中石化 (1314)-新光-高雄券商分點個股進出

台股 » 個股 » 中石化 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中石化

(1314)

可現股當沖

股價
8.02
漲跌
▲0.09
漲幅
+1.13%
成交量
8,879張
產業
上市塑膠類股
1182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

中石化 (1314)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	10	7.98	4	7.99	8.02	6	25,033	0.02%
2024/11/20	4.2	7.98	27	7.96	7.93	-22.9	25,079	-0.09%
2024/11/19	7.3	7.96	5	7.96	7.97	2.3	25,207	0.01%
2024/11/18	0.3	7.91	2	7.94	7.96	-1.7	25,300	-0.01%
2024/11/15	2	7.86	20	7.84	7.90	-18	25,251	-0.07%
2024/11/14	93.2	7.82	15.1	7.76	7.71	78	25,245	0.31%
2024/11/13	17	7.88	0	0.00	7.90	17	25,133	0.07%
2024/11/12	80.6	7.96	7	7.94	7.92	73.6	25,098	0.29%
2024/11/11	6	8.07	4	8.09	8.09	2	24,965	0.01%
2024/11/08	45.4	8.15	14	8.14	8.09	31.4	25,119	0.13%
2024/11/07	22.1	8.22	100	8.23	8.25	-77.9	25,138	-0.31%
2024/11/06	20	8.09	17	8.09	8.13	3	25,171	0.01%
2024/11/05	5	8.13	19	8.12	8.13	-14	25,467	-0.05%
2024/11/04	14	8.11	41	8.15	8.11	-27	25,893	-0.10%
2024/11/01	36.1	8.02	61	8.00	8.19	-24.9	26,979	-0.09%
2024/10/30	56.5	8.04	6	8.01	8.01	50.5	27,145	0.19%
2024/10/29	101	8.07	22	8.08	8.06	79	27,492	0.29%	大買/
2024/10/28	65.1	8.17	44	8.20	8.18	21.1	27,389	0.08%
2024/10/25	3	8.15	15	8.19	8.20	-12	27,502	-0.04%
2024/10/24	41.4	8.11	1	8.09	8.09	40.4	27,826	0.15%
2024/10/23	64.2	8.14	2	8.19	8.08	62.2	27,976	0.22%
2024/10/22	33	8.11	14.1	8.13	8.14	18.9	27,905	0.07%
2024/10/21	30.3	8.06	3	8.11	8.10	27.3	28,357	0.10%
2024/10/18	49.2	8.09	55	8.06	8.09	-5.9	28,538	-0.02%
2024/10/17	38.3	8.28	60.5	8.19	8.23	-22.3	28,679	-0.08%
2024/10/16	90.1	8.09	141	8.11	8.11	-50.9	29,338	-0.17%	大賣/
2024/10/15	254.7	8.07	36.2	8.07	8.04	218.5	29,066	0.75%	大買/鉅額交易
2024/10/14	17.1	8.38	0	0.00	8.37	17.1	27,964	0.06%
2024/10/11	58.4	8.45	23.6	8.43	8.41	34.8	28,225	0.12%
2024/10/09	110.1	8.37	56	8.45	8.28	54.1	28,539	0.19%	大買/
2024/10/08	122.5	8.68	8	8.68	8.66	114.5	27,625	0.41%	大買/鉅額交易
2024/10/07	127	8.83	61	8.85	8.92	66	27,123	0.24%	大買/
2024/10/04	1	9.48	705	9.37	9.38	-704	26,722	-2.63%	大賣/鉅額交易
2024/10/01	5.1	9.39	0	0.00	9.41	5.1	26,931	0.02%
2024/09/30	7	9.50	12.1	9.52	9.47	-5.1	27,815	-0.02%
2024/09/27	183.2	9.49	64	9.47	9.58	119.2	27,757	0.43%	大買/鉅額交易
2024/09/26	12.3	9.16	14	9.27	9.17	-1.7	27,307	-0.01%
2024/09/25	8.2	9.26	29	9.21	9.21	-20.8	27,282	-0.08%
2024/09/24	31.3	9.19	55.6	9.23	9.19	-24.3	27,281	-0.09%
2024/09/23	11.3	9.29	1	9.29	9.27	10.3	27,335	0.04%
2024/09/20	29.9	9.41	110.1	9.49	9.41	-80.2	27,667	-0.29%	大賣/
2024/09/19	10	9.58	214	9.59	9.60	-204	27,892	-0.73%	大賣/鉅額交易
2024/09/18	76	9.64	43	9.64	9.56	33	28,455	0.12%
2024/09/16	264	9.50	280	9.56	9.59	-16	28,667	-0.06%	大買/大賣/
2024/09/13	17.1	9.17	28	9.14	9.20	-11	28,397	-0.04%
2024/09/12	11.1	9.02	32	9.08	9.03	-20.9	28,438	-0.07%
2024/09/11	5.1	9.02	3	9.02	9.06	2.1	28,647	0.01%
2024/09/10	49.4	9.02	5	8.92	8.92	44.4	28,681	0.15%
2024/09/09	46.2	8.82	9	8.86	9.04	37.2	28,606	0.13%
2024/09/06	26.3	8.91	68	8.93	8.93	-41.7	28,323	-0.15%
2024/09/05	26	9.02	6	9.06	9.01	20	28,413	0.07%
2024/09/04	92.3	9.02	0	0.00	9.05	92.3	28,330	0.33%
2024/09/03	55	9.43	132	9.41	9.36	-77	28,363	-0.27%	大賣/
2024/09/02	109.2	9.53	6	9.55	9.57	103.2	28,546	0.36%	大買/鉅額交易
2024/08/30	85.4	9.68	35	9.74	9.73	50.4	28,073	0.18%
2024/08/29	255.4	9.71	5	9.70	9.75	250.4	27,763	0.90%	大買/鉅額交易
2024/08/28	17	10.11	59	10.08	10.05	-42	27,214	-0.15%
2024/08/27	5	10.21	6	10.17	10.25	-1	27,259	0.00%
2024/08/26	15	10.30	22	10.30	10.25	-7	27,092	-0.03%
2024/08/23	83	10.31	71.6	10.46	10.20	11.5	26,691	0.04%
2024/08/22	13	9.89	18.1	9.91	9.90	-5.1	25,195	-0.02%
2024/08/21	20.1	9.87	51.2	9.85	9.85	-31.2	25,291	-0.12%
2024/08/20	16.3	9.74	0	0.00	9.76	16.3	25,404	0.06%
2024/08/19	3	9.76	0	0.00	9.76	3	25,720	0.01%
2024/08/16	86.1	9.90	0	0.00	9.79	86.1	25,805	0.33%
2024/08/15	4.1	9.70	136	9.70	9.78	-132	25,986	-0.51%	大賣/鉅額交易
2024/08/14	1.7	9.74	2	9.82	9.77	-0.3	26,040	0.00%
2024/08/13	49.2	9.72	0	0.00	9.65	49.2	26,320	0.19%
2024/08/12	8.1	9.92	6.5	9.94	9.86	1.6	26,276	0.01%
2024/08/09	39.1	10.02	40	10.05	9.95	-1	26,372	0.00%
2024/08/08	19.1	10.01	9	9.99	9.93	10.1	26,442	0.04%
2024/08/07	32.2	10.01	26	10.00	9.98	6.2	26,583	0.02%
2024/08/06	7.1	9.48	63.2	9.38	9.68	-56.1	26,607	-0.21%
2024/08/05	126.5	9.94	30	9.73	9.63	96.5	26,749	0.36%	大買/
2024/08/02	109	10.78	42	10.83	10.70	67	26,424	0.25%	大買/
2024/08/01	5	10.81	86	10.73	10.90	-81	27,112	-0.30%
2024/07/31	0	0.00	1	10.55	10.50	-1	27,426	0.00%
2024/07/30	53.5	10.42	7	10.50	10.55	46.5	28,596	0.16%
2024/07/29	718	10.60	111	10.67	10.55	607	31,333	1.94%	大買/大賣/鉅額交易
2024/07/26	56.1	10.26	6	10.27	10.35	50.1	34,026	0.15%
2024/07/23	76.5	10.50	1	10.60	10.50	75.5	36,818	0.20%
2024/07/22	59	10.44	78	10.35	10.25	-19	37,403	-0.05%
2024/07/19	14	10.65	130	10.65	10.65	-116	36,984	-0.31%	大賣/鉅額交易
2024/07/18	27	10.98	50	10.95	10.95	-23	36,855	-0.06%
2024/07/17	8	10.93	184	10.92	10.95	-176	36,888	-0.48%	大賣/鉅額交易
2024/07/16	10	10.60	0.5	10.60	10.55	9.5	37,714	0.03%
2024/07/15	40	10.55	2	10.50	10.50	38	38,178	0.10%
2024/07/12	33	10.63	91	10.75	10.60	-58	38,407	-0.15%
2024/07/11	221	10.63	0.5	10.60	10.55	220.5	38,041	0.58%	大買/鉅額交易
2024/07/10	2	10.90	59	10.80	10.85	-57	37,634	-0.15%
2024/07/09	84.2	10.83	65.1	10.83	10.75	19.1	38,007	0.05%
2024/07/08	87	11.07	133.5	11.04	11.00	-46.5	37,667	-0.12%	大賣/
2024/07/05	31	10.95	44.8	11.00	10.95	-13.8	37,307	-0.04%
2024/07/04	97	10.77	142.8	10.81	11.00	-45.8	37,246	-0.12%	大賣/
2024/07/03	25	10.40	46	10.40	10.50	-21	37,085	-0.06%
2024/07/02	20.2	10.30	4	10.34	10.35	16.2	37,040	0.04%
2024/07/01	1	10.40	17	10.40	10.40	-16	36,932	-0.04%
2024/06/28	35	10.40	0	0.00	10.35	35	37,100	0.09%
2024/06/27	14	10.35	20	10.35	10.35	-6	37,043	-0.02%
2024/06/26	14	10.46	16	10.60	10.45	-2	36,876	-0.01%
2024/06/25	124	10.52	94.9	10.63	10.65	29.1	36,474	0.08%	大買/
2024/06/24	45	10.51	66	10.50	10.50	-21	36,179	-0.06%
2024/06/21	53	10.20	2.1	10.25	10.25	50.9	35,487	0.14%
2024/06/20	0	0.00	1	10.15	10.15	-1	35,107	0.00%
2024/06/19	13.1	10.15	27	10.15	10.10	-13.9	35,031	-0.04%
2024/06/18	21.1	10.17	13	10.24	10.20	8.1	34,964	0.02%
2024/06/17	8	10.15	15	10.19	10.15	-7	34,830	-0.02%
2024/06/14	8	10.09	5	10.20	10.10	3	34,727	0.01%
2024/06/13	24	10.06	5.1	10.05	10.05	18.9	34,639	0.05%
2024/06/12	51.1	10.16	32	10.18	10.05	19.1	34,637	0.06%
2024/06/11	25	10.08	1.1	10.01	10.00	23.9	34,189	0.07%
2024/06/07	12.1	10.14	101	10.14	10.10	-88.9	34,020	-0.26%	大賣/
2024/06/06	26	9.91	62	9.90	9.89	-36	33,439	-0.11%
2024/06/05	11	9.98	3	10.00	9.99	8	32,939	0.02%
2024/06/04	28	10.04	5	10.04	10.00	23	32,871	0.07%
2024/06/03	45	10.15	51	10.20	10.15	-6	32,791	-0.02%
2024/05/31	40.6	10.23	6	10.20	10.20	34.6	32,632	0.11%
2024/05/30	2	10.15	1	10.20	10.10	1	32,428	0.00%
2024/05/29	16	10.17	21.4	10.20	10.20	-5.4	32,459	-0.02%
2024/05/28	211.2	10.25	366	10.26	10.30	-154.8	32,369	-0.48%	大買/大賣/鉅額交易
2024/05/27	7	9.99	1	10.00	10.05	6	32,223	0.02%
2024/05/24	72.2	9.92	13	10.01	10.05	59.2	32,117	0.18%
2024/05/23	58	10.05	14.5	10.16	10.00	43.5	31,894	0.14%
2024/05/22	26.5	10.17	100	10.20	10.15	-73.5	31,478	-0.23%
2024/05/21	76.4	10.25	18	10.20	10.15	58.4	31,336	0.19%
2024/05/20	21.8	10.41	3	10.43	10.40	18.8	31,085	0.06%
2024/05/17	41	10.65	18	10.62	10.45	23	30,892	0.07%
2024/05/16	8	10.49	94.3	10.46	10.45	-86.3	30,642	-0.28%
2024/05/15	54	10.47	30	10.44	10.35	24	30,412	0.08%
