06/20	12.1	12.67	2	12.65	12.70	10.1	34,095	0.03%
2023/06/19	19.3	12.71	9.9	12.72	12.70	9.4	33,951	0.03%
2023/06/16	34.3	12.80	9	12.81	12.75	25.3	33,773	0.07%
2023/06/15	6.3	12.83	17	12.85	12.80	-10.7	33,371	-0.03%
2023/06/14	17.2	12.90	9	12.87	12.90	8.2	33,717	0.02%
2023/06/13	48.3	12.88	7	12.86	12.85	41.3	34,207	0.12%
2023/06/12	17.8	12.94	0	0.00	12.90	17.8	34,173	0.05%
2023/06/09	14.1	12.96	21	12.97	13.00	-6.9	34,750	-0.02%
2023/06/08	6	13.03	16	12.99	13.00	-10	35,215	-0.03%
2023/06/07	7.1	13.10	31	13.12	13.10	-23.9	35,617	-0.07%
2023/06/06	8	13.07	19	13.07	13.10	-11	35,539	-0.03%
2023/06/05	23.1	13.03	21	13.09	13.00	2.1	35,469	0.01%
2023/06/02	18	12.87	0.1	12.90	12.90	17.9	35,074	0.05%
2023/06/01	17.1	12.81	22.6	12.80	12.80	-5.5	34,776	-0.02%
2023/05/31	23.1	12.82	2	12.88	12.70	21.1	34,643	0.06%
2023/05/30	125.2	12.80	12	12.81	12.80	113.2	33,423	0.34%	大買/鉅額交易
2023/05/29	12.1	12.87	31	12.89	12.80	-18.9	33,060	-0.06%
2023/05/26	25	12.92	4	12.96	12.85	21	32,925	0.06%
2023/05/25	43.7	13.12	14	13.14	13.00	29.7	32,351	0.09%
2023/05/24	14.2	13.30	18.8	13.35	13.30	-4.6	31,920	-0.01%
2023/05/23	25	13.29	15	13.29	13.30	10	31,516	0.03%
2023/05/22	11	13.25	86	13.29	13.30	-75	31,368	-0.24%
2023/05/19	6.7	13.17	12	13.16	13.20	-5.3	31,058	-0.02%
2023/05/18	5	13.20	90	13.17	13.20	-85	30,976	-0.27%
2023/05/17	12	13.00	31	13.07	13.05	-19	30,495	-0.06%
2023/05/16	4.1	12.92	25	12.92	13.00	-20.9	30,147	-0.07%
2023/05/15	2.1	12.58	42	12.63	12.80	-39.9	29,985	-0.13%
2023/05/12	23.6	12.61	1	12.70	12.65	22.6	29,769	0.08%
2023/05/11	14.5	12.79	28	12.76	12.80	-13.5	29,418	-0.05%
2023/05/10	0.2	12.90	11	12.90	12.95	-10.8	29,302	-0.04%
2023/05/09	2	12.80	28.2	12.78	12.85	-26.2	29,283	-0.09%
2023/05/08	64.3	12.75	95	12.76	12.80	-30.7	29,107	-0.11%
2023/05/05	3	13.30	183	13.30	13.30	-180	27,761	-0.65%	大賣/鉅額交易
2023/05/04	3	13.15	15	13.22	13.25	-12	28,006	-0.04%
2023/05/03	7	13.11	11	13.18	13.20	-4	28,349	-0.01%
2023/05/02	7.1	13.11	4	13.05	13.20	3.1	28,770	0.01%
2023/04/28	3	12.97	1	13.00	13.10	2	29,486	0.01%
2023/04/27	1	12.95	7.6	13.01	12.95	-6.6	29,614	-0.02%
2023/04/26	7.2	12.88	1	12.85	13.05	6.2	29,273	0.02%
2023/04/25	7.6	12.99	4	13.01	12.95	3.6	28,761	0.01%
2023/04/24	8	13.19	1	13.20	13.20	7	28,179	0.02%
2023/04/21	2.9	13.13	12	13.18	13.15	-9.1	27,748	-0.03%
2023/04/20	2	13.05	4	12.98	13.05	-2	27,377	-0.01%
2023/04/19	7	13.09	1	13.10	13.05	6	27,805	0.02%
2023/04/18	6	13.15	23	13.16	13.15	-17	27,717	-0.06%
2023/04/17	7.5	13.22	23	13.23	13.25	-15.5	27,621	-0.06%
2023/04/14	42	13.25	14	13.25	13.30	28	27,440	0.10%
2023/04/13	79.6	13.11	4.5	13.12	13.20	75.1	27,109	0.28%
2023/04/12	20	13.15	130	13.11	13.20	-110	26,764	-0.41%	大賣/鉅額交易
2023/04/11	2	12.98	8	13.00	13.00	-6	26,444	-0.02%
2023/04/10	111	12.85	10	12.88	12.90	101	26,335	0.38%	大買/鉅額交易
2023/04/07	5.1	12.75	8	12.77	12.80	-2.9	26,163	-0.01%
2023/04/06	2	12.55	1	12.55	12.55	1	25,809	0.00%
2023/03/31	0	0.00	10	12.59	12.55	-10	25,613	-0.04%
2023/03/30	20.3	12.54	2	12.50	12.50	18.3	25,411	0.07%
2023/03/29	5	12.64	21	12.60	12.60	-16	25,347	-0.06%
2023/03/28	2.6	12.46	29	12.47	12.45	-26.5	25,376	-0.10%
2023/03/27	7	12.45	22	12.45	12.45	-15	25,339	-0.06%
2023/03/24	6.2	12.36	8.1	12.40	12.40	-1.9	25,833	-0.01%
2023/03/23	5.5	12.45	34	12.48	12.55	-28.5	25,593	-0.11%
2023/03/22	8.1	12.46	5	12.40	12.40	3.1	25,544	0.01%
2023/03/21	21.1	12.27	5.8	12.24	12.25	15.3	25,792	0.06%
2023/03/20	15.1	12.10	36	12.10	12.10	-20.9	25,972	-0.08%
2023/03/17	31.9	12.20	9	12.23	12.20	22.9	25,913	0.09%
2023/03/16	53	12.16	13	12.12	12.10	40	25,616	0.16%
2023/03/15	25.9	12.57	22	12.65	12.50	3.9	25,367	0.02%
2023/03/14	75	12.56	8.6	12.56	12.55	66.4	25,273	0.26%
2023/03/13	27.2	12.74	10	12.65	12.80	17.2	24,754	0.07%
2023/03/10	60.8	12.94	28.4	12.93	12.90	32.5	24,453	0.13%
2023/03/09	26.5	13.12	2	13.10	13.10	24.5	24,424	0.10%
2023/03/08	7.3	13.20	56.8	13.20	13.20	-49.5	25,121	-0.20%
2023/03/07	17	13.20	33	13.16	13.25	-16	25,718	-0.06%
2023/03/06	6	13.17	30	13.18	13.15	-24	26,209	-0.09%
2023/03/03	1	13.10	2	13.10	13.10	-1	26,668	0.00%
2023/03/02	6	13.08	9	13.08	13.10	-3	28,066	-0.01%
2023/03/01	14.1	13.08	9	13.06	13.05	5.1	28,476	0.02%
2023/02/24	51.2	13.11	21.2	13.11	13.20	30	28,866	0.10%
2023/02/23	27	13.18	2	13.15	13.20	25	28,602	0.09%
2023/02/22	9	13.07	10.6	13.10	13.10	-1.6	28,595	-0.01%
2023/02/21	8	13.24	23	13.25	13.20	-15	28,445	-0.05%
2023/02/20	0.4	13.34	32	13.33	13.35	-31.6	28,738	-0.11%
2023/02/17	0	0.00	15	13.16	13.20	-15	28,781	-0.05%
2023/02/16	30.7	13.06	25	13.14	13.05	5.7	29,019	0.02%
2023/02/15	2.1	13.05	19	13.02	13.00	-17	29,647	-0.06%
2023/02/14	7.3	13.09	4	13.13	13.05	3.3	29,765	0.01%
2023/02/13	24.6	13.02	8	12.94	13.05	16.6	29,790	0.06%
2023/02/10	15.1	12.93	74	12.90	12.90	-58.9	29,659	-0.20%
2023/02/09	5.5	12.97	60	12.99	13.00	-54.5	29,694	-0.18%
2023/02/08	25.2	13.05	0	13.05	13.00	25.2	29,744	0.08%
2023/02/07	7	13.08	8	13.10	13.05	-1	29,811	0.00%
2023/02/06	10.3	13.05	22	13.05	13.05	-11.7	29,761	-0.04%
2023/02/03	11	13.10	9	13.05	13.10	2	29,763	0.01%
2023/02/02	25.1	13.06	11	13.15	13.15	14.1	29,855	0.05%
2023/02/01	19.5	13.12	2	13.10	13.15	17.5	29,676	0.06%
2023/01/31	15.1	13.21	5	13.20	13.20	10.1	29,451	0.03%
2023/01/30	26	13.19	8	13.16	13.20	18	29,286	0.06%
2023/01/16	0	0.00	4	13.00	13.00	-4	28,920	-0.01%
2023/01/13	1.1	13.00	7.1	12.97	12.95	-6.1	28,982	-0.02%
2023/01/12	1	12.90	11	12.95	12.95	-10	29,601	-0.03%
2023/01/11	2	12.93	10	12.95	12.90	-8	29,806	-0.03%
2023/01/10	3.2	12.97	6	12.98	13.00	-2.8	30,096	-0.01%
2023/01/09	6	12.99	13	13.01	13.05	-7	30,697	-0.02%
2023/01/06	3	12.82	8	12.81	12.85	-5	30,836	-0.02%
2023/01/05	18	12.75	2	12.80	12.75	16	31,589	0.05%
2023/01/04	0.1	12.70	0	0.00	12.65	0.1	31,894	0.00%
2023/01/03	2	12.60	7	12.68	12.65	-5	32,407	-0.02%
2022/12/30	7	12.60	3	12.65	12.60	4	32,374	0.01%
2022/12/29	7.1	12.62	2.3	12.61	12.60	4.9	32,654	0.01%
2022/12/28	0	12.80	4	12.75	12.70	-4	32,814	-0.01%
2022/12/27	58	12.80	1	12.85	12.80	57	33,115	0.17%
2022/12/23	3	12.68	0	12.75	12.70	3	34,208	0.01%
2022/12/22	2	12.75	0	0.00	12.80	2	34,711	0.01%
2022/12/21	1	12.50	0	0.00	12.55	1	35,392	0.00%
2022/12/20	11	12.61	6	12.70	12.50	5	35,591	0.01%
2022/12/19	3	12.68	2.8	12.68	12.70	0.2	35,816	0.00%
2022/12/16	2	12.70	0	12.75	12.70	2	35,953	0.01%
2022/12/15	1	12.85	0	0.00	12.85	1	35,798	0.00%
2022/12/14	4	12.85	15	12.76	12.85	-11	35,970	-0.03%
2022/12/13	10	12.76	0	12.80	12.80	10	35,904	0.03%
2022/12/12	8.3	12.74	21	12.81	12.95	-12.7	35,739	-0.04%
2022/12/09	7	12.91	2	12.95	12.95	5	35,902	0.01%
2022/12/08	21.3	12.90	16	12.95	12.95	5.3	35,926	0.01%
2022/12/07	12.7	13.08	35	13.13	13.05	-22.3	35,906	-0.06%
2022/12/06	4	13.18	1	13.15	13.15	3	35,608	0.01%
2022/12/05	54	13.52	6	13.50	13.40	48	35,543	0.14%
2022/12/02	49.2	13.49	10	13.47	13.45	39.2	35,558	0.11%
2022/12/01	12.1	13.35	107	13.38	13.35	-94.9	35,802	-0.27%	大賣/
2022/11/30	30	13.36	8	13.38	13.35	22	35,621	0.06%
2022/11/29	8.5	13.13	49	13.19	13.20	-40.6	35,278	-0.11%
2022/11/28	34	13.01	18.8	12.95	12.90	15.2	34,752	0.04%
2022/11/25	0.1	13.00	0	0.00	12.90	0.1	34,401	0.00%
2022/11/24	103.1	13.00	64.1	12.96	12.90	39	34,049	0.11%	大買/
2022/11/23	56.5	13.62	8.1	13.60	13.50	48.4	32,858	0.15%
2022/11/22	68	13.44	101	13.28	13.45	-33	32,652	-0.10%	大賣/
2022/11/21	1	13.10	9.3	13.09	13.10	-8.3	32,038	-0.03%
2022/11/18	1.3	12.92	21.4	12.95	13.00	-20.1	31,905	-0.06%
2022/11/17	5.1	12.84	6	12.90	12.95	-1	32,036	0.00%
2022/11/16	39.5	13.00	0	0.00	13.00	39.5	32,232	0.12%
2022/11/15	33.3	13.14	34	13.05	13.15	-0.7	31,920	0.00%
2022/11/14	35.1	13.00	36.2	13.00	13.00	-1.1	31,678	0.00%
2022/11/11	30.1	12.90	65.7	12.71	12.90	-35.6	31,336	-0.11%
2022/11/10	9	12.29	37	12.32	12.30	-28	30,699	-0.09%
2022/11/09	2.2	12.48	47	12.48	12.50	-44.8	30,668	-0.15%
2022/11/08	1	12.40	0.2	12.45	12.45	0.8	30,757	0.00%
2022/11/07	36	12.34	34	12.35	12.35	2	30,958	0.01%
2022/11/04	4	12.10	8	12.13	12.20	-4	31,640	-0.01%
2022/11/03	14.1	11.94	9	11.84	12.00	5.1	32,096	0.02%
2022/11/02	7	11.95	4	11.94	11.95	3	32,186	0.01%
2022/11/01	16.4	11.90	2.9	11.92	11.95	13.5	32,472	0.04%
2022/10/31	1	11.90	4	11.89	11.75	-3	33,331	-0.01%
2022/10/28	3.4	11.82	4	11.85	11.70	-0.6	33,451	0.00%
2022/10/27	11	11.76	5	11.80	11.75	6	33,651	0.02%
2022/10/26	2.2	11.65	57	11.69	11.65	-54.8	33,886	-0.16%
2022/10/25	4	11.29	20	11.41	11.45	-16	33,785	-0.05%
2022/10/24	48	11.22	31	11.20	11.15	17	33,711	0.05%
2022/10/21	7.4	11.22	11	11.27	11.20	-3.6	33,642	-0.01%
2022/10/20	43.1	11.00	13	11.11	11.45	30.1	33,576	0.09%
2022/10/19	18.7	11.23	3	11.20	11.20	15.7	33,184	0.05%
2022/10/18	64.1	11.27	196	11.20	11.35	-132	33,159	-0.40%	大賣/鉅額交易
