開發金 (2883)-群益金鼎-士林券商分點個股進出

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
14.10
漲跌
▲0.10
漲幅
+0.71%
成交量
43,463張
產業
上市金融類股
1951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－群益金鼎-士林券商分點個股進出

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

群益金鼎-士林券商分點個股進出
群益金鼎-士林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
2024/06/05	2	14.05	168	14.06	14.10	-166	56,829	-0.29%	大賣/鉅額交易
2024/06/04	0	0.00	11	14.05	14.00	-11	57,382	-0.02%
2024/06/03	0	0.00	7.5	14.13	14.10	-7.5	58,671	-0.01%
2024/05/31	0	0.00	2	14.08	14.10	-2	58,990	0.00%
2024/05/30	3	13.88	0	0.00	13.85	3	58,508	0.01%
2024/05/29	44	14.01	0	0.00	13.90	44	58,184	0.08%
2024/05/28	11	14.15	22	14.12	14.20	-11	57,676	-0.02%
2024/05/27	42	14.02	32	14.00	14.05	10	57,879	0.02%
2024/05/24	25	14.00	0	0.00	14.00	25	57,655	0.04%
2024/05/23	105	14.02	0.5	14.00	14.00	104.5	57,367	0.18%	大買/鉅額交易
2024/05/22	0	0.00	1	14.25	14.20	-1	56,955	0.00%
2024/05/21	21	14.16	40.1	14.18	14.15	-19.1	56,838	-0.03%
2024/05/20	0	0.00	17	14.39	14.40	-17	56,115	-0.03%
2024/05/17	6	14.33	17	14.36	14.40	-11	55,609	-0.02%
2024/05/16	0	0.00	14	14.39	14.40	-14	55,465	-0.03%
2024/05/15	10	14.35	100	14.37	14.25	-90	55,020	-0.16%
2024/05/14	5	14.09	0	0.00	14.10	5	54,162	0.01%
2024/05/13	11	14.16	10	14.29	14.15	1	53,947	0.00%
2024/05/10	1	13.95	34	14.04	14.15	-33	52,903	-0.06%
2024/05/09	0	0.00	1	13.95	13.70	-1	51,594	0.00%
2024/05/07	1.3	13.84	3	13.82	13.85	-1.7	51,251	0.00%
2024/05/06	4	13.95	12.8	13.94	13.85	-8.8	50,893	-0.02%
2024/05/03	2	13.65	21	13.80	13.65	-19	50,374	-0.04%
2024/05/02	0	0.00	5	13.73	13.70	-5	50,172	-0.01%
2024/04/29	18	13.29	112.2	13.46	13.60	-94.2	49,446	-0.19%	大賣/
2024/04/26	80	13.50	3	13.50	13.45	77	48,260	0.16%
2024/04/25	7	13.48	3	13.50	13.50	4	48,311	0.01%
2024/04/24	0	0.00	29.2	13.68	13.70	-29.2	48,536	-0.06%
2024/04/23	0	0.00	4	13.65	13.55	-4	48,991	-0.01%
2024/04/22	10	13.50	26.5	13.55	13.50	-16.5	49,563	-0.03%
2024/04/19	25	13.19	73	13.22	13.20	-48	49,397	-0.10%
2024/04/18	16	13.52	5	13.49	13.50	11	48,701	0.02%
2024/04/17	7	13.35	1	13.35	13.35	6	48,466	0.01%
2024/04/16	50	13.36	6	13.47	13.25	44	48,160	0.09%
2024/04/15	28	13.61	21	13.63	13.65	7	47,069	0.01%
2024/04/12	36	13.87	0	0.00	13.80	36	46,688	0.08%
2024/04/11	13	13.85	92.2	13.90	14.00	-79.2	46,140	-0.17%
2024/04/10	40.5	13.96	6.1	14.01	14.00	34.4	45,802	0.08%
2024/04/09	0.1	14.10	71	14.11	14.15	-70.9	45,547	-0.16%
2024/04/08	0	0.00	1.2	13.76	14.00	-1.2	44,994	0.00%
2024/04/03	2	13.83	0	0.00	13.80	2	44,741	0.00%
2024/04/02	10	13.95	1	13.90	13.90	9	44,676	0.02%
2024/04/01	0	0.00	30	13.96	14.00	-30	44,652	-0.07%
2024/03/29	18.4	13.85	10	13.90	13.95	8.4	44,334	0.02%
2024/03/28	128.1	13.93	5	13.99	13.85	123.1	43,528	0.28%	大買/鉅額交易
2024/03/27	2	14.45	58	14.52	14.55	-56	40,560	-0.14%
2024/03/26	73	14.31	17	14.33	14.30	56	39,547	0.14%
2024/03/25	50	14.20	41.2	14.24	14.25	8.8	38,863	0.02%
2024/03/22	49	14.03	0	0.00	14.05	49	38,576	0.13%
2024/03/21	5	14.10	13	14.16	14.15	-8	38,212	-0.02%
2024/03/20	28.9	13.96	5	13.95	13.85	23.9	38,248	0.06%
2024/03/19	97.1	14.10	16	14.06	14.10	81.1	38,260	0.21%
2024/03/18	82	14.18	23.2	14.20	14.20	58.8	38,002	0.15%
2024/03/15	15	14.07	29	14.02	14.15	-14	37,396	-0.04%
2024/03/14	32	14.28	49.1	14.19	14.25	-17.1	35,673	-0.05%
2024/03/13	10	13.82	48	13.78	13.80	-37.9	32,970	-0.12%
2024/03/12	3	13.57	45.4	13.49	13.60	-42.4	31,600	-0.13%
2024/03/11	12	13.34	60	13.36	13.45	-48	30,649	-0.16%
2024/03/08	217	12.90	9.1	12.97	12.95	207.9	29,327	0.71%	大買/鉅額交易
2024/03/07	108	12.90	93	12.80	12.90	15	29,839	0.05%	大買/
2024/03/06	3.1	12.58	20	12.55	12.60	-16.9	29,918	-0.06%
2024/03/05	16	12.47	3	12.50	12.45	13	33,830	0.04%
2024/03/04	10	12.45	16	12.45	12.45	-6	36,807	-0.02%
2024/03/01	0	0.00	24	12.52	12.50	-24	39,658	-0.06%
2024/02/29	1	12.40	18	12.42	12.55	-17	43,080	-0.04%
2024/02/27	2	12.40	30.2	12.40	12.40	-28.2	44,704	-0.06%
2024/02/26	3	12.35	40.6	12.36	12.35	-37.6	46,070	-0.08%
2024/02/23	3	12.40	0.9	12.40	12.40	2.1	47,671	0.00%
2024/02/22	23	12.40	11	12.40	12.40	12	49,046	0.02%
2024/02/21	3.1	12.40	0	0.00	12.35	3.1	49,202	0.01%
2024/02/20	11	12.40	5	12.45	12.45	6	49,793	0.01%
2024/02/19	3	12.45	6.5	12.45	12.45	-3.5	50,244	-0.01%
2024/02/16	0	0.00	36	12.31	12.35	-36	50,793	-0.07%
2024/02/15	0	0.00	11	12.25	12.15	-11	50,685	-0.02%
2024/02/05	31	12.07	5	12.10	12.10	26	50,576	0.05%
2024/02/01	2	12.25	33	12.25	12.25	-31	50,772	-0.06%
2024/01/31	0	0.00	3	12.10	12.05	-3	50,839	-0.01%
2024/01/30	3	12.13	0	0.00	12.10	3	50,965	0.01%
2024/01/29	1	12.30	6	12.20	12.25	-5	51,202	-0.01%
2024/01/26	0	0.00	2	12.25	12.15	-2	51,775	0.00%
2024/01/25	20	12.05	1	12.05	12.10	19	52,066	0.04%
2024/01/23	5	11.95	5	12.05	12.05	0	52,520	0.00%
2024/01/19	200	11.95	0	0.00	11.90	200	53,163	0.38%	大買/鉅額交易
2024/01/18	3	11.90	1	11.85	11.80	2	53,672	0.00%
2024/01/17	9.1	11.81	10	11.75	11.75	-0.9	53,613	0.00%
2024/01/16	73.3	12.03	0	0.00	11.90	73.3	53,479	0.14%
2024/01/15	21	12.20	0	0.00	12.15	21	53,015	0.04%
2024/01/12	20	12.30	0	0.00	12.25	20	53,421	0.04%
2024/01/11	21	12.25	0	0.00	12.25	21	53,564	0.04%
2024/01/10	21	12.25	5.5	12.25	12.25	15.5	53,837	0.03%
2024/01/09	26	12.32	1	12.50	12.30	25	54,039	0.05%
2024/01/08	1.1	12.40	9	12.43	12.45	-7.9	54,143	-0.01%
2024/01/05	50	12.30	4	12.33	12.35	46	54,146	0.08%
2024/01/04	40.2	12.30	52	12.25	12.30	-11.8	54,691	-0.02%
2024/01/03	6.4	12.30	0	0.00	12.30	6.4	55,093	0.01%
2024/01/02	29	12.43	0.1	12.50	12.45	29	54,856	0.05%
2023/12/28	23	12.50	0	0.00	12.55	23	55,028	0.04%
2023/12/27	20	12.45	1	12.45	12.50	19	54,781	0.03%
2023/12/26	50.1	12.35	2	12.35	12.40	48.1	54,623	0.09%
2023/12/25	30	12.30	3	12.28	12.30	27	54,655	0.05%
2023/12/22	2	12.25	2	12.25	12.25	0	54,856	0.00%
2023/12/21	0	0.00	100	12.30	12.30	-100	54,925	-0.18%
2023/12/20	3	12.35	7	12.35	12.35	-4	54,910	-0.01%
2023/12/19	100	12.40	5.6	12.41	12.35	94.4	55,067	0.17%
2023/12/18	0.3	12.50	0	0.00	12.45	0.3	55,132	0.00%
2023/12/15	10	12.53	29.4	12.52	12.55	-19.4	55,269	-0.04%
2023/12/14	31	12.31	9	12.49	12.50	22	54,687	0.04%
2023/12/13	1	12.20	0	0.00	12.20	1	53,630	0.00%
2023/12/12	1.1	12.30	0	0.00	12.25	1.1	53,809	0.00%
2023/12/11	1	12.35	4	12.30	12.35	-3	53,659	-0.01%
2023/12/08	5.1	12.40	0	12.40	12.45	5.1	53,556	0.01%
2023/12/07	0	0.00	0.4	12.35	12.35	-0.4	53,498	0.00%
2023/12/06	0	0.00	10	12.35	12.35	-10	53,356	-0.02%
2023/12/05	1	12.25	0	0.00	12.30	1	53,211	0.00%
2023/12/04	12.7	12.43	20	12.55	12.35	-7.3	52,563	-0.01%
2023/12/01	22.1	12.55	0	0.00	12.55	22.1	51,212	0.04%
2023/11/30	13	12.51	9	12.66	12.70	4	49,413	0.01%
2023/11/29	11	12.47	8	12.61	12.60	3	45,066	0.01%
2023/11/28	0	0.00	2	12.45	12.55	-2	42,005	0.00%
2023/11/27	507	12.41	34	12.28	12.45	473	39,420	1.20%	大買/鉅額交易
2023/11/24	12	12.10	64	12.13	12.55	-52	35,732	-0.15%
2023/11/22	319	12.15	8	12.24	12.30	311	31,935	0.97%	大買/鉅額交易
2023/11/21	13	12.10	109	12.11	12.20	-96	30,415	-0.32%	大賣/
2023/11/20	0	0.00	10.1	11.85	11.90	-10.1	29,194	-0.03%
2023/11/17	100	12.10	16	12.05	11.95	84	29,073	0.29%
2023/11/16	0	0.00	7	11.89	11.95	-7	28,614	-0.02%
2023/11/15	0	0.00	14	11.64	11.80	-14	28,189	-0.05%
2023/11/14	7.1	11.51	0	0.00	11.50	7.1	27,640	0.03%
2023/11/13	80	11.55	0	0.00	11.55	80	27,617	0.29%
2023/11/10	1	11.50	120	11.50	11.45	-119	27,833	-0.43%	大賣/鉅額交易
2023/11/09	3	11.45	0	0.00	11.45	3	28,172	0.01%
2023/11/08	2	11.45	203.2	11.47	11.45	-201.2	28,632	-0.70%	大賣/鉅額交易
2023/11/07	23.1	11.46	0	0.00	11.50	23.1	28,680	0.08%
2023/11/06	7	11.61	22	11.70	11.65	-15	28,960	-0.05%
2023/11/03	304	11.50	19	11.48	11.55	285	28,753	0.99%	大買/鉅額交易
2023/11/02	7	11.15	5	11.20	11.20	2	28,448	0.01%
2023/11/01	5	11.20	0	0.00	11.20	5	27,918	0.02%
2023/10/31	7	11.24	1	11.20	11.30	6	27,990	0.02%
2023/10/30	27.3	11.28	541.4	11.15	11.20	-514.1	28,435	-1.81%	大賣/鉅額交易
2023/10/27	14.1	11.34	1	11.35	11.30	13.1	28,305	0.05%
2023/10/26	67.4	11.35	2	11.35	11.30	65.4	28,839	0.23%
2023/10/25	8.1	11.53	0	0.00	11.50	8.1	28,538	0.03%
2023/10/24	30.1	11.51	0	0.00	11.55	30.1	29,404	0.10%
2023/10/23	24.1	11.62	20	11.55	11.55	4.1	29,930	0.01%
2023/10/20	14	11.64	2	11.70	11.70	12	29,769	0.04%
2023/10/19	8.3	11.84	0	0.00	11.85	8.3	29,817	0.03%
2023/10/18	4.1	11.86	0	0.00	11.95	4.1	30,196	0.01%
2023/10/17	2	11.95	0.4	11.95	11.95	1.6	30,459	0.01%
2023/10/16	13	11.99	0	0.00	12.05	13	30,957	0.04%
2023/10/13	30	11.95	2	11.98	12.05	28	31,600	0.09%
2023/10/12	10	11.90	31	11.96	12.05	-21	32,038	-0.07%
2023/10/11	2	11.88	4	11.90	11.95	-2	31,848	-0.01%
2023/10/06	3.1	11.55	30	11.60	11.60	-26.9	31,756	-0.08%
2023/10/05	4.1	11.59	10	11.60	11.55	-5.9	31,921	-0.02%
2023/10/04	15.5	11.59	20	11.58	11.55	-4.5	31,971	-0.01%
2023/10/03	64.1	11.74	0	0.00	11.70	64.1	32,604	0.20%
2023/10/02	15	11.79	0	0.00	11.75	15	32,989	0.05%
2023/09/28	12	11.75	2	11.85	11.80	10	33,805	0.03%
2023/09/27	8.2	11.75	0	0.00	11.75	8.2	34,084	0.02%
2023/09/26	4	11.75	1	11.85	11.80	3	34,680	0.01%
2023/09/25	1	11.90	0	0.00	11.85	1	34,740	0.00%
2023/09/22	16	11.73	2	11.80	11.70	14	35,247	0.04%
2023/09/21	12.8	11.77	0	0.00	11.75	12.8	35,117	0.04%
2023/09/20	2	11.93	0	0.00	11.85	2	34,924	0.01%
2023/09/18	1	11.95	4	12.00	12.00	-3	35,007	-0.01%
2023/09/14	10	11.95	2	12.05	12.05	8	35,171	0.02%
2023/09/13	5	11.95	0	0.00	11.95	5	35,381	0.01%
2023/09/12	2	11.90	0	0.00	11.95	2	35,878	0.01%
2023/09/11	11	12.00	1	11.95	11.95	10	36,058	0.03%
2023/09/08	257	11.91	3.4	11.95	11.95	253.6	36,122	0.70%	大買/鉅額交易
2023/09/07	27.1	11.85	0.6	11.95	11.90	26.5	36,508	0.07%
2023/09/06	13.1	11.85	7	11.89	11.85	6.1	36,588	0.02%
2023/09/05	1	11.95	0.9	12.00	12.00	0.1	36,515	0.00%
2023/09/04	6.1	12.00	17	12.00	12.05	-10.9	36,677	-0.03%
2023/09/01	2	11.90	10	12.00	11.95	-8	36,792	-0.02%
2023/08/31	10.2	11.90	0	0.00	11.85	10.2	36,860	0.03%
2023/08/30	10	11.97	0	0.00	12.00	10	36,989	0.03%
2023/08/29	0	11.90	2	11.95	11.95	-2	37,346	-0.01%
2023/08/28	3	11.90	0.2	11.89	11.90	2.8	37,572	0.01%