2024/05/14	4.1	10.57	0.9	10.50	10.55	3.2	30,138	0.01%
2024/05/13	5.2	10.47	13	10.61	10.50	-7.8	29,884	-0.03%
2024/05/10	21	10.37	22	10.36	10.35	-1	29,491	0.00%
2024/05/09	36.1	10.50	35	10.53	10.35	1.1	29,089	0.00%
2024/05/08	266	10.82	192	10.66	10.60	74	28,497	0.26%	大買/大賣/
2024/05/07	50.6	11.05	223.5	11.06	10.90	-172.9	27,661	-0.63%	大賣/鉅額交易
2024/05/06	142.6	11.41	160.2	11.38	11.25	-17.7	26,589	-0.07%	大買/大賣/
2024/05/03	118.2	11.33	242	11.20	11.35	-123.8	25,824	-0.48%	大買/大賣/鉅額交易
2024/05/02	353.2	11.54	188.8	11.53	11.45	164.4	24,542	0.67%	大買/大賣/鉅額交易
2024/04/30	406.5	11.21	452.2	11.31	11.25	-45.6	21,584	-0.21%	大買/大賣/
2024/04/29	172	10.85	324.3	10.88	11.25	-152.3	18,408	-0.83%	大買/大賣/鉅額交易
2024/04/26	113	10.39	86.5	10.36	10.25	26.5	15,353	0.17%	大買/
2024/04/25	48	10.11	6	10.06	10.10	42	14,579	0.29%
2024/04/24	50	10.15	231	10.19	10.15	-181	14,490	-1.25%	大賣/鉅額交易
2024/04/23	66	10.14	28.1	10.16	10.25	38	14,496	0.26%
2024/04/22	360	10.25	130.1	10.22	10.20	229.9	14,206	1.62%	大買/大賣/鉅額交易
2024/04/19	163	9.89	20	9.91	9.81	143	12,432	1.15%	大買/鉅額交易
2024/04/18	88	9.91	117	9.89	9.93	-29	11,877	-0.24%	大賣/
2024/04/17	1	9.48	4	9.57	9.60	-3	11,417	-0.03%
2024/04/16	24	9.44	6	9.64	9.41	18	11,430	0.16%
2024/04/15	24.1	9.79	25	9.97	9.66	-0.9	11,320	-0.01%
2024/04/12	0	0.00	27	9.63	9.63	-27	11,027	-0.24%
2024/04/11	12.3	9.77	7	9.78	9.67	5.3	10,934	0.05%
2024/04/10	36	9.90	27	9.92	9.89	9	10,776	0.08%
2024/04/09	105	9.88	66.2	9.83	9.82	38.8	10,542	0.37%	大買/
2024/04/08	0	0.00	68	9.57	9.59	-68	9,675	-0.70%
2024/04/03	34.8	9.53	19	9.54	9.48	15.8	9,565	0.17%
2024/04/02	52.3	9.51	22	9.56	9.60	30.3	9,463	0.32%
2024/04/01	17	9.43	4	9.46	9.48	13	9,240	0.14%
2024/03/29	21.6	9.43	5	9.43	9.39	16.6	9,217	0.18%
2024/03/28	23.4	9.49	6.1	9.54	9.43	17.3	9,329	0.19%
2024/03/27	27.4	9.51	18	9.50	9.57	9.4	9,510	0.10%
2024/03/26	2.6	9.39	25.2	9.42	9.36	-22.6	9,929	-0.23%
2024/03/25	6.3	9.40	0	0.00	9.43	6.3	9,930	0.06%
2024/03/22	2.3	9.40	63	9.38	9.41	-60.7	9,917	-0.61%
2024/03/21	2.2	9.40	7	9.41	9.43	-4.8	9,907	-0.05%
2024/03/20	2	9.32	3	9.34	9.35	-1	9,885	-0.01%
2024/03/19	3	9.27	1	9.27	9.26	2	9,816	0.02%
2024/03/18	5	9.19	1	9.22	9.21	4	9,944	0.04%
2024/03/15	22.2	9.14	0.1	9.16	9.13	22.1	9,966	0.22%
2024/03/14	10.4	9.20	10.7	9.23	9.20	-0.3	9,852	0.00%
2024/03/13	35.5	9.21	1	9.20	9.20	34.5	9,771	0.35%
2024/03/12	11.2	9.28	25	9.30	9.30	-13.8	9,745	-0.14%
2024/03/11	0.3	9.22	6.5	9.20	9.22	-6.2	9,677	-0.06%
2024/03/08	31.5	9.19	25.2	9.23	9.19	6.3	9,697	0.06%
2024/03/07	16.5	9.24	0	0.00	9.24	16.5	9,577	0.17%
2024/03/06	12	9.32	0	0.00	9.30	12	9,416	0.13%
2024/03/05	4.2	9.31	0	0.00	9.30	4.2	9,397	0.04%
2024/03/04	17.6	9.32	1	9.32	9.32	16.6	9,395	0.18%
2024/03/01	20.1	9.38	0	0.00	9.37	20.1	9,331	0.21%
2024/02/29	2.4	9.40	13	9.40	9.40	-10.7	9,272	-0.11%
2024/02/27	4.3	9.50	1	9.45	9.44	3.3	9,197	0.04%
2024/02/26	9	9.51	7.2	9.51	9.49	1.8	9,101	0.02%
2024/02/23	5.4	9.50	0	0.00	9.50	5.4	9,029	0.06%
2024/02/22	9.7	9.53	0	0.00	9.51	9.7	9,048	0.11%
2024/02/21	0.2	9.60	6	9.69	9.56	-5.8	9,073	-0.06%
2024/02/20	5.5	9.82	29	9.75	9.70	-23.6	8,995	-0.26%
2024/02/19	8.2	9.78	18	9.72	9.78	-9.8	9,038	-0.11%
2024/02/16	3.2	9.59	4	9.58	9.58	-0.8	8,936	-0.01%
2024/02/15	3	9.40	11.1	9.43	9.44	-8	8,880	-0.09%
2024/02/05	2.3	9.38	1	9.33	9.39	1.3	8,913	0.01%
2024/02/02	0	0.00	0.1	9.44	9.41	-0.1	8,973	0.00%
2024/02/01	0.1	9.50	0	0.00	9.47	0.1	9,356	0.00%
2024/01/31	0	0.00	25	9.46	9.43	-25	9,539	-0.26%
2024/01/30	13	9.51	0	0.00	9.45	13	9,609	0.14%
2024/01/29	11.1	9.57	11	9.56	9.57	0.1	9,692	0.00%
2024/01/26	21	9.52	16	9.55	9.52	5	9,815	0.05%
2024/01/25	1	9.46	1.5	9.46	9.46	-0.5	9,940	0.00%
2024/01/24	0	0.00	5	9.47	9.44	-5	10,344	-0.05%
2024/01/23	441	9.44	7	9.43	9.47	434	10,521	4.13%	大買/鉅額交易
2024/01/22	80.1	9.31	0	0.00	9.35	80.1	10,610	0.76%
2024/01/19	25.6	9.26	30	9.28	9.29	-4.4	10,730	-0.04%
2024/01/18	14	9.23	2	9.21	9.23	12	10,836	0.11%
2024/01/17	42.2	9.26	0.9	9.30	9.25	41.3	10,910	0.38%
2024/01/16	13.1	9.58	11	9.50	9.49	2.1	10,799	0.02%
2024/01/15	2	9.70	6	9.68	9.68	-4	10,742	-0.04%
2024/01/12	2	9.73	17	9.72	9.72	-15	10,926	-0.14%
2024/01/11	10.1	9.76	0	0.00	9.76	10.1	11,221	0.09%
2024/01/10	12.1	9.79	3	9.71	9.71	9.1	11,693	0.08%
2024/01/09	35.1	9.89	1.2	9.87	9.82	33.9	12,329	0.27%
2024/01/08	0.1	9.94	22	9.98	10.00	-21.9	14,313	-0.15%
2024/01/05	1	9.85	4	9.82	9.86	-3	15,227	-0.02%
2024/01/04	0	0.00	2	9.90	9.80	-2	15,357	-0.01%
2024/01/03	0	9.76	0	0.00	9.80	0	15,199	0.00%
2024/01/02	3	9.73	0	0.00	9.73	3	15,108	0.02%
2023/12/29	6.4	9.76	0	9.78	9.77	6.4	15,171	0.04%
2023/12/28	1.2	9.78	6	9.78	9.77	-4.8	15,163	-0.03%
2023/12/27	0	0.00	2.5	9.87	9.82	-2.5	15,132	-0.02%
2023/12/26	6.7	9.78	0	0.00	9.75	6.7	15,049	0.04%
2023/12/25	29.5	9.70	4	9.70	9.67	25.5	14,997	0.17%
2023/12/22	19	9.81	9	9.82	9.77	10	14,922	0.07%
2023/12/21	46	10.05	159.3	10.03	9.99	-113.3	14,589	-0.78%	大賣/鉅額交易
2023/12/20	56	9.76	2	9.82	9.88	54	13,894	0.39%
2023/12/19	6	9.72	1	9.74	9.74	5	13,813	0.04%
2023/12/18	2	9.90	1	9.90	9.78	1	13,832	0.01%
2023/12/15	15	9.84	14	9.82	9.84	1	13,792	0.01%
2023/12/14	20	9.82	1	9.85	9.76	19	13,660	0.14%
2023/12/13	3.1	9.76	5	9.82	9.80	-1.9	13,588	-0.01%
2023/12/12	38	9.65	2	9.67	9.62	36	13,548	0.27%
2023/12/11	6.2	9.64	1	9.65	9.66	5.2	13,661	0.04%
2023/12/08	0.1	9.69	1	9.68	9.68	-0.9	13,804	-0.01%
2023/12/07	4	9.68	2	9.74	9.67	2	13,857	0.01%
2023/12/06	1.1	9.76	0.3	9.77	9.73	0.8	13,790	0.01%
2023/12/05	8	9.77	16.5	9.73	9.74	-8.5	13,759	-0.06%
2023/12/04	11.7	9.82	0	0.00	9.81	11.7	13,698	0.09%
2023/12/01	5.1	9.88	4	9.85	9.80	1.1	13,698	0.01%
2023/11/30	5	9.81	0.8	9.86	9.81	4.2	13,744	0.03%
2023/11/29	11	9.88	0	0.00	9.86	11	13,876	0.08%
2023/11/28	2.1	9.93	2	9.84	9.95	0.1	13,877	0.00%
2023/11/27	35	9.89	0	0.00	9.79	35	13,872	0.25%
2023/11/24	0	0.00	1	9.84	9.84	-1	13,856	-0.01%
2023/11/22	13	9.96	1	9.99	9.95	12	13,791	0.09%
2023/11/21	47	9.98	0.1	10.00	9.93	47	13,813	0.34%
2023/11/20	1	9.93	0.3	9.96	9.90	0.7	13,768	0.01%
2023/11/17	4	10.00	2	10.00	10.00	2	13,724	0.01%
2023/11/16	0	10.00	3	9.96	10.00	-3	13,676	-0.02%
2023/11/15	2.1	9.82	24	9.84	9.90	-21.9	13,567	-0.16%
2023/11/14	2	9.78	0	0.00	9.78	2	13,492	0.01%
2023/11/13	6.2	9.70	0	0.00	9.67	6.2	13,561	0.05%
2023/11/10	11.1	9.71	67	9.72	9.71	-56	13,518	-0.41%
2023/11/09	39.1	9.75	56	9.77	9.74	-16.9	13,439	-0.13%
2023/11/08	0	0.00	5	10.10	10.05	-5	13,084	-0.04%
2023/11/07	109	10.25	9	10.25	10.15	100	12,919	0.77%	大買/
2023/11/06	2	10.25	0	0.00	10.25	2	12,908	0.02%
2023/11/03	0	0.00	25	10.22	10.20	-25	12,833	-0.19%
2023/11/02	26	10.34	22	10.33	10.25	4	12,764	0.03%
2023/11/01	1	10.30	8.1	10.34	10.30	-7.1	12,708	-0.06%
2023/10/31	2	10.20	26	10.27	10.15	-24	12,480	-0.19%
2023/10/30	3	10.25	0	0.00	10.25	3	13,061	0.02%
2023/10/27	0	0.00	0.1	10.20	10.15	-0.1	12,936	0.00%
2023/10/26	1	10.15	6.1	10.13	10.10	-5.1	12,949	-0.04%
2023/10/25	1	10.25	11	10.25	10.20	-10	12,880	-0.08%
2023/10/24	16	10.22	8	10.20	10.20	8	12,889	0.06%
2023/10/23	73	10.24	66	10.21	10.25	7	12,677	0.06%
2023/10/20	15	10.15	24	10.09	10.10	-9	12,584	-0.07%
2023/10/19	139	10.26	115	10.28	10.25	24	12,414	0.19%	大買/大賣/
2023/10/18	60	10.14	65.1	10.14	10.20	-5.1	12,125	-0.04%
2023/10/17	58.4	10.19	80.5	10.24	10.30	-22.2	11,590	-0.19%
2023/10/16	220.4	10.45	228.4	10.43	10.35	-8	10,909	-0.07%	大買/大賣/
2023/10/13	80	10.01	301.1	10.02	10.05	-221.1	8,899	-2.48%	大賣/鉅額交易