2022/10/17	66.9	11.28	56.5	11.22	11.30	10.4	33,315	0.03%
2022/10/14	63.2	11.76	35	11.68	11.65	28.2	33,402	0.08%
2022/10/13	51.5	11.84	18	11.77	11.70	33.5	33,643	0.10%
2022/10/12	28	12.11	20.1	12.22	12.20	7.9	33,503	0.02%
2022/10/11	25.4	12.06	17	12.18	12.15	8.4	33,678	0.02%
2022/10/07	3	12.30	10	12.35	12.35	-7	33,475	-0.02%
2022/10/06	0	0.00	2	12.33	12.40	-2	33,769	-0.01%
2022/10/05	3.2	12.25	47.3	12.26	12.30	-44.1	34,247	-0.13%
2022/10/04	29.1	11.89	18	12.02	11.90	11.1	34,793	0.03%
2022/10/03	26.4	11.82	23	11.84	11.80	3.4	34,722	0.01%
2022/09/30	65.2	11.99	33	12.06	12.00	32.2	34,939	0.09%
2022/09/29	61	12.17	47.1	12.26	12.25	13.9	35,131	0.04%
2022/09/28	28.2	12.19	82	12.36	12.15	-53.8	36,677	-0.15%
2022/09/27	83.1	12.53	84	12.53	12.55	-0.9	37,719	0.00%
2022/09/26	26.3	12.64	50.1	12.66	12.60	-23.8	38,487	-0.06%
2022/09/23	1	12.90	6	12.94	12.85	-5	39,310	-0.01%
2022/09/22	66.5	12.77	30	12.85	12.80	36.5	40,238	0.09%
2022/09/21	22	12.98	11	12.95	13.00	11	40,178	0.03%
2022/09/20	0.5	13.10	0	0.00	13.10	0.5	40,194	0.00%
2022/09/19	77	12.99	35.2	12.95	12.95	41.8	40,364	0.10%
2022/09/16	18.1	13.06	5	13.15	13.10	13.1	40,380	0.03%
2022/09/15	15.9	13.17	43	13.19	13.15	-27.1	40,371	-0.07%
2022/09/14	43.2	13.12	14	13.18	13.10	29.2	40,646	0.07%
2022/09/13	22	13.38	134	13.41	13.40	-112	41,148	-0.27%	大賣/鉅額交易
2022/09/12	15.1	13.22	56	13.28	13.35	-40.9	42,125	-0.10%
2022/09/08	64.1	12.91	35	13.03	13.05	29.1	42,931	0.07%
2022/09/07	28.8	12.89	0	0.00	12.85	28.8	43,472	0.07%
2022/09/06	50	13.11	21	13.16	13.15	29	43,131	0.07%
2022/09/05	50.3	13.02	35	13.06	13.10	15.3	43,196	0.04%
2022/09/02	26.3	13.23	15	13.25	13.15	11.3	43,369	0.03%
2022/09/01	25.2	13.23	10	13.20	13.30	15.2	43,288	0.04%
2022/08/31	24.3	13.39	1.5	13.43	13.40	22.8	43,083	0.05%
2022/08/30	14	13.31	2	13.40	13.35	12	42,942	0.03%
2022/08/29	59.2	13.38	20	13.40	13.35	39.2	42,862	0.09%
2022/08/26	23.1	13.76	101	13.75	13.75	-77.9	42,686	-0.18%	大賣/
2022/08/25	101.1	13.60	6	13.60	13.65	95.1	42,924	0.22%	大買/
2022/08/24	11.9	13.48	14	13.55	13.55	-2.1	43,184	0.00%
2022/08/23	46.9	13.59	4	13.59	13.55	42.9	44,962	0.10%
2022/08/22	15	13.77	4.6	13.76	13.80	10.4	45,880	0.02%
2022/08/19	3.5	13.87	3.5	13.83	13.90	0	46,495	0.00%
2022/08/18	20.2	13.88	3	13.85	13.85	17.2	47,213	0.04%
2022/08/17	7	13.95	15	14.00	14.00	-8	48,740	-0.02%
2022/08/16	3	13.87	16	13.88	13.90	-13	49,597	-0.03%
2022/08/15	8.2	13.91	4.1	13.89	13.90	4.2	50,188	0.01%
2022/08/12	35.1	13.86	14	13.87	13.90	21.1	50,247	0.04%
2022/08/11	28.2	13.89	6	13.91	13.90	22.2	50,440	0.04%
2022/08/10	36.1	13.52	8	13.60	13.55	28.1	50,223	0.06%
2022/08/09	29	13.31	6.2	13.33	13.40	22.8	50,048	0.05%
2022/08/08	32	13.27	8	13.35	13.35	24	50,538	0.05%
2022/08/05	23.4	13.24	34	13.14	13.35	-10.6	50,824	-0.02%
2022/08/04	5	12.81	20	12.85	12.85	-15	51,344	-0.03%
2022/08/03	20.1	12.75	10	12.75	12.85	10.1	51,628	0.02%
2022/08/02	7.1	12.87	18	12.88	12.90	-10.9	52,319	-0.02%
2022/08/01	13	13.02	6.2	13.00	13.05	6.8	53,286	0.01%
2022/07/29	20.4	12.99	29	13.01	12.90	-8.6	53,744	-0.02%
2022/07/28	15	12.91	24	12.93	12.95	-9	53,825	-0.02%
2022/07/27	2.2	12.86	3	12.87	12.85	-0.8	53,828	0.00%
2022/07/26	16.3	12.95	5.4	12.96	12.95	11	54,020	0.02%
2022/07/25	8	12.85	37	12.85	12.85	-29	54,429	-0.05%
2022/07/22	10.1	12.65	33	12.70	12.75	-22.9	54,861	-0.04%
2022/07/21	60.1	12.45	23	12.50	12.65	37.1	55,525	0.07%
2022/07/20	98.4	12.81	12	12.75	12.75	86.4	55,493	0.16%
2022/07/19	27.1	12.85	34	12.89	12.80	-6.9	55,479	-0.01%
2022/07/18	12.1	12.75	30	12.75	12.70	-17.9	55,457	-0.03%
2022/07/15	68.1	12.56	2	12.58	12.50	66.1	55,469	0.12%
2022/07/14	13.1	12.72	17.1	12.79	12.75	-4	55,745	-0.01%
2022/07/13	20.4	12.77	1	12.65	12.80	19.4	55,895	0.03%
2022/07/12	86.8	12.47	115	12.33	12.30	-28.3	56,245	-0.05%	大賣/
2022/07/11	20	12.82	6	12.82	12.80	14	56,183	0.02%
2022/07/08	68.3	12.94	22	12.95	12.90	46.3	56,933	0.08%
2022/07/07	167.4	12.93	34	12.93	12.90	133.4	56,884	0.23%	大買/鉅額交易
2022/07/06	100.6	13.07	128.7	12.99	12.90	-28.2	56,712	-0.05%	大賣/
2022/07/05	67.3	14.20	32	14.24	14.25	35.3	56,037	0.06%
2022/07/04	28.1	14.25	26	14.23	14.20	2.1	55,263	0.00%
2022/07/01	97.2	14.49	27	14.29	14.30	70.2	56,045	0.13%
2022/06/30	63.2	14.85	1	14.75	14.70	62.2	56,326	0.11%
2022/06/29	6.1	15.19	1	15.15	15.20	5.1	55,861	0.01%
2022/06/28	0.1	15.20	4	15.25	15.30	-3.9	57,279	-0.01%
2022/06/27	15.1	15.32	1	15.35	15.25	14.1	57,834	0.02%
2022/06/24	6.1	15.15	5.2	15.20	15.25	0.9	57,680	0.00%
2022/06/23	38.1	15.01	30	15.12	15.10	8.1	58,066	0.01%
2022/06/22	49.3	15.22	22	15.33	15.10	27.3	58,007	0.05%
2022/06/21	22.1	15.12	33	15.23	15.30	-10.9	57,943	-0.02%
2022/06/20	74	14.91	123.9	15.10	14.70	-49.9	57,917	-0.09%	大賣/
2022/06/17	52.4	15.09	10	15.09	15.15	42.4	57,370	0.07%
2022/06/16	30.3	15.43	20	15.37	15.25	10.3	57,547	0.02%
2022/06/15	13.2	15.59	3	15.55	15.50	10.2	60,394	0.02%
2022/06/14	15.1	15.48	12	15.47	15.55	3.1	61,948	0.01%
2022/06/13	55	15.42	48	15.43	15.50	7	62,344	0.01%
2022/06/10	32.1	15.85	0	0.00	15.85	32.1	62,582	0.05%
2022/06/09	8.5	16.00	30.3	16.09	16.00	-21.8	62,879	-0.03%
2022/06/08	11.1	16.00	31	16.05	16.00	-19.9	63,200	-0.03%
2022/06/07	80.2	15.95	0	0.00	15.90	80.2	64,557	0.12%
2022/06/06	1	15.80	32.7	16.09	16.05	-31.7	65,053	-0.05%
2022/06/02	25.1	15.82	11.1	15.80	15.80	14	66,395	0.02%
2022/06/01	51.7	16.02	3.3	16.04	15.95	48.4	69,532	0.07%
2022/05/31	27.2	15.95	6	16.07	16.20	21.2	71,755	0.03%
2022/05/30	68.2	16.09	60	16.02	16.15	8.2	70,440	0.01%
2022/05/27	3	15.52	61	15.48	15.50	-58	71,191	-0.08%
2022/05/26	64.8	15.22	13	15.26	15.15	51.8	71,903	0.07%
2022/05/25	159.9	15.25	198.1	15.16	15.20	-38.2	72,657	-0.05%	大買/大賣/
2022/05/24	83.7	15.78	30	15.64	15.60	53.7	73,540	0.07%
2022/05/23	48.1	15.76	41	15.90	15.90	7.1	72,906	0.01%
2022/05/20	75.6	15.88	30	15.95	15.90	45.6	73,902	0.06%
2022/05/19	42.2	15.83	7	15.70	15.80	35.2	74,219	0.05%
2022/05/18	31.2	16.35	42.4	16.18	16.35	-11.2	74,585	-0.02%
2022/05/17	37.2	15.85	21.1	15.95	15.85	16.1	74,977	0.02%
2022/05/16	46.6	15.84	61	15.91	15.85	-14.4	75,317	-0.02%
2022/05/13	71.1	15.98	31.1	15.95	16.00	40	75,827	0.05%
2022/05/12	123.8	16.02	35	15.87	15.85	88.8	76,243	0.12%	大買/
2022/05/11	51.4	16.50	21	16.50	16.40	30.4	75,317	0.04%
2022/05/10	60.6	16.68	25.8	16.57	16.70	34.8	75,489	0.05%
2022/05/09	100.6	16.95	67	16.87	16.85	33.6	75,350	0.04%
2022/05/06	77.2	17.35	29	17.35	17.45	48.2	75,578	0.06%
2022/05/05	39.1	17.66	5	17.80	17.65	34.1	77,448	0.04%
2022/05/04	24.1	17.69	11.1	17.65	17.70	13	77,747	0.02%
2022/05/03	82.3	17.69	133.8	17.81	17.70	-51.6	78,503	-0.07%	大賣/
2022/04/29	12.2	17.92	49.5	17.91	17.95	-37.3	79,946	-0.05%
2022/04/28	98.2	17.65	31	17.83	17.90	67.2	81,077	0.08%
2022/04/27	72.1	17.76	13	17.76	17.80	59.1	82,023	0.07%
2022/04/26	48.6	18.21	48	18.25	18.20	0.6	82,580	0.00%
2022/04/25	53.7	18.20	63	18.23	18.15	-9.3	83,009	-0.01%
2022/04/22	17	18.41	12	18.42	18.60	5	84,359	0.01%
2022/04/21	42.8	18.48	5.6	18.50	18.40	37.3	87,723	0.04%
2022/04/20	16.1	18.47	10	18.47	18.75	6.1	89,730	0.01%
2022/04/19	10.5	18.58	10	18.61	18.50	0.5	92,335	0.00%
2022/04/18	124.2	18.58	48	18.56	18.50	76.2	96,008	0.08%	大買/
2022/04/15	57.8	19.01	62	18.98	19.00	-4.2	95,286	0.00%
2022/04/14	74.2	19.41	26.6	19.26	19.20	47.6	95,330	0.05%
2022/04/13	15.2	19.58	22.1	19.59	19.65	-6.9	94,847	-0.01%
2022/04/12	68.3	19.55	35	19.57	19.55	33.3	95,107	0.04%
2022/04/11	141.6	19.82	95	19.86	19.75	46.6	94,877	0.05%	大買/
2022/04/08	53.3	19.64	68.3	19.53	19.80	-15	95,305	-0.02%
2022/04/07	100.2	19.52	98	19.72	19.30	2.2	96,001	0.00%
2022/04/06	37	19.45	56.1	19.48	19.70	-19.1	95,900	-0.02%
2022/04/01	90.1	19.29	14.2	19.23	19.30	75.9	95,306	0.08%
2022/03/31	45	19.36	158.6	19.31	19.20	-113.6	94,938	-0.12%	大賣/鉅額交易
2022/03/30	9.2	19.04	22	19.09	19.05	-12.8	94,025	-0.01%
2022/03/29	54	18.90	22	18.93	18.95	32	94,476	0.03%
2022/03/28	5	18.59	42	18.85	18.95	-37	95,706	-0.04%
2022/03/25	64.3	18.82	6	18.81	18.75	58.3	96,220	0.06%
2022/03/24	7.2	18.95	25	18.96	19.00	-17.8	97,646	-0.02%
2022/03/23	38.5	18.95	58.9	18.98	19.00	-20.4	100,697	-0.02%
2022/03/22	30	18.72	7	18.69	18.75	23	100,951	0.02%
2022/03/21	96.9	18.90	30	18.91	18.80	66.9	100,950	0.07%
2022/03/18	29	18.82	52.7	18.88	19.05	-23.7	100,367	-0.02%
2022/03/17	21.5	18.56	44	18.58	18.65	-22.5	97,396	-0.02%
2022/03/16	27.1	17.91	11	17.77	17.85	16.1	96,195	0.02%
2022/03/15	60.7	17.56	94.4	17.65	17.80	-33.7	95,878	-0.04%
2022/03/14	37.5	17.52	124	17.59	17.55	-86.5	95,870	-0.09%	大賣/
2022/03/11	38.5	17.50	54.2	17.48	17.50	-15.7	96,277	-0.02%
2022/03/10	37.4	17.65	50.1	17.74	17.70	-12.7	96,520	-0.01%
2022/03/09	56.2	17.08	17	17.09	17.05	39.2	95,926	0.04%