2023/08/25	0	0.00	220	11.75	11.70	-220	38,998	-0.56%	大賣/鉅額交易
2023/08/24	24	11.79	5	11.75	11.75	19	39,531	0.05%
2023/08/23	4	11.80	0	0.00	11.80	4	39,899	0.01%
2023/08/22	10.1	11.81	0	0.00	11.80	10.1	40,490	0.02%
2023/08/18	5	12.00	30	11.90	11.90	-25	41,285	-0.06%
2023/08/17	3.1	11.87	0	0.00	11.90	3.1	41,443	0.01%
2023/08/16	13.2	11.91	12	11.85	11.90	1.2	41,624	0.00%
2023/08/15	201	12.10	0	0.00	12.05	201	41,393	0.49%	大買/鉅額交易
2023/08/14	27.1	12.21	0	0.00	12.15	27.1	41,441	0.07%
2023/08/11	8	12.46	0	0.00	12.40	8	41,219	0.02%
2023/08/10	40	12.58	1	12.60	12.50	39	41,338	0.09%
2023/08/08	12	12.40	0	0.00	12.40	12	41,385	0.03%
2023/08/07	0.1	12.60	30	12.52	12.50	-29.9	41,235	-0.07%
2023/08/02	36	12.49	0	0.00	12.40	36	41,461	0.09%
2023/08/01	1	12.65	0	0.00	12.65	1	42,203	0.00%
2023/07/31	45	12.63	2	12.80	12.55	43	41,906	0.10%
2023/07/28	56	12.55	2	12.55	12.60	54	41,154	0.13%
2023/07/27	1.2	12.70	11	12.69	12.70	-9.8	40,781	-0.02%
2023/07/26	12	12.47	20	12.30	12.45	-8	39,740	-0.02%
2023/07/25	85	12.30	1.1	12.30	12.25	83.9	38,914	0.22%
2023/07/24	116	12.27	1	12.25	12.25	115	39,313	0.29%	大買/鉅額交易
2023/07/21	15	12.35	1.4	12.30	12.30	13.6	39,211	0.03%
2023/07/20	21	12.35	3	12.40	12.40	18	39,236	0.05%
2023/07/19	0.1	12.45	0	0.00	12.30	0.1	39,208	0.00%
2023/07/18	100	12.47	11	12.41	12.35	89	38,986	0.23%
2023/07/17	3	12.47	0	0.00	12.50	3	38,150	0.01%
2023/07/14	0	0.00	114.6	12.30	12.30	-114.6	37,476	-0.31%	大賣/鉅額交易
2023/07/13	2	12.23	1	12.25	12.15	1	37,297	0.00%
2023/07/12	0	0.00	1	12.25	12.30	-1	37,007	0.00%
2023/07/11	4	12.30	10	12.25	12.30	-6	37,145	-0.02%
2023/07/10	12	12.29	21	12.44	12.20	-9	37,253	-0.02%
2023/07/07	15.1	11.85	6	11.95	11.90	9.1	36,579	0.02%
2023/07/06	100.3	12.01	60	12.00	11.95	40.3	36,258	0.11%
2023/07/05	14	12.16	62	12.16	12.15	-48	35,477	-0.14%
2023/07/04	46.1	12.30	32	12.28	12.20	14.1	35,383	0.04%
2023/07/03	3.4	12.42	20.8	12.45	12.40	-17.4	34,738	-0.05%
2023/06/30	53.2	12.46	0	0.00	12.40	53.2	34,721	0.15%
2023/06/29	1.3	12.57	1	12.60	12.55	0.3	34,295	0.00%
2023/06/28	3.1	12.53	17	12.54	12.55	-13.9	34,327	-0.04%
2023/06/27	31	12.55	0	0.00	12.50	31	34,223	0.09%
2023/06/26	62	12.60	0	0.00	12.60	62	34,067	0.18%
2023/06/21	3.1	12.65	3	12.70	12.70	0.1	34,087	0.00%
2023/06/20	49	12.68	0	0.00	12.70	49	34,095	0.14%
2023/06/19	14.1	12.70	0	12.75	12.70	14.1	33,951	0.04%
2023/06/16	90.3	12.79	156	12.83	12.75	-65.7	33,773	-0.19%	大賣/
2023/06/15	44	12.83	0	0.00	12.80	44	33,371	0.13%
2023/06/14	1	12.90	0	0.00	12.90	1	33,717	0.00%
2023/06/13	4	12.86	1	12.85	12.85	3	34,207	0.01%
2023/06/12	11	12.95	2.6	12.95	12.90	8.4	34,173	0.02%
2023/06/09	21	13.00	5.3	12.95	13.00	15.7	34,750	0.05%
2023/06/08	5	13.00	8	13.04	13.00	-3	35,215	-0.01%
2023/06/07	1	13.10	18	13.10	13.10	-17	35,617	-0.05%
2023/06/05	1	13.00	21	13.10	13.00	-20	35,469	-0.06%
2023/06/02	2	12.90	0	0.00	12.90	2	35,074	0.01%
2023/06/01	10.1	12.80	0	0.00	12.80	10.1	34,776	0.03%
2023/05/31	16	12.75	1	12.90	12.70	15	34,643	0.04%
2023/05/30	51	12.80	95	12.90	12.80	-44	33,423	-0.13%
2023/05/29	5	12.80	60	12.95	12.80	-55	33,060	-0.17%
2023/05/26	6	12.90	1.3	12.96	12.85	4.7	32,925	0.01%
2023/05/25	35	13.04	1	13.15	13.00	34	32,351	0.11%
2023/05/24	2	13.30	57.7	13.33	13.30	-55.7	31,920	-0.17%
2023/05/23	0.6	13.25	2	13.25	13.30	-1.4	31,516	0.00%
2023/05/22	0	0.00	27	13.30	13.30	-27	31,368	-0.09%
2023/05/19	7	13.19	25	13.15	13.20	-18	31,058	-0.06%
2023/05/18	0	0.00	32	13.20	13.20	-32	30,976	-0.10%
2023/05/17	2	12.95	22	13.05	13.05	-20	30,495	-0.07%
2023/05/16	3	12.80	34	12.91	13.00	-31	30,147	-0.10%
2023/05/15	1	12.60	2	12.55	12.80	-1	29,985	0.00%
2023/05/12	53	12.63	0	0.00	12.65	53	29,769	0.18%
2023/05/11	20	12.78	0	0.00	12.80	20	29,418	0.07%
2023/05/10	0	0.00	21.1	12.90	12.95	-21.1	29,302	-0.07%
2023/05/09	1.1	12.70	0.1	12.80	12.85	1	29,283	0.00%
2023/05/08	126.2	12.76	18	12.76	12.80	108.2	29,107	0.37%	大買/鉅額交易
2023/05/05	0.6	13.30	1	13.30	13.30	-0.4	27,761	0.00%
2023/05/04	20	13.15	3	13.12	13.25	17	28,006	0.06%
2023/05/02	0	0.00	0	13.10	13.20	0	28,770	0.00%
2023/04/28	0	0.00	27	13.00	13.10	-27	29,486	-0.09%
2023/04/26	3	12.88	0	0.00	13.05	3	29,273	0.01%
2023/04/25	1.1	12.95	0	0.00	12.95	1.1	28,761	0.00%
2023/04/24	190	13.25	2	13.30	13.20	188	28,179	0.67%	大買/鉅額交易
2023/04/21	0	0.00	15.6	13.17	13.15	-15.6	27,748	-0.06%
2023/04/20	0	0.00	0.1	13.05	13.05	-0.1	27,377	0.00%
2023/04/19	2	13.10	0	0.00	13.05	2	27,805	0.01%
2023/04/18	10	13.20	0	0.00	13.15	10	27,717	0.04%
2023/04/17	0	0.00	5	13.25	13.25	-5	27,621	-0.02%
2023/04/14	7.3	13.26	101	13.25	13.30	-93.7	27,440	-0.34%	大賣/
2023/04/13	12	13.10	6	13.15	13.20	6	27,109	0.02%
2023/04/12	4	13.16	60	13.19	13.20	-56	26,764	-0.21%
2023/04/11	2	13.00	30	13.00	13.00	-28	26,444	-0.11%
2023/04/10	1	12.80	0	0.00	12.90	1	26,335	0.00%
2023/04/07	4	12.64	17	12.75	12.80	-13	26,163	-0.05%
2023/04/06	1.1	12.55	0	0.00	12.55	1.1	25,809	0.00%
2023/03/31	0	0.00	35	12.55	12.55	-35	25,613	-0.14%
2023/03/30	8	12.50	400	12.55	12.50	-392	25,411	-1.54%	大賣/鉅額交易
2023/03/29	2	12.60	28	12.60	12.60	-26	25,347	-0.10%
2023/03/28	5	12.41	0	0.00	12.45	5	25,376	0.02%
2023/03/27	0	12.50	1	12.35	12.45	-1	25,339	0.00%
2023/03/24	2.1	12.40	2	12.35	12.40	0.1	25,833	0.00%
2023/03/23	0.1	12.45	800.1	12.46	12.55	-800	25,593	-3.13%	大賣/鉅額交易
2023/03/22	3	12.42	12	12.44	12.40	-9	25,544	-0.04%
2023/03/21	14.6	12.25	25.1	12.31	12.25	-10.5	25,792	-0.04%
2023/03/20	2.1	12.10	300	12.05	12.10	-297.9	25,972	-1.15%	大賣/鉅額交易
2023/03/17	6	12.23	9	12.20	12.20	-3	25,913	-0.01%
2023/03/16	42	12.15	12	12.18	12.10	30	25,616	0.12%
2023/03/15	46.2	12.53	0	0.00	12.50	46.2	25,367	0.18%
2023/03/14	23	12.58	0	0.00	12.55	23	25,273	0.09%
2023/03/13	27	12.75	2	12.80	12.80	25	24,754	0.10%
2023/03/10	12	12.94	0	0.00	12.90	12	24,453	0.05%
2023/03/09	6	13.10	0	0.00	13.10	6	24,424	0.02%
2023/03/08	2	13.20	0	0.00	13.20	2	25,121	0.01%
2023/03/07	2	13.20	3	13.20	13.25	-1	25,718	0.00%
2023/03/06	8	13.15	5.1	13.10	13.15	2.9	26,209	0.01%
2023/03/03	6.1	13.10	0	0.00	13.10	6.1	26,668	0.02%
2023/03/02	1	13.05	25	13.15	13.10	-24	28,066	-0.09%
2023/03/01	0	0.00	3	13.15	13.05	-3	28,476	-0.01%
2023/02/24	6	13.10	2	13.10	13.20	4	28,866	0.01%
2023/02/23	3	13.13	26.2	13.13	13.20	-23.2	28,602	-0.08%
2023/02/22	11.1	13.06	0	13.15	13.10	11.1	28,595	0.04%
2023/02/21	8.1	13.20	0	0.00	13.20	8.1	28,445	0.03%
2023/02/20	116	13.30	0	13.30	13.35	116	28,738	0.40%	大買/鉅額交易
2023/02/17	0	13.10	3.2	13.18	13.20	-3.2	28,781	-0.01%
2023/02/16	1.2	13.05	5	13.05	13.05	-3.8	29,019	-0.01%
2023/02/15	3	13.00	0.2	13.15	13.00	2.8	29,647	0.01%
2023/02/14	1.2	13.13	5	13.10	13.05	-3.8	29,765	-0.01%
2023/02/13	1	12.90	5	13.05	13.05	-4	29,790	-0.01%
2023/02/10	2	12.90	0	0.00	12.90	2	29,659	0.01%
2023/02/09	1	13.00	0	0.00	13.00	1	29,694	0.00%
2023/02/08	3	13.05	10	13.05	13.00	-7	29,744	-0.02%
2023/02/07	1	13.10	10	13.05	13.05	-9	29,811	-0.03%
2023/02/06	1.1	13.06	21	13.05	13.05	-19.9	29,761	-0.07%
2023/02/03	31	13.10	0	0.00	13.10	31	29,763	0.10%
2023/02/02	1	13.00	80	13.05	13.15	-79	29,855	-0.26%
2023/02/01	12	13.02	150	13.05	13.15	-138	29,676	-0.47%	大賣/鉅額交易
2023/01/30	0	0.00	251	13.10	13.20	-251	29,286	-0.86%	大賣/鉅額交易
2023/01/17	0	13.00	0	0.00	13.05	0	28,843	0.00%
2023/01/16	0	0.00	7	13.00	13.00	-7	28,920	-0.02%
2023/01/13	2	13.00	0	0.00	12.95	2	28,982	0.01%
2023/01/12	5	12.95	0	0.00	12.95	5	29,601	0.02%
2023/01/11	0	0.00	12	12.90	12.90	-12	29,806	-0.04%
2023/01/10	4	12.95	0	0.00	13.00	4	30,096	0.01%
2023/01/09	0	0.00	92	13.02	13.05	-92	30,697	-0.30%
2023/01/06	0	0.00	0.2	12.85	12.85	-0.2	30,836	0.00%
2023/01/05	0	0.00	4.2	12.80	12.75	-4.2	31,589	-0.01%
2023/01/04	0	0.00	0.1	12.75	12.65	-0.1	31,894	0.00%
2023/01/03	1.1	12.51	0.2	12.68	12.65	0.9	32,407	0.00%
2022/12/30	5.3	12.70	1	12.65	12.60	4.3	32,374	0.01%
2022/12/29	1.1	12.55	0	0.00	12.60	1.1	32,654	0.00%
2022/12/28	1.1	12.75	48.8	12.75	12.70	-47.7	32,814	-0.15%
2022/12/27	6.2	12.85	0.1	12.85	12.80	6.1	33,115	0.02%
2022/12/26	0.1	12.75	7.1	12.79	12.80	-7	33,481	-0.02%
2022/12/23	4.1	12.68	0.3	12.80	12.70	3.8	34,208	0.01%
2022/12/22	4.3	12.74	7	12.76	12.80	-2.7	34,711	-0.01%
2022/12/20	30	12.55	6	12.70	12.50	24	35,591	0.07%
2022/12/19	27	12.67	10.3	12.70	12.70	16.7	35,816	0.05%
2022/12/14	1	12.75	11	12.76	12.85	-10	35,970	-0.03%
2022/12/13	25	12.70	8	12.90	12.80	17	35,904	0.05%
2022/12/12	51	12.73	21	12.94	12.95	30	35,739	0.08%
2022/12/09	6	12.93	0.1	13.00	12.95	5.9	35,902	0.02%
2022/12/08	32	12.90	620	12.95	12.95	-588	35,926	-1.64%	大賣/鉅額交易
2022/12/07	0	0.00	25	13.05	13.05	-25	35,906	-0.07%
2022/12/06	0	0.00	21	13.16	13.15	-21	35,608	-0.06%
2022/12/05	8	13.44	5	13.45	13.40	3	35,543	0.01%
2022/12/02	2	13.48	37	13.41	13.45	-35	35,558	-0.10%
2022/12/01	10	13.43	9.2	13.44	13.35	0.8	35,802	0.00%
2022/11/30	10	13.40	36	13.39	13.35	-26	35,621	-0.07%
2022/11/29	5	13.20	27.3	13.19	13.20	-22.3	35,278	-0.06%
2022/11/28	10.1	12.90	14.4	13.05	12.90	-4.3	34,752	-0.01%
2022/11/25	6	12.99	17.2	12.99	12.90	-11.2	34,401	-0.03%
2022/11/24	100.1	12.97	1	12.90	12.90	99.1	34,049	0.29%
2022/11/23	6.2	13.60	3	13.57	13.50	3.2	32,858	0.01%
2022/11/22	200	13.25	19	13.31	13.45	181	32,652	0.55%	大買/鉅額交易
2022/11/21	200	13.10	16.1	13.09	13.10	183.9	32,038	0.57%	大買/鉅額交易
2022/11/18	0.1	12.95	9.1	12.93	13.00	-9	31,905	-0.03%
2022/11/17	1.1	12.90	0	0.00	12.95	1.1	32,036	0.00%
2022/11/16	6.1	13.10	0.1	13.10	13.00	6	32,232	0.02%
2022/11/15	0.1	13.05	15	13.02	13.15	-15	31,920	-0.05%
2022/11/14	2	12.95	52	13.05	13.00	-50	31,678	-0.16%
2022/11/11	2	12.95	97.4	12.83	12.90	-95.4	31,336	-0.30%
2022/11/10	5.2	12.30	0	0.00	12.30	5.2	30,699	0.02%
2022/11/09	2.1	12.50	5	12.44	12.50	-2.9	30,668	-0.01%
2022/11/08	5	12.39	3.1	12.37	12.45	1.9	30,757	0.01%
2022/11/07	2.1	12.30	6.1	12.32	12.35	-4	30,958	-0.01%
2022/11/04	2	12.10	0	12.09	12.20	2	31,640	0.01%
2022/11/03	34	12.00	0	11.90	12.00	34	32,096	0.11%
2022/11/02	2.2	11.95	4	11.95	11.95	-1.8	32,186	-0.01%
2022/11/01	0	0.00	0	12.00	11.95	0	32,472	0.00%