2023/10/12	6.4	9.55	35	9.60	9.60	-28.6	7,766	-0.37%
2023/10/11	0.9	9.37	0	0.00	9.34	0.9	7,679	0.01%
2023/10/05	20	9.32	3.1	9.32	9.32	16.9	7,934	0.21%
2023/10/04	1.1	9.32	0	0.00	9.29	1.1	7,893	0.01%
2023/10/03	11	9.42	0	0.00	9.39	11	7,908	0.14%
2023/10/02	55.7	9.39	0	0.00	9.36	55.7	8,023	0.69%
2023/09/28	0.1	9.36	12	9.38	9.38	-12	8,154	-0.15%
2023/09/27	14.3	9.35	2	9.34	9.31	12.3	8,269	0.15%
2023/09/26	11	9.50	0	0.00	9.43	11	8,339	0.13%
2023/09/25	50.1	9.51	0	0.00	9.53	50.1	8,399	0.60%
2023/09/22	10	9.47	0.1	9.47	9.47	9.9	8,429	0.12%
2023/09/21	5.4	9.54	7	9.52	9.47	-1.6	8,459	-0.02%
2023/09/20	1.2	9.66	2	9.69	9.63	-0.8	8,407	-0.01%
2023/09/19	4.1	9.73	40	9.72	9.71	-35.9	8,451	-0.43%
2023/09/18	0.2	9.70	1	9.70	9.70	-0.8	8,476	-0.01%
2023/09/15	0.5	9.80	9	9.83	9.73	-8.6	8,498	-0.10%
2023/09/14	9.9	9.80	19	9.79	9.78	-9.1	8,353	-0.11%
2023/09/13	8.3	9.70	24	9.70	9.70	-15.7	8,177	-0.19%
2023/09/12	5.3	9.61	4	9.53	9.52	1.3	8,094	0.02%
2023/09/11	0	0.00	10	9.47	9.43	-10	8,083	-0.12%
2023/09/08	11	9.52	11	9.50	9.49	0	8,188	0.00%
2023/09/07	0.2	9.51	0	0.00	9.46	0.2	8,270	0.00%
2023/09/06	1	9.60	3	9.58	9.54	-2	8,304	-0.02%
2023/09/05	1	9.66	99.2	9.65	9.63	-98.2	8,355	-1.17%
2023/09/04	8.5	9.69	26.6	9.64	9.69	-18	8,381	-0.22%
2023/09/01	2	9.56	31	9.61	9.54	-29	8,294	-0.35%
2023/08/31	0	0.00	9.1	9.46	9.44	-9.1	8,428	-0.11%
2023/08/30	30.7	9.39	0	0.00	9.40	30.7	8,685	0.35%
2023/08/29	0	0.00	0	9.30	9.30	0	8,761	0.00%
2023/08/28	0	0.00	1	9.33	9.33	-1	8,836	-0.01%
2023/08/25	0	0.00	1	9.30	9.28	-1	8,964	-0.01%
2023/08/24	0	0.00	10	9.27	9.27	-10	8,986	-0.11%
2023/08/23	10.3	9.19	1	9.20	9.20	9.3	9,099	0.10%
2023/08/22	3	9.22	0	0.00	9.23	3	9,206	0.03%
2023/08/21	1	9.22	0	0.00	9.22	1	9,238	0.01%
2023/08/18	0	0.00	0.9	9.30	9.28	-0.9	9,248	-0.01%
2023/08/17	6	9.19	2	9.20	9.19	4	9,257	0.04%
2023/08/16	15	9.20	16	9.18	9.21	-1	9,236	-0.01%
2023/08/15	1.1	9.29	0	0.00	9.28	1.1	9,263	0.01%
2023/08/14	3.4	9.34	7	9.40	9.32	-3.6	9,317	-0.04%
2023/08/11	3.1	9.44	0	0.00	9.45	3.1	9,322	0.03%
2023/08/10	21.2	9.41	0	0.00	9.41	21.2	9,367	0.23%
2023/08/09	0	0.00	1.3	9.56	9.52	-1.3	9,429	-0.01%
2023/08/08	2	9.61	9	9.56	9.56	-7	9,534	-0.07%
2023/08/07	5	9.77	2	9.75	9.65	3	9,614	0.03%
2023/08/04	0.1	9.57	23	9.57	9.74	-22.9	9,544	-0.24%
2023/08/02	22	9.57	13.3	9.67	9.66	8.8	9,483	0.09%
2023/07/31	10.3	9.43	6	9.41	9.39	4.3	8,821	0.05%
2023/07/28	4	9.42	11	9.39	9.38	-7	8,745	-0.08%
2023/07/27	19.6	9.46	11	9.40	9.49	8.6	8,795	0.10%
2023/07/26	21	9.27	0.2	9.27	9.26	20.8	8,797	0.24%
2023/07/25	25.8	9.23	34.6	9.22	9.25	-8.8	8,820	-0.10%
2023/07/24	19.5	9.29	7	9.28	9.26	12.4	8,737	0.14%
2023/07/21	0.1	9.41	21	9.42	9.39	-20.9	8,746	-0.24%
2023/07/20	2.1	9.38	12	9.38	9.36	-10	9,091	-0.11%
2023/07/19	26.3	9.37	0	0.00	9.31	26.3	9,117	0.29%
2023/07/18	0	9.46	0.4	9.43	9.39	-0.4	9,154	0.00%
2023/07/17	18.4	9.35	96	9.33	9.39	-77.6	9,290	-0.84%
2023/07/14	3.2	9.37	11	9.37	9.35	-7.8	9,272	-0.08%
2023/07/13	17.2	9.39	0	0.00	9.35	17.2	9,296	0.19%
2023/07/12	35.3	9.47	7	9.45	9.45	28.3	9,254	0.31%
2023/07/11	0.1	9.62	0	0.00	9.55	0.1	9,268	0.00%
2023/07/10	19.1	9.54	3	9.54	9.57	16.1	9,706	0.17%
2023/07/07	25.4	9.53	0	0.00	9.52	25.4	9,770	0.26%
2023/07/06	11	9.61	4	9.66	9.62	7	9,764	0.07%
2023/07/05	10	9.71	0	0.00	9.68	10	9,678	0.10%
2023/07/04	17.3	9.73	0	0.00	9.73	17.3	9,583	0.18%
2023/07/03	7.6	9.80	0	0.00	9.79	7.6	9,477	0.08%
2023/06/30	2.4	9.79	10	9.76	9.80	-7.6	9,432	-0.08%
2023/06/29	10.1	9.79	2	9.77	9.76	8.1	9,437	0.09%
2023/06/28	11	9.77	0	0.00	9.76	11	9,388	0.12%
2023/06/27	13.7	9.80	23	9.82	9.78	-9.3	9,351	-0.10%
2023/06/26	20.7	9.89	10	9.87	9.86	10.7	9,304	0.12%
2023/06/21	0.7	9.88	5	9.87	9.88	-4.3	9,320	-0.05%
2023/06/20	1.4	9.88	0	0.00	9.87	1.4	9,288	0.02%
2023/06/19	22.8	9.89	0	0.00	9.87	22.8	9,301	0.25%
2023/06/16	19.9	9.92	3	9.89	9.84	16.9	9,321	0.18%
2023/06/15	10.1	9.82	0	0.00	9.82	10.1	9,265	0.11%
2023/06/14	2.1	9.82	11	9.83	9.83	-9	9,287	-0.10%
2023/06/13	6.1	9.86	31	9.87	9.86	-24.9	9,379	-0.27%
2023/06/12	1	9.89	1.1	9.90	9.89	-0.1	9,492	0.00%
2023/06/09	44.8	9.95	43	9.95	9.94	1.8	9,570	0.02%
2023/06/08	0.2	9.99	1	10.00	9.98	-0.8	9,635	-0.01%
2023/06/07	6	10.03	22	10.00	9.99	-16	9,656	-0.17%
2023/06/06	0	10.00	4.3	9.98	9.98	-4.3	9,649	-0.04%
2023/06/05	24	9.90	119	9.97	10.00	-95	9,478	-1.00%	大賣/
2023/06/02	10	9.79	0	0.00	9.78	10	9,215	0.11%
2023/06/01	10	9.82	0	0.00	9.78	10	9,256	0.11%
2023/05/31	2	9.70	0.2	9.72	9.80	1.9	9,256	0.02%
2023/05/30	2	9.70	27	9.71	9.70	-25	9,138	-0.27%
2023/05/29	5.3	9.73	33	9.77	9.72	-27.7	9,163	-0.30%
2023/05/26	5.1	9.77	8	9.77	9.75	-2.9	9,068	-0.03%
2023/05/25	3	9.89	1	9.90	9.86	2	9,033	0.02%
2023/05/24	10	9.85	23	9.86	9.91	-13	9,089	-0.14%
2023/05/22	15	9.78	2	9.77	9.77	13	9,250	0.14%
2023/05/19	22	9.79	0.7	9.82	9.77	21.3	9,235	0.23%
2023/05/18	14	9.87	3	9.86	9.84	11	9,154	0.12%
2023/05/17	10	9.88	0	0.00	9.88	10	9,108	0.11%
2023/05/16	24.1	9.87	9	9.86	9.87	15.1	9,096	0.17%
2023/05/15	1.1	9.84	160	9.87	9.81	-158.9	9,072	-1.75%	大賣/鉅額交易
2023/05/12	52.5	9.79	34	9.74	9.71	18.5	9,009	0.21%
2023/05/11	52.5	9.79	34	9.74	9.75	18.5	8,916	0.21%
2023/05/10	109.1	9.86	10	9.89	9.88	99.1	8,831	1.12%	大買/
2023/05/09	38	9.90	2	9.93	9.86	36	8,853	0.41%
2023/05/08	26	9.98	0	0.00	9.95	26	8,755	0.30%
2023/05/05	1	10.05	41	10.05	10.00	-40	8,697	-0.46%
2023/05/04	2.2	10.00	15	10.05	10.00	-12.9	8,738	-0.15%
2023/05/03	21	10.01	3	10.03	10.00	18	8,758	0.21%
2023/05/02	18	10.03	10	10.04	10.05	8	8,741	0.09%
2023/04/28	7	10.11	0	0.00	10.10	7	8,671	0.08%
2023/04/27	1.3	10.15	0	0.00	10.10	1.3	8,624	0.02%
2023/04/26	1	10.10	10	10.14	10.20	-9	8,629	-0.10%
2023/04/25	16.2	10.26	15	10.27	10.10	1.2	8,559	0.01%
2023/04/24	0	10.20	5	10.20	10.20	-5	8,208	-0.06%
2023/04/21	4.2	10.15	0.1	10.15	10.15	4.1	8,176	0.05%
2023/04/20	1.1	10.15	14	10.22	10.20	-12.9	8,111	-0.16%
2023/04/19	0	10.15	10	10.16	10.10	-10	7,895	-0.13%
2023/04/18	4.1	10.14	3	10.12	10.10	1.1	7,810	0.01%
2023/04/17	8	10.15	1	10.10	10.10	7	7,763	0.09%
2023/04/14	10	10.15	10.5	10.15	10.15	-0.5	7,671	-0.01%
2023/04/13	44.3	10.18	28.6	10.18	10.15	15.6	7,538	0.21%
2023/04/12	4	10.00	0	0.00	10.05	4	7,072	0.06%
2023/04/11	0.2	10.00	7.5	9.98	9.98	-7.3	6,977	-0.10%
2023/04/10	2	9.92	33	9.89	9.92	-31	6,885	-0.45%
2023/04/07	10	9.86	0	0.00	9.86	10	6,858	0.15%
2023/04/06	1	9.90	0	0.00	9.86	1	6,907	0.01%
2023/03/31	5.3	9.87	0.1	9.89	9.85	5.2	6,890	0.07%
2023/03/30	2	9.88	3	9.91	9.87	-1	6,899	-0.01%
2023/03/29	3	9.91	0	0.00	9.91	3	6,878	0.04%
2023/03/28	0.1	9.95	0	0.00	9.93	0.1	6,987	0.00%
2023/03/27	36.2	9.94	0	0.00	9.92	36.2	7,036	0.51%
2023/03/24	13	9.98	2	9.99	9.97	11	7,059	0.16%
2023/03/23	36.1	9.98	88	9.99	9.98	-51.9	7,094	-0.73%
2023/03/22	4	10.00	38	10.00	9.99	-34	7,123	-0.48%
2023/03/21	2	9.99	5	10.05	9.99	-3	7,163	-0.04%
2023/03/20	11.3	9.99	10	9.99	10.00	1.3	7,139	0.02%
2023/03/17	13.2	9.86	7	9.87	9.88	6.2	7,217	0.09%
2023/03/16	31	9.77	5	9.74	9.71	26	7,200	0.36%
2023/03/15	5.1	9.97	220.2	9.93	9.91	-215.1	7,082	-3.04%	大賣/鉅額交易
2023/03/14	23	10.00	0	0.00	9.98	23	6,966	0.33%
2023/03/13	19.1	10.02	20	10.09	10.10	-0.9	6,910	-0.01%
2023/03/10	0.5	10.10	2.1	10.15	10.10	-1.6	6,826	-0.02%
2023/03/09	14	10.34	10	10.40	10.25	4	7,054	0.06%
2023/03/08	0	0.00	0	10.40	10.35	0	7,674	0.00%
2023/03/07	13.6	10.38	1	10.35	10.40	12.6	7,896	0.16%