2022/03/08	92.5	16.95	29.9	16.94	16.95	62.6	95,709	0.07%
2022/03/07	213.2	17.02	213	17.08	17.05	0.2	94,838	0.00%	大買/大賣/
2022/03/04	179.6	17.99	44	17.96	17.90	135.6	92,986	0.15%	大買/鉅額交易
2022/03/03	52.1	18.44	28.5	18.48	18.45	23.6	91,649	0.03%
2022/03/02	169.2	18.36	45	18.36	18.40	124.2	92,395	0.13%	大買/鉅額交易
2022/03/01	69	18.71	34	18.78	18.75	35	91,081	0.04%
2022/02/25	69.3	18.77	96.4	18.79	18.95	-27.1	90,730	-0.03%
2022/02/24	243.2	18.97	75	19.00	18.85	168.2	90,257	0.19%	大買/鉅額交易
2022/02/23	24	19.33	10	19.33	19.35	14	88,904	0.02%
2022/02/22	95.4	19.30	88	19.16	19.40	7.4	90,191	0.01%
2022/02/21	2.1	19.55	19	19.48	19.60	-16.9	91,665	-0.02%
2022/02/18	10	19.51	59.6	19.39	19.50	-49.6	96,169	-0.05%
2022/02/17	23.1	19.39	55	19.44	19.35	-31.9	96,496	-0.03%
2022/02/16	58.3	19.32	20	19.34	19.30	38.3	97,777	0.04%
2022/02/15	43.2	19.29	2	19.18	19.15	41.2	100,508	0.04%
2022/02/14	33.2	19.13	56	19.16	19.20	-22.8	100,398	-0.02%
2022/02/11	25	19.33	29	19.31	19.30	-4	99,506	0.00%
2022/02/10	44.5	19.17	29	19.14	19.30	15.5	99,021	0.02%
2022/02/09	19.1	19.30	130.1	19.33	19.30	-111	98,611	-0.11%	大賣/鉅額交易
2022/02/08	30.7	19.19	61.2	19.21	19.25	-30.5	98,050	-0.03%
2022/02/07	63.3	18.82	68.2	18.98	19.10	-4.9	96,860	-0.01%
2022/01/26	28	18.22	41.3	18.20	18.20	-13.3	94,430	-0.01%
2022/01/25	56.4	18.12	27	18.13	18.20	29.4	93,985	0.03%
2022/01/24	120.5	18.25	107.3	18.09	18.45	13.2	93,199	0.01%	大買/大賣/
2022/01/21	122.9	18.41	211	18.39	18.40	-88.1	91,776	-0.10%	大買/大賣/
2022/01/20	400	18.64	119	18.64	18.75	281	90,155	0.31%	大買/大賣/鉅額交易
2022/01/19	77.1	18.96	74	18.99	18.85	3.1	88,874	0.00%
2022/01/18	68	19.01	42	19.04	19.10	26	87,706	0.03%
2022/01/17	178.1	18.87	85	18.94	18.90	93	86,585	0.11%	大買/
2022/01/14	276.5	18.88	162	18.92	18.85	114.5	84,692	0.14%	大買/大賣/鉅額交易
2022/01/13	146.7	18.55	232.5	18.50	18.65	-85.8	81,356	-0.11%	大買/大賣/
2022/01/12	162	18.38	186.1	18.47	18.45	-24.1	79,413	-0.03%	大買/大賣/
2022/01/11	105	17.86	1,062.6	18.01	18.25	-957.6	76,726	-1.25%	大買/大賣/鉅額交易
2022/01/10	83	17.25	50	17.29	17.35	33	73,683	0.04%
2022/01/07	12.3	17.30	64	17.35	17.30	-51.7	73,695	-0.07%
2022/01/06	23.2	17.21	13	17.20	17.25	10.2	73,345	0.01%
2022/01/05	28	17.18	38	17.15	17.20	-10	73,189	-0.01%
2022/01/04	39.2	17.07	16.3	17.08	17.10	23	73,110	0.03%
2022/01/03	136	17.18	69.1	17.14	17.15	67	72,981	0.09%	大買/
2021/12/30	139.4	17.49	27.5	17.46	17.50	111.9	71,626	0.16%	大買/鉅額交易
2021/12/29	39.5	17.38	104.2	17.44	17.60	-64.7	70,492	-0.09%	大賣/
2021/12/28	84	16.99	105.2	17.03	17.10	-21.2	69,355	-0.03%	大賣/
2021/12/27	12	16.89	12.1	16.88	16.90	-0.1	68,922	0.00%
2021/12/24	28	16.80	51.9	16.88	16.85	-23.9	69,645	-0.03%
2021/12/23	31	16.64	18	16.63	16.70	13	69,265	0.02%
2021/12/22	86.1	16.57	7	16.64	16.65	79.1	68,755	0.12%
2021/12/21	54	16.57	20	16.59	16.60	34	67,626	0.05%
2021/12/20	60.1	16.59	2	16.65	16.55	58.1	67,018	0.09%
2021/12/17	107	16.88	142.3	16.87	16.85	-35.3	65,735	-0.05%	大買/大賣/
2021/12/16	114	16.49	3	16.50	16.50	111	62,859	0.18%	大買/鉅額交易
2021/12/15	21	16.55	4	16.55	16.55	17	63,353	0.03%
2021/12/14	40	16.51	7.6	16.52	16.60	32.4	64,095	0.05%
2021/12/13	72	16.71	7	16.71	16.65	65	65,341	0.10%
2021/12/10	109	16.65	48.2	16.68	16.60	60.8	65,336	0.09%	大買/
2021/12/09	13.4	16.51	125	16.63	16.65	-111.6	66,257	-0.17%	大賣/鉅額交易
2021/12/08	54	16.59	11	16.55	16.50	43	66,982	0.06%
2021/12/07	56	16.47	54	16.51	16.70	2	66,222	0.00%
2021/12/06	11.4	16.33	28.5	16.44	16.45	-17.2	65,707	-0.03%
2021/12/03	49.2	16.35	20	16.45	16.35	29.2	65,448	0.04%
2021/12/02	21	16.14	34	16.15	16.15	-13	65,049	-0.02%
2021/12/01	16.1	16.17	1.4	16.26	16.25	14.7	64,906	0.02%
2021/11/30	84	16.19	14	16.17	16.40	70	64,479	0.11%
2021/11/29	85.5	16.07	141.1	15.99	16.20	-55.6	64,003	-0.09%	大賣/
2021/11/26	104.8	16.44	50	16.42	16.35	54.8	63,263	0.09%	大買/
2021/11/25	48.8	16.68	22	16.72	16.80	26.8	62,823	0.04%
2021/11/24	58	16.82	53	16.93	16.80	5	63,421	0.01%
2021/11/23	93	16.75	251	16.76	16.80	-158	62,961	-0.25%	大賣/鉅額交易
2021/11/22	61.5	16.66	99	16.69	16.70	-37.5	62,204	-0.06%
2021/11/19	221.9	16.87	135	16.90	16.85	86.9	61,861	0.14%	大買/大賣/
2021/11/18	252.3	17.19	148.4	17.16	17.10	103.9	60,633	0.17%	大買/大賣/鉅額交易
2021/11/17	250.3	16.73	311.1	16.64	16.95	-60.8	58,267	-0.10%	大買/大賣/
2021/11/16	196.9	15.48	234	15.51	15.65	-37.1	54,411	-0.07%	大買/大賣/
2021/11/15	123.4	15.65	62.7	15.60	15.60	60.7	54,942	0.11%	大買/
2021/11/12	115.2	15.01	439.4	15.01	15.30	-324.2	53,620	-0.60%	大買/大賣/鉅額交易
2021/11/11	28.5	14.51	0.3	14.50	14.50	28.2	51,294	0.05%
2021/11/10	3	14.30	2	14.30	14.35	1	53,352	0.00%
2021/11/09	15	14.27	18	14.26	14.30	-3	56,846	-0.01%
2021/11/08	7	14.27	10	14.25	14.30	-3	57,001	-0.01%
2021/11/05	43	14.15	19	14.11	14.15	24	58,065	0.04%
2021/11/04	8	14.21	21	14.18	14.15	-13	59,407	-0.02%
2021/11/03	1	14.10	0	14.20	14.15	1	60,455	0.00%
2021/11/02	9	14.11	8.6	14.12	14.15	0.4	61,236	0.00%
2021/11/01	25	14.23	7	14.14	14.10	18	61,653	0.03%
2021/10/29	15	14.21	28	14.20	14.20	-13	61,686	-0.02%
2021/10/28	0	0.00	30.3	14.30	14.35	-30.3	61,681	-0.05%
2021/10/27	8.4	14.30	20	14.30	14.30	-11.6	61,901	-0.02%
2021/10/26	24	14.29	77.5	14.26	14.30	-53.5	62,189	-0.09%
2021/10/25	2	14.15	0	0.00	14.15	2	62,115	0.00%
2021/10/22	6	14.16	42	14.15	14.15	-36	63,530	-0.06%
2021/10/21	17	14.19	20.2	14.20	14.15	-3.2	64,559	0.00%
2021/10/20	6	14.18	2	14.10	14.15	4	64,956	0.01%
2021/10/19	4	14.23	0	0.00	14.25	4	65,046	0.01%
2021/10/18	5	14.32	129	14.19	14.20	-124	65,164	-0.19%	大賣/鉅額交易
2021/10/15	28	14.10	3	14.08	14.10	25	65,357	0.04%
2021/10/14	38	14.02	20	14.00	14.00	18	66,634	0.03%
2021/10/13	0	0.00	5	14.11	14.10	-5	68,350	-0.01%
2021/10/12	23	14.13	10	14.10	14.20	13	70,419	0.02%
2021/10/08	10	14.14	20	14.10	14.15	-10	70,965	-0.01%
2021/10/07	0	0.00	115	14.15	14.10	-115	71,561	-0.16%	大賣/鉅額交易
2021/10/06	1.5	13.95	4	13.90	14.00	-2.5	72,631	0.00%
2021/10/05	10.4	13.89	16	13.80	13.95	-5.6	73,764	-0.01%
2021/10/04	17	13.94	42	13.91	13.90	-25	74,530	-0.03%
2021/10/01	63.2	13.98	11	14.00	14.00	52.2	76,499	0.07%
2021/09/30	2.1	14.03	51	14.15	14.20	-48.9	76,853	-0.06%
2021/09/29	227.1	14.00	10	14.06	14.05	217.1	77,139	0.28%	大買/鉅額交易
2021/09/28	4	14.10	25.9	14.14	14.20	-21.9	77,236	-0.03%
2021/09/27	8	14.19	33.5	14.13	14.20	-25.5	77,492	-0.03%
2021/09/24	6.2	14.09	1	14.10	14.10	5.2	77,668	0.01%
2021/09/23	4.5	14.16	9	14.17	14.10	-4.5	77,779	-0.01%
2021/09/22	71.2	13.92	83	13.92	14.10	-11.8	78,426	-0.02%
2021/09/17	46	14.36	12.4	14.32	14.25	33.6	78,310	0.04%
2021/09/16	48	14.56	49.7	14.59	14.50	-1.7	77,892	0.00%
2021/09/15	19	14.28	23	14.30	14.35	-4	76,980	-0.01%
2021/09/14	24	14.18	165.1	14.27	14.30	-141.1	78,401	-0.18%	大賣/鉅額交易
2021/09/13	14	14.06	41	14.11	14.10	-27	80,629	-0.03%
2021/09/10	7	13.85	20.1	13.85	13.90	-13.1	80,610	-0.02%
2021/09/09	26.1	13.73	8	13.76	13.80	18.1	81,822	0.02%
2021/09/08	13.6	13.77	2	13.73	13.75	11.6	81,808	0.01%
2021/09/07	14	13.80	11	13.85	13.85	3	81,940	0.00%
2021/09/06	37	13.86	13	13.88	13.80	24	81,919	0.03%
2021/09/03	2	13.90	12	13.90	13.95	-10	81,961	-0.01%
2021/09/02	106.5	13.80	24	13.79	13.75	82.5	82,377	0.10%	大買/
2021/09/01	5	14.07	25	14.06	14.10	-20	81,731	-0.02%
2021/08/31	50.2	13.99	19	14.09	14.20	31.2	81,436	0.04%
2021/08/30	11	14.10	58	14.10	14.20	-47	81,177	-0.06%
2021/08/27	5	13.69	37	13.79	13.80	-32	80,857	-0.04%
2021/08/26	38.5	13.59	2	13.60	13.65	36.5	80,751	0.05%
2021/08/25	16	13.61	72	13.58	13.65	-56	81,508	-0.07%
2021/08/24	16	13.35	65	13.26	13.40	-49	81,434	-0.06%
2021/08/23	73.1	13.24	14	13.30	13.35	59.1	82,123	0.07%
2021/08/20	51	13.01	163	13.05	13.15	-112	82,382	-0.14%	大賣/鉅額交易
2021/08/19	171.7	13.29	66	13.21	13.20	105.7	82,509	0.13%	大買/鉅額交易
2021/08/18	79	13.54	21.1	13.55	13.60	57.9	81,570	0.07%
2021/08/17	80	13.55	51	13.61	13.65	29	81,339	0.04%
2021/08/16	283.5	13.86	98	13.82	13.70	185.5	80,832	0.23%	大買/鉅額交易
2021/08/13	244.5	14.31	243	14.40	14.30	1.5	78,735	0.00%	大買/大賣/
2021/08/12	53.4	13.88	32.1	13.89	13.85	21.3	76,171	0.03%
2021/08/11	68.1	13.90	67.3	13.97	13.90	0.8	77,421	0.00%
2021/08/10	154.1	13.73	111.4	13.79	13.85	42.7	79,013	0.05%	大買/大賣/
2021/08/09	95	14.17	78	14.19	14.15	17	81,499	0.02%
2021/08/06	22.1	14.18	84.1	14.24	14.25	-62	82,427	-0.08%
2021/08/05	24.1	14.22	87.2	14.25	14.25	-63.2	84,791	-0.07%
2021/08/04	32	14.20	56	14.20	14.25	-24	90,808	-0.03%
2021/08/03	31.6	14.11	4	14.13	14.20	27.6	95,849	0.03%
2021/08/02	47	14.08	112	14.06	14.20	-65	98,894	-0.07%	大賣/
2021/07/30	19	14.16	231	14.15	14.10	-212	99,430	-0.21%	大賣/鉅額交易
2021/07/29	29	14.00	26	13.96	14.10	3	100,379	0.00%
2021/07/28	109.1	13.71	150.6	13.76	13.85	-41.5	102,409	-0.04%	大買/大賣/
2021/07/27	94.3	14.02	52	14.03	13.95	42.3	106,150	0.04%