2022/10/31	1	11.90	6.1	11.91	11.75	-5.1	33,331	-0.02%
2022/10/28	5	11.68	8	11.89	11.70	-3	33,451	-0.01%
2022/10/27	0	0.00	5	11.80	11.75	-5	33,651	-0.01%
2022/10/26	1	11.65	0	11.68	11.65	1	33,886	0.00%
2022/10/25	0	0.00	20.1	11.30	11.45	-20.1	33,785	-0.06%
2022/10/24	28	11.20	0.1	11.22	11.15	27.9	33,711	0.08%
2022/10/21	10.1	11.20	4	11.30	11.20	6.1	33,642	0.02%
2022/10/20	17.2	11.02	4	11.08	11.45	13.2	33,576	0.04%
2022/10/19	2	11.30	0	11.35	11.20	2	33,184	0.01%
2022/10/18	4.2	11.18	21.2	11.34	11.35	-17	33,159	-0.05%
2022/10/17	34.2	11.17	65	11.29	11.30	-30.8	33,315	-0.09%
2022/10/14	16.3	11.71	2	11.70	11.65	14.3	33,402	0.04%
2022/10/13	20	11.86	20.8	11.77	11.70	-0.8	33,643	0.00%
2022/10/12	4.8	12.13	3	12.18	12.20	1.8	33,503	0.01%
2022/10/11	33	12.09	2	12.18	12.15	31	33,678	0.09%
2022/10/07	2	12.35	0	0.00	12.35	2	33,475	0.01%
2022/10/06	0	0.00	0	12.40	12.40	0	33,769	0.00%
2022/10/05	0	0.00	37	12.26	12.30	-37	34,247	-0.11%
2022/10/04	21	11.87	7	11.89	11.90	14	34,793	0.04%
2022/10/03	56.1	11.80	1	11.80	11.80	55.1	34,722	0.16%
2022/09/30	28	12.02	4	12.00	12.00	24	34,939	0.07%
2022/09/29	5	12.25	0	0.00	12.25	5	35,131	0.01%
2022/09/28	12	12.19	2	12.10	12.15	10	36,677	0.03%
2022/09/27	2	12.50	0	0.00	12.55	2	37,719	0.01%
2022/09/26	20	12.63	10	12.60	12.60	10	38,487	0.03%
2022/09/23	0	12.95	15	12.88	12.85	-15	39,310	-0.04%
2022/09/22	57	12.80	0	0.00	12.80	57	40,238	0.14%
2022/09/21	34.1	13.00	0	0.00	13.00	34.1	40,178	0.08%
2022/09/20	1	13.05	1	13.15	13.10	0	40,194	0.00%
2022/09/19	19	12.99	2	13.05	12.95	17	40,364	0.04%
2022/09/16	7	13.06	10	13.05	13.10	-3	40,380	-0.01%
2022/09/15	2	13.15	0	0.00	13.15	2	40,371	0.00%
2022/09/14	13	13.11	0	0.00	13.10	13	40,646	0.03%
2022/09/13	0	0.00	81	13.39	13.40	-81	41,148	-0.20%
2022/09/12	12	13.28	6	13.23	13.35	6	42,125	0.01%
2022/09/08	3	13.00	1.1	12.95	13.05	2	42,931	0.00%
2022/09/07	20	12.87	10	12.90	12.85	10	43,472	0.02%
2022/09/06	0	13.10	0	13.15	13.15	0	43,131	0.00%
2022/09/05	24.1	13.06	0	13.15	13.10	24.1	43,196	0.06%
2022/09/02	19	13.15	0	13.35	13.15	19	43,369	0.04%
2022/09/01	7	13.22	0	0.00	13.30	7	43,288	0.02%
2022/08/31	1	13.40	10.1	13.45	13.40	-9.1	43,083	-0.02%
2022/08/30	28.1	13.30	4.1	13.35	13.35	24	42,942	0.06%
2022/08/29	21.1	13.38	14	13.40	13.35	7.1	42,862	0.02%
2022/08/26	1	13.70	20	13.75	13.75	-19	42,686	-0.04%
2022/08/25	10.1	13.58	30.3	13.60	13.65	-20.2	42,924	-0.05%
2022/08/24	17	13.51	0	0.00	13.55	17	43,184	0.04%
2022/08/23	24.1	13.58	1	13.60	13.55	23.1	44,962	0.05%
2022/08/22	6.4	13.79	0	0.00	13.80	6.4	45,880	0.01%
2022/08/19	1.1	13.85	10.1	13.85	13.90	-9	46,495	-0.02%
2022/08/18	1.1	13.85	0	0.00	13.85	1.1	47,213	0.00%
2022/08/17	0.1	14.00	0	0.00	14.00	0.1	48,740	0.00%
2022/08/16	6	13.87	34	13.86	13.90	-28	49,597	-0.06%
2022/08/15	31	13.90	12.1	13.90	13.90	18.9	50,188	0.04%
2022/08/12	19.1	13.85	2	13.90	13.90	17.1	50,247	0.03%
2022/08/11	40	13.90	62	13.91	13.90	-22	50,440	-0.04%
2022/08/10	6	13.49	4	13.53	13.55	2	50,223	0.00%
2022/08/09	2	13.30	2	13.35	13.40	0	50,048	0.00%
2022/08/08	12	13.26	20	13.25	13.35	-8	50,538	-0.02%
2022/08/05	16.5	13.24	36.1	13.22	13.35	-19.6	50,824	-0.04%
2022/08/04	8.1	12.83	0.2	12.85	12.85	7.9	51,344	0.02%
2022/08/03	113.2	12.75	0	0.00	12.85	113.2	51,628	0.22%	大買/鉅額交易
2022/08/02	28	12.89	5	12.87	12.90	23	52,319	0.04%
2022/08/01	0	13.05	6	13.00	13.05	-6	53,286	-0.01%
2022/07/29	1	13.05	0.1	12.95	12.90	0.9	53,744	0.00%
2022/07/28	53	12.90	0.2	12.95	12.95	52.8	53,825	0.10%
2022/07/27	5.2	12.78	5	12.83	12.85	0.2	53,828	0.00%
2022/07/26	16	12.93	6	12.95	12.95	10	54,020	0.02%
2022/07/25	2	12.90	1	12.70	12.85	1	54,429	0.00%
2022/07/22	1	12.72	1	12.70	12.75	0	54,861	0.00%
2022/07/21	6	12.53	202	12.55	12.65	-196	55,525	-0.35%	大賣/鉅額交易
2022/07/20	6	13.02	8	12.79	12.75	-2	55,493	0.00%
2022/07/19	2	12.80	6	12.78	12.80	-4	55,479	-0.01%
2022/07/18	0	0.00	25	12.70	12.70	-25	55,457	-0.05%
2022/07/15	7	12.52	0	0.00	12.50	7	55,469	0.01%
2022/07/13	10	12.73	26.2	12.74	12.80	-16.2	55,895	-0.03%
2022/07/12	31.1	12.42	41	12.39	12.30	-9.9	56,245	-0.02%
2022/07/11	5.1	12.82	0.1	13.00	12.80	5	56,183	0.01%
2022/07/08	30.1	12.97	15.1	12.95	12.90	15	56,933	0.03%
2022/07/07	37.1	12.90	8	12.80	12.90	29.1	56,884	0.05%
2022/07/06	58.1	13.03	10	13.11	12.90	48.1	56,712	0.08%
2022/07/05	39	14.16	7.1	14.28	14.25	31.9	56,037	0.06%
2022/07/04	63.1	14.28	20	14.20	14.20	43.1	55,263	0.08%
2022/07/01	28	14.48	7.1	14.48	14.30	20.9	56,045	0.04%
2022/06/30	42.1	14.86	12	14.71	14.70	30.1	56,326	0.05%
2022/06/29	10	15.15	0	0.00	15.20	10	55,861	0.02%
2022/06/27	20	15.31	9.1	15.33	15.25	10.9	57,834	0.02%
2022/06/24	0	0.00	1.2	15.24	15.25	-1.2	57,680	0.00%
2022/06/23	6	15.00	7	15.10	15.10	-1	58,066	0.00%
2022/06/22	15	15.26	4.1	15.13	15.10	10.9	58,007	0.02%
2022/06/21	3.3	15.20	27.3	15.23	15.30	-24	57,943	-0.04%
2022/06/20	41	14.88	50	14.95	14.70	-9	57,917	-0.02%
2022/06/17	11	15.01	4.7	15.10	15.15	6.3	57,370	0.01%
2022/06/16	8.2	15.50	4.1	15.52	15.25	4.1	57,547	0.01%
2022/06/15	22.1	15.51	0.4	15.60	15.50	21.6	60,394	0.04%
2022/06/14	9.2	15.58	2	15.55	15.55	7.2	61,948	0.01%
2022/06/13	28	15.44	5	15.35	15.50	23	62,344	0.04%
2022/06/10	2	15.80	6	15.82	15.85	-4	62,582	-0.01%
2022/06/09	8	16.01	7.5	16.04	16.00	0.5	62,879	0.00%
2022/06/08	0.3	16.05	26	16.00	16.00	-25.7	63,200	-0.04%
2022/06/07	7	15.94	2	15.95	15.90	5	64,557	0.01%
2022/06/06	56	15.96	34	15.91	16.05	22	65,053	0.03%
2022/06/02	25.1	15.82	0	0.00	15.80	25.1	66,395	0.04%
2022/06/01	3	16.00	2.1	16.08	15.95	0.9	69,532	0.00%
2022/05/31	18.2	15.95	10.1	16.16	16.20	8.1	71,755	0.01%
2022/05/30	19	16.09	26.1	16.03	16.15	-7.1	70,440	-0.01%
2022/05/27	28	15.43	22.1	15.47	15.50	5.9	71,191	0.01%
2022/05/26	19	15.17	26	15.26	15.15	-7	71,903	-0.01%
2022/05/25	93.1	15.19	18.9	15.19	15.20	74.2	72,657	0.10%
2022/05/24	283.1	15.91	255	15.86	15.60	28.1	73,540	0.04%	大買/大賣/
2022/05/23	67.1	15.81	11	15.83	15.90	56.1	72,906	0.08%
2022/05/20	21.1	15.93	7.1	15.89	15.90	14	73,902	0.02%
2022/05/19	55.2	15.83	11	15.85	15.80	44.2	74,219	0.06%
2022/05/18	47	16.27	26	16.23	16.35	21	74,585	0.03%
2022/05/17	3	15.90	2	15.90	15.85	1	74,977	0.00%
2022/05/16	51	15.79	5	15.80	15.85	46	75,317	0.06%
2022/05/13	30	15.97	358.1	15.99	16.00	-328.1	75,827	-0.43%	大賣/鉅額交易
2022/05/12	59	16.01	26.1	15.95	15.85	32.9	76,243	0.04%
2022/05/11	19	16.48	23	16.42	16.40	-4	75,317	-0.01%
2022/05/10	21.2	16.69	8	16.63	16.70	13.2	75,489	0.02%
2022/05/09	85.1	16.97	15.3	17.05	16.85	69.8	75,350	0.09%
2022/05/06	215	17.38	191	17.27	17.45	24	75,578	0.03%	大買/大賣/
2022/05/05	17	17.70	33	17.70	17.65	-16	77,448	-0.02%
2022/05/04	24.1	17.71	1.4	17.71	17.70	22.7	77,747	0.03%
2022/05/03	22.1	17.67	37.2	17.79	17.70	-15.1	78,503	-0.02%
2022/04/29	80	18.07	70.1	17.91	17.95	9.9	79,946	0.01%
2022/04/28	32.1	17.76	9.1	17.57	17.90	23	81,077	0.03%
2022/04/27	60.1	17.79	12	17.78	17.80	48.1	82,023	0.06%
2022/04/26	35	18.21	42	18.34	18.20	-7	82,580	-0.01%
2022/04/25	82.3	18.19	13	18.15	18.15	69.3	83,009	0.08%
2022/04/22	67	18.61	119.1	18.44	18.60	-52.1	84,359	-0.06%	大賣/
2022/04/21	437.3	18.53	205	18.55	18.40	232.3	87,723	0.26%	大買/大賣/鉅額交易
2022/04/20	135.2	18.51	71.1	18.56	18.75	64	89,730	0.07%	大買/
2022/04/19	34	18.54	5	18.55	18.50	29	92,335	0.03%
2022/04/18	271.1	18.68	252	18.51	18.50	19.1	96,008	0.02%	大買/大賣/
2022/04/15	89	19.09	105	19.18	19.00	-16	95,286	-0.02%	大賣/
2022/04/14	169.6	19.32	84	19.68	19.20	85.6	95,330	0.09%	大買/
2022/04/13	138.3	19.60	40	19.80	19.65	98.3	94,847	0.10%	大買/
2022/04/12	91.4	19.50	111	19.63	19.55	-19.6	95,107	-0.02%	大賣/
2022/04/11	182.4	19.67	184	19.77	19.75	-1.6	94,877	0.00%	大買/大賣/
2022/04/08	8.4	19.48	290	19.53	19.80	-281.6	95,305	-0.30%	大賣/鉅額交易
2022/04/07	246.4	19.60	85	19.76	19.30	161.4	96,001	0.17%	大買/鉅額交易
2022/04/06	91.4	19.26	224	19.52	19.70	-132.6	95,900	-0.14%	大賣/鉅額交易
2022/04/01	1	19.05	0	0.00	19.30	1	95,306	0.00%
2022/03/31	66	19.28	420	19.39	19.20	-354	94,938	-0.37%	大賣/鉅額交易
2022/03/30	9	19.06	32	19.10	19.05	-23	94,025	-0.02%
2022/03/29	21.6	18.90	5	18.91	18.95	16.6	94,476	0.02%
2022/03/28	87.1	18.50	144	18.75	18.95	-56.9	95,706	-0.06%	大賣/
2022/03/25	178.2	18.81	83	18.76	18.75	95.2	96,220	0.10%	大買/
2022/03/24	4	18.90	4	18.95	19.00	0	97,646	0.00%
2022/03/23	94.1	18.94	83.1	18.99	19.00	11	100,697	0.01%
2022/03/22	76.3	18.65	67	18.70	18.75	9.3	100,951	0.01%
2022/03/21	261	18.88	236	19.01	18.80	25	100,950	0.02%	大買/大賣/
2022/03/18	21	18.79	24.1	19.00	19.05	-3.1	100,367	0.00%
2022/03/17	139	18.63	199.2	18.55	18.65	-60.2	97,396	-0.06%	大買/大賣/
2022/03/16	225	17.76	218	17.84	17.85	7	96,195	0.01%	大買/大賣/
2022/03/15	126	17.59	152.2	17.69	17.80	-26.2	95,878	-0.03%	大買/大賣/
2022/03/14	14.1	17.55	6.1	17.68	17.55	8	95,870	0.01%
2022/03/11	123.1	17.56	129	17.60	17.50	-5.9	96,277	-0.01%	大買/大賣/
2022/03/10	225.1	17.68	328.7	17.66	17.70	-103.6	96,520	-0.11%	大買/大賣/鉅額交易
2022/03/09	29.2	17.07	12	17.10	17.05	17.2	95,926	0.02%
2022/03/08	24.3	17.02	85	16.92	16.95	-60.7	95,709	-0.06%
2022/03/07	201.1	17.09	222.5	17.03	17.05	-21.4	94,838	-0.02%	大買/大賣/
2022/03/04	215.9	18.08	137	18.12	17.90	78.9	92,986	0.08%	大買/大賣/
2022/03/03	31	18.45	87.1	18.44	18.45	-56.1	91,649	-0.06%
2022/03/02	301	18.32	291	18.38	18.40	10	92,395	0.01%	大買/大賣/
2022/03/01	116.4	18.57	139	18.57	18.75	-22.6	91,081	-0.02%	大買/大賣/
2022/02/25	169	18.71	147.1	18.85	18.95	21.9	90,730	0.02%	大買/大賣/
2022/02/24	347	18.96	265	18.88	18.85	82	90,257	0.09%	大買/大賣/
2022/02/23	17	19.36	3.2	19.35	19.35	13.8	88,904	0.02%
2022/02/22	160	19.36	94	19.45	19.40	66	90,191	0.07%	大買/
2022/02/21	13	19.51	32	19.53	19.60	-19	91,665	-0.02%
2022/02/18	8	19.49	112	19.46	19.50	-104	96,169	-0.11%	大賣/鉅額交易
2022/02/17	161.4	19.42	148	19.43	19.35	13.4	96,496	0.01%	大買/大賣/
2022/02/16	14.1	19.26	6	19.33	19.30	8.1	97,777	0.01%
2022/02/15	166.1	19.29	93.4	19.47	19.15	72.7	100,508	0.07%	大買/
2022/02/14	103.8	19.07	173	19.13	19.20	-69.2	100,398	-0.07%	大買/大賣/
2022/02/11	41	19.20	27.7	19.27	19.30	13.3	99,506	0.01%