2023/03/06	0.2	10.23	2	10.35	10.35	-1.8	7,903	-0.02%
2023/03/03	0	10.15	3	10.20	10.20	-3	7,841	-0.04%
2023/03/02	1	10.20	5	10.20	10.20	-4	7,817	-0.05%
2023/03/01	5.1	10.10	298	10.10	10.10	-293	7,802	-3.75%	大賣/鉅額交易
2023/02/24	9	10.27	3	10.25	10.20	6	7,750	0.08%
2023/02/23	6	10.40	4	10.38	10.40	2	7,676	0.03%
2023/02/22	2.1	10.23	2	10.30	10.30	0.1	7,618	0.00%
2023/02/21	17.1	10.36	5	10.40	10.35	12.1	7,590	0.16%
2023/02/20	108	10.40	16	10.38	10.45	92	7,597	1.21%	大買/
2023/02/17	0.2	10.30	5	10.25	10.30	-4.8	7,480	-0.06%
2023/02/15	0	0.00	0	10.25	10.15	0	7,549	0.00%
2023/02/14	0	0.00	2	10.25	10.20	-2	7,551	-0.03%
2023/02/13	5	10.05	6	10.15	10.15	-1	7,586	-0.01%
2023/02/10	21	10.14	18	10.13	10.10	3	7,591	0.04%
2023/02/08	6	10.30	2.5	10.37	10.35	3.5	7,533	0.05%
2023/02/07	5.1	10.30	5	10.35	10.35	0.1	7,477	0.00%
2023/02/06	4	10.25	1	10.30	10.25	3	7,423	0.04%
2023/02/03	5	10.25	6.1	10.24	10.25	-1.1	7,433	-0.01%
2023/02/02	6.2	10.20	3	10.20	10.25	3.2	7,405	0.04%
2023/02/01	0	0.00	20.2	10.21	10.20	-20.2	7,353	-0.27%
2023/01/31	0	0.00	21	10.13	10.10	-21	7,305	-0.29%
2023/01/30	1	10.00	7.2	10.05	10.05	-6.2	7,209	-0.09%
2023/01/17	0	0.00	18	9.94	9.94	-18	7,126	-0.25%
2023/01/16	7.2	9.92	9	9.91	9.91	-1.8	7,146	-0.03%
2023/01/13	3.2	9.92	0	0.00	9.92	3.2	7,140	0.04%
2023/01/12	10.1	9.95	1	9.97	9.96	9.1	7,156	0.13%
2023/01/11	2	10.10	2	10.05	10.00	0	7,203	0.00%
2023/01/10	6	10.06	0.5	10.05	10.10	5.5	7,213	0.08%
2023/01/09	100.6	10.00	43	10.00	10.00	57.6	7,196	0.80%
2023/01/06	8	9.95	0	0.00	9.93	8	7,196	0.11%
2023/01/05	12	10.05	0.5	9.96	9.91	11.5	7,325	0.16%
2023/01/04	0	0.00	6	9.98	9.93	-6	7,347	-0.08%
2023/01/03	7.8	9.91	6	9.92	9.90	1.8	7,402	0.02%
2022/12/29	11	9.87	4	9.86	9.87	7	7,436	0.09%
2022/12/28	11	9.95	2.2	9.98	9.90	8.8	7,457	0.12%
2022/12/27	0	0.00	20	10.01	10.00	-20	7,475	-0.27%
2022/12/26	21	9.97	11	10.10	10.00	10	7,463	0.13%
2022/12/22	1	9.99	12	9.97	9.96	-11	7,528	-0.15%
2022/12/21	3.1	9.74	0	0.00	9.72	3.1	7,623	0.04%
2022/12/20	10.2	9.85	19	9.80	9.73	-8.8	7,659	-0.12%
2022/12/19	1	10.00	17.3	9.99	9.96	-16.3	7,717	-0.21%
2022/12/16	18	10.00	3	9.99	10.00	15	7,685	0.20%
2022/12/15	2	10.13	8	10.15	10.10	-6	7,699	-0.08%
2022/12/14	7.3	10.07	1	10.05	10.05	6.3	7,702	0.08%
2022/12/13	27	10.06	10	10.05	10.00	17	7,665	0.22%
2022/12/12	6.1	10.00	0	0.00	10.00	6.1	7,622	0.08%
2022/12/09	10	10.20	20	10.13	10.10	-10	7,653	-0.13%
2022/12/08	9	10.00	0	0.00	9.99	9	7,581	0.12%
2022/12/07	3	10.07	2	10.15	10.05	1	7,571	0.01%
2022/12/06	5	10.15	8	10.23	10.10	-3	7,540	-0.04%
2022/12/05	6	10.33	41.5	10.38	10.25	-35.5	7,512	-0.47%
2022/12/02	13	10.25	25	10.30	10.25	-12	7,473	-0.16%
2022/12/01	8.2	10.30	0	0.00	10.15	8.2	7,517	0.11%
2022/11/30	8.2	10.55	72.5	10.49	10.40	-64.4	7,233	-0.89%
2022/11/29	21	10.32	52.5	10.20	10.25	-31.5	6,565	-0.48%
2022/11/28	20	9.83	19	9.93	9.97	1	6,450	0.02%
2022/11/25	13.1	9.91	10	9.95	9.91	3.1	6,493	0.05%
2022/11/24	10	9.90	81.2	9.92	9.89	-71.2	6,604	-1.08%
2022/11/23	5	9.84	45	9.83	9.86	-40	6,740	-0.59%
2022/11/22	3.5	9.74	11.6	9.74	9.82	-8.1	6,898	-0.12%
2022/11/21	23	9.77	0	0.00	9.75	23	7,213	0.32%
2022/11/18	46.4	9.86	0	9.87	9.78	46.4	9,036	0.51%
2022/11/17	6.1	9.89	41.7	9.83	9.86	-35.6	9,879	-0.36%
2022/11/16	30.5	9.80	3	9.94	9.72	27.5	9,860	0.28%
2022/11/15	11	9.85	6.2	9.85	9.89	4.8	9,816	0.05%
2022/11/14	10	9.78	19	9.79	9.80	-9	9,802	-0.09%
2022/11/11	26	9.75	3	9.84	9.70	23	9,807	0.23%
2022/11/09	3	9.67	10	9.73	9.72	-7	9,980	-0.07%
2022/11/08	25	9.60	6	9.64	9.64	19	9,939	0.19%
2022/11/07	4	9.64	2	9.64	9.64	2	9,933	0.02%
2022/11/04	0	0.00	12	9.52	9.56	-12	10,020	-0.12%
2022/11/03	9	9.49	0	0.00	9.50	9	10,045	0.09%
2022/11/02	0	0.00	1	9.59	9.57	-1	10,089	-0.01%
2022/11/01	0	0.00	109	9.45	9.52	-109	10,087	-1.08%	大賣/鉅額交易
2022/10/31	0	9.34	10	9.38	9.39	-10	10,107	-0.10%
2022/10/28	2	9.36	3	9.46	9.27	-1	10,208	-0.01%
2022/10/27	1.2	9.40	0	0.00	9.45	1.2	10,323	0.01%
2022/10/26	100	9.26	1	9.30	9.30	99	10,332	0.96%
2022/10/25	2.1	9.20	7	9.28	9.29	-5	10,417	-0.05%
2022/10/24	0	0.00	5	9.26	9.26	-5	10,475	-0.05%
2022/10/21	0	0.00	3	9.20	9.20	-3	10,512	-0.03%
2022/10/20	13.3	9.08	9	9.13	9.15	4.3	10,592	0.04%
2022/10/19	4.1	9.23	0	0.00	9.19	4.1	10,611	0.04%
2022/10/18	0.1	9.16	3	9.25	9.28	-2.9	10,650	-0.03%
2022/10/17	3	9.06	0	0.00	9.13	3	10,750	0.03%
2022/10/14	0	0.00	2	9.22	9.16	-2	10,749	-0.02%
2022/10/13	6	9.05	4	9.17	9.03	2	10,789	0.02%
2022/10/12	2	9.18	1	9.28	9.25	1	10,850	0.01%
2022/10/11	13.1	9.39	11	9.33	9.30	2.1	10,897	0.02%
2022/10/07	10	9.66	25	9.69	9.63	-15	10,897	-0.14%
2022/10/06	24	9.59	0	0.00	9.58	24	11,005	0.22%
2022/10/05	3	9.69	6	9.73	9.68	-3	11,108	-0.03%
2022/10/04	7	9.65	4.2	9.68	9.71	2.8	11,268	0.02%
2022/10/03	8.1	9.46	5.5	9.58	9.54	2.6	11,292	0.02%
2022/09/30	0	0.00	1	9.35	9.51	-1	11,360	-0.01%
2022/09/29	1	9.30	10	9.37	9.45	-9	11,389	-0.08%
2022/09/28	4	9.17	3	9.11	9.10	1	11,416	0.01%
2022/09/27	7.1	9.36	10	9.43	9.40	-2.9	11,404	-0.03%
2022/09/26	38	9.49	76.1	9.53	9.41	-38.1	11,482	-0.33%
2022/09/23	19.2	9.90	10	9.90	9.85	9.2	11,621	0.08%
2022/09/22	22.6	9.90	0	0.00	9.87	22.6	11,850	0.19%
2022/09/21	65	10.03	41	9.99	9.97	24	11,881	0.20%
2022/09/20	16	10.05	6	10.05	10.05	10	11,886	0.08%
2022/09/19	61	10.06	26	10.02	10.00	35	12,061	0.29%
2022/09/16	3	10.10	0	0.00	10.10	3	12,314	0.02%
2022/09/15	12	10.10	12.1	10.12	10.10	-0.1	12,578	0.00%
2022/09/14	11	10.05	0	0.00	10.05	11	12,823	0.09%
2022/09/13	65	10.20	180	10.20	10.15	-115	12,975	-0.89%	大賣/鉅額交易
2022/09/12	1.2	10.16	20	10.15	10.15	-18.8	13,295	-0.14%
2022/09/08	2	10.05	51	10.05	10.15	-49	13,427	-0.36%
2022/09/07	5	9.98	0	0.00	9.96	5	13,526	0.04%
2022/09/06	28	10.09	1	10.05	10.00	27	13,541	0.20%
2022/09/05	2	10.10	21	10.10	10.05	-19	13,649	-0.14%
2022/09/02	24	10.16	0	0.00	10.10	24	13,751	0.17%
2022/09/01	57.8	10.33	2.8	10.31	10.25	55	13,689	0.40%
2022/08/31	2	10.25	20	10.30	10.25	-18	13,681	-0.13%
2022/08/30	121	10.34	70	10.35	10.35	51	13,560	0.38%	大買/
2022/08/29	29	10.29	14	10.30	10.35	15	13,427	0.11%
2022/08/26	139	10.66	75.4	10.61	10.60	63.6	13,328	0.48%	大買/
2022/08/25	287	10.86	126.3	10.95	10.70	160.7	13,092	1.23%	大買/大賣/鉅額交易
2022/08/24	10	10.80	23.4	10.88	11.10	-13.4	11,384	-0.12%
2022/08/23	0	0.00	5	10.15	10.10	-5	10,588	-0.05%
2022/08/22	1	10.15	2	10.15	10.15	-1	10,674	-0.01%
2022/08/19	5	10.23	30	10.20	10.25	-25	10,711	-0.23%
2022/08/18	16	10.31	5	10.35	10.25	11	10,717	0.10%
2022/08/17	39	10.44	14	10.39	10.40	25	10,713	0.23%
2022/08/16	2	10.20	2	10.30	10.20	0	10,592	0.00%
2022/08/15	4	10.28	1	10.30	10.25	3.1	10,608	0.03%
2022/08/12	2	10.30	1	10.20	10.25	1	10,655	0.01%
2022/08/11	6	10.21	6	10.26	10.25	0	10,742	0.00%
2022/08/10	0.1	10.15	1	10.15	10.15	-0.9	10,846	-0.01%
2022/08/09	2	10.00	7	10.01	10.10	-5	10,909	-0.05%
2022/08/08	7.4	9.99	4	10.05	10.10	3.4	10,975	0.03%
2022/08/05	11	10.00	7	10.01	10.05	4	11,089	0.04%
2022/08/04	20.9	9.92	110	9.81	9.94	-89.1	11,404	-0.78%	大賣/
2022/08/03	26.3	10.07	36	10.02	10.00	-9.7	11,447	-0.08%
2022/08/02	16	10.18	5	10.20	10.20	11	11,610	0.09%
2022/08/01	6	10.21	44	10.27	10.35	-38	12,219	-0.31%
2022/07/29	3	10.20	77	10.15	10.20	-74	12,320	-0.60%
2022/07/28	13	10.05	6	10.14	10.05	7	12,333	0.06%
2022/07/27	1.1	10.00	6.5	10.01	10.00	-5.4	12,369	-0.04%
2022/07/26	35	10.14	0	0.00	10.15	35	12,377	0.28%
2022/07/25	190	10.20	62	10.11	10.20	128	12,486	1.03%	大買/鉅額交易