2021/07/26	351	14.62	46	14.47	14.25	305	107,347	0.28%	大買/鉅額交易
2021/07/23	12	14.37	13	14.35	14.40	-1	109,081	0.00%
2021/07/22	39.3	14.19	8	14.19	14.20	31.3	111,678	0.03%
2021/07/21	75.1	14.06	12.4	14.08	14.10	62.7	114,878	0.05%
2021/07/20	118.1	14.10	40	14.10	14.15	78.1	120,639	0.06%	大買/
2021/07/19	135.3	14.55	10	14.49	14.45	125.3	121,839	0.10%	大買/鉅額交易
2021/07/16	69.5	14.52	175	14.62	14.70	-105.5	123,822	-0.09%	大賣/鉅額交易
2021/07/15	5.1	14.14	100.9	14.16	14.20	-95.8	122,551	-0.08%
2021/07/14	7.2	13.91	110.5	13.90	13.95	-103.3	122,986	-0.08%	大賣/鉅額交易
2021/07/13	283.1	13.96	93.2	13.87	13.80	189.9	124,648	0.15%	大買/鉅額交易
2021/07/12	68	13.99	196	14.04	13.95	-128	124,581	-0.10%	大賣/鉅額交易
2021/07/09	152.5	13.72	53	13.78	13.70	99.5	124,502	0.08%	大買/
2021/07/08	52	13.83	133.1	13.87	13.95	-81.1	124,941	-0.06%	大賣/
2021/07/07	40	13.45	56.9	13.44	13.50	-16.9	124,426	-0.01%
2021/07/06	16	13.31	192	13.30	13.30	-176	126,833	-0.14%	大賣/鉅額交易
2021/07/05	2.1	13.20	130	13.21	13.25	-127.9	126,659	-0.10%	大賣/鉅額交易
2021/07/02	0.5	13.08	7	13.11	13.15	-6.5	126,296	-0.01%
2021/07/01	37	13.05	25	13.08	13.05	12	126,328	0.01%
2021/06/30	55	13.13	44.1	13.18	13.15	10.9	126,167	0.01%
2021/06/29	48.1	13.01	25	13.03	13.00	23.1	126,127	0.02%
2021/06/28	18	13.14	397.3	13.14	13.20	-379.3	125,824	-0.30%	大賣/鉅額交易
2021/06/25	8	12.94	56.7	12.97	12.95	-48.7	125,374	-0.04%
2021/06/24	23	12.86	2.4	12.86	12.80	20.6	125,396	0.02%
2021/06/23	56	12.91	212.3	12.91	12.85	-156.3	126,305	-0.12%	大賣/鉅額交易
2021/06/22	70	12.85	218.3	12.82	12.65	-148.3	126,230	-0.12%	大賣/鉅額交易
2021/06/21	44.2	12.17	33	12.21	12.15	11.2	123,178	0.01%
2021/06/18	22	12.27	38	12.34	12.25	-16	122,899	-0.01%
2021/06/17	18	12.41	31	12.43	12.45	-13	122,509	-0.01%
2021/06/16	40	12.30	16	12.34	12.35	24	124,544	0.02%
2021/06/15	11	12.40	0	0.00	12.40	11	124,700	0.01%
2021/06/11	21	12.46	13	12.50	12.50	8	124,890	0.01%
2021/06/10	4	12.41	21	12.47	12.45	-17	125,395	-0.01%
2021/06/09	58.1	12.40	8	12.45	12.45	50.1	126,284	0.04%
2021/06/08	10	12.51	22	12.54	12.55	-12	126,469	-0.01%
2021/06/07	9.1	12.49	27.2	12.48	12.50	-18.1	128,135	-0.01%
2021/06/04	46.2	12.57	18	12.59	12.65	28.2	128,650	0.02%
2021/06/03	20	12.67	35.5	12.70	12.70	-15.5	129,597	-0.01%
2021/06/02	27	12.72	24	12.74	12.75	3	130,004	0.00%
2021/06/01	3	12.58	34	12.55	12.60	-31	129,273	-0.02%
2021/05/31	12	12.39	69	12.44	12.45	-57	129,332	-0.04%
2021/05/28	17	12.31	41.6	12.29	12.30	-24.6	128,901	-0.02%
2021/05/27	32	12.06	16	12.07	12.10	16	128,298	0.01%
2021/05/26	10	12.15	17	12.18	12.20	-7	128,177	-0.01%
2021/05/25	39	12.13	62	12.11	12.10	-23	128,520	-0.02%
2021/05/24	21	11.98	1	12.00	12.05	20	128,334	0.02%
2021/05/21	27.9	11.97	50	12.00	12.05	-22.1	128,303	-0.02%
2021/05/20	124.8	11.84	20	11.80	11.85	104.8	127,584	0.08%	大買/鉅額交易
2021/05/19	59	11.92	22	11.99	11.95	37	126,812	0.03%
2021/05/18	109.1	11.86	127	11.94	12.10	-17.9	125,810	-0.01%	大買/大賣/
2021/05/17	225.6	11.31	602	11.30	11.20	-376.5	123,704	-0.30%	大買/大賣/鉅額交易
2021/05/14	176	12.11	5	12.05	12.10	171	119,729	0.14%	大買/鉅額交易
2021/05/13	176	12.18	91	12.12	12.10	85	117,481	0.07%	大買/
2021/05/12	562.9	12.84	983	12.54	12.40	-420.1	114,416	-0.37%	大買/大賣/鉅額交易
2021/05/11	430.5	13.15	801	13.15	13.00	-370.5	108,102	-0.34%	大買/大賣/鉅額交易
2021/05/10	142	13.32	88.4	13.31	13.35	53.6	102,931	0.05%	大買/
2021/05/07	48	12.69	149.1	12.82	12.85	-101.1	100,112	-0.10%	大賣/鉅額交易
2021/05/06	90	12.66	142.3	12.73	12.75	-52.3	99,754	-0.05%	大賣/
2021/05/05	159	12.61	110	12.67	12.60	49	98,452	0.05%	大買/大賣/
2021/05/04	531.2	12.50	165	12.30	12.35	366.2	96,151	0.38%	大買/大賣/鉅額交易
2021/05/03	445.1	13.07	109.1	13.07	13.00	336	91,250	0.37%	大買/大賣/鉅額交易
2021/04/29	223.6	12.97	57	13.07	13.05	166.6	89,321	0.19%	大買/鉅額交易
2021/04/28	223.8	13.15	61	13.22	13.15	162.8	86,923	0.19%	大買/鉅額交易
2021/04/27	768	13.33	51	13.36	13.45	717	84,339	0.85%	大買/鉅額交易
2021/04/26	440.7	12.99	256.3	13.32	13.50	184.4	80,862	0.23%	大買/大賣/鉅額交易
2021/04/23	413	12.10	228.4	12.20	12.30	184.6	74,293	0.25%	大買/大賣/鉅額交易
2021/04/22	112.7	12.03	551	11.96	11.85	-438.3	72,104	-0.61%	大買/大賣/鉅額交易
2021/04/21	71	11.69	37.9	11.74	11.75	33.1	68,469	0.05%
2021/04/20	251	11.77	34	11.83	11.80	217	68,119	0.32%	大買/鉅額交易
2021/04/19	145	11.76	139.9	11.62	11.80	5.1	67,727	0.01%	大買/大賣/
2021/04/16	318	11.25	28.1	11.26	11.25	289.9	67,623	0.43%	大買/鉅額交易
2021/04/15	44.2	11.19	16	11.21	11.25	28.2	67,182	0.04%
2021/04/14	171	11.04	65	11.00	11.05	106	66,270	0.16%	大買/鉅額交易
2021/04/13	85	11.16	39.1	11.15	11.05	46	65,355	0.07%
2021/04/12	154	10.96	216.6	11.03	11.15	-62.6	63,818	-0.10%	大買/大賣/
2021/04/09	31.6	10.36	30.2	10.36	10.40	1.4	60,551	0.00%
2021/04/08	59	10.40	2	10.40	10.40	57	60,532	0.09%
2021/04/07	13	10.40	48	10.43	10.45	-35	61,313	-0.06%
2021/04/06	21	10.47	36	10.50	10.45	-15	61,136	-0.02%
2021/04/01	128.2	10.46	27.6	10.48	10.50	100.5	60,829	0.17%	大買/
2021/03/31	31.5	10.45	256	10.42	10.50	-224.5	60,761	-0.37%	大賣/鉅額交易
2021/03/30	82	10.39	12	10.42	10.40	70	61,195	0.11%
2021/03/29	40	10.45	16.3	10.46	10.50	23.7	61,482	0.04%
2021/03/26	107.1	10.53	40	10.57	10.50	67.1	62,181	0.11%	大買/
2021/03/25	41	10.41	251	10.39	10.50	-210	62,038	-0.34%	大賣/鉅額交易
2021/03/24	20	10.18	60.5	10.16	10.20	-40.5	62,349	-0.06%
2021/03/23	26	10.25	174.5	10.20	10.20	-148.5	62,367	-0.24%	大賣/鉅額交易
2021/03/22	32	10.12	82	10.16	10.15	-50	62,486	-0.08%
2021/03/19	35	10.05	114	10.06	10.00	-79	62,256	-0.13%	大賣/
2021/03/18	227.3	10.01	91.2	10.00	10.00	136	60,575	0.22%	大買/鉅額交易
2021/03/17	38.2	10.04	146	10.05	10.05	-107.8	60,896	-0.18%	大賣/鉅額交易
2021/03/16	60	10.11	103	10.11	10.10	-43	60,755	-0.07%	大賣/
2021/03/15	56	10.02	149	10.04	10.10	-93	60,452	-0.15%	大賣/
2021/03/12	10	9.79	39.2	9.82	9.87	-29.2	59,766	-0.05%
2021/03/11	144	9.90	156	9.92	9.83	-12	60,524	-0.02%	大買/大賣/
2021/03/10	83	9.79	139	9.80	9.80	-56	59,580	-0.09%	大賣/
2021/03/09	78.2	9.69	44	9.64	9.70	34.2	58,773	0.06%
2021/03/08	8	9.50	6.6	9.51	9.46	1.4	57,704	0.00%
2021/03/05	10	9.39	121.4	9.45	9.44	-111.4	57,289	-0.19%	大賣/鉅額交易
2021/03/04	59	9.41	9	9.33	9.45	50	58,862	0.08%
2021/03/03	5.5	9.42	67	9.43	9.42	-61.5	58,451	-0.11%
2021/03/02	33	9.30	0	0.00	9.28	33	57,903	0.06%
2021/02/26	54.5	9.32	8	9.36	9.30	46.5	57,908	0.08%
2021/02/25	8	9.49	115.3	9.45	9.55	-107.3	56,837	-0.19%	大賣/鉅額交易
2021/02/24	10	9.35	103.2	9.33	9.31	-93.2	55,825	-0.17%	大賣/
2021/02/23	114	9.29	58	9.28	9.29	56	55,424	0.10%	大買/
2021/02/22	13	9.21	2	9.24	9.20	11	54,947	0.02%
2021/02/19	103	9.16	0	0.00	9.20	103	54,816	0.19%	大買/鉅額交易
2021/02/18	70.3	9.23	66.5	9.25	9.25	3.8	54,667	0.01%
2021/02/17	52	9.18	65.5	9.20	9.19	-13.5	54,240	-0.02%
2021/02/05	93	9.03	11	9.05	9.06	82	53,406	0.15%
2021/02/04	6	9.02	0	0.00	9.03	6	53,389	0.01%
2021/02/03	11	9.01	412	9.01	9.05	-401	53,773	-0.75%	大賣/鉅額交易
2021/02/02	26	8.97	62	9.03	8.95	-36	53,969	-0.07%
2021/02/01	7.5	8.95	0	8.95	8.93	7.4	53,717	0.01%
2021/01/29	27.3	8.95	12.8	8.94	8.92	14.5	53,647	0.03%
2021/01/28	70	8.95	63.2	8.95	8.94	6.8	53,137	0.01%
2021/01/27	15	9.03	0.5	9.01	9.01	14.5	52,475	0.03%
2021/01/26	3	9.05	10.9	9.04	9.04	-7.9	52,234	-0.02%
2021/01/25	14	9.04	18	9.05	9.08	-4	51,945	-0.01%
2021/01/22	47	9.07	22	9.05	9.04	25	51,816	0.05%
2021/01/21	18	9.12	2	9.17	9.06	16	51,422	0.03%
2021/01/20	61	9.13	4	9.13	9.06	57	51,121	0.11%
2021/01/19	46	9.29	46	9.32	9.31	0	50,347	0.00%
2021/01/18	76.5	9.18	5	9.14	9.25	71.5	50,015	0.14%
2021/01/15	112	9.35	65	9.35	9.28	47	49,517	0.09%	大買/
2021/01/14	40	9.46	17.2	9.45	9.46	22.8	49,113	0.05%
2021/01/13	46	9.55	34	9.54	9.51	12	48,581	0.02%
2021/01/12	242.3	9.53	37	9.53	9.47	205.3	47,754	0.43%	大買/鉅額交易
2021/01/11	138.5	9.66	386	9.71	9.71	-247.5	46,504	-0.53%	大買/大賣/鉅額交易
2021/01/08	77	9.39	85.8	9.40	9.41	-8.8	44,014	-0.02%
2021/01/07	214	9.32	36	9.33	9.29	178	43,079	0.41%	大買/鉅額交易
2021/01/06	79	9.30	121	9.26	9.28	-42	42,418	-0.10%	大賣/
2021/01/05	38	9.20	11	9.21	9.24	27	41,546	0.06%
2021/01/04	70	9.24	17.4	9.24	9.24	52.6	41,129	0.13%
2020/12/31	32	9.32	54.1	9.34	9.30	-22.1	40,631	-0.05%
2020/12/30	70	9.31	203	9.35	9.38	-133	39,974	-0.33%	大賣/鉅額交易
2020/12/29	37	9.19	120	9.22	9.18	-83	38,800	-0.21%	大賣/
2020/12/28	41.1	9.16	5	9.17	9.17	36.1	38,423	0.09%
2020/12/25	143	9.26	22	9.26	9.20	121	38,192	0.32%	大買/鉅額交易
2020/12/24	12	9.15	34	9.17	9.22	-22	37,695	-0.06%
2020/12/23	26.3	9.04	23	9.04	9.19	3.3	36,409	0.01%
2020/12/22	172.4	9.12	23	9.13	9.05	149.4	35,227	0.42%	大買/鉅額交易
2020/12/21	6	9.08	57	9.10	9.11	-51	34,095	-0.15%
2020/12/18	15	9.11	51	9.17	9.04	-36	32,588	-0.11%
2020/12/17	8.8	9.10	21	9.11	9.15	-12.3	30,533	-0.04%
2020/12/16	8	9.04	92.2	9.06	9.10	-84.2	29,857	-0.28%
2020/12/15	68	8.98	5	8.96	8.94	63	29,180	0.22%
2020/12/14	23	9.06	0	0.00	9.06	23	28,503	0.08%