2022/02/10	54.2	19.11	91	19.21	19.30	-36.8	99,021	-0.04%
2022/02/09	7	19.31	31	19.31	19.30	-24	98,611	-0.02%
2022/02/08	32.3	19.17	64.4	19.05	19.25	-32.1	98,050	-0.03%
2022/02/07	98.8	18.90	324	18.88	19.10	-225.2	96,860	-0.23%	大賣/鉅額交易
2022/01/26	38	18.20	11	18.21	18.20	27	94,430	0.03%
2022/01/25	48	18.16	4	18.24	18.20	44	93,985	0.05%
2022/01/24	31	18.07	71	18.17	18.45	-40	93,199	-0.04%
2022/01/21	310	18.49	309	18.46	18.40	1	91,776	0.00%	大買/大賣/
2022/01/20	196.3	18.68	177	18.70	18.75	19.3	90,155	0.02%	大買/大賣/
2022/01/19	536	18.90	183	19.06	18.85	353	88,874	0.40%	大買/大賣/鉅額交易
2022/01/18	82	18.90	115	19.01	19.10	-33	87,706	-0.04%	大賣/
2022/01/17	206	18.90	188	19.04	18.90	18	86,585	0.02%	大買/大賣/
2022/01/14	345	19.02	118.1	18.85	18.85	226.9	84,692	0.27%	大買/大賣/鉅額交易
2022/01/13	74.2	18.57	55	18.55	18.65	19.2	81,356	0.02%
2022/01/12	147.3	18.35	160.1	18.35	18.45	-12.7	79,413	-0.02%	大買/大賣/
2022/01/11	249.1	17.89	481.8	17.95	18.25	-232.7	76,726	-0.30%	大買/大賣/鉅額交易
2022/01/10	23.1	17.25	11.1	17.30	17.35	12	73,683	0.02%
2022/01/07	65	17.28	227.8	17.30	17.30	-162.8	73,695	-0.22%	大賣/鉅額交易
2022/01/06	60	17.17	55	17.26	17.25	5	73,345	0.01%
2022/01/05	6.3	17.19	33	17.20	17.20	-26.8	73,189	-0.04%
2022/01/04	19.2	17.10	56	17.05	17.10	-36.8	73,110	-0.05%
2022/01/03	512.5	17.16	40	17.15	17.15	472.5	72,981	0.65%	大買/鉅額交易
2021/12/30	54.5	17.46	40	17.50	17.50	14.5	71,626	0.02%
2021/12/29	84	17.40	151	17.53	17.60	-67	70,492	-0.10%	大賣/
2021/12/28	17	16.95	62.9	17.00	17.10	-45.9	69,355	-0.07%
2021/12/27	42	16.90	17.8	16.89	16.90	24.2	68,922	0.04%
2021/12/24	36	16.76	160	16.83	16.85	-124	69,645	-0.18%	大賣/鉅額交易
2021/12/23	112	16.60	97	16.70	16.70	15	69,265	0.02%	大買/
2021/12/22	70	16.52	0	16.66	16.65	70	68,755	0.10%
2021/12/21	44	16.59	81	16.65	16.60	-37	67,626	-0.05%
2021/12/20	198	16.65	116	16.65	16.55	82	67,018	0.12%	大買/大賣/
2021/12/17	186	16.76	62	16.67	16.85	124	65,735	0.19%	大買/鉅額交易
2021/12/16	91	16.55	32.4	16.50	16.50	58.6	62,859	0.09%
2021/12/15	167	16.53	178	16.58	16.55	-11	63,353	-0.02%	大買/大賣/
2021/12/14	63	16.52	65	16.50	16.60	-2	64,095	0.00%
2021/12/13	25	16.67	9	16.71	16.65	16	65,341	0.02%
2021/12/10	54	16.69	8	16.74	16.60	46	65,336	0.07%
2021/12/09	48	16.50	82.3	16.62	16.65	-34.3	66,257	-0.05%
2021/12/08	136.4	16.55	80	16.61	16.50	56.4	66,982	0.08%	大買/
2021/12/07	15	16.62	136.6	16.63	16.70	-121.6	66,222	-0.18%	大賣/鉅額交易
2021/12/06	3	16.38	15	16.51	16.45	-12	65,707	-0.02%
2021/12/03	63	16.40	133	16.36	16.35	-70	65,448	-0.11%	大賣/
2021/12/02	100	16.10	45	16.19	16.15	55	65,049	0.08%
2021/12/01	85	16.13	60	16.20	16.25	25	64,906	0.04%
2021/11/30	234	16.18	217	16.33	16.40	17	64,479	0.03%	大買/大賣/
2021/11/29	171	16.05	177	16.11	16.20	-6	64,003	-0.01%	大買/大賣/
2021/11/26	195	16.45	144	16.53	16.35	51	63,263	0.08%	大買/大賣/
2021/11/25	33.1	16.66	32	16.73	16.80	1.1	62,823	0.00%
2021/11/24	80.5	16.83	5	17.00	16.80	75.5	63,421	0.12%
2021/11/23	2.1	16.78	91	16.77	16.80	-88.9	62,961	-0.14%
2021/11/22	22.3	16.65	15	16.68	16.70	7.3	62,204	0.01%
2021/11/19	62	16.88	77.8	16.82	16.85	-15.8	61,861	-0.03%
2021/11/18	140.2	17.14	142.2	17.09	17.10	-2	60,633	0.00%	大買/大賣/
2021/11/17	160	16.76	247.6	16.41	16.95	-87.6	58,267	-0.15%	大買/大賣/
2021/11/16	40	15.38	40	15.44	15.65	0	54,411	0.00%
2021/11/15	27.2	15.60	42	15.76	15.60	-14.8	54,942	-0.03%
2021/11/12	38	14.96	252.3	15.09	15.30	-214.3	53,620	-0.40%	大賣/鉅額交易
2021/11/11	36	14.46	31	14.56	14.50	5	51,294	0.01%
2021/11/10	0	0.00	6.3	14.30	14.35	-6.3	53,352	-0.01%
2021/11/09	11	14.26	11	14.27	14.30	0	56,846	0.00%
2021/11/08	3.3	14.25	16	14.27	14.30	-12.7	57,001	-0.02%
2021/11/05	18	14.12	3	14.12	14.15	15	58,065	0.03%
2021/11/04	16.2	14.20	21	14.20	14.15	-4.8	59,407	-0.01%
2021/11/03	10	14.10	0	0.00	14.15	10	60,455	0.02%
2021/11/02	3	14.10	0	0.00	14.15	3	61,236	0.00%
2021/11/01	11	14.11	0	14.25	14.10	11	61,653	0.02%
2021/10/29	10	14.21	4	14.20	14.20	6	61,686	0.01%
2021/10/28	1	14.25	0	0.00	14.35	1	61,681	0.00%
2021/10/27	4	14.35	30	14.32	14.30	-26	61,901	-0.04%
2021/10/26	10	14.30	207	14.25	14.30	-197	62,189	-0.32%	大賣/鉅額交易
2021/10/25	14	14.11	219	14.15	14.15	-205	62,115	-0.33%	大賣/鉅額交易
2021/10/22	17	14.11	13	14.19	14.15	4	63,530	0.01%
2021/10/21	1	14.15	5	14.20	14.15	-4	64,559	-0.01%
2021/10/20	16	14.10	1	14.10	14.15	15	64,956	0.02%
2021/10/19	20	14.26	6	14.33	14.25	14	65,046	0.02%
2021/10/18	3	14.20	5	14.27	14.20	-2	65,164	0.00%
2021/10/15	1	14.10	0	0.00	14.10	1	65,357	0.00%
2021/10/14	23	14.02	0	0.00	14.00	23	66,634	0.03%
2021/10/13	15.2	14.10	2	14.10	14.10	13.2	68,350	0.02%
2021/10/12	39	14.10	0	0.00	14.20	39	70,419	0.06%
2021/10/08	5	14.15	6	14.06	14.15	-1	70,965	0.00%
2021/10/07	1.3	14.14	34	14.15	14.10	-32.7	71,561	-0.05%
2021/10/06	2	13.93	101	13.95	14.00	-99	72,631	-0.14%	大賣/
2021/10/05	6	13.86	3	13.93	13.95	3	73,764	0.00%
2021/10/04	20	13.93	2	13.90	13.90	18	74,530	0.02%
2021/10/01	95.5	13.99	0	0.00	14.00	95.5	76,499	0.12%
2021/09/30	14.3	14.07	16	14.15	14.20	-1.7	76,853	0.00%
2021/09/29	27.2	14.05	12	14.03	14.05	15.2	77,139	0.02%
2021/09/28	13	14.12	4	14.18	14.20	9	77,236	0.01%
2021/09/27	2	14.20	1	14.15	14.20	1	77,492	0.00%
2021/09/24	21.5	14.08	0	0.00	14.10	21.5	77,668	0.03%
2021/09/23	2	14.15	1	14.20	14.10	1	77,779	0.00%
2021/09/22	30	13.96	7	13.99	14.10	23	78,426	0.03%
2021/09/17	35	14.34	0	0.00	14.25	35	78,310	0.04%
2021/09/16	35	14.61	108	14.56	14.50	-73	77,892	-0.09%	大賣/
2021/09/15	0	0.00	18	14.32	14.35	-18	76,980	-0.02%
2021/09/14	3	14.12	77	14.27	14.30	-74	78,401	-0.09%
2021/09/13	50	14.09	62	14.13	14.10	-12	80,629	-0.01%
2021/09/10	0	13.85	10	13.83	13.90	-10	80,610	-0.01%
2021/09/09	3	13.77	0	0.00	13.80	3	81,822	0.00%
2021/09/08	18.5	13.73	45	13.71	13.75	-26.5	81,808	-0.03%
2021/09/07	1	13.85	0	0.00	13.85	1	81,940	0.00%
2021/09/06	38.3	13.85	0	0.00	13.80	38.3	81,919	0.05%
2021/09/03	6.6	13.90	1.6	13.92	13.95	5	81,961	0.01%
2021/09/02	71.2	13.89	0	0.00	13.75	71.2	82,377	0.09%
2021/09/01	41	14.05	1.9	14.07	14.10	39.1	81,731	0.05%
2021/08/31	50.1	14.01	81.3	14.08	14.20	-31.2	81,436	-0.04%
2021/08/30	21	14.08	41	14.05	14.20	-20	81,177	-0.02%
2021/08/27	2	13.75	14.1	13.77	13.80	-12.1	80,857	-0.01%
2021/08/26	5	13.55	32	13.60	13.65	-27	80,751	-0.03%
2021/08/25	13.2	13.62	77.1	13.53	13.65	-63.9	81,508	-0.08%
2021/08/24	27	13.35	48.4	13.37	13.40	-21.4	81,434	-0.03%
2021/08/23	52.1	13.30	1.7	13.22	13.35	50.4	82,123	0.06%
2021/08/20	20	13.07	26	13.13	13.15	-6	82,382	-0.01%
2021/08/19	36.2	13.25	4	13.24	13.20	32.2	82,509	0.04%
2021/08/18	23.1	13.55	4	13.55	13.60	19.1	81,570	0.02%
2021/08/17	31.1	13.55	4	13.59	13.65	27.1	81,339	0.03%
2021/08/16	149.2	13.80	178	13.76	13.70	-28.8	80,832	-0.04%	大買/大賣/
2021/08/13	19	14.42	204.6	14.33	14.30	-185.6	78,735	-0.24%	大賣/鉅額交易
2021/08/12	0	0.00	7	13.90	13.85	-7	76,171	-0.01%
2021/08/11	13.1	13.89	111.4	13.95	13.90	-98.3	77,421	-0.13%	大賣/
2021/08/10	48	13.71	135.2	13.82	13.85	-87.2	79,013	-0.11%	大賣/
2021/08/09	41	14.16	30	14.20	14.15	11	81,499	0.01%
2021/08/06	151	14.29	17.3	14.21	14.25	133.7	82,427	0.16%	大買/鉅額交易
2021/08/05	20	14.20	23.5	14.26	14.25	-3.5	84,791	0.00%
2021/08/04	0.1	14.20	10	14.21	14.25	-10	90,808	-0.01%
2021/08/03	42	14.10	21	14.11	14.20	21	95,849	0.02%
2021/08/02	21	14.09	7	14.09	14.20	14	98,894	0.01%
2021/07/30	57	14.15	14	14.13	14.10	43	99,430	0.04%
2021/07/29	60.1	14.00	11	13.96	14.10	49.1	100,379	0.05%
2021/07/28	126	13.78	10	13.70	13.85	116	102,409	0.11%	大買/鉅額交易
2021/07/27	52	14.03	0	0.00	13.95	52	106,150	0.05%
2021/07/26	46.3	14.34	1	14.60	14.25	45.3	107,347	0.04%
2021/07/23	33	14.34	9	14.33	14.40	24	109,081	0.02%
2021/07/22	1.1	14.20	17	14.16	14.20	-15.9	111,678	-0.01%
2021/07/21	227.1	14.13	8	14.02	14.10	219.1	114,878	0.19%	大買/鉅額交易
2021/07/20	88	14.08	11	14.17	14.15	77	120,639	0.06%
2021/07/19	313	14.57	83.4	14.84	14.45	229.6	121,839	0.19%	大買/鉅額交易
2021/07/16	340.1	14.38	500.3	14.43	14.70	-160.2	123,822	-0.13%	大買/大賣/鉅額交易
2021/07/15	104	14.00	38.2	14.13	14.20	65.8	122,551	0.05%	大買/
2021/07/14	28.1	13.89	28	13.89	13.95	0.1	122,986	0.00%
2021/07/13	29	13.93	16	13.99	13.80	13	124,648	0.01%
2021/07/12	109	14.01	136	14.01	13.95	-27	124,581	-0.02%	大買/大賣/
2021/07/09	47.1	13.72	44	13.73	13.70	3.1	124,502	0.00%
2021/07/08	179	13.79	265.5	13.88	13.95	-86.5	124,941	-0.07%	大買/大賣/
2021/07/07	57	13.41	31.8	13.40	13.50	25.2	124,426	0.02%
2021/07/06	5	13.30	36	13.30	13.30	-31	126,833	-0.02%
2021/07/05	10	13.20	13	13.27	13.25	-3	126,659	0.00%
2021/07/02	1	13.10	43	13.11	13.15	-42	126,296	-0.03%
2021/07/01	16	13.03	89	13.07	13.05	-73	126,328	-0.06%
2021/06/30	48	13.11	14	13.17	13.15	34	126,167	0.03%
2021/06/29	34	13.04	9.2	13.03	13.00	24.8	126,127	0.02%
2021/06/28	3	13.13	46.5	13.18	13.20	-43.5	125,824	-0.03%
2021/06/25	11	12.90	15	12.85	12.95	-4	125,374	0.00%
2021/06/24	2	12.80	11	12.90	12.80	-9	125,396	-0.01%
2021/06/23	34	12.87	53.5	12.90	12.85	-19.5	126,305	-0.02%
2021/06/22	26	12.67	118	12.74	12.65	-92	126,230	-0.07%	大賣/
2021/06/21	17	12.16	0	0.00	12.15	17	123,178	0.01%
2021/06/18	54	12.31	12	12.30	12.25	42	122,899	0.03%
2021/06/17	0	12.40	0	12.40	12.45	0	122,509	0.00%
2021/06/16	10	12.34	0	0.00	12.35	10	124,544	0.01%
2021/06/15	19.5	12.40	0	0.00	12.40	19.5	124,700	0.02%
2021/06/11	3	12.45	2	12.45	12.50	1	124,890	0.00%
2021/06/10	12	12.35	14	12.44	12.45	-2	125,395	0.00%
2021/06/09	10.5	12.43	61	12.40	12.45	-50.5	126,284	-0.04%
2021/06/08	3	12.52	26	12.55	12.55	-23	126,469	-0.02%
2021/06/07	2	12.40	14	12.54	12.50	-12	128,135	-0.01%
2021/06/04	3	12.52	46	12.66	12.65	-43	128,650	-0.03%
2021/06/03	2.5	12.70	3	12.68	12.70	-0.5	129,597	0.00%
2021/06/02	16	12.79	40	12.68	12.75	-24	130,004	-0.02%
2021/06/01	6	12.54	287	12.52	12.60	-281	129,273	-0.22%	大賣/鉅額交易
2021/05/31	7	12.39	156	12.42	12.45	-149	129,332	-0.12%	大賣/鉅額交易
2021/05/28	36	12.31	38	12.31	12.30	-2	128,901	0.00%
2021/05/27	7	12.04	11	12.10	12.10	-4	128,298	0.00%
2021/05/26	3	12.18	42	12.20	12.20	-39	128,177	-0.03%