2022/07/22	1	10.00	207	10.00	10.00	-206	12,549	-1.64%	大賣/鉅額交易
2022/07/21	11	10.05	128	10.09	10.10	-117	12,831	-0.91%	大賣/鉅額交易
2022/07/20	2	10.05	24.8	10.10	10.05	-22.8	13,026	-0.17%
2022/07/19	123.8	10.00	29.4	10.04	10.10	94.4	13,239	0.71%	大買/
2022/07/18	20.4	9.71	12	9.56	9.95	8.4	13,297	0.06%
2022/07/15	12	9.48	1	9.48	9.54	11	14,084	0.08%
2022/07/14	0	9.42	13	9.44	9.60	-13	14,237	-0.09%
2022/07/13	4	9.29	17	9.25	9.31	-13	14,311	-0.09%
2022/07/12	6.3	9.01	1	9.04	9.00	5.3	14,815	0.04%
2022/07/11	27.7	9.21	0	0.00	9.18	27.7	15,118	0.18%
2022/07/08	8.4	9.40	0	0.00	9.31	8.4	15,512	0.05%
2022/07/07	1.1	9.12	4	9.31	9.33	-2.9	16,064	-0.02%
2022/07/06	5.1	9.33	5	9.36	9.25	0.1	16,577	0.00%
2022/07/05	3	9.38	2	9.42	9.47	1	18,025	0.01%
2022/07/04	2.2	9.12	6	9.12	9.13	-3.9	21,274	-0.02%
2022/07/01	44.2	9.25	33	9.13	9.08	11.2	25,119	0.04%
2022/06/30	37.5	9.72	20	9.61	9.60	17.5	33,400	0.05%
2022/06/29	11	9.95	56	9.97	9.95	-45	36,234	-0.12%
2022/06/28	34	10.04	16	10.04	10.05	18	36,226	0.05%
2022/06/27	39	10.02	25	10.00	10.00	14	36,209	0.04%
2022/06/24	22	10.15	22	10.04	10.05	0	36,091	0.00%
2022/06/23	33.1	10.02	12.1	10.03	10.00	21	35,920	0.06%
2022/06/22	27.1	10.21	4	10.15	10.15	23.1	35,697	0.06%
2022/06/21	8.2	10.37	4.1	10.44	10.50	4.2	35,509	0.01%
2022/06/20	23.8	10.61	6	10.52	10.45	17.8	35,459	0.05%
2022/06/17	3	10.93	169	10.99	10.90	-166	35,335	-0.47%	大賣/鉅額交易
2022/06/16	10	11.19	39	11.18	11.05	-29	35,304	-0.08%
2022/06/15	1	11.10	2	11.15	11.10	-1	35,321	0.00%
2022/06/14	1	11.00	12	11.02	11.05	-11	35,358	-0.03%
2022/06/13	6	11.10	20	11.05	11.05	-14	35,334	-0.04%
2022/06/10	12	11.29	50	11.22	11.25	-38	35,315	-0.11%
2022/06/09	10	11.25	7	11.25	11.25	3	35,301	0.01%
2022/06/08	33	11.20	0	0.00	11.20	33	35,269	0.09%
2022/06/07	1	11.25	5	11.21	11.20	-4	35,321	-0.01%
2022/06/06	7	11.24	0	0.00	11.20	7	35,401	0.02%
2022/06/02	5	11.14	0	0.00	11.10	5	35,673	0.01%
2022/06/01	1	11.15	0	0.00	11.10	1	35,863	0.00%
2022/05/31	0.1	11.15	10	11.13	11.15	-9.9	35,963	-0.03%
2022/05/30	6	11.18	8	11.21	11.15	-2	36,459	-0.01%
2022/05/26	2	11.00	0	0.00	10.95	2	36,846	0.01%
2022/05/25	1	11.00	5	11.04	11.00	-4	36,951	-0.01%
2022/05/24	7	10.97	1	10.95	10.95	6	37,303	0.02%
2022/05/23	0	0.00	1	11.00	11.05	-1	37,329	0.00%
2022/05/20	1.1	10.95	14	10.99	10.95	-12.9	37,505	-0.03%
2022/05/19	7	10.83	7	10.88	10.95	0	37,508	0.00%
2022/05/18	10.3	11.05	24	11.08	11.10	-13.7	37,481	-0.04%
2022/05/17	1	10.80	3	10.82	10.85	-2	37,413	-0.01%
2022/05/16	15.1	10.73	0	0.00	10.70	15.1	37,443	0.04%
2022/05/13	10.1	10.70	0.2	10.70	10.70	9.9	37,524	0.03%
2022/05/12	58	10.78	24	10.79	10.55	34	37,684	0.09%
2022/05/11	90.1	11.05	16.1	11.03	11.00	74	37,397	0.20%
2022/05/10	16.1	10.93	19	10.79	11.00	-2.9	37,321	-0.01%
2022/05/09	155.2	11.17	158.6	11.12	11.05	-3.4	37,168	-0.01%	大買/大賣/
2022/05/06	28.1	11.66	4.4	11.66	11.65	23.7	36,654	0.06%
2022/05/05	2	11.83	10	11.86	11.80	-8	36,740	-0.02%
2022/05/04	7	11.83	9	11.89	11.75	-2	36,829	-0.01%
2022/05/03	22	11.71	2	11.70	11.75	20	37,122	0.05%
2022/04/29	2	11.83	16	11.81	11.80	-14	37,366	-0.04%
2022/04/28	20.1	11.80	18.2	11.76	11.80	1.9	37,477	0.00%
2022/04/27	19.1	11.66	45	11.63	11.65	-25.9	37,496	-0.07%
2022/04/26	15.1	11.94	10	11.94	11.90	5.1	37,380	0.01%
2022/04/25	101	11.96	10.5	11.96	11.95	90.5	37,312	0.24%	大買/
2022/04/22	1	12.25	12	12.25	12.20	-11	37,140	-0.03%
2022/04/21	58	12.52	64	12.52	12.40	-6	37,095	-0.02%
2022/04/20	8.2	12.14	81	12.13	12.10	-72.8	36,661	-0.20%
2022/04/19	27	12.06	39.2	12.11	12.05	-12.2	36,700	-0.03%
2022/04/18	56.1	12.02	22	12.02	11.95	34.1	36,663	0.09%
2022/04/15	37.1	12.31	39	12.33	12.20	-1.9	36,204	-0.01%
2022/04/14	51.5	12.48	37	12.51	12.35	14.5	36,434	0.04%
2022/04/13	48.2	12.66	87	12.59	12.65	-38.8	36,072	-0.11%
2022/04/12	105	12.45	14	12.44	12.40	91	35,556	0.26%	大買/
2022/04/11	218.9	12.84	167.5	12.80	12.60	51.4	35,165	0.15%	大買/大賣/
2022/04/08	659.3	13.26	669.2	13.04	13.05	-10	33,990	-0.03%	大買/大賣/
2022/04/07	396.4	13.52	960.1	13.54	13.05	-563.7	31,736	-1.78%	大買/大賣/鉅額交易
2022/04/06	1,477.2	13.85	1,188.1	13.87	13.95	289.1	28,152	1.03%	大買/大賣/鉅額交易
2022/04/01	495	13.03	241.7	13.01	13.35	253.3	19,894	1.27%	大買/大賣/鉅額交易
2022/03/31	1.1	12.15	29	12.15	12.15	-27.9	16,983	-0.16%
2022/03/30	24	12.10	34.2	12.13	12.15	-10.2	17,314	-0.06%
2022/03/29	0	0.00	16	12.18	12.10	-16	17,363	-0.09%
2022/03/28	21	12.03	1	12.10	12.15	20	17,381	0.12%
2022/03/25	9	12.14	1	12.20	12.10	8	17,342	0.05%
2022/03/24	17	12.15	3	12.20	12.20	14	17,335	0.08%
2022/03/23	6	12.31	20	12.27	12.25	-14	17,355	-0.08%
2022/03/22	2	12.20	56.2	12.20	12.25	-54.2	17,671	-0.31%
2022/03/21	13	12.17	23	12.18	12.15	-10	17,629	-0.06%
2022/03/18	12	12.08	33	12.04	12.00	-21	17,744	-0.12%
2022/03/17	6	11.98	3	11.97	12.00	3	17,850	0.02%
2022/03/16	8.4	11.86	2.4	11.87	11.85	5.9	18,162	0.03%
2022/03/15	3	11.90	24.2	11.92	11.85	-21.2	18,275	-0.12%
2022/03/14	15	12.00	14	12.01	12.00	1	18,292	0.01%
2022/03/11	4	11.96	21	11.95	11.90	-17	18,455	-0.09%
2022/03/10	4.5	12.09	1	12.00	12.00	3.5	18,545	0.02%
2022/03/09	16	11.90	26	11.89	11.90	-10	18,671	-0.05%
2022/03/08	31.5	11.87	7.1	11.79	11.75	24.5	18,824	0.13%
2022/03/07	78.8	12.00	14.1	12.00	12.00	64.6	18,749	0.34%
2022/03/04	5	12.29	39	12.28	12.25	-34	18,841	-0.18%
2022/03/03	161.6	12.50	115.1	12.45	12.50	46.5	19,070	0.24%	大買/大賣/
2022/03/02	7.1	12.32	18	12.43	12.45	-10.9	19,204	-0.06%
2022/03/01	6.2	12.16	151	12.23	12.15	-144.8	19,341	-0.75%	大賣/鉅額交易
2022/02/25	6.1	11.98	4	12.00	11.95	2.1	20,449	0.01%
2022/02/24	59.1	12.02	48	12.04	11.95	11.1	20,743	0.05%
2022/02/23	0	0.00	5	12.20	12.20	-5	20,664	-0.02%
2022/02/22	13.2	12.21	13	12.25	12.15	0.2	21,260	0.00%
2022/02/21	1	12.30	9	12.37	12.35	-8	21,768	-0.04%
2022/02/18	14.1	12.34	0	0.00	12.35	14.1	21,917	0.06%
2022/02/17	21	12.36	0	0.00	12.30	21	22,223	0.09%
2022/02/16	105	12.30	1.1	12.30	12.30	103.9	22,519	0.46%	大買/鉅額交易
2022/02/15	36.1	12.31	1	12.35	12.25	35.1	22,942	0.15%
2022/02/14	46	12.44	14	12.59	12.35	32	23,948	0.13%
2022/02/11	20.1	12.60	20.5	12.58	12.60	-0.4	26,198	0.00%
2022/02/10	9	12.55	2	12.60	12.60	7	26,388	0.03%
2022/02/09	0	0.00	11.3	12.60	12.65	-11.3	26,785	-0.04%
2022/02/08	2	12.55	0	0.00	12.60	2	26,801	0.01%
2022/02/07	5	12.40	26.5	12.50	12.55	-21.5	27,010	-0.08%
2022/01/26	3	12.10	12	12.10	12.10	-9	27,054	-0.03%
2022/01/25	59.2	12.15	0.1	12.15	12.05	59.2	27,135	0.22%
2022/01/24	48	12.38	17.5	12.35	12.35	30.5	26,958	0.11%
2022/01/21	16	12.65	15	12.60	12.55	1	26,754	0.00%
2022/01/20	3	12.80	11.4	12.81	12.90	-8.4	26,665	-0.03%
2022/01/19	74	12.95	2	13.00	12.80	72	26,597	0.27%
2022/01/18	20	12.91	2	12.98	12.85	18	26,460	0.07%
2022/01/17	15	12.86	2	12.90	12.95	13	26,407	0.05%
2022/01/14	8	12.82	27.4	12.84	12.80	-19.4	26,488	-0.07%
2022/01/13	22	13.00	2.1	13.02	12.95	19.9	26,401	0.08%
2022/01/12	2.6	12.80	27.2	12.79	12.85	-24.7	26,115	-0.09%
2022/01/11	2	12.68	4.2	12.64	12.65	-2.2	26,206	-0.01%
2022/01/10	14	12.68	12	12.65	12.75	2	26,883	0.01%
2022/01/07	48.3	13.04	47.2	12.81	12.75	1	26,887	0.00%
2022/01/06	1.4	12.70	12	12.70	12.75	-10.6	26,450	-0.04%
2022/01/05	3	12.78	6.2	12.77	12.75	-3.2	26,672	-0.01%
2022/01/04	8	12.79	105.4	12.80	12.80	-97.4	26,803	-0.36%	大賣/
2022/01/03	64	12.98	80.4	12.99	12.95	-16.3	26,778	-0.06%
2021/12/30	96.1	13.17	155.3	13.21	13.15	-59.2	26,561	-0.22%	大賣/
2021/12/29	28.4	12.82	91.4	12.80	12.85	-63	25,668	-0.25%