2020/12/11	35	9.07	109	9.09	9.07	-74	27,831	-0.27%	大賣/
2020/12/10	21	8.95	22	8.97	8.96	-1	26,740	0.00%
2020/12/09	35	8.90	32	8.89	8.90	3	26,316	0.01%
2020/12/08	51	8.98	40	9.05	8.95	11	25,947	0.04%
2020/12/07	51	9.13	121	9.12	9.13	-70	25,171	-0.28%	大賣/
2020/12/04	30	8.99	59	8.99	9.00	-29	23,819	-0.12%
2020/12/03	34	8.91	23	8.91	8.92	11	22,879	0.05%
2020/12/02	135	8.92	48.2	8.92	8.93	86.8	22,440	0.39%	大買/
2020/12/01	28	8.85	14	8.85	8.88	14	21,754	0.06%
2020/11/30	118	8.89	91	8.93	8.92	27	21,563	0.13%	大買/
2020/11/27	5	8.70	61	8.74	8.74	-56	19,732	-0.28%
2020/11/26	8	8.67	2	8.66	8.71	6	19,422	0.03%
2020/11/25	3	8.72	4	8.71	8.68	-1	19,619	-0.01%
2020/11/24	0	0.00	1	8.67	8.69	-1	19,222	-0.01%
2020/11/23	18	8.65	2	8.64	8.68	16	19,056	0.08%
2020/11/20	0	0.00	31.2	8.64	8.64	-31.2	18,889	-0.17%
2020/11/19	10	8.68	3.3	8.72	8.69	6.7	18,794	0.04%
2020/11/18	3	8.69	65	8.71	8.72	-62	18,609	-0.33%
2020/11/17	6	8.64	2	8.66	8.66	4	18,466	0.02%
2020/11/16	6	8.66	1	8.65	8.68	5	18,839	0.03%
2020/11/13	3	8.62	9	8.64	8.64	-6	18,914	-0.03%
2020/11/12	63	8.64	0	8.70	8.69	63	18,904	0.33%
2020/11/11	5	8.76	101	8.77	8.79	-96	18,722	-0.51%	大賣/
2020/11/10	23	8.66	14	8.68	8.67	9	18,183	0.05%
2020/11/09	4	8.60	12	8.62	8.62	-8	17,793	-0.04%
2020/11/06	7	8.54	4	8.58	8.58	3	17,608	0.02%
2020/11/05	2	8.56	13	8.56	8.52	-11	17,546	-0.06%
2020/11/04	6	8.52	3	8.55	8.49	3	17,619	0.02%
2020/11/02	4	8.45	1.1	8.42	8.46	2.9	17,998	0.02%
2020/10/30	11	8.38	0	0.00	8.38	11	18,094	0.06%
2020/10/29	11.1	8.39	10	8.45	8.44	1.1	17,946	0.01%
2020/10/28	3	8.48	1	8.49	8.50	2	17,975	0.01%
2020/10/27	0	0.00	0.5	8.52	8.52	-0.5	18,143	0.00%
2020/10/26	3	8.52	0	0.00	8.53	3	18,447	0.02%
2020/10/23	41	8.48	0	0.00	8.47	41	18,589	0.22%
2020/10/22	1	8.50	0	0.00	8.44	1	18,859	0.01%
2020/10/21	0	0.00	0.6	8.50	8.50	-0.6	18,834	0.00%
2020/10/19	0	0.00	9	8.51	8.50	-9	19,162	-0.05%
2020/10/16	3	8.43	0	0.00	8.42	3	19,418	0.02%
2020/10/15	19.1	8.45	0	0.00	8.42	19.1	19,745	0.10%
2020/10/14	12	8.50	0	0.00	8.47	12	19,782	0.06%
2020/10/13	8	8.47	0	0.00	8.50	8	19,956	0.04%
2020/10/12	55	8.55	0	0.00	8.55	55	20,127	0.27%
2020/10/08	0	0.00	6	8.58	8.60	-6	20,342	-0.03%
2020/10/07	1	8.55	6.1	8.56	8.55	-5.1	20,568	-0.02%
2020/10/06	2	8.59	13.5	8.57	8.61	-11.5	20,790	-0.06%
2020/10/05	17	8.50	1	8.55	8.45	16	21,102	0.08%
2020/09/30	6	8.51	5.1	8.54	8.51	0.9	21,654	0.00%
2020/09/29	12	8.49	16	8.50	8.51	-4	21,984	-0.02%
2020/09/28	29	8.37	10	8.36	8.41	19	22,689	0.08%
2020/09/25	25	8.28	1	8.28	8.33	24	24,011	0.10%
2020/09/24	33	8.26	33	8.24	8.21	0	25,377	0.00%
2020/09/23	39	8.44	4	8.42	8.46	35	25,610	0.14%
2020/09/22	60	8.52	0	0.00	8.50	60	26,012	0.23%
2020/09/21	72	8.64	4.8	8.64	8.61	67.2	26,180	0.26%
2020/09/18	51	8.72	0	0.00	8.65	51	26,412	0.19%
2020/09/17	1.5	8.70	0	0.00	8.70	1.5	26,146	0.01%
2020/09/16	13	8.74	0	0.00	8.74	13	26,213	0.05%
2020/09/15	0.6	8.75	0	0.00	8.75	0.6	26,226	0.00%
2020/09/14	2	8.75	0	0.00	8.77	2	26,778	0.01%
2020/09/11	3	8.77	86	8.75	8.77	-83	26,860	-0.31%
2020/09/10	57.3	8.69	93	8.69	8.70	-35.7	26,718	-0.13%
2020/09/09	69	8.60	1	8.57	8.60	68	26,769	0.25%
2020/09/08	2	8.66	4	8.65	8.66	-2	27,064	-0.01%
2020/09/07	30	8.64	5	8.62	8.62	25	27,362	0.09%
2020/09/04	4	8.56	0	0.00	8.58	4	27,860	0.01%
2020/09/03	10	8.63	10	8.69	8.59	0	27,964	0.00%
2020/09/02	8	8.56	7	8.58	8.57	1	27,849	0.00%
2020/09/01	6	8.59	3	8.60	8.60	3	28,084	0.01%
2020/08/31	52	8.65	2	8.67	8.54	50	28,148	0.18%
2020/08/28	1	8.58	19	8.62	8.61	-18	28,056	-0.06%
2020/08/27	14	8.56	2	8.58	8.57	12	28,494	0.04%
2020/08/26	0	0.00	7	8.59	8.58	-7	28,682	-0.02%
2020/08/25	2	8.57	0	0.00	8.58	2	29,029	0.01%
2020/08/24	11	8.54	0	0.00	8.53	11	29,425	0.04%
2020/08/21	3	8.52	1	8.50	8.56	2	29,646	0.01%
2020/08/20	37	8.46	2	8.45	8.41	35	29,657	0.12%
2020/08/19	2.1	8.71	3	8.69	8.65	-0.9	29,248	0.00%
2020/08/18	8	8.67	0	0.00	8.67	8	29,074	0.03%
2020/08/17	10	8.70	42.5	8.70	8.70	-32.5	29,196	-0.11%
2020/08/14	43	8.65	0	0.00	8.66	43	29,191	0.15%
2020/08/13	0	0.00	2	8.69	8.68	-2	29,262	-0.01%
2020/08/12	23	8.69	0	0.00	8.68	23	29,449	0.08%
2020/08/11	21	8.69	3	8.70	8.68	18	29,567	0.06%
2020/08/10	16	8.71	18	8.74	8.72	-2	29,663	-0.01%
2020/08/07	1	8.71	3.3	8.70	8.66	-2.3	29,659	-0.01%
2020/08/06	12	8.70	2	8.74	8.71	10	29,540	0.03%
2020/08/05	1	8.62	21	8.61	8.63	-20	29,537	-0.07%
2020/08/04	15	8.59	2	8.64	8.58	13	29,689	0.04%
2020/08/03	15	8.57	7	8.55	8.53	8	29,707	0.03%
2020/07/31	1	8.66	2	8.68	8.64	-1	29,568	0.00%
2020/07/30	65	8.67	0	0.00	8.66	65	29,583	0.22%
2020/07/29	0	8.70	5	8.75	8.75	-5	29,487	-0.02%
2020/07/28	15	8.57	20	8.59	8.59	-5	29,815	-0.02%
2020/07/27	11	8.68	1	8.75	8.61	10	30,109	0.03%
2020/07/24	77	8.79	10	8.75	8.75	67	30,314	0.22%
2020/07/23	3	8.85	0	0.00	8.86	3	30,505	0.01%
2020/07/22	9	8.86	94	8.87	8.90	-85	30,663	-0.28%
2020/07/21	56	8.89	0	0.00	8.85	56	30,465	0.18%
2020/07/20	0	0.00	20	8.92	8.94	-20	30,241	-0.07%
2020/07/17	18	8.91	79	8.93	8.91	-61	30,297	-0.20%
2020/07/16	23	8.89	5	8.89	8.87	18	30,725	0.06%
2020/07/15	12	8.86	12	8.91	8.86	0	30,708	0.00%
2020/07/14	74	8.89	10	8.88	8.88	64	30,875	0.21%
2020/07/13	16	8.77	4	8.73	8.81	12	31,115	0.04%
2020/07/10	10	8.75	2	8.74	8.75	8	31,523	0.03%
2020/07/09	50	8.86	70	8.86	8.83	-20	31,610	-0.06%
2020/07/08	37	8.94	45	8.92	8.92	-8	31,802	-0.03%
2020/07/07	76	8.95	11	8.95	8.94	65	31,687	0.21%
2020/07/06	21.2	9.03	140	9.03	9.04	-118.8	31,066	-0.38%	大賣/鉅額交易
2020/07/03	185	9.47	38	9.48	9.47	147	29,825	0.49%	大買/鉅額交易
2020/07/02	53	9.46	70	9.47	9.48	-17	28,526	-0.06%
2020/07/01	25	9.48	10	9.48	9.48	15	28,038	0.05%
2020/06/30	22	9.45	1	9.44	9.46	21	27,582	0.08%
2020/06/29	33	9.32	19	9.34	9.37	14	27,984	0.05%
2020/06/24	6	9.36	16	9.39	9.34	-10	27,915	-0.04%
2020/06/23	4	9.32	2	9.36	9.33	2	28,234	0.01%
2020/06/22	7	9.32	2	9.31	9.32	5	28,295	0.02%
2020/06/19	64	9.34	0	0.00	9.26	64	28,847	0.22%
2020/06/18	91	9.37	0	0.00	9.40	91	28,729	0.32%
2020/06/17	54	9.36	60	9.42	9.40	-6	28,912	-0.02%
2020/06/16	10	9.36	130	9.38	9.39	-120	29,766	-0.40%	大賣/鉅額交易
2020/06/15	24	9.27	52	9.35	9.27	-28	31,261	-0.09%
2020/06/12	31	9.06	34	9.05	9.16	-3	31,650	-0.01%
2020/06/11	171	9.32	257.1	9.36	9.20	-86.1	32,027	-0.27%	大買/大賣/
2020/06/10	6	9.46	1	9.46	9.47	5	31,963	0.02%
2020/06/09	10	9.48	5	9.49	9.48	5	33,030	0.02%
2020/06/08	41	9.47	140	9.47	9.49	-99	33,656	-0.29%	大賣/
2020/06/05	9	9.35	21.1	9.37	9.40	-12.1	33,743	-0.04%
2020/06/04	43	9.35	2	9.34	9.36	41	34,278	0.12%
2020/06/03	64	9.32	24	9.31	9.30	40	34,614	0.12%
2020/06/02	13	9.14	5	9.17	9.14	8	34,369	0.02%
2020/06/01	30	9.14	81	9.13	9.11	-51	34,332	-0.15%
2020/05/29	13	8.98	12	9.06	9.09	1	34,099	0.00%
2020/05/28	11	9.02	40	9.01	9.00	-29	33,815	-0.09%
2020/05/27	2	9.04	10	9.06	9.07	-8	33,948	-0.02%
2020/05/26	0	0.00	70	9.05	9.02	-70	34,214	-0.20%
2020/05/25	3	8.94	0	0.00	8.97	3	34,322	0.01%
2020/05/22	102	8.95	0	0.00	8.93	102	34,457	0.30%	大買/鉅額交易
2020/05/21	10	9.03	1	9.05	9.01	9	34,522	0.03%
2020/05/20	28	9.01	0	0.00	9.02	28	34,534	0.08%
2020/05/19	1	9.01	0	0.00	9.00	1	34,542	0.00%
2020/05/18	22	8.94	1	8.95	8.95	21	34,373	0.06%
2020/05/15	32	8.95	8	8.98	8.95	24	34,217	0.07%
2020/05/14	63	9.00	30	9.02	8.99	33	34,006	0.10%
2020/05/13	0	9.04	7	9.06	9.04	-7	33,834	-0.02%
2020/05/12	28	9.04	24.5	9.04	9.04	3.5	33,932	0.01%
2020/05/11	0	0.00	40	9.11	9.10	-40	33,846	-0.12%
2020/05/08	81	9.01	4	9.00	8.98	77	33,671	0.23%
2020/05/07	0	0.00	20	8.97	8.93	-20	33,666	-0.06%
2020/05/06	25	8.86	3	8.88	8.90	22	33,670	0.07%
2020/05/05	75	8.96	29	8.96	8.92	46	33,636	0.14%
2020/05/04	44	8.86	1	8.92	8.93	43	33,672	0.13%
2020/04/30	40	9.07	2	9.09	9.06	38	33,466	0.11%
2020/04/29	19	8.94	43	8.93	8.98	-24	33,376	-0.07%
2020/04/28	53	8.71	24	8.74	8.76	29	33,328	0.09%
2020/04/27	1	8.61	149	8.60	8.58	-148	34,140	-0.43%	大賣/鉅額交易
2020/04/24	1	8.40	0	0.00	8.40	1	34,012	0.00%
2020/04/23	17	8.46	1	8.50	8.43	16	34,060	0.05%
2020/04/22	11	8.33	1	8.33	8.39	10	33,930	0.03%
2020/04/21	83	8.43	14	8.33	8.36	69	33,923	0.20%
2020/04/20	38	8.59	0	0.00	8.56	38	33,551	0.11%
2020/04/17	2	8.63	48	8.72	8.60	-46	33,599	-0.14%
2020/04/16	57	8.52	14	8.59	8.51	43	33,464	0.13%
2020/04/15	152	8.64	18	8.64	8.66	134	33,094	0.40%	大買/鉅額交易
2020/04/14	5	8.50	115	8.50	8.51	-110	32,751	-0.34%	大賣/鉅額交易
2020/04/13	109	8.33	98	8.33	8.35	11	32,360	0.03%	大買/
2020/04/10	83	8.11	25	8.10	8.13	58	31,789	0.18%
2020/04/09	82	7.90	37	7.90	7.95	45	31,596	0.14%
2020/04/08	2	7.84	16	7.83	7.83	-14	31,500	-0.04%
2020/04/07	15	7.74	14	7.76	7.76	1	31,386	0.00%
2020/04/06	0	0.00	28	7.60	7.65	-28	31,416	-0.09%
2020/04/01	12	7.50	20	7.55	7.51	-8	31,248	-0.03%
2020/03/31	38	7.64	5	7.55	7.42	33	31,109	0.11%
2020/03/30	20	7.65	0	0.00	7.74	20	30,327	0.07%