2021/05/25	9	12.10	34	12.10	12.10	-25	128,520	-0.02%
2021/05/24	3	11.90	106	12.02	12.05	-103	128,334	-0.08%	大賣/鉅額交易
2021/05/21	4	11.95	33	12.04	12.05	-29	128,303	-0.02%
2021/05/20	38.1	11.81	55	11.85	11.85	-16.9	127,584	-0.01%
2021/05/19	10	11.94	134	11.95	11.95	-124	126,812	-0.10%	大賣/鉅額交易
2021/05/18	159	12.04	56	12.04	12.10	103	125,810	0.08%	大買/鉅額交易
2021/05/17	177	11.36	206	11.29	11.20	-29	123,704	-0.02%	大買/大賣/
2021/05/14	67	12.19	32	12.10	12.10	35	119,729	0.03%
2021/05/13	59	12.13	307	12.20	12.10	-248	117,481	-0.21%	大賣/鉅額交易
2021/05/12	152.4	12.57	104	12.53	12.40	48.4	114,416	0.04%	大買/大賣/
2021/05/11	217.3	13.17	251	13.44	13.00	-33.7	108,102	-0.03%	大買/大賣/
2021/05/10	75	13.30	119	13.23	13.35	-44	102,931	-0.04%	大賣/
2021/05/07	12	12.70	26	12.83	12.85	-14	100,112	-0.01%
2021/05/06	96	12.73	27.9	12.73	12.75	68.1	99,754	0.07%
2021/05/05	101	12.58	53	12.73	12.60	48	98,452	0.05%	大買/
2021/05/04	162	12.36	47	12.36	12.35	115	96,151	0.12%	大買/鉅額交易
2021/05/03	122	13.03	45.3	13.06	13.00	76.7	91,250	0.08%	大買/
2021/04/29	37	13.02	87.1	13.13	13.05	-50.1	89,321	-0.06%
2021/04/28	152	13.17	93.1	13.26	13.15	58.9	86,923	0.07%	大買/
2021/04/27	53.5	13.33	429	13.35	13.45	-375.5	84,339	-0.45%	大賣/鉅額交易
2021/04/26	191	13.21	354.8	13.24	13.50	-163.8	80,862	-0.20%	大買/大賣/鉅額交易
2021/04/23	734	12.25	117.2	12.17	12.30	616.8	74,293	0.83%	大買/大賣/鉅額交易
2021/04/22	92	11.99	194.2	12.02	11.85	-102.2	72,104	-0.14%	大賣/鉅額交易
2021/04/21	26	11.65	13	11.71	11.75	13	68,469	0.02%
2021/04/20	16	11.74	39	11.82	11.80	-23	68,119	-0.03%
2021/04/19	53	11.69	200	11.65	11.80	-147	67,727	-0.22%	大賣/鉅額交易
2021/04/16	84	11.24	38.5	11.21	11.25	45.5	67,623	0.07%
2021/04/15	123	11.13	553.8	11.15	11.25	-430.8	67,182	-0.64%	大買/大賣/鉅額交易
2021/04/14	171	11.04	34	11.04	11.05	137	66,270	0.21%	大買/鉅額交易
2021/04/13	67	11.26	96.3	11.12	11.05	-29.3	65,355	-0.04%
2021/04/12	81	10.96	254	11.01	11.15	-173	63,818	-0.27%	大賣/鉅額交易
2021/04/09	11	10.33	198.4	10.35	10.40	-187.4	60,551	-0.31%	大賣/鉅額交易
2021/04/08	19	10.40	67	10.40	10.40	-48	60,532	-0.08%
2021/04/07	12	10.40	5	10.40	10.45	7	61,313	0.01%
2021/04/06	48	10.53	2	10.55	10.45	46	61,136	0.08%
2021/04/01	52	10.54	15.7	10.55	10.50	36.3	60,829	0.06%
2021/03/31	110	10.45	11	10.50	10.50	99	60,761	0.16%	大買/
2021/03/30	6	10.36	10	10.40	10.40	-4	61,195	-0.01%
2021/03/29	28	10.46	16	10.48	10.50	12	61,482	0.02%
2021/03/26	642	10.53	8.5	10.60	10.50	633.5	62,181	1.02%	大買/鉅額交易
2021/03/25	410	10.50	146	10.43	10.50	264	62,038	0.43%	大買/大賣/鉅額交易
2021/03/24	21	10.18	4.5	10.17	10.20	16.5	62,349	0.03%
2021/03/23	30	10.20	31	10.21	10.20	-1	62,367	0.00%
2021/03/22	5	10.10	19.9	10.13	10.15	-14.9	62,486	-0.02%
2021/03/19	117	10.01	128	10.07	10.00	-11	62,256	-0.02%	大買/大賣/
2021/03/18	12	10.04	53.6	10.09	10.00	-41.6	60,575	-0.07%
2021/03/17	15	10.08	42	10.04	10.05	-27	60,896	-0.04%
2021/03/16	36	10.11	17	10.12	10.10	19	60,755	0.03%
2021/03/15	14	9.98	88	10.06	10.10	-74	60,452	-0.12%
2021/03/12	1	9.80	2	9.87	9.87	-1	59,766	0.00%
2021/03/11	47	9.87	72.1	9.89	9.83	-25.1	60,524	-0.04%
2021/03/10	10	9.81	23	9.81	9.80	-13	59,580	-0.02%
2021/03/09	451	9.71	85.7	9.61	9.70	365.3	58,773	0.62%	大買/鉅額交易
2021/03/08	20	9.45	35	9.52	9.46	-15	57,704	-0.03%
2021/03/05	0	0.00	37	9.44	9.44	-37	57,289	-0.06%
2021/03/04	20	9.41	12	9.42	9.45	8	58,862	0.01%
2021/03/03	13	9.38	13	9.38	9.42	0	58,451	0.00%
2021/03/02	25	9.33	0	0.00	9.28	25	57,903	0.04%
2021/02/26	46	9.38	7	9.39	9.30	39	57,908	0.07%
2021/02/25	11	9.55	58	9.49	9.55	-47	56,837	-0.08%
2021/02/24	10	9.33	9	9.33	9.31	1	55,825	0.00%
2021/02/23	0	0.00	31	9.23	9.29	-31	55,424	-0.06%
2021/02/22	5	9.21	20	9.22	9.20	-15	54,947	-0.03%
2021/02/19	13	9.18	1	9.17	9.20	12	54,816	0.02%
2021/02/18	1	9.24	13.1	9.23	9.25	-12.1	54,667	-0.02%
2021/02/17	0	0.00	62	9.19	9.19	-62	54,240	-0.11%
2021/02/05	2	9.02	3	9.06	9.06	-1	53,406	0.00%
2021/02/04	92	9.03	0.8	9.04	9.03	91.2	53,389	0.17%
2021/02/03	40	8.99	56.1	9.03	9.05	-16.1	53,773	-0.03%
2021/02/02	9	9.01	72.6	8.99	8.95	-63.6	53,969	-0.12%
2021/02/01	1	8.96	1	8.95	8.93	0	53,717	0.00%
2021/01/29	38	9.00	23	8.99	8.92	15	53,647	0.03%
2021/01/28	49	8.96	9.6	8.95	8.94	39.4	53,137	0.07%
2021/01/27	8	9.03	1,100	9.04	9.01	-1,092	52,475	-2.08%	大賣/鉅額交易
2021/01/26	20	9.04	0.1	9.05	9.04	19.9	52,234	0.04%
2021/01/25	5	9.10	0	0.00	9.08	5	51,945	0.01%
2021/01/22	38	9.06	3	9.07	9.04	35	51,816	0.07%
2021/01/21	16	9.10	7	9.13	9.06	9	51,422	0.02%
2021/01/20	45	9.10	2	9.17	9.06	43	51,121	0.08%
2021/01/19	0	0.00	41	9.30	9.31	-41	50,347	-0.08%
2021/01/18	35	9.14	4	9.19	9.25	31	50,015	0.06%
2021/01/15	5	9.35	233	9.33	9.28	-228	49,517	-0.46%	大賣/鉅額交易
2021/01/14	26	9.46	8	9.45	9.46	18	49,113	0.04%
2021/01/13	1	9.58	2	9.59	9.51	-1	48,581	0.00%
2021/01/12	20	9.57	10.8	9.53	9.47	9.2	47,754	0.02%
2021/01/11	633	9.65	61	9.81	9.71	572	46,504	1.23%	大買/鉅額交易
2021/01/08	10	9.41	80	9.37	9.41	-70	44,014	-0.16%
2021/01/07	12	9.30	43.9	9.33	9.29	-31.9	43,079	-0.07%
2021/01/06	63	9.30	42.8	9.29	9.28	20.2	42,418	0.05%
2021/01/05	5	9.22	0	0.00	9.24	5	41,546	0.01%
2021/01/04	430	9.26	6	9.23	9.24	424	41,129	1.03%	大買/鉅額交易
2020/12/31	127	9.38	3	9.31	9.30	124	40,631	0.31%	大買/鉅額交易
2020/12/30	9	9.28	39	9.32	9.38	-30	39,974	-0.08%
2020/12/29	10	9.21	9	9.19	9.18	1	38,800	0.00%
2020/12/28	62	9.17	15	9.17	9.17	47	38,423	0.12%
2020/12/25	0.4	9.20	19	9.24	9.20	-18.6	38,192	-0.05%
2020/12/24	20	9.18	2	9.18	9.22	18	37,695	0.05%
2020/12/23	5	9.03	116	9.05	9.19	-111	36,409	-0.30%	大賣/鉅額交易
2020/12/22	37	9.10	11	9.12	9.05	26	35,227	0.07%
2020/12/21	3	9.10	15	9.09	9.11	-12	34,095	-0.04%
2020/12/18	10	9.04	17	9.16	9.04	-7	32,588	-0.02%
2020/12/17	0	0.00	2.1	9.10	9.15	-2.1	30,533	-0.01%
2020/12/16	0	0.00	29	9.09	9.10	-29	29,857	-0.10%
2020/12/15	14	8.97	10	9.01	8.94	4	29,180	0.01%
2020/12/14	24	9.08	5	9.05	9.06	19	28,503	0.07%
2020/12/11	147	9.09	43.9	9.04	9.07	103.1	27,831	0.37%	大買/鉅額交易
2020/12/10	10	8.92	21	8.97	8.96	-11	26,740	-0.04%
2020/12/09	39	8.89	20	8.91	8.90	19	26,316	0.07%
2020/12/08	54	9.05	2	9.01	8.95	52	25,947	0.20%
2020/12/07	36	9.12	19	9.14	9.13	17	25,171	0.07%
2020/12/04	8	8.98	15.2	8.98	9.00	-7.2	23,819	-0.03%
2020/12/03	5	8.90	17.5	8.91	8.92	-12.5	22,879	-0.05%
2020/12/02	1	8.81	4	8.90	8.93	-3	22,440	-0.01%
2020/12/01	35	8.85	0	0.00	8.88	35	21,754	0.16%
2020/11/30	51.9	8.85	0	0.00	8.92	51.9	21,563	0.24%
2020/11/25	0	0.00	6.2	8.72	8.68	-6.2	19,619	-0.03%
2020/11/23	1	8.64	0	0.00	8.68	1	19,056	0.01%
2020/11/20	5	8.63	0	0.00	8.64	5	18,889	0.03%
2020/11/19	2	8.70	0	0.00	8.69	2	18,794	0.01%
2020/11/18	0	0.00	15	8.70	8.72	-15	18,609	-0.08%
2020/11/17	30.5	8.66	0	0.00	8.66	30.5	18,466	0.16%
2020/11/16	0	0.00	5	8.67	8.68	-5	18,839	-0.03%
2020/11/13	5	8.63	1	8.64	8.64	4	18,914	0.02%
2020/11/12	30	8.68	0	0.00	8.69	30	18,904	0.16%
2020/11/11	4	8.77	26	8.78	8.79	-22	18,722	-0.12%
2020/11/10	0	0.00	5	8.71	8.67	-5	18,183	-0.03%
2020/11/09	0	8.60	55	8.62	8.62	-55	17,793	-0.31%
2020/11/06	0	0.00	15	8.58	8.58	-15	17,608	-0.09%
2020/11/04	2	8.50	64	8.46	8.49	-62	17,619	-0.35%
2020/11/03	0.1	8.51	5	8.53	8.53	-4.9	17,807	-0.03%
2020/11/02	10	8.38	0	0.00	8.46	10	17,998	0.06%
2020/10/30	4	8.40	0	0.00	8.38	4	18,094	0.02%
2020/10/29	21	8.41	0	0.00	8.44	21	17,946	0.12%
2020/10/28	0	0.00	1	8.49	8.50	-1	17,975	-0.01%
2020/10/27	2	8.48	0	0.00	8.52	2	18,143	0.01%
2020/10/26	0	0.00	12	8.51	8.53	-12	18,447	-0.07%
2020/10/23	2	8.49	0	0.00	8.47	2	18,589	0.01%
2020/10/21	0	0.00	12	8.47	8.50	-12	18,834	-0.06%
2020/10/20	0	0.00	11.2	8.49	8.49	-11.2	19,061	-0.06%
2020/10/19	0	0.00	27.6	8.51	8.50	-27.6	19,162	-0.14%
2020/10/16	24	8.47	25.9	8.46	8.42	-1.9	19,418	-0.01%
2020/10/15	10	8.43	1	8.42	8.42	9	19,745	0.05%
2020/10/14	1	8.48	0	0.00	8.47	1	19,782	0.01%
2020/10/13	25	8.47	0	0.00	8.50	25	19,956	0.13%
2020/10/12	21	8.54	20	8.60	8.55	1	20,127	0.00%
2020/10/08	20	8.60	1	8.59	8.60	19	20,342	0.09%
2020/10/06	0	0.00	11	8.59	8.61	-11	20,790	-0.05%
2020/09/30	0	0.00	44.1	8.53	8.51	-44.1	21,654	-0.20%
2020/09/29	0	0.00	29	8.49	8.51	-29	21,984	-0.13%
2020/09/28	5	8.37	10	8.40	8.41	-5	22,689	-0.02%
2020/09/25	20	8.27	30	8.29	8.33	-10	24,011	-0.04%
2020/09/24	75	8.24	0	0.00	8.21	75	25,377	0.30%
2020/09/23	60	8.45	0	0.00	8.46	60	25,610	0.23%
2020/09/22	24	8.52	0	0.00	8.50	24	26,012	0.09%
2020/09/21	10	8.66	1	8.68	8.61	9	26,180	0.03%
2020/09/18	5	8.70	1	8.72	8.65	4	26,412	0.02%
2020/09/17	24	8.72	0	0.00	8.70	24	26,146	0.09%
2020/09/16	1	8.72	3	8.74	8.74	-2	26,213	-0.01%
2020/09/15	0	0.00	0	8.75	8.75	0	26,226	0.00%
2020/09/14	10	8.79	0	0.00	8.77	10	26,778	0.04%
2020/09/11	40	8.72	32	8.77	8.77	8	26,860	0.03%
2020/09/10	20	8.64	20	8.68	8.70	0	26,718	0.00%
2020/09/08	0	0.00	4	8.66	8.66	-4	27,064	-0.01%
2020/09/07	30	8.62	10	8.62	8.62	20	27,362	0.07%
2020/09/03	10	8.61	3	8.67	8.59	7	27,964	0.03%
2020/09/02	11	8.55	5	8.59	8.57	6	27,849	0.02%
2020/09/01	2	8.58	5	8.60	8.60	-3	28,084	-0.01%
2020/08/31	11	8.62	10	8.65	8.54	1	28,148	0.00%
2020/08/27	1	8.54	0	0.00	8.57	1	28,494	0.00%
2020/08/25	0	0.00	6.4	8.61	8.58	-6.4	29,029	-0.02%
2020/08/21	17	8.52	1	8.56	8.56	16	29,646	0.05%
2020/08/20	101	8.47	0	0.00	8.41	101	29,657	0.34%	大買/鉅額交易
2020/08/19	0	0.00	7	8.71	8.65	-7	29,248	-0.02%
2020/08/18	1	8.66	0	0.00	8.67	1	29,074	0.00%
2020/08/17	5	8.66	55	8.67	8.70	-50	29,196	-0.17%
2020/08/14	8	8.63	0	0.00	8.66	8	29,191	0.03%
2020/08/12	1	8.66	0	0.00	8.68	1	29,449	0.00%
2020/08/11	2	8.69	0	0.00	8.68	2	29,567	0.01%
2020/08/10	0	0.00	5	8.75	8.72	-5	29,663	-0.02%
2020/08/07	7	8.63	5	8.71	8.66	2	29,659	0.01%
2020/08/06	0	0.00	10	8.77	8.71	-10	29,540	-0.03%
2020/08/04	10.2	8.58	0	0.00	8.58	10.2	29,689	0.03%
2020/08/03	12	8.55	0	0.00	8.53	12	29,707	0.04%
2020/07/30	34	8.64	10	8.64	8.66	24	29,583	0.08%
2020/07/29	1	8.74	0	0.00	8.75	1	29,487	0.00%
2020/07/28	3	8.58	2	8.61	8.59	1	29,815	0.00%
2020/07/27	34	8.67	0	0.00	8.61	34	30,109	0.11%
2020/07/24	32	8.78	3.9	8.75	8.75	28.1	30,314	0.09%
2020/07/23	1	8.84	0	0.00	8.86	1	30,505	0.00%