2021/12/28	35.4	12.64	11	12.64	12.70	24.4	25,699	0.10%
2021/12/27	34.1	12.46	21	12.50	12.50	13.1	25,819	0.05%
2021/12/24	30.2	12.50	70	12.52	12.45	-39.8	26,246	-0.15%
2021/12/23	2	12.55	13	12.55	12.55	-11	26,443	-0.04%
2021/12/22	0	12.55	8	12.54	12.50	-8	27,376	-0.03%
2021/12/21	5	12.55	3	12.50	12.50	2	28,001	0.01%
2021/12/20	17	12.47	0	0.00	12.45	17	29,617	0.06%
2021/12/17	0.1	12.60	12	12.60	12.45	-11.9	29,775	-0.04%
2021/12/16	3	12.63	34.2	12.50	12.65	-31.2	29,850	-0.10%
2021/12/15	14	12.30	32	12.30	12.30	-18	29,706	-0.06%
2021/12/14	30	12.31	7	12.30	12.25	23	30,065	0.08%
2021/12/13	50.1	12.42	15.3	12.45	12.40	34.8	30,375	0.11%
2021/12/10	22.4	12.50	59.3	12.50	12.45	-36.9	30,353	-0.12%
2021/12/09	8	12.71	221	12.70	12.70	-213	30,048	-0.71%	大賣/鉅額交易
2021/12/08	55	12.70	130	12.70	12.65	-75	30,221	-0.25%	大賣/
2021/12/07	53	12.65	49	12.74	12.65	4	30,320	0.01%
2021/12/06	24	12.65	0	0.00	12.65	24	30,192	0.08%
2021/12/03	5	12.65	150	12.70	12.70	-145	30,222	-0.48%	大賣/鉅額交易
2021/12/02	87.5	12.61	8	12.60	12.55	79.5	30,255	0.26%
2021/12/01	4	12.61	138	12.72	12.75	-134	30,440	-0.44%	大賣/鉅額交易
2021/11/30	45.2	12.84	8	12.80	12.70	37.2	30,396	0.12%
2021/11/29	44	12.78	23	12.85	12.85	21	30,331	0.07%
2021/11/26	29.4	13.12	154.7	13.24	13.10	-125.3	30,064	-0.42%	大賣/鉅額交易
2021/11/25	80.4	13.48	136.5	13.42	13.40	-56.1	29,549	-0.19%	大賣/
2021/11/24	261.2	13.63	116	13.55	13.65	145.2	29,231	0.50%	大買/大賣/鉅額交易
2021/11/23	38.3	13.36	52.5	13.39	13.35	-14.2	28,286	-0.05%
2021/11/22	78	13.30	78	13.27	13.30	0	27,989	0.00%
2021/11/19	197.8	13.31	110.4	13.30	13.25	87.4	27,874	0.31%	大買/大賣/
2021/11/18	52.1	13.00	46	13.08	13.15	6.1	27,568	0.02%
2021/11/17	32	13.08	76	13.10	13.10	-44	27,110	-0.16%
2021/11/16	64	13.14	51.4	13.18	13.05	12.6	27,495	0.05%
2021/11/15	51.3	13.17	21	13.13	13.05	30.3	27,843	0.11%
2021/11/12	32	13.10	10	13.11	13.10	22	28,174	0.08%
2021/11/11	91.2	13.33	106	13.36	13.25	-14.8	28,204	-0.05%	大賣/
2021/11/10	260	13.24	296.6	13.28	13.10	-36.6	27,698	-0.13%	大買/大賣/
2021/11/09	24.2	12.62	36	12.73	12.65	-11.8	25,509	-0.05%
2021/11/08	79	12.69	136.3	12.70	12.65	-57.3	25,404	-0.23%	大賣/
2021/11/05	55	12.48	6	12.48	12.50	49	25,329	0.19%
2021/11/04	65	12.56	7	12.56	12.40	58	25,625	0.23%
2021/11/03	10	12.33	203	12.35	12.40	-193	26,052	-0.74%	大賣/鉅額交易
2021/11/02	36	12.24	87	12.29	12.15	-51	26,103	-0.20%
2021/11/01	2	12.20	24	12.23	12.25	-22	26,225	-0.08%
2021/10/29	14	12.10	2	12.10	12.10	12	26,370	0.05%
2021/10/28	21	12.11	27	12.20	12.20	-6	26,456	-0.02%
2021/10/27	92	12.10	44	12.10	12.15	48	26,651	0.18%
2021/10/26	28	12.19	2	12.25	12.15	26	26,817	0.10%
2021/10/25	76	12.17	1	12.20	12.20	75	26,961	0.28%
2021/10/22	79	12.16	13	12.12	12.15	66	27,297	0.24%
2021/10/21	15	12.32	0	0.00	12.35	15	27,363	0.05%
2021/10/20	2	12.40	0	0.00	12.35	2	27,639	0.01%
2021/10/19	15.2	12.53	16	12.52	12.55	-0.8	28,044	0.00%
2021/10/18	23.1	12.46	263	12.41	12.60	-240	28,083	-0.85%	大賣/鉅額交易
2021/10/15	4.9	12.09	7	12.13	12.05	-2.1	28,389	-0.01%
2021/10/14	21	11.94	6	12.02	11.95	15	28,772	0.05%
2021/10/13	34	12.04	7	12.18	12.05	27	28,850	0.09%
2021/10/12	193.2	12.18	40.5	12.29	12.10	152.7	29,111	0.52%	大買/鉅額交易
2021/10/08	7	12.41	7	12.36	12.25	0	29,500	0.00%
2021/10/07	8	12.38	136	12.40	12.40	-128	30,239	-0.42%	大賣/鉅額交易
2021/10/06	13	12.32	33	12.23	12.20	-20	31,386	-0.06%
2021/10/05	29.3	12.13	48	12.20	12.45	-18.7	31,761	-0.06%
2021/10/04	141.2	12.24	169	12.14	12.15	-27.8	31,832	-0.09%	大買/大賣/
2021/10/01	305	12.45	241	12.55	12.35	64	32,110	0.20%	大買/大賣/
2021/09/30	147.1	12.86	255.1	12.95	12.90	-108	32,939	-0.33%	大買/大賣/鉅額交易
2021/09/29	214.2	13.27	194	13.20	13.00	20.2	33,708	0.06%	大買/大賣/
2021/09/28	82.3	13.20	231.4	13.25	13.30	-149.1	34,558	-0.43%	大賣/鉅額交易
2021/09/27	276.6	13.29	378	13.06	13.20	-101.4	45,563	-0.22%	大買/大賣/鉅額交易
2021/09/24	8	12.62	39	12.60	12.55	-31	52,443	-0.06%
2021/09/23	4	12.35	12	12.40	12.45	-8	54,001	-0.01%
2021/09/22	26	12.21	36	12.28	12.30	-10	55,051	-0.02%
2021/09/17	63.1	12.66	26	12.73	12.60	37.1	55,419	0.07%
2021/09/16	17.1	12.86	92	12.92	12.95	-74.9	55,422	-0.14%
2021/09/15	9	12.63	45	12.68	12.65	-36	55,474	-0.06%
2021/09/14	25	12.62	10	12.65	12.60	15	56,504	0.03%
2021/09/13	37	12.72	49.7	12.71	12.75	-12.7	57,625	-0.02%
2021/09/10	26	12.52	35.2	12.44	12.50	-9.2	58,214	-0.02%
2021/09/09	66.7	12.13	30	12.16	12.25	36.7	58,662	0.06%
2021/09/08	21.2	12.24	21	12.28	12.10	0.2	59,011	0.00%
2021/09/07	18.3	12.28	120	12.30	12.35	-101.7	60,105	-0.17%	大賣/鉅額交易
2021/09/06	138.2	12.23	66	12.25	12.10	72.2	60,313	0.12%	大買/
2021/09/03	138	12.51	15	12.57	12.50	123	60,414	0.20%	大買/鉅額交易
2021/09/02	77.2	12.61	40.5	12.69	12.45	36.7	61,094	0.06%
2021/09/01	12	12.80	23	12.83	12.80	-11	61,915	-0.02%
2021/08/31	3.1	12.81	14	12.73	12.90	-10.9	62,423	-0.02%
2021/08/30	21.3	12.86	116	12.86	12.95	-94.7	63,435	-0.15%	大賣/
2021/08/27	144	12.80	223	12.69	12.75	-79	64,408	-0.12%	大買/大賣/
2021/08/26	17	12.64	40	12.72	12.60	-23	66,667	-0.03%
2021/08/25	49.5	12.61	14	12.69	12.65	35.5	70,072	0.05%
2021/08/24	45.1	12.59	41	12.61	12.60	4.1	71,890	0.01%
2021/08/23	25	12.36	60	12.42	12.45	-35	72,965	-0.05%
2021/08/20	197	12.28	170.9	12.39	12.10	26.1	73,470	0.04%	大買/大賣/
2021/08/19	298.5	12.76	331	12.77	12.45	-32.5	73,477	-0.04%	大買/大賣/
2021/08/18	163.4	12.56	204	12.64	13.10	-40.7	73,562	-0.06%	大買/大賣/
2021/08/17	89.4	12.89	23	12.83	12.70	66.4	75,205	0.09%
2021/08/16	125.6	13.21	296	13.30	13.05	-170.4	76,159	-0.22%	大買/大賣/鉅額交易
2021/08/13	37	13.43	24	13.47	13.35	13	76,656	0.02%
2021/08/12	9.1	13.37	32	13.39	13.40	-22.9	77,436	-0.03%
2021/08/11	68.2	13.30	78	13.35	13.30	-9.8	78,818	-0.01%
2021/08/10	89.3	13.45	66	13.57	13.40	23.3	81,004	0.03%
2021/08/09	77.6	13.62	86	13.68	13.65	-8.4	82,384	-0.01%
2021/08/06	12	13.40	41	13.44	13.35	-29	83,982	-0.03%
2021/08/05	221.5	13.33	13.1	13.36	13.30	208.4	86,269	0.24%	大買/鉅額交易
2021/08/04	21.3	13.45	15	13.44	13.50	6.3	90,551	0.01%
2021/08/03	32.2	13.36	7	13.37	13.35	25.2	93,451	0.03%
2021/08/02	4.3	13.44	35	13.32	13.45	-30.8	95,605	-0.03%
2021/07/30	20.2	13.17	21	13.15	13.15	-0.9	99,502	0.00%
2021/07/29	27.2	13.16	5	13.15	13.10	22.2	101,748	0.02%
2021/07/28	11	12.89	248	12.91	12.95	-237	104,518	-0.23%	大賣/鉅額交易
2021/07/27	13.2	13.05	7	13.12	13.00	6.1	111,601	0.01%
2021/07/26	115.2	13.25	47	13.26	13.15	68.2	116,955	0.06%	大買/
2021/07/23	36.1	13.20	121.1	13.17	13.35	-85	120,870	-0.07%	大賣/
2021/07/22	45.3	12.96	66.2	13.03	12.90	-20.9	125,034	-0.02%
2021/07/21	219.8	13.02	191.5	12.99	12.85	28.2	127,074	0.02%	大買/大賣/
2021/07/20	226	13.28	44.4	13.29	13.30	181.6	127,665	0.14%	大買/鉅額交易
2021/07/19	155.3	13.50	65.3	13.44	13.60	90	129,987	0.07%	大買/
2021/07/16	209.5	13.68	29	13.61	13.55	180.5	136,561	0.13%	大買/鉅額交易
2021/07/15	83.2	13.61	91.4	13.52	13.70	-8.2	139,434	-0.01%
2021/07/14	127.1	13.28	416.5	13.29	13.15	-289.4	143,339	-0.20%	大買/大賣/鉅額交易
2021/07/13	427.6	13.55	746	13.61	13.40	-318.4	148,691	-0.21%	大買/大賣/鉅額交易
2021/07/12	100.8	13.96	74	14.00	13.80	26.8	151,230	0.02%
2021/07/09	295	13.87	86	13.89	13.85	209	156,481	0.13%	大買/鉅額交易
2021/07/08	88.9	13.93	159	13.99	13.95	-70.1	158,400	-0.04%	大賣/
2021/07/07	370.5	13.91	463	13.86	13.85	-92.5	161,341	-0.06%	大買/大賣/
2021/07/06	320.2	14.29	395.4	14.39	14.25	-75.2	164,026	-0.05%	大買/大賣/
2021/07/05	330.5	14.51	230.5	14.55	14.35	100	166,066	0.06%	大買/大賣/