2020/03/27	23	7.79	43	7.83	7.81	-20	30,076	-0.07%
2020/03/26	2	7.54	3	7.53	7.60	-1	29,712	0.00%
2020/03/25	68	7.51	68	7.51	7.54	0	29,961	0.00%
2020/03/24	4	7.33	2	7.36	7.26	2	29,536	0.01%
2020/03/23	10	7.03	3	7.08	7.01	7	29,297	0.02%
2020/03/20	87	7.28	107	7.43	7.35	-20	29,208	-0.07%	大賣/
2020/03/19	124	7.14	2	6.93	6.90	122	28,477	0.43%	大買/鉅額交易
2020/03/18	5	7.54	27	7.58	7.50	-22	27,654	-0.08%
2020/03/17	95	7.67	30	7.74	7.60	65	27,212	0.24%
2020/03/16	92	8.03	11	8.07	7.93	81	26,615	0.30%
2020/03/13	31	7.84	17.2	7.98	8.29	13.8	26,174	0.05%
2020/03/12	19	8.67	0	0.00	8.56	19	24,977	0.08%
2020/03/11	16	8.99	9	9.00	8.97	7	24,337	0.03%
2020/03/10	36	8.97	33	8.99	9.00	3	24,120	0.01%
2020/03/09	23	9.05	12	9.03	9.03	11	23,767	0.05%
2020/03/06	14	9.20	9	9.19	9.18	5	23,205	0.02%
2020/03/05	2	9.35	0	0.00	9.36	2	23,122	0.01%
2020/03/04	1	9.26	0	0.00	9.26	1	23,182	0.00%
2020/03/03	5	9.15	6	9.22	9.17	-1	23,128	0.00%
2020/03/02	65	9.11	4	9.13	9.10	61	23,074	0.26%
2020/02/27	5	9.18	2	9.20	9.16	3	23,444	0.01%
2020/02/26	0	0.00	0.1	9.21	9.21	-0.1	23,176	0.00%
2020/02/25	1	9.24	4	9.24	9.24	-3	23,013	-0.01%
2020/02/24	14	9.28	0	0.00	9.30	14	23,082	0.06%
2020/02/21	1	9.38	22.5	9.37	9.36	-21.5	22,923	-0.09%
2020/02/20	10	9.45	0	0.00	9.41	10	22,910	0.04%
2020/02/17	1	9.36	16	9.37	9.36	-15	23,118	-0.06%
2020/02/14	1	9.40	0	0.00	9.41	1	23,340	0.00%
2020/02/13	0	0.00	25	9.39	9.40	-25	23,611	-0.11%
2020/02/12	4	9.37	30	9.37	9.35	-26	24,020	-0.11%
2020/02/11	25	9.38	30	9.37	9.36	-5	24,391	-0.02%
2020/02/10	37	9.25	3	9.27	9.31	34	25,741	0.13%
2020/02/07	71	9.39	20	9.41	9.35	51	26,401	0.19%
2020/02/06	22	9.44	100	9.45	9.49	-78	27,017	-0.29%
2020/02/05	38	9.22	36	9.29	9.33	2	27,138	0.01%
2020/02/04	7	9.26	23	9.37	9.29	-16	27,028	-0.06%
2020/02/03	42	9.19	7	9.19	9.23	35	27,101	0.13%
2020/01/31	26	9.32	0	0.00	9.29	26	26,842	0.10%
2020/01/30	208	9.40	9	9.40	9.26	199	26,536	0.75%	大買/鉅額交易
2020/01/20	37	9.85	10.1	9.85	9.84	26.9	25,320	0.11%
2020/01/17	0	0.00	10.2	9.84	9.85	-10.2	25,290	-0.04%
2020/01/16	2	9.82	10	9.85	9.85	-8	25,530	-0.03%
2020/01/15	6	9.88	39	9.86	9.84	-33	25,653	-0.13%
2020/01/14	4	9.87	35	9.88	9.88	-31	25,665	-0.12%
2020/01/13	1	9.80	60	9.84	9.83	-59	25,487	-0.23%
2020/01/10	10	9.76	18	9.73	9.74	-8	25,698	-0.03%
2020/01/09	10	9.62	0	0.00	9.63	10	25,855	0.04%
2020/01/08	21	9.59	47	9.59	9.56	-26	25,981	-0.10%
2020/01/07	10	9.65	1	9.65	9.65	9	25,779	0.03%
2020/01/06	59	9.67	10	9.66	9.65	49	25,811	0.19%
2020/01/03	10	9.75	0	0.00	9.76	10	25,773	0.04%
2020/01/02	3	9.73	0	0.00	9.72	3	25,819	0.01%
2019/12/31	13	9.75	5	9.73	9.73	8	25,702	0.03%
2019/12/30	43	9.76	20	9.77	9.72	23	25,617	0.09%
2019/12/27	0	0.00	1	9.83	9.79	-1	25,536	0.00%
2019/12/26	22	9.79	2.7	9.79	9.79	19.3	25,435	0.08%
2019/12/25	8	9.81	5	9.79	9.81	3	25,467	0.01%
2019/12/24	7	9.82	6	9.83	9.81	1	25,460	0.00%
2019/12/23	0	0.00	11	9.87	9.87	-11	25,535	-0.04%
2019/12/20	5	9.81	2	9.89	9.81	3	25,509	0.01%
2019/12/19	5	9.85	5.2	9.85	9.89	-0.2	25,067	0.00%
2019/12/18	12	9.87	1	9.93	9.90	11	24,854	0.04%
2019/12/17	4	9.83	47	9.86	9.93	-43	24,888	-0.17%
2019/12/16	27	9.91	0	0.00	9.81	27	24,640	0.11%
2019/12/13	14	9.90	263	9.89	9.91	-249	24,391	-1.02%	大賣/鉅額交易
2019/12/12	138	9.73	74	9.72	9.77	64	23,478	0.27%	大買/
2019/12/11	11	9.68	0	0.00	9.69	11	23,270	0.05%
2019/12/10	12	9.66	0	0.00	9.66	12	23,292	0.05%
2019/12/09	16	9.68	2	9.67	9.66	14	23,321	0.06%
2019/12/05	16	9.68	0	0.00	9.62	16	23,280	0.07%
2019/12/04	98	9.55	0.2	9.58	9.58	97.8	23,074	0.42%
2019/12/03	26	9.62	0	0.00	9.62	26	22,973	0.11%
2019/12/02	41	9.65	10	9.69	9.66	31	22,910	0.14%
2019/11/29	60	9.72	50.3	9.74	9.71	9.7	22,714	0.04%
2019/11/28	8	9.81	1	9.80	9.80	7	22,477	0.03%
2019/11/27	36	9.84	10	9.86	9.82	26	22,536	0.12%
2019/11/26	3	9.90	0	0.00	9.87	3	22,388	0.01%
2019/11/25	65	9.90	52	9.90	9.92	13	21,636	0.06%
2019/11/22	14	9.79	4	9.84	9.88	10	22,022	0.05%
2019/11/21	10	9.77	22.1	9.79	9.78	-12.1	21,968	-0.06%
2019/11/20	25	9.86	22	9.84	9.87	3	21,685	0.01%
2019/11/19	42	9.86	0	0.00	9.92	42	21,566	0.19%
2019/11/18	83	9.85	0	0.00	9.90	83	21,519	0.39%
2019/11/15	91	9.88	23	9.86	9.90	68	21,380	0.32%
2019/11/14	18	9.83	0	0.00	9.83	18	21,305	0.08%
2019/11/13	34	9.90	0	0.00	9.89	34	21,386	0.16%
2019/11/12	11	9.97	17	9.95	9.97	-6	21,254	-0.03%
2019/11/11	21	9.88	64	9.90	9.89	-43	21,061	-0.20%
2019/11/08	30	10.06	21	10.05	10.00	9	20,524	0.04%
2019/11/07	192	10.11	90	10.12	10.10	102	20,082	0.51%	大買/鉅額交易
2019/11/06	59	9.93	47	9.88	9.94	12	18,601	0.06%
2019/11/05	21	9.79	64	9.84	9.86	-43	18,098	-0.24%
2019/11/04	43	9.61	73	9.60	9.65	-30	17,590	-0.17%
2019/11/01	46	9.54	38	9.52	9.54	8	17,576	0.05%
2019/10/31	17	9.56	10	9.54	9.50	7	17,750	0.04%
2019/10/30	8	9.52	10	9.50	9.53	-2	17,597	-0.01%
2019/10/29	38	9.49	20	9.46	9.48	18	17,591	0.10%
2019/10/28	8	9.50	2	9.50	9.50	6	17,499	0.03%
2019/10/25	16	9.51	3	9.53	9.47	13	17,436	0.07%
2019/10/24	0	0.00	9	9.52	9.54	-9	17,336	-0.05%
2019/10/23	20	9.43	2	9.41	9.41	18	17,087	0.11%
2019/10/22	10	9.46	15	9.49	9.49	-5	17,005	-0.03%
2019/10/21	38	9.45	1	9.45	9.45	37	16,986	0.22%
2019/10/18	2.7	9.41	0	0.00	9.47	2.7	16,897	0.02%
2019/10/17	60	9.45	62	9.40	9.46	-2	16,469	-0.01%
2019/10/16	9	9.27	20	9.30	9.34	-11	16,019	-0.07%
2019/10/15	7	9.25	0	0.00	9.24	7	16,026	0.04%
2019/10/09	20	9.13	8	9.15	9.11	12	15,930	0.08%
2019/10/07	8	9.18	0	0.00	9.15	8	15,905	0.05%
2019/10/04	7	9.19	1	9.20	9.17	6	15,892	0.04%
2019/10/03	7	9.15	0	0.00	9.14	7	15,974	0.04%
2019/10/02	3	9.25	3	9.25	9.25	0	15,890	0.00%
2019/10/01	0	0.00	1	9.29	9.29	-1	15,899	-0.01%
2019/09/27	49	9.27	0	0.00	9.24	49	16,020	0.31%
2019/09/26	3	9.34	31	9.31	9.31	-28	16,324	-0.17%
2019/09/25	1	9.33	0	0.00	9.34	1	16,467	0.01%
2019/09/23	1	9.40	0	0.00	9.39	1	16,623	0.01%
2019/09/20	12	9.39	0	0.00	9.37	12	16,873	0.07%
2019/09/19	2	9.38	1.1	9.41	9.42	0.9	16,626	0.01%
2019/09/18	7	9.44	0	0.00	9.42	7	16,719	0.04%
2019/09/17	0	0.00	10	9.41	9.45	-10	16,676	-0.06%
2019/09/16	0	0.00	2	9.44	9.44	-2	16,935	-0.01%
2019/09/12	8	9.40	2	9.45	9.44	6	16,974	0.04%
2019/09/11	11	9.39	5	9.37	9.40	6	17,073	0.04%
2019/09/10	0	0.00	35	9.38	9.39	-35	16,977	-0.21%
2019/09/09	8	9.32	7	9.31	9.32	1	16,832	0.01%
2019/09/06	9	9.24	10	9.25	9.25	-1	16,853	-0.01%
2019/09/05	0	0.00	40	9.23	9.28	-40	16,910	-0.24%
2019/09/02	6	9.12	1.3	9.09	9.13	4.7	16,980	0.03%
2019/08/30	0	9.04	0	0.00	9.09	0	17,154	0.00%
2019/08/28	0	0.00	100	9.04	9.02	-100	17,213	-0.58%
2019/08/27	3.1	8.99	10	9.01	8.96	-6.9	17,343	-0.04%
2019/08/26	4	9.02	0	0.00	9.00	4	17,126	0.02%
2019/08/20	43	9.11	0	0.00	9.10	43	19,305	0.22%
2019/08/19	0.5	9.15	2	9.14	9.13	-1.5	19,450	-0.01%
2019/08/16	13.5	8.99	3.5	9.17	9.16	10	19,725	0.05%
2019/08/15	7	9.00	0	0.00	9.01	7	19,763	0.04%
2019/08/14	0	0.00	2	9.11	9.06	-2	20,211	-0.01%
2019/08/13	6	9.10	101	9.07	9.06	-95	20,299	-0.47%	大賣/
2019/08/12	0.5	9.12	11	9.11	9.12	-10.5	20,643	-0.05%
2019/08/08	4	9.08	7	9.00	9.06	-3	20,972	-0.01%
2019/08/07	21	8.99	0	0.00	8.99	21	21,188	0.10%
2019/08/06	71	8.95	4	9.05	9.02	67	21,745	0.31%
2019/08/05	46	9.11	10	9.10	9.08	36	21,641	0.17%
2019/08/02	16	9.13	10	9.14	9.15	6	21,731	0.03%
2019/08/01	15	9.22	0	0.00	9.22	15	22,011	0.07%
2019/07/31	8	9.31	1	9.36	9.28	7	22,200	0.03%
2019/07/30	0	0.00	4	9.36	9.37	-4	22,246	-0.02%
2019/07/29	2.7	9.31	5	9.32	9.35	-2.3	22,397	-0.01%
2019/07/26	0.4	9.27	1	9.32	9.32	-0.6	22,450	0.00%
2019/07/25	1	9.25	0	0.00	9.25	1	22,706	0.00%
2019/07/24	6	9.27	0	0.00	9.27	6	23,004	0.03%
2019/07/23	5	9.27	0	0.00	9.26	5	23,066	0.02%
2019/07/22	5	9.32	0	0.00	9.32	5	23,024	0.02%
2019/07/19	10	9.38	10.5	9.39	9.32	-0.5	23,094	0.00%
2019/07/18	0	0.00	5	9.35	9.33	-5	23,137	-0.02%
2019/07/16	0	0.00	10	9.43	9.43	-10	22,952	-0.04%
2019/07/15	0	0.00	30	9.38	9.40	-30	22,868	-0.13%
2019/07/12	10	9.44	0.8	9.41	9.41	9.2	23,187	0.04%
2019/07/11	0	0.00	56	9.47	9.48	-56	23,178	-0.24%
2019/07/10	34.1	9.29	0	0.00	9.29	34.1	23,037	0.15%
2019/07/09	0	0.00	200	9.27	9.28	-200	23,142	-0.86%	大賣/鉅額交易
2019/07/08	1	9.30	9	9.30	9.33	-8	23,172	-0.03%
2019/07/05	0.5	9.32	2	9.33	9.32	-1.5	23,361	-0.01%
2019/07/04	4	9.32	0	0.00	9.32	4	23,841	0.02%
2019/07/03	5	9.50	7.2	9.51	9.50	-2.2	23,813	-0.01%
2019/07/02	2	9.52	8	9.52	9.55	-6	23,719	-0.03%
2019/07/01	31	9.49	33	9.54	9.50	-2	23,633	-0.01%
2019/06/27	0	0.00	32	9.54	9.50	-32	23,736	-0.13%
2019/06/25	8	9.47	42	9.50	9.54	-34	24,332	-0.14%
2019/06/24	0	0.00	2	9.49	9.53	-2	24,293	-0.01%
2019/06/21	23	9.47	2	9.48	9.46	21	24,438	0.09%
2019/06/20	2	9.48	5.1	9.51	9.50	-3.1	24,298	-0.01%
2019/06/19	0	0.00	31	9.49	9.47	-31	24,178	-0.13%
2019/06/17	3	9.32	2	9.33	9.31	1	24,248	0.00%