2020/07/22	0	0.00	10.6	8.89	8.90	-10.6	30,663	-0.03%
2020/07/21	22	8.88	5	8.95	8.85	17	30,465	0.06%
2020/07/20	0	0.00	19	8.94	8.94	-19	30,241	-0.06%
2020/07/17	0	0.00	22	8.92	8.91	-22	30,297	-0.07%
2020/07/16	1	8.88	0	0.00	8.87	1	30,725	0.00%
2020/07/15	14	8.89	0	0.00	8.86	14	30,708	0.05%
2020/07/14	14	8.86	2	8.90	8.88	12	30,875	0.04%
2020/07/13	2	8.78	0	0.00	8.81	2	31,115	0.01%
2020/07/10	39	8.73	25	8.74	8.75	14	31,523	0.04%
2020/07/09	85	8.86	15	8.88	8.83	70	31,610	0.22%
2020/07/08	10	8.91	0	0.00	8.92	10	31,802	0.03%
2020/07/07	35	8.95	0	0.00	8.94	35	31,687	0.11%
2020/07/06	93.9	9.03	36	9.04	9.04	57.9	31,066	0.19%
2020/07/03	105	9.47	0	0.00	9.47	105	29,825	0.35%	大買/鉅額交易
2020/07/02	36.5	9.47	2	9.47	9.48	34.5	28,526	0.12%
2020/07/01	22	9.46	127	9.47	9.48	-105	28,038	-0.37%	大賣/鉅額交易
2020/06/30	16	9.42	5	9.40	9.46	11	27,582	0.04%
2020/06/29	0	0.00	1	9.34	9.37	-1	27,984	0.00%
2020/06/24	1	9.34	15	9.38	9.34	-14	27,915	-0.05%
2020/06/23	23	9.36	83	9.35	9.33	-60	28,234	-0.21%
2020/06/22	50	9.32	0	0.00	9.32	50	28,295	0.18%
2020/06/19	78	9.34	20	9.34	9.26	58	28,847	0.20%
2020/06/18	20	9.36	0.6	9.39	9.40	19.4	28,729	0.07%
2020/06/17	10	9.37	73	9.41	9.40	-63	28,912	-0.22%
2020/06/16	1	9.37	50	9.39	9.39	-49	29,766	-0.16%
2020/06/15	11	9.14	49	9.33	9.27	-38	31,261	-0.12%
2020/06/12	110	9.08	11	9.13	9.16	99	31,650	0.31%	大買/
2020/06/11	3	9.23	75	9.43	9.20	-72	32,027	-0.22%
2020/06/10	14	9.47	0	0.00	9.47	14	31,963	0.04%
2020/06/09	0	0.00	2	9.48	9.48	-2	33,030	-0.01%
2020/06/08	1	9.48	13	9.48	9.49	-12	33,656	-0.04%
2020/06/05	0	0.00	5	9.39	9.40	-5	33,743	-0.01%
2020/06/04	15	9.31	19	9.39	9.36	-4	34,278	-0.01%
2020/06/03	30	9.26	70	9.30	9.30	-40	34,614	-0.12%
2020/06/02	2	9.15	0	0.00	9.14	2	34,369	0.01%
2020/06/01	0	0.00	25	9.12	9.11	-25	34,332	-0.07%
2020/05/28	28	8.99	3.1	9.06	9.00	24.9	33,815	0.07%
2020/05/27	6	9.05	51	9.05	9.07	-45	33,948	-0.13%
2020/05/26	0	9.01	88	9.04	9.02	-88	34,214	-0.26%
2020/05/25	19	8.90	48	8.93	8.97	-29	34,322	-0.08%
2020/05/22	23	8.94	57.1	8.94	8.93	-34.1	34,457	-0.10%
2020/05/21	12	9.02	566	9.01	9.01	-554	34,522	-1.60%	大賣/鉅額交易
2020/05/20	11	9.03	6	9.01	9.02	5	34,534	0.01%
2020/05/19	0.5	9.00	8	9.04	9.00	-7.5	34,542	-0.02%
2020/05/18	20	8.94	5	8.99	8.95	15	34,373	0.04%
2020/05/15	44	8.98	2	8.95	8.95	42	34,217	0.12%
2020/05/14	28	9.00	21	9.01	8.99	7	34,006	0.02%
2020/05/12	30	9.05	0	0.00	9.04	30	33,932	0.09%
2020/05/11	0	0.00	7	9.06	9.10	-7	33,846	-0.02%
2020/05/08	3	9.02	20	9.04	8.98	-17	33,671	-0.05%
2020/05/07	10	8.92	10	8.97	8.93	0	33,666	0.00%
2020/05/06	2	8.86	10	8.92	8.90	-8	33,670	-0.02%
2020/05/05	37	8.98	115	8.99	8.92	-78	33,636	-0.23%	大賣/
2020/05/04	31	8.80	10	8.89	8.93	21	33,672	0.06%
2020/04/30	17	9.07	8	9.07	9.06	9	33,466	0.03%
2020/04/29	76	8.93	79	8.94	8.98	-3	33,376	-0.01%
2020/04/28	2	8.68	41	8.74	8.76	-39	33,328	-0.12%
2020/04/27	11	8.51	32	8.60	8.58	-21	34,140	-0.06%
2020/04/24	5	8.45	0	0.00	8.40	5	34,012	0.01%
2020/04/23	10	8.37	10	8.48	8.43	0	34,060	0.00%
2020/04/22	5	8.25	5	8.37	8.39	0	33,930	0.00%
2020/04/21	54	8.39	21	8.39	8.36	33	33,923	0.10%
2020/04/20	4	8.59	0	0.00	8.56	4	33,551	0.01%
2020/04/17	20	8.67	22	8.71	8.60	-2	33,599	-0.01%
2020/04/16	59	8.52	230	8.55	8.51	-171	33,464	-0.51%	大賣/鉅額交易
2020/04/15	82	8.61	35	8.65	8.66	47	33,094	0.14%
2020/04/14	57	8.41	53	8.49	8.51	4	32,751	0.01%
2020/04/13	767	8.32	100	8.35	8.35	667	32,360	2.06%	大買/鉅額交易
2020/04/10	2	8.08	6	7.98	8.13	-4	31,789	-0.01%
2020/04/09	10	7.92	15	7.87	7.95	-5	31,596	-0.02%
2020/04/08	2	7.83	73.5	7.81	7.83	-71.5	31,500	-0.23%
2020/04/07	2	7.75	51	7.76	7.76	-49	31,386	-0.16%
2020/04/06	0	0.00	5	7.59	7.65	-5	31,416	-0.02%
2020/04/01	6	7.48	0	0.00	7.51	6	31,248	0.02%
2020/03/31	75	7.66	2	7.66	7.42	73	31,109	0.23%
2020/03/30	12	7.63	28	7.70	7.74	-16	30,327	-0.05%
2020/03/27	264	7.79	20	7.78	7.81	244	30,076	0.81%	大買/鉅額交易
2020/03/26	17	7.58	12	7.63	7.60	5	29,712	0.02%
2020/03/25	22	7.57	60	7.58	7.54	-38	29,961	-0.13%
2020/03/24	8	7.34	20	7.32	7.26	-12	29,536	-0.04%
2020/03/23	20	6.98	12	7.07	7.01	8	29,297	0.03%
2020/03/20	114	7.32	84	7.35	7.35	30	29,208	0.10%	大買/
2020/03/19	78	7.11	450	7.21	6.90	-372	28,477	-1.31%	大賣/鉅額交易
2020/03/18	35	7.58	1,151	7.55	7.50	-1,116	27,654	-4.04%	大賣/鉅額交易
2020/03/17	81	7.67	1	7.83	7.60	80	27,212	0.29%
2020/03/16	52	8.01	1	8.10	7.93	51	26,615	0.19%
2020/03/13	82	7.86	76	8.05	8.29	6	26,174	0.02%
2020/03/12	183	8.63	3	8.57	8.56	180	24,977	0.72%	大買/鉅額交易
2020/03/11	17	8.98	150	8.99	8.97	-133	24,337	-0.55%	大賣/鉅額交易
2020/03/10	29	8.94	505	8.92	9.00	-476	24,120	-1.97%	大賣/鉅額交易
2020/03/09	87	9.04	10	9.07	9.03	77	23,767	0.32%
2020/03/06	37	9.21	0	0.00	9.18	37	23,205	0.16%
2020/03/05	0	0.00	16	9.34	9.36	-16	23,122	-0.07%
2020/03/04	0	0.00	11.3	9.26	9.26	-11.3	23,182	-0.05%
2020/03/03	7	9.20	0	0.00	9.17	7	23,128	0.03%
2020/03/02	20	9.07	20	9.06	9.10	0	23,074	0.00%
2020/02/27	17	9.17	0	0.00	9.16	17	23,444	0.07%
2020/02/26	34	9.18	12	9.21	9.21	22	23,176	0.09%
2020/02/25	17	9.25	0	0.00	9.24	17	23,013	0.07%
2020/02/24	21	9.29	10	9.28	9.30	11	23,082	0.05%
2020/02/21	20	9.37	0	0.00	9.36	20	22,923	0.09%
2020/02/20	5	9.41	10	9.45	9.41	-5	22,910	-0.02%
2020/02/19	0	0.00	5	9.43	9.41	-5	22,921	-0.02%
2020/02/18	0	0.00	23	9.36	9.37	-23	22,971	-0.10%
2020/02/17	12	9.37	0	0.00	9.36	12	23,118	0.05%
2020/02/14	0	0.00	6	9.41	9.41	-6	23,340	-0.03%
2020/02/13	0	0.00	10	9.36	9.40	-10	23,611	-0.04%
2020/02/12	17	9.36	0	0.00	9.35	17	24,020	0.07%
2020/02/11	4	9.39	20	9.40	9.36	-16	24,391	-0.07%
2020/02/10	44	9.31	0	0.00	9.31	44	25,741	0.17%
2020/02/07	3	9.39	25	9.39	9.35	-22	26,401	-0.08%
2020/02/06	15	9.40	5	9.47	9.49	10	27,017	0.04%
2020/02/05	6	9.25	0	0.00	9.33	6	27,138	0.02%
2020/02/04	101	9.33	7	9.26	9.29	94	27,028	0.35%	大買/
2020/02/03	6	9.14	2	9.20	9.23	4	27,101	0.01%
2020/01/31	15	9.31	12	9.39	9.29	3	26,842	0.01%
2020/01/30	66	9.38	15	9.43	9.26	51	26,536	0.19%
2020/01/17	6	9.85	20	9.84	9.85	-14	25,290	-0.06%
2020/01/16	0	0.00	20	9.84	9.85	-20	25,530	-0.08%
2020/01/15	10	9.84	52	9.85	9.84	-42	25,653	-0.16%
2020/01/14	17	9.87	38	9.87	9.88	-21	25,665	-0.08%
2020/01/13	10	9.80	23	9.80	9.83	-13	25,487	-0.05%
2020/01/10	28	9.76	35	9.75	9.74	-7	25,698	-0.03%
2020/01/09	10	9.62	2	9.63	9.63	8	25,855	0.03%
2020/01/08	74	9.58	2	9.58	9.56	72	25,981	0.28%
2020/01/07	2	9.66	0	0.00	9.65	2	25,779	0.01%
2020/01/06	47	9.68	0	0.00	9.65	47	25,811	0.18%
2020/01/03	0	0.00	8	9.71	9.76	-8	25,773	-0.03%
2020/01/02	14	9.72	13	9.74	9.72	1	25,819	0.00%
2019/12/30	51	9.77	0	0.00	9.72	51	25,617	0.20%
2019/12/27	0	0.00	12	9.85	9.79	-12	25,536	-0.05%
2019/12/26	200	9.79	0	0.00	9.79	200	25,435	0.79%	大買/鉅額交易
2019/12/25	1	9.79	0	0.00	9.81	1	25,467	0.00%
2019/12/24	20	9.82	0	0.00	9.81	20	25,460	0.08%
2019/12/23	32	9.82	10.8	9.87	9.87	21.2	25,535	0.08%
2019/12/20	2	9.85	0	0.00	9.81	2	25,509	0.01%
2019/12/19	17	9.86	0	0.00	9.89	17	25,067	0.07%
2019/12/18	10	9.93	0	0.00	9.90	10	24,854	0.04%
2019/12/17	0	0.00	12	9.89	9.93	-12	24,888	-0.05%
2019/12/16	13	9.83	1	9.81	9.81	12	24,640	0.05%
2019/12/13	15.7	9.90	87.1	9.90	9.91	-71.4	24,391	-0.29%
2019/12/12	0	0.00	27	9.77	9.77	-27	23,478	-0.12%
2019/12/11	0	0.00	20.1	9.70	9.69	-20.1	23,270	-0.09%
2019/12/10	8	9.67	0	0.00	9.66	8	23,292	0.03%
2019/12/09	0	0.00	20.7	9.68	9.66	-20.7	23,321	-0.09%
2019/12/06	10	9.62	10	9.69	9.65	0	23,362	0.00%
2019/12/05	9	9.64	2	9.69	9.62	7	23,280	0.03%
2019/12/04	34	9.54	0	0.00	9.58	34	23,074	0.15%
2019/12/03	28	9.61	6.9	9.62	9.62	21.1	22,973	0.09%
2019/12/02	10	9.66	0	0.00	9.66	10	22,910	0.04%
2019/11/29	210	9.71	0	0.00	9.71	210	22,714	0.92%	大買/鉅額交易
2019/11/27	10	9.81	0	0.00	9.82	10	22,536	0.04%
2019/11/26	0	0.00	5	9.92	9.87	-5	22,388	-0.02%
2019/11/25	60.6	9.84	12	9.87	9.92	48.6	21,636	0.22%
2019/11/22	0	0.00	7	9.87	9.88	-7	22,022	-0.03%
2019/11/21	36	9.76	0	0.00	9.78	36	21,968	0.16%
2019/11/20	18	9.86	0	0.00	9.87	18	21,685	0.08%
2019/11/19	5	9.85	7	9.92	9.92	-2	21,566	-0.01%
2019/11/18	5	9.82	0	0.00	9.90	5	21,519	0.02%
2019/11/15	5	9.83	5	9.93	9.90	0	21,380	0.00%
2019/11/14	8.5	9.83	13.8	9.83	9.83	-5.4	21,305	-0.03%
2019/11/13	0	0.00	5.5	9.87	9.89	-5.5	21,386	-0.03%
2019/11/12	5	9.97	15	9.98	9.97	-10	21,254	-0.05%
2019/11/11	19	9.89	0.1	9.88	9.89	18.9	21,061	0.09%
2019/11/08	10	10.05	30	10.05	10.00	-20	20,524	-0.10%
2019/11/07	25	10.05	159	10.06	10.10	-134	20,082	-0.67%	大賣/鉅額交易
2019/11/06	44	9.94	49	9.95	9.94	-5	18,601	-0.03%
2019/11/05	10	9.84	85.3	9.83	9.86	-75.3	18,098	-0.42%
2019/11/04	0	0.00	20	9.63	9.65	-20	17,590	-0.11%
2019/11/01	0	0.00	20	9.53	9.54	-20	17,576	-0.11%
2019/10/31	30	9.53	20	9.57	9.50	10	17,750	0.06%
2019/10/30	60	9.51	46	9.51	9.53	14	17,597	0.08%
2019/10/29	15	9.50	0	0.00	9.48	15	17,591	0.09%
2019/10/25	20	9.47	45	9.46	9.47	-25	17,436	-0.14%
2019/10/24	0	0.00	142.2	9.47	9.54	-142.2	17,336	-0.82%	大賣/鉅額交易
2019/10/21	0	0.00	4.3	9.45	9.45	-4.3	16,986	-0.03%
2019/10/18	21	9.43	10	9.43	9.47	11	16,897	0.07%
2019/10/17	0	0.00	33	9.44	9.46	-33	16,469	-0.20%
2019/10/16	6	9.26	5	9.29	9.34	1	16,019	0.01%
2019/10/15	0	0.00	0	9.24	9.24	0	16,026	0.00%
2019/10/14	0	0.00	15	9.22	9.27	-15	16,051	-0.09%
2019/10/09	24	9.14	12	9.15	9.11	12	15,930	0.08%
2019/10/08	25	9.20	22	9.23	9.20	3	15,837	0.02%
2019/10/07	10	9.18	0	0.00	9.15	10	15,905	0.06%
2019/10/04	5	9.19	0.7	9.17	9.17	4.3	15,892	0.03%
2019/10/03	16	9.16	200	9.16	9.14	-184	15,974	-1.15%	大賣/鉅額交易
2019/10/02	10	9.24	0	0.00	9.25	10	15,890	0.06%
2019/10/01	0	0.00	210	9.25	9.29	-210	15,899	-1.32%	大賣/鉅額交易
2019/09/27	10	9.24	0	0.00	9.24	10	16,020	0.06%
2019/09/26	27	9.31	200	9.31	9.31	-173	16,324	-1.06%	大賣/鉅額交易
2019/09/25	4	9.33	214	9.36	9.34	-210	16,467	-1.28%	大賣/鉅額交易
2019/09/24	30	9.37	0	0.00	9.37	30	16,455	0.18%
2019/09/23	0	0.00	8	9.39	9.39	-8	16,623	-0.05%
2019/09/20	0	0.00	30	9.38	9.37	-30	16,873	-0.18%
2019/09/19	28	9.40	0	0.00	9.42	28	16,626	0.17%
2019/09/17	0	0.00	50	9.38	9.45	-50	16,676	-0.30%
2019/09/16	5	9.45	20	9.45	9.44	-15	16,935	-0.09%