2021/07/02	3,723.6	15.43	2,956.7	15.13	14.55	766.9	165,140	0.46%	大買/大賣/鉅額交易
2021/07/01	1,399.8	14.66	3,763	14.71	15.30	-2,363.1	155,173	-1.52%	大買/大賣/鉅額交易
2021/06/30	2,333.6	13.74	425	13.81	13.95	1,908.5	147,233	1.30%	大買/大賣/鉅額交易
2021/06/29	215.2	13.69	211.1	13.76	13.50	4.1	145,717	0.00%	大買/大賣/
2021/06/28	72.5	13.49	106.1	13.50	13.65	-33.6	145,011	-0.02%	大賣/
2021/06/25	127.1	13.58	122	13.59	13.55	5.1	144,718	0.00%	大買/大賣/
2021/06/24	151.4	13.46	130	13.50	13.55	21.4	145,116	0.01%	大買/大賣/
2021/06/23	400	13.49	318	13.41	13.40	82	144,797	0.06%	大買/大賣/
2021/06/22	151	13.48	191.2	13.33	13.60	-40.2	143,779	-0.03%	大買/大賣/
2021/06/21	212.2	12.80	130	12.81	12.80	82.2	142,781	0.06%	大買/大賣/
2021/06/18	258.1	13.28	131.1	13.20	13.15	127	142,138	0.09%	大買/大賣/鉅額交易
2021/06/17	100	13.41	69	13.43	13.45	31	141,885	0.02%
2021/06/16	148	13.61	287.7	13.60	13.55	-139.7	141,898	-0.10%	大買/大賣/鉅額交易
2021/06/15	118	13.33	53	13.34	13.30	65	140,889	0.05%	大買/
2021/06/11	93.3	13.53	159	13.46	13.45	-65.8	140,783	-0.05%	大賣/
2021/06/10	118.2	13.32	75	13.33	13.45	43.2	140,737	0.03%	大買/
2021/06/09	209.4	13.49	83	13.45	13.40	126.4	140,472	0.09%	大買/鉅額交易
2021/06/08	47.2	13.88	144	13.91	13.80	-96.8	139,976	-0.07%	大賣/
2021/06/07	243	14.07	276.1	14.00	14.05	-33.1	139,939	-0.02%	大買/大賣/
2021/06/04	164.3	14.05	217	14.06	13.95	-52.7	139,444	-0.04%	大買/大賣/
2021/06/03	674.1	14.50	417.5	14.45	14.35	256.7	139,140	0.18%	大買/大賣/鉅額交易
2021/06/02	576.6	14.09	654.5	14.09	14.25	-77.9	138,396	-0.06%	大買/大賣/
2021/06/01	262.4	13.44	290.2	13.48	13.50	-27.8	135,903	-0.02%	大買/大賣/
2021/05/31	338.4	13.19	178.8	13.18	13.05	159.6	136,560	0.12%	大買/大賣/鉅額交易
2021/05/28	104.1	12.88	455.1	12.86	12.90	-351	135,947	-0.26%	大買/大賣/鉅額交易
2021/05/27	143.3	12.69	124.6	12.66	12.60	18.7	136,190	0.01%	大買/大賣/
2021/05/26	266	12.69	95	12.72	12.70	171	136,400	0.13%	大買/鉅額交易
2021/05/25	350	13.00	284.1	12.98	12.85	65.9	136,150	0.05%	大買/大賣/
2021/05/24	284.6	12.43	297.4	12.54	12.40	-12.8	134,742	-0.01%	大買/大賣/
2021/05/21	221.7	12.12	321	12.20	12.20	-99.4	134,667	-0.07%	大買/大賣/
2021/05/20	194.5	12.16	95	12.15	12.00	99.5	134,241	0.07%	大買/
2021/05/19	533.1	12.34	294	12.41	12.35	239.1	133,823	0.18%	大買/大賣/鉅額交易
2021/05/18	441.1	12.01	383	11.97	12.35	58.1	133,720	0.04%	大買/大賣/
2021/05/17	306	11.58	90	11.67	11.35	216	132,863	0.16%	大買/鉅額交易
2021/05/14	231.2	12.67	394.2	12.60	12.60	-163.1	131,245	-0.12%	大買/大賣/鉅額交易
2021/05/13	318.8	12.52	581.7	12.46	12.45	-262.9	128,998	-0.20%	大買/大賣/鉅額交易
2021/05/12	559.8	13.47	527	13.17	13.00	32.8	126,478	0.03%	大買/大賣/
2021/05/11	421.6	14.76	600.2	14.67	14.20	-178.6	122,107	-0.15%	大買/大賣/鉅額交易
2021/05/10	492.2	14.97	776.5	14.92	15.05	-284.3	119,270	-0.24%	大買/大賣/鉅額交易
2021/05/07	682.5	14.32	740	14.17	14.35	-57.5	117,221	-0.05%	大買/大賣/
2021/05/06	410	15.13	265.1	15.03	14.95	144.8	113,225	0.13%	大買/大賣/鉅額交易
2021/05/05	667	15.25	651.4	15.15	15.10	15.7	110,948	0.01%	大買/大賣/
2021/05/04	1,595.5	15.86	1,301.2	16.02	14.95	294.2	108,350	0.27%	大買/大賣/鉅額交易
2021/05/03	587.9	16.55	759.4	16.60	16.50	-171.5	101,146	-0.17%	大買/大賣/鉅額交易
2021/04/29	1,057.2	16.24	738.6	16.18	15.90	318.6	96,052	0.33%	大買/大賣/鉅額交易
2021/04/28	673	15.75	939.3	15.72	16.10	-266.3	92,313	-0.29%	大買/大賣/鉅額交易
2021/04/27	543.4	15.17	551	15.19	15.10	-7.6	88,679	-0.01%	大買/大賣/
2021/04/26	537.6	14.63	263.2	14.69	14.70	274.4	86,487	0.32%	大買/大賣/鉅額交易
2021/04/23	293.7	14.88	454	14.93	14.65	-160.3	85,418	-0.19%	大買/大賣/鉅額交易
2021/04/22	1,242.2	15.55	853.3	15.33	15.00	388.9	83,371	0.47%	大買/大賣/鉅額交易
2021/04/21	424.6	14.71	415.5	14.59	14.95	9.1	76,875	0.01%	大買/大賣/
2021/04/20	650.6	14.71	531.7	14.68	14.60	118.9	74,247	0.16%	大買/大賣/鉅額交易
2021/04/19	412.1	14.36	569.2	14.45	14.65	-157.1	70,976	-0.22%	大買/大賣/鉅額交易
2021/04/16	687.7	13.29	789.3	13.34	13.35	-101.6	65,331	-0.16%	大買/大賣/鉅額交易
2021/04/15	1,213.5	12.88	1,290.1	12.78	13.20	-76.6	62,487	-0.12%	大買/大賣/
2021/04/14	1,178.3	12.31	2,118.1	12.18	12.25	-939.8	57,771	-1.63%	大買/大賣/鉅額交易
2021/04/13	430.8	12.69	3,046.3	12.68	12.20	-2,615.5	57,616	-4.54%	大買/大賣/鉅額交易
2021/04/12	1,439.8	12.10	324.5	12.25	12.50	1,115.3	56,101	1.99%	大買/大賣/鉅額交易
2021/04/09	797	11.74	568.3	11.82	11.70	228.7	52,783	0.43%	大買/大賣/鉅額交易
2021/04/08	2,422.6	11.37	298.1	11.35	11.35	2,124.5	50,909	4.17%	大買/大賣/鉅額交易
2021/04/07	417.7	11.26	173	11.27	11.30	244.7	51,693	0.47%	大買/大賣/鉅額交易
2021/04/06	20.7	11.00	79	10.97	10.95	-58.3	53,314	-0.11%
2021/04/01	3.1	10.92	26	10.90	10.90	-22.9	54,436	-0.04%
2021/03/31	25.1	10.88	73	10.87	10.95	-47.9	58,530	-0.08%
2021/03/30	36.2	10.97	112.1	10.96	11.00	-75.9	63,731	-0.12%	大賣/
2021/03/29	143.5	11.02	72.1	11.05	11.05	71.5	68,689	0.10%	大買/
2021/03/26	19.2	10.78	35	10.80	10.75	-15.8	72,176	-0.02%
2021/03/25	28	10.73	5	10.68	10.65	23	72,990	0.03%
2021/03/24	47.2	10.64	349.5	10.65	10.65	-302.4	72,958	-0.41%	大賣/鉅額交易
2021/03/23	35	10.83	16	10.84	10.75	19	72,837	0.03%
2021/03/22	6.6	10.80	37	10.76	10.95	-30.4	72,731	-0.04%
2021/03/19	41.1	10.66	61	10.66	10.65	-19.9	73,025	-0.03%
2021/03/18	51.1	10.85	71	10.86	10.85	-19.9	73,658	-0.03%
2021/03/17	38.7	10.90	21	10.92	10.90	17.7	73,765	0.02%
2021/03/16	201.1	11.02	62	11.00	10.90	139.2	73,891	0.19%	大買/鉅額交易
2021/03/15	123.6	11.16	1,117	11.17	11.10	-993.4	73,590	-1.35%	大買/大賣/鉅額交易
2021/03/12	96.4	10.98	184.7	11.07	11.05	-88.3	73,243	-0.12%	大賣/
2021/03/11	1,072.3	11.22	67.2	11.19	11.05	1,005.1	72,994	1.38%	大買/鉅額交易
2021/03/10	122	11.13	927	11.13	11.05	-805	72,725	-1.11%	大買/大賣/鉅額交易
2021/03/09	219	11.26	326	11.32	11.20	-107	72,940	-0.15%	大買/大賣/鉅額交易
2021/03/08	1,374	11.44	646.6	11.20	11.20	727.4	73,169	0.99%	大買/大賣/鉅額交易
2021/03/05	308.1	11.01	176	11.03	10.90	132.1	71,716	0.18%	大買/大賣/鉅額交易
2021/03/04	553	11.30	1,064	11.38	11.15	-511	71,409	-0.72%	大買/大賣/鉅額交易
2021/03/03	144.5	10.91	393.5	10.94	10.95	-249	68,940	-0.36%	大買/大賣/鉅額交易
2021/03/02	136.1	10.72	65	10.83	10.65	71.1	68,358	0.10%	大買/
2021/02/26	113.8	10.64	89.1	10.72	10.75	24.7	67,821	0.04%	大買/
2021/02/25	147.1	10.80	218	10.91	10.90	-70.9	67,304	-0.11%	大買/大賣/
2021/02/24	477.9	10.92	426	10.78	10.70	51.9	66,912	0.08%	大買/大賣/
2021/02/23	385.1	10.87	341.1	10.80	10.95	44	66,149	0.07%	大買/大賣/
2021/02/22	519.3	10.60	296.4	10.69	10.60	223	64,849	0.34%	大買/大賣/鉅額交易
2021/02/19	37.6	10.31	65	10.41	10.40	-27.4	64,323	-0.04%
2021/02/18	304.1	10.46	181	10.47	10.30	123.1	63,998	0.19%	大買/大賣/鉅額交易
2021/02/17	897.5	10.17	108.3	10.15	10.40	789.3	63,123	1.25%	大買/大賣/鉅額交易
2021/02/05	22	9.43	17	9.46	9.49	5	61,731	0.01%
2021/02/04	21.1	9.44	11	9.52	9.42	10.1	62,055	0.02%
2021/02/03	23	9.50	45	9.50	9.47	-22	63,272	-0.03%
2021/02/02	37.1	9.44	46	9.48	9.50	-8.9	63,720	-0.01%
2021/02/01	19.1	9.22	21	9.23	9.35	-1.9	63,576	0.00%
2021/01/29	35	9.37	27	9.30	9.26	8	63,254	0.01%
2021/01/28	41	9.44	29	9.44	9.41	12	63,039	0.02%
2021/01/27	19.1	9.62	18	9.71	9.59	1.1	63,097	0.00%
2021/01/26	27.1	9.65	34	9.60	9.67	-6.9	63,084	-0.01%
2021/01/25	68	9.66	22	9.52	9.76	46	62,719	0.07%
2021/01/22	33.4	9.53	69	9.47	9.55	-35.7	62,515	-0.06%
2021/01/21	64.1	9.67	27	9.83	9.60	37.1	62,163	0.06%
2021/01/20	215.1	9.82	169	9.97	9.68	46.1	61,851	0.07%	大買/大賣/
2021/01/19	16.1	10.13	20	10.10	10.10	-3.9	61,246	-0.01%
2021/01/18	76.1	10.04	323	9.94	10.15	-246.9	61,567	-0.40%	大賣/鉅額交易
2021/01/15	153.3	10.21	134	10.20	10.10	19.3	61,044	0.03%	大買/大賣/
2021/01/14	59.1	10.42	67.9	10.41	10.50	-8.8	60,263	-0.01%
2021/01/13	101	10.66	50.3	10.64	10.60	50.7	59,892	0.08%	大買/
2021/01/12	749.2	10.48	799	10.51	10.35	-49.8	59,115	-0.08%	大買/大賣/