2019/06/14	2	9.30	52	9.28	9.27	-50	24,662	-0.20%
2019/06/13	17	9.27	1	9.25	9.27	16	24,631	0.06%
2019/06/12	13	9.31	0	0.00	9.37	13	25,001	0.05%
2019/06/11	8	9.48	0	0.00	9.43	8	25,018	0.03%
2019/06/10	0.7	9.52	3	9.52	9.53	-2.3	24,867	-0.01%
2019/06/06	0	0.00	19	9.42	9.45	-19	24,846	-0.08%
2019/06/05	0	0.00	22	9.38	9.33	-22	24,822	-0.09%
2019/06/04	11	9.30	0	0.00	9.30	11	24,760	0.04%
2019/06/03	6	9.25	0	0.00	9.25	6	24,647	0.02%
2019/05/31	7.7	9.25	9	9.29	9.30	-1.3	24,643	-0.01%
2019/05/30	1	9.15	0	0.00	9.24	1	24,469	0.00%
2019/05/29	41	9.14	0	0.00	9.10	41	24,505	0.17%
2019/05/28	2	9.14	1	9.22	9.14	1	24,400	0.00%
2019/05/27	1	9.18	0	0.00	9.23	1	22,768	0.00%
2019/05/24	25	9.19	0	0.00	9.20	25	22,801	0.11%
2019/05/23	34	9.20	0	0.00	9.20	34	22,752	0.15%
2019/05/22	28	9.31	6	9.27	9.30	22	22,513	0.10%
2019/05/21	72	9.39	32	9.44	9.42	40	22,425	0.18%
2019/05/20	0	0.00	5	9.15	9.16	-5	21,915	-0.02%
2019/05/17	14	9.08	2	9.18	9.05	12	21,729	0.06%
2019/05/16	38	9.15	8.4	9.12	9.03	29.6	21,397	0.14%
2019/05/15	10	9.24	30	9.24	9.23	-20	21,106	-0.09%
2019/05/14	90	9.27	4	9.29	9.21	86	21,090	0.41%
2019/05/13	26	9.51	0	0.00	9.48	26	20,271	0.13%
2019/05/10	61	9.50	5	9.56	9.48	56	20,290	0.28%
2019/05/09	68	9.55	1	9.65	9.50	67	20,104	0.33%
2019/05/08	15	9.67	4	9.69	9.65	11	19,659	0.06%
2019/05/07	79	9.78	1	9.76	9.75	78	19,271	0.40%
2019/05/06	12	9.81	0	0.00	9.81	12	19,210	0.06%
2019/05/03	0	0.00	10	9.93	9.92	-10	19,237	-0.05%
2019/05/02	8	9.92	19	9.91	9.91	-11	19,193	-0.06%
2019/04/30	7	9.93	11	9.94	9.95	-4	18,925	-0.02%
2019/04/29	0	0.00	4	10.01	10.05	-4	18,540	-0.02%
2019/04/26	3	9.92	33	9.94	9.96	-30	18,447	-0.16%
2019/04/25	3	9.96	1	9.96	9.96	2	18,460	0.01%
2019/04/24	11	9.98	16	9.99	9.97	-5	18,421	-0.03%
2019/04/23	2	9.98	0	0.00	9.99	2	18,498	0.01%
2019/04/22	0	0.00	5	10.00	9.99	-5	18,469	-0.03%
2019/04/19	1	9.99	0	0.00	10.00	1	18,512	0.01%
2019/04/18	2	10.00	19	9.98	10.00	-17	18,539	-0.09%
2019/04/17	7	10.04	9	10.00	10.00	-2	18,487	-0.01%
2019/04/16	1	10.00	10	10.05	10.05	-9	18,438	-0.05%
2019/04/15	2	10.00	30	10.05	10.00	-28	18,479	-0.15%
2019/04/12	5	10.00	10	10.00	10.10	-5	18,693	-0.03%
2019/04/11	2	10.05	3	10.05	10.05	-1	18,594	-0.01%
2019/04/10	7	10.06	0	0.00	10.05	7	18,387	0.04%
2019/04/08	39	10.02	25	10.03	10.05	14	17,801	0.08%
2019/04/03	21	10.10	0	0.00	10.10	21	17,470	0.12%
2019/04/02	20	10.10	0	0.00	10.05	20	17,350	0.12%
2019/04/01	6	10.10	5	10.17	10.05	1	17,227	0.01%
2019/03/29	0	0.00	52	10.25	10.30	-52	16,867	-0.31%
2019/03/28	1	10.00	4	10.13	10.15	-3	16,524	-0.02%
2019/03/27	22	10.10	2	10.10	10.05	20	16,354	0.12%
2019/03/25	5	10.01	45	10.05	10.00	-40	16,538	-0.24%
2019/03/22	1	10.20	261	10.15	10.20	-260	16,380	-1.59%	大賣/鉅額交易
2019/03/21	5	10.20	12	10.23	10.20	-7	16,388	-0.04%
2019/03/20	10	10.15	13	10.12	10.20	-3	16,230	-0.02%
2019/03/19	205	10.20	63	10.19	10.15	142	16,204	0.88%	大買/鉅額交易
2019/03/18	12	10.09	40	10.06	10.10	-28	15,988	-0.18%
2019/03/15	1	10.05	0	0.00	10.05	1	16,111	0.01%
2019/03/14	1	9.95	10.2	9.96	9.95	-9.2	15,711	-0.06%
2019/03/11	14	9.90	8	9.93	9.90	6	16,141	0.04%
2019/03/08	16	9.91	0	0.00	9.92	16	16,271	0.10%
2019/03/07	1	9.94	0	0.00	9.95	1	17,306	0.01%
2019/03/06	10	9.92	0	0.00	9.91	10	17,429	0.06%
2019/03/05	16	9.92	0	0.00	9.90	16	17,481	0.09%
2019/03/04	15	9.96	0	0.00	9.94	15	17,435	0.09%
2019/02/27	152	10.00	0	0.00	9.97	152	17,368	0.88%	大買/鉅額交易
2019/02/26	2	9.97	0	0.00	9.97	2	17,387	0.01%
2019/02/25	11	9.99	24	9.99	10.00	-13	17,307	-0.08%
2019/02/22	205	9.96	0	0.00	9.99	205	17,440	1.18%	大買/鉅額交易
2019/02/21	5	10.00	1	9.98	10.00	4	17,543	0.02%
2019/02/19	15	9.95	4	9.95	9.97	11	17,617	0.06%
2019/02/18	3	9.90	4	9.95	9.92	-1	17,706	-0.01%
2019/02/15	12	9.87	5	9.91	9.86	7	17,768	0.04%
2019/02/14	8	9.89	0	0.00	9.86	8	17,845	0.04%
2019/02/13	9	9.87	0.5	9.94	9.94	8.5	17,924	0.05%
2019/02/12	3	9.85	1	9.88	9.90	2	17,928	0.01%
2019/02/11	10	9.99	1	10.00	9.91	9	18,096	0.05%
2019/01/30	2	9.99	7	9.99	9.98	-5	18,161	-0.03%
2019/01/29	0	0.00	3	9.95	10.00	-3	17,936	-0.02%
2019/01/28	0	0.00	3	9.98	9.97	-3	17,944	-0.02%
2019/01/25	0	0.00	13	9.96	9.97	-13	18,010	-0.07%
2019/01/24	28	9.83	27.7	9.91	9.92	0.3	17,936	0.00%
2019/01/23	6	9.84	1	9.82	9.81	5	18,096	0.03%
2019/01/21	100	9.98	2	9.97	9.95	98	18,219	0.54%
2019/01/18	3	9.83	0	0.00	9.91	3	18,554	0.02%
2019/01/17	12	9.80	2	9.82	9.84	10	19,253	0.05%
2019/01/16	0	0.00	4	9.89	9.91	-4	19,767	-0.02%
2019/01/15	11	9.88	11.9	9.94	9.93	-0.9	20,161	0.00%
2019/01/11	0	0.00	38	9.88	9.91	-38	20,775	-0.18%
2019/01/10	6	9.83	0	0.00	9.90	6	21,140	0.03%
2019/01/09	6	9.84	38.3	9.83	9.90	-32.3	21,541	-0.15%
2019/01/08	20	9.69	1	9.74	9.70	19	21,596	0.09%
2019/01/04	15	9.48	3	9.53	9.45	12	22,438	0.05%
2019/01/03	6	9.61	0	0.00	9.63	6	23,773	0.03%
2019/01/02	3	9.64	3	9.80	9.68	0	24,026	0.00%
2018/12/28	1	9.72	0	0.00	9.72	1	24,167	0.00%
2018/12/26	4	9.65	0	0.00	9.61	4	24,823	0.02%
2018/12/25	7	9.62	0	0.00	9.62	7	24,968	0.03%
2018/12/24	1	9.69	0	0.00	9.76	1	25,407	0.00%
2018/12/21	10	9.63	0	0.00	9.77	10	26,107	0.04%
2018/12/20	11	9.69	0	0.00	9.63	11	26,950	0.04%
2018/12/19	1	9.72	5	9.74	9.75	-4	27,316	-0.01%
2018/12/18	79	9.84	16	9.75	9.71	63	27,273	0.23%
2018/12/17	0	0.00	1	9.95	9.92	-1	27,377	0.00%
2018/12/14	20	9.92	0	0.00	9.95	20	27,423	0.07%
2018/12/12	22	9.93	0.7	9.95	9.93	21.3	27,862	0.08%
2018/12/11	6	9.91	1	9.96	10.00	5	27,790	0.02%
2018/12/10	6	9.94	0	0.00	9.91	6	27,961	0.02%
2018/12/07	20	9.98	0	0.00	10.05	20	27,942	0.07%
2018/12/06	15	9.97	0	0.00	9.97	15	28,098	0.05%
2018/12/05	30	10.00	0	0.00	10.05	30	28,180	0.11%
2018/12/03	15	10.12	65	10.15	10.15	-50	28,223	-0.18%
2018/11/30	53	10.00	79	10.21	10.00	-26	28,230	-0.09%
2018/11/29	1	10.05	0	0.00	9.99	1	27,607	0.00%
2018/11/28	5	10.00	0	0.00	10.05	5	27,533	0.02%
2018/11/27	6	9.97	0	0.00	9.99	6	27,385	0.02%
2018/11/26	31	10.04	0	0.00	9.96	31	27,647	0.11%
2018/11/23	7	9.97	30	10.00	10.00	-23	27,591	-0.08%
2018/11/22	7	9.99	0	0.00	9.98	7	27,636	0.03%
2018/11/21	6	9.98	33	10.01	10.05	-27	27,569	-0.10%
2018/11/20	1	9.98	0	0.00	10.00	1	27,449	0.00%
2018/11/16	6	10.09	0	10.10	10.10	6	27,367	0.02%
2018/11/15	3	10.05	4	10.00	10.05	-1	27,313	0.00%
2018/11/14	1	10.00	0	0.00	10.00	1	27,296	0.00%
2018/11/13	0	0.00	2	9.93	10.00	-2	27,466	-0.01%
2018/11/12	16	10.00	6	10.02	10.05	10	27,341	0.04%
2018/11/09	21	10.04	5	10.10	10.10	16	27,378	0.06%
2018/11/08	25	10.11	90.7	10.18	10.15	-65.7	27,347	-0.24%
2018/11/07	21	10.00	25	10.05	10.10	-4	27,310	-0.01%
2018/11/06	0	0.00	4	9.96	9.93	-4	27,451	-0.01%
2018/11/05	0	0.00	2	9.86	9.95	-2	27,692	-0.01%
2018/11/02	31	9.89	0	0.00	9.96	31	27,713	0.11%
2018/11/01	30	9.89	20	9.88	9.90	10	27,817	0.04%
2018/10/31	11	9.93	16	9.90	9.93	-5	27,948	-0.02%
2018/10/30	8	9.74	12	9.75	9.76	-4	27,967	-0.01%
2018/10/29	5	9.61	10	9.57	9.60	-5	28,118	-0.02%
2018/10/26	13	9.51	48	9.58	9.55	-35	28,463	-0.12%
2018/10/25	30	9.52	32	9.54	9.51	-2	28,360	-0.01%
2018/10/24	124	9.74	0	0.00	9.76	124	27,969	0.44%	大買/鉅額交易
2018/10/23	24	9.96	0	0.00	9.94	24	27,462	0.09%
2018/10/22	74	9.95	1	9.97	10.05	73	27,152	0.27%
2018/10/19	11	9.98	100	10.00	10.00	-89	27,173	-0.33%
2018/10/18	25	10.06	0	0.00	10.10	25	27,036	0.09%
2018/10/17	77	10.26	1	10.20	10.20	76	26,848	0.28%
2018/10/16	5	10.30	0	0.00	10.20	5	26,642	0.02%
2018/10/15	23	10.18	10	10.20	10.25	13	26,525	0.05%
2018/10/12	67	10.11	22	10.35	10.35	45	26,253	0.17%
2018/10/11	164	10.26	7	10.46	10.20	157	25,918	0.61%	大買/鉅額交易
2018/10/09	7	10.85	10	10.85	10.85	-3	24,426	-0.01%
2018/10/08	25	10.90	3	10.95	10.90	22	24,243	0.09%
2018/10/05	25	10.90	10	10.92	10.95	15	24,502	0.06%
2018/10/04	48	11.00	0	0.00	11.00	48	25,037	0.19%
2018/10/03	20	11.15	3	11.15	11.15	17	25,398	0.07%
2018/10/02	31	11.20	0.2	11.20	11.20	30.8	26,319	0.12%
2018/10/01	14.9	11.44	1	11.45	11.40	13.9	26,335	0.05%
2018/09/27	0	0.00	62.6	11.39	11.45	-62.6	26,475	-0.24%
2018/09/26	1	11.20	32.1	11.22	11.25	-31.1	25,767	-0.12%
2018/09/25	0	0.00	5	11.15	11.15	-5	26,034	-0.02%
2018/09/21	7	11.01	35.7	11.07	11.10	-28.7	26,434	-0.11%
2018/09/19	5	10.92	5	10.91	11.00	0	26,480	0.00%
2018/09/18	25	10.86	6	10.85	10.85	19	26,422	0.07%
2018/09/17	2	10.85	43.1	10.90	10.90	-41.1	26,281	-0.16%
2018/09/14	3	10.90	0	0.00	10.95	3	26,638	0.01%
2018/09/13	2	10.80	25	10.80	10.85	-23	26,355	-0.09%
2018/09/11	16	10.73	0	0.00	10.80	16	26,318	0.06%
2018/09/10	1	10.70	19	10.71	10.75	-18	26,532	-0.07%
2018/09/07	6	10.80	41	10.82	10.80	-35	27,267	-0.13%
2018/09/06	10	10.72	0	0.00	10.80	10	27,401	0.04%
2018/09/05	5	10.85	1	10.90	10.80	4	27,301	0.01%
2018/09/04	2	10.95	0	0.00	10.95	2	27,037	0.01%
2018/09/03	1	11.00	1.2	11.00	11.00	-0.2	27,172	0.00%
2018/08/31	2	11.10	52.5	11.02	11.10	-50.5	27,395	-0.18%