2019/09/12	0	0.00	26	9.45	9.44	-26	16,974	-0.15%
2019/09/11	10	9.37	25	9.44	9.40	-15	17,073	-0.09%
2019/09/10	1	9.36	2	9.39	9.39	-1	16,977	-0.01%
2019/09/09	0	0.00	10	9.31	9.32	-10	16,832	-0.06%
2019/09/05	0	0.00	23	9.19	9.28	-23	16,910	-0.14%
2019/09/04	0	0.00	2	9.13	9.15	-2	16,818	-0.01%
2019/09/03	0	0.00	30	9.11	9.07	-30	16,907	-0.18%
2019/09/02	2	9.12	10	9.12	9.13	-8	16,980	-0.05%
2019/08/30	2	9.02	352.2	9.02	9.09	-350.2	17,154	-2.04%	大賣/鉅額交易
2019/08/29	5	8.99	0	0.00	8.99	5	17,126	0.03%
2019/08/28	0	0.00	3	9.02	9.02	-3	17,213	-0.02%
2019/08/27	13	9.00	151	9.01	8.96	-138	17,343	-0.80%	大賣/鉅額交易
2019/08/26	15	9.01	0	0.00	9.00	15	17,126	0.09%
2019/08/23	7	9.04	0	0.00	9.05	7	17,253	0.04%
2019/08/22	20	9.09	0	0.00	9.06	20	17,462	0.11%
2019/08/21	19	9.06	10	9.10	9.05	9	19,290	0.05%
2019/08/20	0	0.00	13	9.12	9.10	-13	19,305	-0.07%
2019/08/19	5	9.13	2.9	9.17	9.13	2.1	19,450	0.01%
2019/08/16	24	9.00	15	9.11	9.16	9	19,725	0.05%
2019/08/15	10	9.01	0	0.00	9.01	10	19,763	0.05%
2019/08/14	13	9.07	10	9.14	9.06	3	20,211	0.01%
2019/08/13	18.7	9.09	20	9.10	9.06	-1.3	20,299	-0.01%
2019/08/12	7	9.12	37	9.12	9.12	-30	20,643	-0.15%
2019/08/08	4	9.07	0	0.00	9.06	4	20,972	0.02%
2019/08/07	0	0.00	0.2	9.02	8.99	-0.2	21,188	0.00%
2019/08/06	20	8.97	0	0.00	9.02	20	21,745	0.09%
2019/08/05	7	9.08	40	9.08	9.08	-33	21,641	-0.15%
2019/08/02	35	9.14	0	0.00	9.15	35	21,731	0.16%
2019/08/01	50	9.22	100	9.21	9.22	-50	22,011	-0.23%
2019/07/31	10	9.33	10	9.37	9.28	0	22,200	0.00%
2019/07/29	10	9.35	9	9.32	9.35	1	22,397	0.00%
2019/07/26	30	9.32	10	9.31	9.32	20	22,450	0.09%
2019/07/25	3	9.26	0	0.00	9.25	3	22,706	0.01%
2019/07/24	5	9.26	0	0.00	9.27	5	23,004	0.02%
2019/07/23	45	9.30	6	9.30	9.26	39	23,066	0.17%
2019/07/19	30	9.34	65	9.37	9.32	-35	23,094	-0.15%
2019/07/18	12	9.34	5	9.33	9.33	7	23,137	0.03%
2019/07/17	62	9.36	0	0.00	9.37	62	23,174	0.27%
2019/07/16	0	0.00	20	9.42	9.43	-20	22,952	-0.09%
2019/07/15	0	0.00	12	9.39	9.40	-12	22,868	-0.05%
2019/07/12	12	9.41	0	0.00	9.41	12	23,187	0.05%
2019/07/11	0	0.00	42	9.44	9.48	-42	23,178	-0.18%
2019/07/09	10	9.29	0	0.00	9.28	10	23,142	0.04%
2019/07/08	20	9.30	0	0.00	9.33	20	23,172	0.09%
2019/07/05	12	9.32	5	9.32	9.32	7	23,361	0.03%
2019/07/04	0	0.00	45	9.34	9.32	-45	23,841	-0.19%
2019/07/03	5	9.50	0	0.00	9.50	5	23,813	0.02%
2019/07/02	28	9.53	60	9.51	9.55	-32	23,719	-0.13%
2019/07/01	0	0.00	0.8	9.50	9.50	-0.8	23,633	0.00%
2019/06/28	0	0.00	10	9.53	9.47	-10	23,650	-0.04%
2019/06/27	3.5	9.53	23	9.53	9.50	-19.5	23,736	-0.08%
2019/06/25	20	9.54	7	9.52	9.54	13	24,332	0.05%
2019/06/24	0	0.00	14	9.50	9.53	-14	24,293	-0.06%
2019/06/21	0	0.00	30	9.44	9.46	-30	24,438	-0.12%
2019/06/20	0	0.00	40	9.53	9.50	-40	24,298	-0.16%
2019/06/19	0	0.00	46	9.44	9.47	-46	24,178	-0.19%
2019/06/18	0	0.00	3	9.35	9.36	-3	24,121	-0.01%
2019/06/14	15	9.32	0	0.00	9.27	15	24,662	0.06%
2019/06/13	1	9.25	0	0.00	9.27	1	24,631	0.00%
2019/06/12	70	9.32	0	0.00	9.37	70	25,001	0.28%
2019/06/11	17	9.45	0	0.00	9.43	17	25,018	0.07%
2019/06/10	6	9.51	27	9.52	9.53	-21	24,867	-0.08%
2019/06/06	0	0.00	337	9.37	9.45	-337	24,846	-1.36%	大賣/鉅額交易
2019/06/05	0	0.00	25	9.36	9.33	-25	24,822	-0.10%
2019/06/04	3	9.30	0	0.00	9.30	3	24,760	0.01%
2019/06/03	10	9.20	10	9.27	9.25	0	24,647	0.00%
2019/05/31	0	0.00	10	9.28	9.30	-10	24,643	-0.04%
2019/05/30	0	0.00	45	9.21	9.24	-45	24,469	-0.18%
2019/05/29	47	9.12	0	0.00	9.10	47	24,505	0.19%
2019/05/28	17	9.14	15	9.25	9.14	2	24,400	0.01%
2019/05/27	10	9.22	2	9.23	9.23	8	22,768	0.04%
2019/05/24	15	9.19	10	9.22	9.20	5	22,801	0.02%
2019/05/23	43	9.18	0	0.00	9.20	43	22,752	0.19%
2019/05/22	42	9.30	10	9.31	9.30	32	22,513	0.14%
2019/05/21	63	9.38	78	9.41	9.42	-15	22,425	-0.07%
2019/05/20	94	9.15	15	9.14	9.16	79	21,915	0.36%
2019/05/17	102	9.04	20	9.12	9.05	82	21,729	0.38%	大買/
2019/05/16	86	9.12	10	9.15	9.03	76	21,397	0.36%
2019/05/15	10	9.25	20	9.24	9.23	-10	21,106	-0.05%
2019/05/14	108	9.24	0.8	9.30	9.21	107.2	21,090	0.51%	大買/鉅額交易
2019/05/13	226	9.50	15	9.57	9.48	211	20,271	1.04%	大買/鉅額交易
2019/05/10	47	9.50	0	0.00	9.48	47	20,290	0.23%
2019/05/09	389	9.59	10	9.61	9.50	379	20,104	1.89%	大買/鉅額交易
2019/05/08	24	9.68	0	0.00	9.65	24	19,659	0.12%
2019/05/07	85	9.78	5	9.79	9.75	80	19,271	0.42%
2019/05/06	62	9.82	0	0.00	9.81	62	19,210	0.32%
2019/05/03	12	9.92	0	0.00	9.92	12	19,237	0.06%
2019/05/02	64	9.91	15.9	9.94	9.91	48.1	19,193	0.25%
2019/04/30	50	9.93	30	9.97	9.95	20	18,925	0.11%
2019/04/29	0	0.00	30	9.99	10.05	-30	18,540	-0.16%
2019/04/26	44	9.93	0.5	9.96	9.96	43.5	18,447	0.24%
2019/04/25	3	9.96	0.6	9.96	9.96	2.4	18,460	0.01%
2019/04/24	2.8	9.97	0	0.00	9.97	2.8	18,421	0.02%
2019/04/23	1	9.96	2.2	9.98	9.99	-1.2	18,498	-0.01%
2019/04/22	1	10.00	0	0.00	9.99	1	18,469	0.01%
2019/04/18	15	9.99	0	0.00	10.00	15	18,539	0.08%
2019/04/16	4	10.00	8	10.00	10.05	-4	18,438	-0.02%
2019/04/15	2.5	10.04	0	0.00	10.00	2.5	18,479	0.01%
2019/04/11	21	10.05	0	0.00	10.05	21	18,594	0.11%
2019/04/09	4.6	10.08	0	0.00	10.05	4.6	17,940	0.03%
2019/04/08	38	10.04	15	10.05	10.05	23	17,801	0.13%
2019/04/03	4	10.05	87	10.05	10.10	-83	17,470	-0.48%
2019/04/02	13	10.09	0	0.00	10.05	13	17,350	0.07%
2019/04/01	4.7	10.09	0	0.00	10.05	4.7	17,227	0.03%
2019/03/29	0	0.00	36	10.21	10.30	-36	16,867	-0.21%
2019/03/28	2	10.00	4	10.13	10.15	-2	16,524	-0.01%
2019/03/27	0	0.00	320	10.05	10.05	-320	16,354	-1.96%	大賣/鉅額交易
2019/03/26	3	10.00	0	0.00	10.10	3	16,401	0.02%
2019/03/25	14	10.00	0	0.00	10.00	14	16,538	0.08%
2019/03/22	4	10.15	4	10.15	10.20	0	16,380	0.00%
2019/03/21	6	10.15	0	0.00	10.20	6	16,388	0.04%
2019/03/20	8	10.14	0	0.00	10.20	8	16,230	0.05%
2019/03/19	3.3	10.16	4	10.18	10.15	-0.7	16,204	0.00%
2019/03/18	1	10.10	5	10.05	10.10	-4	15,988	-0.03%
2019/03/15	20	9.98	3	10.03	10.05	17	16,111	0.11%
2019/03/14	22	9.97	0	0.00	9.95	22	15,711	0.14%
2019/03/12	0	0.00	74	9.97	9.99	-74	15,957	-0.46%
2019/03/11	47	9.92	20	9.96	9.90	27	16,141	0.17%
2019/03/08	15	9.92	0	0.00	9.92	15	16,271	0.09%
2019/03/07	0	0.00	5	9.96	9.95	-5	17,306	-0.03%
2019/03/06	38	9.92	30	9.97	9.91	8	17,429	0.05%
2019/03/05	39	9.91	0	0.00	9.90	39	17,481	0.22%
2019/03/04	27	9.91	15	9.98	9.94	12	17,435	0.07%
2019/02/27	14.4	9.98	2	9.99	9.97	12.4	17,368	0.07%
2019/02/26	0	0.00	44	9.98	9.97	-44	17,387	-0.25%
2019/02/25	2	9.98	0	0.00	10.00	2	17,307	0.01%
2019/02/22	0.4	9.98	0	0.00	9.99	0.4	17,440	0.00%
2019/02/21	0	0.00	2	10.00	10.00	-2	17,543	-0.01%
2019/02/20	4	9.97	10.2	9.99	10.00	-6.2	17,636	-0.04%
2019/02/18	0	0.00	1	9.92	9.92	-1	17,706	-0.01%
2019/02/15	0	0.00	3	9.87	9.86	-3	17,768	-0.02%
2019/02/14	6	9.90	24.5	9.88	9.86	-18.5	17,845	-0.10%
2019/02/13	3	9.86	51	9.88	9.94	-48	17,924	-0.27%
2019/02/12	70	9.90	0	0.00	9.90	70	17,928	0.39%
2019/02/11	16	9.91	0	0.00	9.91	16	18,096	0.09%
2019/01/30	1	10.00	9	10.00	9.98	-8	18,161	-0.04%
2019/01/29	15	9.94	65	9.98	10.00	-50	17,936	-0.28%
2019/01/28	0	0.00	20	9.97	9.97	-20	17,944	-0.11%
2019/01/25	10	9.93	10	9.97	9.97	0	18,010	0.00%
2019/01/24	0	0.00	6	9.90	9.92	-6	17,936	-0.03%
2019/01/23	25	9.80	0	0.00	9.81	25	18,096	0.14%
2019/01/22	30	9.90	0	0.00	9.90	30	18,200	0.16%
2019/01/21	5	9.95	20	9.97	9.95	-15	18,219	-0.08%
2019/01/18	15	9.82	40	9.88	9.91	-25	18,554	-0.13%
2019/01/17	50.1	9.81	1	9.82	9.84	49.1	19,253	0.26%
2019/01/16	0	0.00	40	9.95	9.91	-40	19,767	-0.20%
2019/01/15	0	0.00	235	9.93	9.93	-235	20,161	-1.17%	大賣/鉅額交易
2019/01/14	30	9.81	0	0.00	9.81	30	20,159	0.15%
2019/01/11	0	0.00	5	9.91	9.91	-5	20,775	-0.02%
2019/01/10	20	9.83	20	9.90	9.90	0	21,140	0.00%
2019/01/09	5	9.81	82	9.89	9.90	-77	21,541	-0.36%
2019/01/08	20	9.68	5	9.69	9.70	15	21,596	0.07%
2019/01/07	0	0.00	77	9.66	9.75	-77	22,042	-0.35%
2019/01/04	141	9.51	41	9.53	9.45	100	22,438	0.45%	大買/
2019/01/03	32	9.61	12	9.69	9.63	20	23,773	0.08%
2019/01/02	40	9.66	26	9.72	9.68	14	24,026	0.06%
2018/12/28	10	9.71	10	9.75	9.72	0	24,167	0.00%
2018/12/27	10	9.70	15	9.73	9.76	-5	24,593	-0.02%
2018/12/26	5.2	9.61	10	9.67	9.61	-4.8	24,823	-0.02%
2018/12/25	24	9.58	8	9.64	9.62	16	24,968	0.06%
2018/12/24	32	9.70	34	9.76	9.76	-2	25,407	-0.01%
2018/12/22	20	9.71	15	9.76	9.73	5	25,680	0.02%
2018/12/21	0	0.00	30	9.77	9.77	-30	26,107	-0.11%
2018/12/20	23	9.68	0	0.00	9.63	23	26,950	0.09%
2018/12/19	5	9.73	23.8	9.79	9.75	-18.8	27,316	-0.07%
2018/12/18	44	9.79	5	9.75	9.71	39	27,273	0.14%
2018/12/17	6.2	9.93	0	0.00	9.92	6.2	27,377	0.02%
2018/12/14	47	9.93	15	9.97	9.95	32	27,423	0.12%
2018/12/13	0	0.00	10	9.98	9.99	-10	27,602	-0.04%
2018/12/12	33	9.94	5	9.95	9.93	28	27,862	0.10%
2018/12/11	0	0.00	5	9.99	10.00	-5	27,790	-0.02%
2018/12/10	36	9.94	40	9.91	9.91	-4	27,961	-0.01%
2018/12/07	0	0.00	5	10.05	10.05	-5	27,942	-0.02%
2018/12/06	30	9.97	0	0.00	9.97	30	28,098	0.11%
2018/12/05	5	10.05	0	0.00	10.05	5	28,180	0.02%
2018/12/04	2	10.10	5	10.10	10.15	-3	28,309	-0.01%
2018/12/03	14	10.10	5	10.15	10.15	9	28,223	0.03%
2018/11/30	21	10.05	26	10.23	10.00	-5	28,230	-0.02%
2018/11/29	23	9.99	5	10.00	9.99	18	27,607	0.07%
2018/11/28	14	9.99	8	10.00	10.05	6	27,533	0.02%
2018/11/27	5.3	9.99	0	0.00	9.99	5.3	27,385	0.02%
2018/11/26	55.7	10.00	0	0.00	9.96	55.7	27,647	0.20%
2018/11/23	2	9.97	20	10.00	10.00	-18	27,591	-0.07%
2018/11/22	1	9.98	0	0.00	9.98	1	27,636	0.00%
2018/11/21	0	10.05	0	0.00	10.05	0	27,569	0.00%
2018/11/20	20	10.00	0	0.00	10.00	20	27,449	0.07%
2018/11/19	26	10.05	3	10.00	10.05	23	27,427	0.08%
2018/11/16	22	10.05	6	10.14	10.10	16	27,367	0.06%
2018/11/15	10	10.05	0	0.00	10.05	10	27,313	0.04%
2018/11/14	0.8	10.00	0	0.00	10.00	0.8	27,296	0.00%
2018/11/13	6	9.92	5.3	9.99	10.00	0.7	27,466	0.00%
2018/11/12	5	10.00	4	10.00	10.05	1	27,341	0.00%
2018/11/09	0	0.00	1	10.00	10.10	-1	27,378	0.00%
2018/11/08	1	10.10	0	0.00	10.15	1	27,347	0.00%
2018/11/07	0	0.00	5	10.10	10.10	-5	27,310	-0.02%
2018/11/06	22	9.93	0	0.00	9.93	22	27,451	0.08%
2018/11/05	5	9.83	5	9.95	9.95	0	27,692	0.00%
2018/11/01	6	9.89	0	0.00	9.90	6	27,817	0.02%
2018/10/31	0	0.00	36	9.87	9.93	-36	27,948	-0.13%
2018/10/30	1	9.74	13	9.73	9.76	-12	27,967	-0.04%
2018/10/29	3	9.55	14	9.55	9.60	-11	28,118	-0.04%
2018/10/26	17	9.50	14	9.53	9.55	3	28,463	0.01%
2018/10/25	38	9.51	0	0.00	9.51	38	28,360	0.13%
2018/10/24	35	9.75	2	9.78	9.76	33	27,969	0.12%
2018/10/23	1	9.94	0	0.00	9.94	1	27,462	0.00%
2018/10/22	7	9.96	0	0.00	10.05	7	27,152	0.03%
2018/10/19	18	9.99	0	0.00	10.00	18	27,173	0.07%
2018/10/18	72	10.12	0	0.00	10.10	72	27,036	0.27%
2018/10/17	7	10.23	0	0.00	10.20	7	26,848	0.03%
2018/10/16	4	10.20	10	10.25	10.20	-6	26,642	-0.02%
2018/10/15	8	10.18	12	10.15	10.25	-4	26,525	-0.02%
2018/10/12	25	10.16	0	0.00	10.35	25	26,253	0.10%
2018/10/11	50	10.22	40	10.35	10.20	10	25,918	0.04%
2018/10/09	22	10.87	0	0.00	10.85	22	24,426	0.09%
2018/10/08	0	0.00	0.3	10.95	10.90	-0.3	24,243	0.00%
2018/10/05	30	10.91	10	10.90	10.95	20	24,502	0.08%
2018/10/04	24	11.00	0	0.00	11.00	24	25,037	0.10%
2018/10/03	2	11.15	0	0.00	11.15	2	25,398	0.01%
2018/10/02	20	11.20	5	11.30	11.20	15	26,319	0.06%
2018/10/01	0	0.00	0.1	11.35	11.40	-0.1	26,335	0.00%
2018/09/28	5	11.40	1	11.40	11.40	4	26,474	0.02%
2018/09/27	10	11.40	72	11.39	11.45	-62	26,475	-0.23%
2018/09/26	5	11.20	59	11.22	11.25	-54	25,767	-0.21%
2018/09/25	0.2	11.10	0	0.00	11.15	0.2	26,034	0.00%
2018/09/21	10	11.00	17.3	11.04	11.10	-7.3	26,434	-0.03%
2018/09/20	0	0.00	5	11.00	10.95	-5	26,257	-0.02%
2018/09/19	0	0.00	1	10.95	11.00	-1	26,480	0.00%
2018/09/17	5	10.88	1	10.90	10.90	4	26,281	0.02%
2018/09/14	2	10.90	6	10.87	10.95	-4	26,638	-0.02%
2018/09/13	3	10.80	0	0.00	10.85	3	26,355	0.01%
2018/09/12	302.2	10.83	19.7	10.81	10.80	282.6	26,327	1.07%	大買/鉅額交易
2018/09/11	0	0.00	0	10.80	10.80	0	26,318	0.00%
2018/09/10	2	10.75	404	10.77	10.75	-402	26,532	-1.52%	大賣/鉅額交易
2018/09/07	0	0.00	10	10.87	10.80	-10	27,267	-0.04%
2018/09/06	10	10.73	0	0.00	10.80	10	27,401	0.04%
2018/09/05	46	10.88	1	10.90	10.80	45	27,301	0.16%
2018/09/04	5	10.95	32	10.95	10.95	-27	27,037	-0.10%
2018/09/03	0	0.00	0.9	11.00	11.00	-0.9	27,172	0.00%
2018/08/31	2	11.00	11	11.05	11.10	-9	27,395	-0.03%
2018/08/30	30	10.95	0	0.00	10.95	30	27,363	0.11%
2018/08/29	1	11.05	11	11.06	11.10	-10	27,484	-0.04%
2018/08/28	2	11.00	4	11.03	11.05	-2	27,586	-0.01%
2018/08/27	0	0.00	0.2	10.95	10.95	-0.2	27,742	0.00%
2018/08/23	0	0.00	3	10.95	11.00	-3	28,716	-0.01%
2018/08/22	0	0.00	22.2	10.90	10.95	-22.2	29,422	-0.08%
2018/08/20	2	10.85	3	10.88	10.85	-1	29,777	0.00%
2018/08/17	1	10.95	0	0.00	10.95	1	29,711	0.00%
2018/08/16	5	10.89	0	0.00	10.95	5	29,858	0.02%
2018/08/15	2.2	10.85	0	0.00	10.85	2.2	29,768	0.01%
2018/08/14	8	10.90	1	10.95	10.90	7	29,911	0.02%
2018/08/13	36	10.94	41	10.99	10.85	-5	30,059	-0.02%
2018/08/10	1	11.05	0	0.00	11.00	1	30,506	0.00%
2018/08/09	17	11.04	1	11.00	11.00	16	30,503	0.05%
2018/08/08	0	0.00	2	11.00	11.05	-2	31,054	-0.01%
2018/08/06	76.9	10.95	0	0.00	10.95	76.9	31,072	0.25%
2018/08/03	10	11.00	0	0.00	11.05	10	30,918	0.03%
2018/08/02	12	11.00	32	11.05	11.00	-20	30,925	-0.06%
2018/08/01	0	0.00	10	11.20	11.20	-10	30,827	-0.03%
2018/07/30	0	0.00	5	11.10	11.10	-5	30,818	-0.02%
2018/07/26	0	0.00	30	11.23	11.20	-30	31,232	-0.10%
2018/07/25	20	11.20	37	11.20	11.20	-17	31,808	-0.05%
2018/07/24	13	11.00	1	11.05	11.05	12	31,884	0.04%
2018/07/23	0	0.00	5	11.05	11.00	-5	32,062	-0.02%
2018/07/20	5	11.00	1	10.95	10.95	4	32,382	0.01%
2018/07/19	0	0.00	8	11.05	10.95	-8	32,873	-0.02%
2018/07/18	0	0.00	1	11.00	11.05	-1	33,703	0.00%
2018/07/17	1	11.00	0	0.00	11.00	1	35,203	0.00%
2018/07/13	5	10.96	14	10.95	11.00	-9	36,553	-0.02%
2018/07/12	47	10.93	2	10.95	11.00	45	36,217	0.12%
2018/07/11	68	11.42	23	11.45	11.45	45	35,542	0.13%
2018/07/10	39	11.43	11	11.45	11.40	28	35,109	0.08%
2018/07/09	3	11.40	14.6	11.35	11.40	-11.6	34,338	-0.03%
2018/07/06	20	11.33	31	11.33	11.35	-11	34,120	-0.03%
2018/07/05	0	0.00	16.3	11.35	11.35	-16.3	34,131	-0.05%
2018/07/04	0	0.00	34.2	11.34	11.40	-34.2	34,416	-0.10%
2018/07/03	0	0.00	13.9	11.26	11.35	-13.9	34,469	-0.04%
2018/07/02	0	0.00	15	11.32	11.30	-15	34,037	-0.04%
2018/06/29	30	11.15	0	0.00	11.15	30	33,748	0.09%
2018/06/28	5	11.15	11	11.10	11.10	-6	33,622	-0.02%
2018/06/27	9	11.16	0	11.15	11.15	9	33,632	0.03%
2018/06/26	0	0.00	1	11.30	11.35	-1	33,854	0.00%
2018/06/25	0	0.00	41	11.31	11.30	-41	34,042	-0.12%
2018/06/22	5	11.05	17	11.05	11.05	-12	33,898	-0.04%
2018/06/21	5	11.10	62	11.20	11.10	-57	34,150	-0.17%
2018/06/20	55	11.13	2	11.15	11.10	53	34,629	0.15%
2018/06/19	41	11.05	5	11.15	11.05	36	34,671	0.10%
2018/06/15	76	11.10	5	11.20	11.20	71	34,349	0.21%
2018/06/14	18	11.22	0	0.00	11.15	18	33,571	0.05%
2018/06/13	18	11.32	30	11.35	11.30	-12	33,422	-0.04%
2018/06/12	18	11.38	0	0.00	11.35	18	34,411	0.05%
2018/06/11	0	0.00	8	11.50	11.50	-8	34,449	-0.02%
2018/06/07	0	0.00	10	11.55	11.55	-10	35,044	-0.03%
2018/06/06	0	0.00	4	11.48	11.45	-4	35,311	-0.01%
2018/06/05	0	0.00	54	11.45	11.45	-54	35,361	-0.15%
2018/06/04	14	11.34	3.9	11.35	11.40	10.1	35,276	0.03%
2018/06/01	0	0.00	19	11.35	11.35	-19	35,316	-0.05%
2018/05/31	2	11.25	12	11.28	11.25	-10	35,358	-0.03%
2018/05/30	130	11.17	10	11.05	11.10	120	34,748	0.35%	大買/鉅額交易
2018/05/29	34	11.39	10	11.45	11.35	24	34,448	0.07%
2018/05/28	13	11.60	0	11.50	11.50	13	34,649	0.04%
2018/05/25	0	0.00	55	11.54	11.55	-55	34,981	-0.16%
2018/05/24	5	11.50	0.2	11.45	11.50	4.8	35,263	0.01%
2018/05/23	2	11.43	12	11.45	11.40	-10	36,062	-0.03%
2018/05/22	2	11.53	5	11.55	11.50	-3	36,335	-0.01%
2018/05/21	5	11.65	10	11.65	11.65	-5	36,840	-0.01%
2018/05/18	0	11.50	1	11.60	11.55	-1	37,681	0.00%
2018/05/17	4	11.43	40	11.48	11.35	-36	37,469	-0.10%
2018/05/16	0	0.00	28	11.36	11.40	-28	37,483	-0.07%
2018/05/15	0	0.00	2	11.20	11.20	-2	37,668	-0.01%
2018/05/14	3	11.20	33	11.20	11.20	-30	39,051	-0.08%
2018/05/11	10	11.10	48	11.17	11.20	-38	39,321	-0.10%
2018/05/10	0	0.00	61	11.11	11.10	-61	39,292	-0.16%
2018/05/09	0	0.00	9	11.14	11.15	-9	39,327	-0.02%
2018/05/08	0	0.00	1	11.05	11.05	-1	39,516	0.00%
2018/05/07	57	10.95	100	10.95	10.95	-43	39,532	-0.11%
2018/05/04	5	10.95	300	10.96	10.90	-295	39,535	-0.75%	大賣/鉅額交易
2018/05/03	26	11.00	157	11.00	11.00	-131	39,683	-0.33%	大賣/鉅額交易
2018/05/02	15	11.05	70	11.08	11.05	-55	39,779	-0.14%
2018/04/30	2	11.25	33	11.20	11.25	-31	39,665	-0.08%
2018/04/27	31	11.00	2	11.05	11.00	29	40,057	0.07%
2018/04/26	1	11.00	3	11.00	10.95	-2	40,177	0.00%
2018/04/25	32	10.90	65	10.91	10.95	-33	40,096	-0.08%
2018/04/24	3	11.00	27	11.12	11.05	-24	40,102	-0.06%
2018/04/23	0	0.00	91	11.00	11.05	-91	39,666	-0.23%
2018/04/20	37	10.70	25	10.69	10.75	12	38,503	0.03%
2018/04/19	5	10.50	13.1	10.59	10.60	-8.1	37,944	-0.02%
2018/04/18	10	10.40	0	0.00	10.45	10	37,983	0.03%
2018/04/17	2	10.40	0	0.00	10.35	2	38,857	0.01%
2018/04/16	30	10.50	2	10.50	10.45	28	40,208	0.07%
2018/04/13	1	10.55	11	10.55	10.60	-10	40,724	-0.02%
2018/04/12	25	10.55	0	0.00	10.55	25	41,261	0.06%
2018/04/11	0	0.00	5	10.55	10.50	-5	41,599	-0.01%
2018/04/10	0	0.00	4	10.58	10.55	-4	41,464	-0.01%
2018/04/09	0	0.00	12.7	10.37	10.40	-12.7	41,076	-0.03%
2018/04/03	4	10.30	0	0.00	10.35	4	40,782	0.01%
2018/03/31	2	10.30	4	10.30	10.30	-2	40,775	0.00%
2018/03/30	40	10.40	0	0.00	10.40	40	40,939	0.10%
2018/03/28	1	10.30	2	10.35	10.35	-1	40,760	0.00%
2018/03/27	0	0.00	4	10.39	10.45	-4	40,705	-0.01%
2018/03/26	6	10.23	0	0.00	10.30	6	40,869	0.01%
2018/03/23	46	10.30	1	10.30	10.35	45	41,661	0.11%
2018/03/22	0	0.00	6	10.40	10.45	-6	41,967	-0.01%
2018/03/20	1	10.50	4	10.54	10.50	-3	42,484	-0.01%
2018/03/19	4	10.60	0	0.00	10.55	4	42,833	0.01%
2018/03/16	14	10.46	22	10.56	10.65	-8	42,997	-0.02%
2018/03/15	24	10.53	20	10.55	10.55	4	42,694	0.01%
2018/03/14	41	10.50	0	0.00	10.50	41	42,621	0.10%
2018/03/13	20	10.65	21	10.60	10.65	-1	42,281	0.00%
2018/03/12	44	10.55	2	10.55	10.60	42	42,230	0.10%
2018/03/09	20.7	10.40	51	10.45	10.45	-30.3	42,381	-0.07%
2018/03/08	12	10.36	5	10.40	10.40	7	42,817	0.02%
2018/03/07	15	10.38	0	0.00	10.40	15	43,672	0.03%
2018/03/06	22	10.40	0	0.00	10.40	22	44,019	0.05%
2018/03/05	20	10.35	5	10.30	10.30	15	44,215	0.03%
2018/03/02	60	10.40	0	0.00	10.40	60	43,848	0.14%
2018/03/01	4	10.43	14	10.54	10.50	-10	43,345	-0.02%
2018/02/27	17	10.54	0.1	10.50	10.50	16.9	42,976	0.04%
2018/02/26	8	10.62	0	0.00	10.55	8	42,557	0.02%
2018/02/23	21	10.62	24	10.66	10.65	-3	42,270	-0.01%
2018/02/22	15	10.43	8	10.40	10.50	7	42,017	0.02%
2018/02/21	0	0.00	40	10.46	10.50	-40	42,642	-0.09%
2018/02/12	86	10.40	18	10.37	10.35	68	41,988	0.16%
2018/02/09	43	9.96	41	9.95	10.00	2	40,886	0.00%
2018/02/08	30	10.10	1	10.10	10.10	29	40,428	0.07%
2018/02/07	2	10.10	117	10.20	10.10	-115	40,462	-0.28%	大賣/鉅額交易
2018/02/06	177	9.94	10	9.81	9.89	167	39,683	0.42%	大買/鉅額交易
2018/02/05	81	10.46	20	10.45	10.50	61	38,247	0.16%
2018/02/02	40	10.70	0	0.00	10.65	40	37,800	0.11%
2018/02/01	8	10.66	2	10.70	10.65	6	37,795	0.02%
2018/01/31	5	10.55	1	10.65	10.70	4	37,516	0.01%
2018/01/30	0	0.00	25	10.70	10.70	-25	37,117	-0.07%
2018/01/29	5	10.80	0	0.00	10.75	5	36,855	0.01%
2018/01/25	2	10.70	0	0.00	10.80	2	36,219	0.01%
2018/01/24	19	10.63	21.3	10.68	10.75	-2.3	35,920	-0.01%
2018/01/23	97	10.70	26.1	10.58	10.70	70.9	35,434	0.20%
2018/01/22	10	10.80	0	0.00	10.85	10	34,580	0.03%
2018/01/19	1	10.85	111	10.88	10.90	-110	34,377	-0.32%	大賣/鉅額交易
2018/01/18	11	10.90	108.2	10.90	10.90	-97.2	33,891	-0.29%	大賣/
2018/01/17	10	10.75	22.1	10.75	10.80	-12.1	33,208	-0.04%
2018/01/16	3	10.65	3	10.75	10.75	0	32,638	0.00%
2018/01/15	30	10.70	4	10.65	10.70	26	32,107	0.08%
2018/01/12	1	10.50	0.4	10.50	10.50	0.6	31,607	0.00%
2018/01/11	29	10.44	2	10.40	10.45	27	31,135	0.09%
2018/01/10	10	10.63	16	10.63	10.65	-6	30,470	-0.02%
2018/01/09	26	10.40	12	10.39	10.40	14	29,098	0.05%
2018/01/08	10	10.30	48	10.33	10.35	-38	28,502	-0.13%
2018/01/05	0	0.00	23.5	10.18	10.20	-23.5	27,803	-0.08%
2018/01/04	4	10.10	18	10.15	10.10	-14	27,439	-0.05%
2018/01/03	30	10.10	10	10.11	10.10	20	27,268	0.07%
2018/01/02	3	10.10	1	10.10	10.10	2	26,974	0.01%