2018/08/30	11	11.00	0	0.00	10.95	11	27,363	0.04%
2018/08/29	0	0.00	2.1	11.10	11.10	-2.1	27,484	-0.01%
2018/08/28	2	11.00	1	11.05	11.05	1	27,586	0.00%
2018/08/24	5	10.90	0	0.00	11.00	5	27,819	0.02%
2018/08/23	11	11.00	0	0.00	11.00	11	28,716	0.04%
2018/08/22	4	10.95	0	0.00	10.95	4	29,422	0.01%
2018/08/21	0	0.00	11.1	10.95	11.00	-11.1	29,663	-0.04%
2018/08/20	5	10.85	11	10.90	10.85	-6	29,777	-0.02%
2018/08/17	20	11.00	303.4	10.95	10.95	-283.4	29,711	-0.95%	大賣/鉅額交易
2018/08/16	24	10.85	2	10.85	10.95	22	29,858	0.07%
2018/08/15	30	10.92	16	10.90	10.85	14	29,768	0.05%
2018/08/14	2	10.85	30.5	10.90	10.90	-28.5	29,911	-0.10%
2018/08/13	13	10.87	210	10.90	10.85	-197	30,059	-0.66%	大賣/鉅額交易
2018/08/10	36	11.00	10	11.04	11.00	26	30,506	0.09%
2018/08/09	11	11.00	1	11.05	11.00	10	30,503	0.03%
2018/08/08	2	11.00	4.5	11.02	11.05	-2.5	31,054	-0.01%
2018/08/07	28	10.94	2	10.95	10.95	26	31,079	0.08%
2018/08/06	17	10.94	4	10.98	10.95	13	31,072	0.04%
2018/08/03	42	11.00	0	0.00	11.05	42	30,918	0.14%
2018/08/02	45	11.04	24	11.10	11.00	21	30,925	0.07%
2018/08/01	20	11.14	5	11.15	11.20	15	30,827	0.05%
2018/07/31	0	0.00	14	11.16	11.20	-14	30,860	-0.05%
2018/07/30	0	0.00	2	11.10	11.10	-2	30,818	-0.01%
2018/07/27	4	11.15	0	0.00	11.15	4	30,937	0.01%
2018/07/26	5	11.20	0	0.00	11.20	5	31,232	0.02%
2018/07/25	0	0.00	43	11.20	11.20	-43	31,808	-0.14%
2018/07/24	2	11.00	30.3	11.02	11.05	-28.3	31,884	-0.09%
2018/07/23	5	11.00	0	0.00	11.00	5	32,062	0.02%
2018/07/20	10	10.95	2	10.95	10.95	8	32,382	0.02%
2018/07/19	3	10.95	3	11.05	10.95	0	32,873	0.00%
2018/07/18	11	11.00	1	11.05	11.05	10	33,703	0.03%
2018/07/17	2	10.95	8.7	10.99	11.00	-6.7	35,203	-0.02%
2018/07/16	29	10.98	1	11.00	10.95	28	36,199	0.08%
2018/07/13	6	10.92	66	10.95	11.00	-60	36,553	-0.16%
2018/07/12	119	10.91	9	10.95	11.00	110	36,217	0.30%	大買/鉅額交易
2018/07/11	36	11.42	180	11.44	11.45	-144	35,542	-0.41%	大賣/鉅額交易
2018/07/10	4	11.40	4	11.44	11.40	0	35,109	0.00%
2018/07/09	5	11.35	15	11.35	11.40	-10	34,338	-0.03%
2018/07/06	6	11.30	259	11.34	11.35	-253	34,120	-0.74%	大賣/鉅額交易
2018/07/05	60	11.30	0	0.00	11.35	60	34,131	0.18%
2018/07/04	0	0.00	105	11.35	11.40	-105	34,416	-0.31%	大賣/鉅額交易
2018/07/03	0	0.00	74	11.33	11.35	-74	34,469	-0.21%
2018/07/02	3	11.32	7	11.29	11.30	-4	34,037	-0.01%
2018/06/29	2	11.15	0	0.00	11.15	2	33,748	0.01%
2018/06/28	7	11.10	0	0.00	11.10	7	33,622	0.02%
2018/06/27	18	11.18	0	0.00	11.15	18	33,632	0.05%
2018/06/26	30	11.23	10	11.25	11.35	20	33,854	0.06%
2018/06/25	2	11.13	33.2	11.30	11.30	-31.2	34,042	-0.09%
2018/06/22	3	11.05	3	11.05	11.05	0	33,898	0.00%
2018/06/21	8	11.13	11	11.17	11.10	-3	34,150	-0.01%
2018/06/20	21	11.10	2	11.15	11.10	19	34,629	0.05%
2018/06/19	156	11.08	0	0.00	11.05	156	34,671	0.45%	大買/鉅額交易
2018/06/15	44	11.16	10	11.15	11.20	34	34,349	0.10%
2018/06/14	22	11.24	6	11.20	11.15	16	33,571	0.05%
2018/06/13	13	11.35	3	11.35	11.30	10	33,422	0.03%
2018/06/12	19	11.42	2	11.40	11.35	17	34,411	0.05%
2018/06/11	26	11.46	0	0.00	11.50	26	34,449	0.08%
2018/06/08	105	11.50	52.2	11.50	11.50	52.8	34,826	0.15%	大買/
2018/06/07	3	11.52	38	11.55	11.55	-35	35,044	-0.10%
2018/06/06	0	0.00	5.1	11.48	11.45	-5.1	35,311	-0.01%
2018/06/05	4	11.40	14	11.39	11.45	-10	35,361	-0.03%
2018/06/04	0.7	11.35	1	11.40	11.40	-0.3	35,276	0.00%
2018/06/01	0	0.00	112.5	11.27	11.35	-112.5	35,316	-0.32%	大賣/鉅額交易
2018/05/31	7	11.25	7	11.22	11.25	0	35,358	0.00%
2018/05/30	109	11.10	4	11.10	11.10	105	34,748	0.30%	大買/鉅額交易
2018/05/29	20	11.37	15	11.42	11.35	5	34,448	0.01%
2018/05/28	85	11.55	15	11.58	11.50	70	34,649	0.20%
2018/05/25	2	11.58	11	11.55	11.55	-9	34,981	-0.03%
2018/05/24	20	11.40	9	11.48	11.50	11	35,263	0.03%
2018/05/23	30	11.41	9	11.41	11.40	21	36,062	0.06%
2018/05/22	3	11.58	3	11.55	11.50	0	36,335	0.00%
2018/05/21	1	11.65	0	0.00	11.65	1	36,840	0.00%
2018/05/18	5	11.60	120	11.53	11.55	-115	37,681	-0.31%	大賣/鉅額交易
2018/05/17	4	11.45	6	11.44	11.35	-2	37,469	-0.01%
2018/05/16	23	11.39	67	11.35	11.40	-44	37,483	-0.12%
2018/05/15	70	11.25	16	11.25	11.20	54	37,668	0.14%
2018/05/14	4	11.21	14	11.21	11.20	-10	39,051	-0.03%
2018/05/11	15	11.13	37	11.14	11.20	-22	39,321	-0.06%
2018/05/10	1	11.10	0	0.00	11.10	1	39,292	0.00%
2018/05/09	4	11.10	6	11.14	11.15	-2	39,327	-0.01%
2018/05/08	2	10.90	124.8	11.00	11.05	-122.8	39,516	-0.31%	大賣/鉅額交易
2018/05/07	37	10.93	2	10.95	10.95	35	39,532	0.09%
2018/05/04	8	10.91	136.8	10.97	10.90	-128.8	39,535	-0.33%	大賣/鉅額交易
2018/05/03	7	10.99	55	11.00	11.00	-48	39,683	-0.12%
2018/05/02	41	11.10	124	11.13	11.05	-83	39,779	-0.21%	大賣/
2018/04/30	9	11.15	24	11.16	11.25	-15	39,665	-0.04%
2018/04/27	108	11.00	16	11.03	11.00	92	40,057	0.23%	大買/
2018/04/26	1	10.95	51	10.96	10.95	-50	40,177	-0.12%
2018/04/25	31	10.90	10	10.95	10.95	21	40,096	0.05%
2018/04/24	19	11.02	17	11.07	11.05	2	40,102	0.00%
2018/04/23	15	10.97	149	10.91	11.05	-134	39,666	-0.34%	大賣/鉅額交易
2018/04/20	18	10.75	141.6	10.68	10.75	-123.6	38,503	-0.32%	大賣/鉅額交易
2018/04/19	25	10.55	35	10.55	10.60	-10	37,944	-0.03%
2018/04/18	1	10.45	22	10.45	10.45	-21	37,983	-0.06%
2018/04/17	30	10.37	0	0.00	10.35	30	38,857	0.08%
2018/04/16	1	10.55	11	10.48	10.45	-10	40,208	-0.02%
2018/04/13	27	10.54	30	10.54	10.60	-3	40,724	-0.01%
2018/04/12	0	0.00	21	10.54	10.55	-21	41,261	-0.05%
2018/04/11	24	10.51	11	10.59	10.50	13	41,599	0.03%
2018/04/10	7.2	10.44	18	10.55	10.55	-10.8	41,464	-0.03%
2018/04/09	5	10.40	11	10.36	10.40	-6	41,076	-0.01%
2018/04/03	13	10.37	13	10.35	10.35	0	40,782	0.00%
2018/04/02	6	10.31	112	10.32	10.35	-106	40,644	-0.26%	大賣/鉅額交易
2018/03/31	8	10.30	0	0.00	10.30	8	40,775	0.02%
2018/03/30	3	10.40	10	10.35	10.40	-7	40,939	-0.02%
2018/03/29	52	10.30	3	10.32	10.30	49	40,860	0.12%
2018/03/28	4	10.35	20	10.35	10.35	-16	40,760	-0.04%
2018/03/27	15	10.39	7.1	10.39	10.45	7.9	40,705	0.02%
2018/03/26	50	10.26	2.9	10.25	10.30	47.1	40,869	0.12%
2018/03/23	72	10.27	0	0.00	10.35	72	41,661	0.17%
2018/03/22	55	10.45	0	0.00	10.45	55	41,967	0.13%
2018/03/21	45	10.49	2	10.50	10.45	43	42,075	0.10%
2018/03/20	15	10.52	66	10.52	10.50	-51	42,484	-0.12%
2018/03/19	25	10.56	6	10.55	10.55	19	42,833	0.04%
2018/03/16	17	10.50	33	10.62	10.65	-16	42,997	-0.04%
2018/03/15	23	10.47	9	10.46	10.55	14	42,694	0.03%
2018/03/14	19	10.51	6.3	10.45	10.50	12.7	42,621	0.03%
2018/03/13	33	10.60	0	0.00	10.65	33	42,281	0.08%
2018/03/12	7	10.57	29.3	10.59	10.60	-22.3	42,230	-0.05%
2018/03/09	1	10.40	30	10.48	10.45	-29	42,381	-0.07%
2018/03/08	70	10.40	2	10.40	10.40	68	42,817	0.16%
2018/03/07	56	10.40	36	10.41	10.40	20	43,672	0.05%
2018/03/06	15	10.38	0	0.00	10.40	15	44,019	0.03%
2018/03/05	15	10.33	0	0.00	10.30	15	44,215	0.03%
2018/03/02	82	10.40	0	0.00	10.40	82	43,848	0.19%
2018/03/01	47	10.46	16	10.43	10.50	31	43,345	0.07%
2018/02/27	30	10.55	0	0.00	10.50	30	42,976	0.07%
2018/02/26	61	10.64	5	10.55	10.55	56	42,557	0.13%
2018/02/23	113	10.63	114	10.71	10.65	-1	42,270	0.00%	大買/大賣/
2018/02/22	23	10.36	16	10.40	10.50	7	42,017	0.02%
2018/02/21	5	10.50	19	10.46	10.50	-14	42,642	-0.03%
2018/02/12	24	10.42	99	10.42	10.35	-75	41,988	-0.18%
2018/02/09	78	9.92	39	9.96	10.00	39	40,886	0.10%
2018/02/08	32	10.10	0	0.00	10.10	32	40,428	0.08%
2018/02/07	49	10.14	59	10.14	10.10	-10	40,462	-0.02%
2018/02/06	418	9.97	21	9.94	9.89	397	39,683	1.00%	大買/鉅額交易
2018/02/05	35.5	10.45	229	10.40	10.50	-193.5	38,247	-0.51%	大賣/鉅額交易
2018/02/02	51	10.65	41	10.66	10.65	10	37,800	0.03%
2018/02/01	3	10.70	36	10.70	10.65	-33	37,795	-0.09%
2018/01/31	17	10.57	59	10.56	10.70	-42	37,516	-0.11%
2018/01/30	66.5	10.74	51	10.70	10.70	15.5	37,117	0.04%
2018/01/29	30	10.75	7	10.80	10.75	23	36,855	0.06%
2018/01/26	5	10.76	10	10.74	10.75	-5	36,548	-0.01%
2018/01/25	25	10.75	10	10.80	10.80	15	36,219	0.04%
2018/01/24	28	10.60	9	10.55	10.75	19	35,920	0.05%
2018/01/23	24	10.69	73	10.65	10.70	-49	35,434	-0.14%
2018/01/22	59	10.80	6	10.80	10.85	53	34,580	0.15%
2018/01/19	3	10.82	6	10.81	10.90	-3	34,377	-0.01%
2018/01/18	59	10.93	52.1	10.94	10.90	6.9	33,891	0.02%
2018/01/17	91	10.71	20	10.73	10.80	71	33,208	0.21%
2018/01/16	15	10.68	80	10.73	10.75	-65	32,638	-0.20%
2018/01/15	28	10.68	37	10.64	10.70	-9	32,107	-0.03%
2018/01/12	37	10.51	70.2	10.49	10.50	-33.2	31,607	-0.11%
2018/01/11	209	10.44	65	10.53	10.45	144	31,135	0.46%	大買/鉅額交易
2018/01/10	225	10.61	228	10.65	10.65	-3	30,470	-0.01%	大買/大賣/
2018/01/09	38	10.39	33.1	10.41	10.40	4.9	29,098	0.02%
2018/01/08	231.1	10.35	144	10.35	10.35	87.1	28,502	0.31%	大買/大賣/
2018/01/05	0	0.00	14	10.15	10.20	-14	27,803	-0.05%
2018/01/04	9	10.12	20	10.10	10.10	-11	27,439	-0.04%
2018/01/03	21	10.12	22	10.13	10.10	-1	27,268	0.00%
2018/01/02	9	10.06	3	10.10	10.10	6	26,974	0.02%