2021/01/11	175.7	10.93	87	10.94	10.85	88.7	57,969	0.15%	大買/
2021/01/08	425.4	11.03	355.2	10.95	10.90	70.2	57,432	0.12%	大買/大賣/
2021/01/07	474.4	11.39	228.3	11.34	11.30	246.1	56,509	0.44%	大買/大賣/鉅額交易
2021/01/06	780.8	11.14	538.1	11.15	11.05	242.6	55,457	0.44%	大買/大賣/鉅額交易
2021/01/05	257.2	11.80	473.1	11.88	11.60	-215.8	53,284	-0.41%	大買/大賣/鉅額交易
2021/01/04	181.2	11.57	139	11.54	11.55	42.2	51,270	0.08%	大買/大賣/
2020/12/31	245.8	11.66	360.5	11.70	11.65	-114.7	50,586	-0.23%	大買/大賣/鉅額交易
2020/12/30	263.5	11.60	99.1	11.70	11.45	164.4	49,068	0.34%	大買/鉅額交易
2020/12/29	589.5	11.80	331.2	11.85	11.65	258.4	47,400	0.55%	大買/大賣/鉅額交易
2020/12/28	341.2	11.52	374.1	11.56	11.50	-32.9	44,089	-0.07%	大買/大賣/
2020/12/25	586.3	11.62	1,374.9	11.64	11.55	-788.6	42,388	-1.86%	大買/大賣/鉅額交易
2020/12/24	1,467.5	11.08	824.6	11.12	11.40	643	38,064	1.69%	大買/大賣/鉅額交易
2020/12/23	1,118	10.51	1,100	10.44	10.60	18	32,437	0.06%	大買/大賣/
2020/12/22	610	10.24	801.1	10.28	10.15	-191.1	27,333	-0.70%	大買/大賣/鉅額交易
2020/12/21	93	9.57	472.5	9.57	9.69	-379.5	23,231	-1.63%	大賣/鉅額交易
2020/12/18	34.3	9.37	4	9.38	9.33	30.3	22,392	0.14%
2020/12/17	59.3	9.40	170	9.37	9.39	-110.8	22,497	-0.49%	大賣/鉅額交易
2020/12/16	114	9.43	123	9.46	9.43	-9	22,667	-0.04%	大買/大賣/
2020/12/15	459	9.53	66	9.44	9.39	393	23,854	1.65%	大買/鉅額交易
2020/12/14	331.8	9.60	356.1	9.54	9.61	-24.3	23,586	-0.10%	大買/大賣/
2020/12/11	118	9.24	179.3	9.26	9.20	-61.3	22,660	-0.27%	大買/大賣/
2020/12/10	176.3	9.32	85.6	9.34	9.21	90.8	22,428	0.40%	大買/
2020/12/09	22.5	9.14	46	9.16	9.14	-23.5	22,213	-0.11%
2020/12/08	137.4	9.14	35	9.14	9.11	102.4	22,827	0.45%	大買/鉅額交易
2020/12/07	77	9.18	117	9.19	9.19	-40	23,095	-0.17%	大賣/
2020/12/04	119	9.26	29.2	9.23	9.24	89.9	23,058	0.39%	大買/
2020/12/03	1,178.9	9.50	1,099	9.27	9.29	79.9	23,212	0.34%	大買/大賣/
2020/12/02	149	9.33	199.1	9.30	9.39	-50.1	23,654	-0.21%	大買/大賣/
2020/12/01	14	9.12	12	9.16	9.15	2	22,890	0.01%
2020/11/30	75.1	9.17	206	9.17	9.10	-131	22,989	-0.57%	大賣/鉅額交易
2020/11/27	74	9.00	18	9.00	9.02	56	22,365	0.25%
2020/11/26	106	9.02	105	8.99	8.98	1	22,362	0.00%	大買/大賣/
2020/11/25	218	8.95	166	8.97	8.97	52	22,468	0.23%	大買/大賣/
2020/11/24	105	8.85	140	8.85	8.78	-35	22,359	-0.16%	大買/大賣/
2020/11/23	45	8.77	10	8.78	8.78	35	22,247	0.16%
2020/11/20	87	8.70	1,000	8.68	8.67	-913	22,177	-4.12%	大賣/鉅額交易
2020/11/19	110	8.76	10	8.78	8.76	100	22,110	0.45%	大買/
2020/11/18	140	8.71	23	8.72	8.71	117	22,159	0.53%	大買/鉅額交易
2020/11/17	64	8.66	34	8.68	8.70	30	22,174	0.14%
2020/11/16	75	8.77	88	8.77	8.76	-13	22,955	-0.06%
2020/11/13	5	8.96	6	9.01	8.95	-1	23,032	0.00%
2020/11/12	152	9.03	121	9.06	8.96	31	23,549	0.13%	大買/大賣/
2020/11/11	132.9	9.15	239.2	9.14	9.18	-106.2	25,285	-0.42%	大買/大賣/鉅額交易
2020/11/10	313.5	8.92	79.8	8.92	8.95	233.7	24,194	0.97%	大買/鉅額交易
2020/11/09	65	8.81	159.3	8.79	8.80	-94.3	23,805	-0.40%	大賣/
2020/11/06	8	8.75	3	8.74	8.74	5	23,979	0.02%
2020/11/05	12	8.75	34	8.75	8.74	-22	25,227	-0.09%
2020/11/04	31	8.81	63	8.78	8.77	-32	25,719	-0.12%
2020/11/03	1.5	8.71	59	8.74	8.73	-57.5	25,745	-0.22%
2020/11/02	25	8.62	9	8.59	8.60	16	25,815	0.06%
2020/10/30	7	8.64	0.7	8.55	8.55	6.3	25,878	0.02%
2020/10/29	35	8.66	13	8.55	8.68	22	26,004	0.08%
2020/10/28	97	8.71	91	8.70	8.60	6	26,474	0.02%
2020/10/27	13	8.77	88	8.75	8.72	-75	26,282	-0.29%
2020/10/26	29.1	8.53	83.5	8.63	8.68	-54.5	25,823	-0.21%
2020/10/23	31	8.42	58	8.39	8.44	-27	25,374	-0.11%
2020/10/22	22	8.31	8	8.30	8.35	14	25,510	0.05%
2020/10/21	46	8.33	11	8.36	8.33	35	25,621	0.14%
2020/10/20	48	8.31	2.5	8.31	8.31	45.5	25,669	0.18%
2020/10/19	6	8.33	0	0.00	8.31	6	25,680	0.02%
2020/10/16	0	0.00	11	8.40	8.33	-11	25,636	-0.04%
2020/10/15	6	8.35	0	0.00	8.35	6	25,607	0.02%
2020/10/14	30	8.41	84.1	8.37	8.41	-54.1	25,559	-0.21%
2020/10/13	12	8.29	1.1	8.29	8.33	11	25,577	0.04%
2020/10/12	52	8.40	5	8.36	8.34	47	25,564	0.18%
2020/10/08	0	0.00	2	8.46	8.47	-2	25,478	-0.01%
2020/10/07	7	8.50	0	0.00	8.52	7	25,439	0.03%
2020/10/06	21	8.47	7	8.50	8.51	14	25,470	0.05%
2020/10/05	1.5	8.39	2	8.42	8.38	-0.5	25,565	0.00%
2020/09/30	18	8.39	22	8.39	8.37	-4	25,646	-0.02%
2020/09/29	11	8.41	0	0.00	8.40	11	25,707	0.04%
2020/09/28	7	8.41	8	8.44	8.38	-1	25,794	0.00%
2020/09/25	50	8.34	20	8.31	8.30	30	25,934	0.12%
2020/09/24	115	8.40	95	8.46	8.39	20	25,815	0.08%	大買/
2020/09/23	100	8.58	194	8.67	8.57	-94	25,511	-0.37%	大賣/
2020/09/22	25	8.74	47	8.71	8.70	-22	25,303	-0.09%
2020/09/21	27.1	8.98	15	8.96	8.88	12.1	25,042	0.05%
2020/09/18	247	9.15	115	9.13	8.97	132	24,813	0.53%	大買/大賣/鉅額交易
2020/09/17	25	8.90	26	8.95	8.91	-1	23,636	0.00%
2020/09/16	7	8.82	187	8.82	8.76	-180	23,298	-0.77%	大賣/鉅額交易
2020/09/15	153	8.88	11	8.84	8.85	142	23,302	0.61%	大買/鉅額交易
2020/09/14	30	8.89	36	8.90	8.82	-6	23,265	-0.03%
2020/09/11	45	8.96	214	8.96	8.84	-169	23,051	-0.73%	大賣/鉅額交易
2020/09/10	130	9.01	32	9.03	8.98	98	22,310	0.44%	大買/
2020/09/09	46	8.68	46	8.80	8.87	0	21,881	0.00%
2020/09/08	803	8.87	46.5	8.92	8.79	756.5	21,684	3.49%	大買/鉅額交易
2020/09/07	105	9.02	368	9.02	8.94	-263	21,377	-1.23%	大買/大賣/鉅額交易
2020/09/04	273	8.60	24	8.67	8.72	249	20,383	1.22%	大買/鉅額交易
2020/09/03	190	8.65	263.6	8.62	8.70	-73.6	20,228	-0.36%	大買/大賣/
2020/09/02	72	8.56	22	8.51	8.50	50	19,923	0.25%
2020/09/01	36	8.64	25	8.56	8.55	11	20,305	0.05%
2020/08/31	56	8.65	21	8.65	8.62	35	20,351	0.17%
2020/08/28	45	8.55	65.2	8.52	8.54	-20.2	20,174	-0.10%
2020/08/27	1.5	8.41	6	8.43	8.39	-4.5	20,130	-0.02%
2020/08/26	0.8	8.42	5	8.41	8.42	-4.2	19,980	-0.02%
2020/08/25	10	8.44	10	8.38	8.36	0	19,936	0.00%
2020/08/24	34	8.29	173.8	8.31	8.27	-139.8	19,790	-0.71%	大賣/鉅額交易
2020/08/21	16	8.31	26	8.35	8.38	-10	19,698	-0.05%
2020/08/20	668	8.33	215	8.19	8.21	453	19,576	2.31%	大買/大賣/鉅額交易
2020/08/19	100	8.80	259.3	8.80	8.70	-159.3	18,466	-0.86%	大賣/鉅額交易
2020/08/18	106	8.86	78	8.94	8.81	28	17,921	0.16%	大買/
2020/08/17	366	8.83	115	9.06	9.11	251	17,250	1.46%	大買/大賣/鉅額交易
2020/08/14	0	0.00	20	8.43	8.46	-20	15,097	-0.13%
2020/08/13	1	8.26	39	8.29	8.26	-38	15,053	-0.25%
2020/08/12	29	8.44	36	8.37	8.34	-7	15,451	-0.05%
2020/08/11	64	8.68	80	8.56	8.51	-16	15,357	-0.10%
2020/08/10	33	8.53	10	8.54	8.60	23	14,256	0.16%
2020/08/07	0	0.00	3	8.46	8.40	-3	13,828	-0.02%
2020/08/06	27	8.44	24	8.44	8.45	3	13,647	0.02%
2020/08/05	0	0.00	30.1	8.38	8.41	-30.1	13,690	-0.22%
2020/08/04	0	0.00	29	8.42	8.43	-29	14,177	-0.20%
2020/08/03	20	8.31	313	8.33	8.38	-293	14,090	-2.08%	大賣/鉅額交易
2020/07/31	5	8.02	26.1	8.09	8.08	-21.1	13,575	-0.16%
2020/07/30	0	0.00	35	8.04	8.06	-35	13,891	-0.25%
2020/07/29	5.5	8.02	5	7.94	8.00	0.5	13,968	0.00%
2020/07/28	104	7.95	30	7.96	7.80	74	14,066	0.53%	大買/
2020/07/27	35	8.08	4	8.08	8.04	31	14,235	0.22%
2020/07/24	27	8.17	168	8.17	8.18	-141	14,352	-0.98%	大賣/鉅額交易
2020/07/23	1	8.27	8	8.30	8.28	-7	14,436	-0.05%
2020/07/22	22	8.23	52	8.28	8.30	-30	14,671	-0.20%
2020/07/21	18	8.21	21	8.21	8.21	-3	14,653	-0.02%
2020/07/20	0	0.00	20	8.17	8.20	-20	14,724	-0.14%
2020/07/17	46	8.26	10	8.29	8.22	36	14,766	0.24%
2020/07/16	20	8.24	2	8.25	8.25	18	14,885	0.12%
2020/07/15	5	8.22	0	0.00	8.20	5	14,912	0.03%
2020/07/14	8	8.19	32	8.21	8.20	-24	15,044	-0.16%
2020/07/10	31	8.20	22	8.20	8.16	9	15,252	0.06%
2020/07/09	75	8.34	3	8.36	8.32	72	15,267	0.47%
2020/07/08	22	8.40	18.1	8.41	8.43	4	15,320	0.03%
2020/07/07	102	8.40	6	8.35	8.39	96	15,564	0.62%	大買/
2020/07/06	14.9	8.39	82.1	8.37	8.42	-67.1	15,795	-0.42%
2020/07/03	56	8.29	4	8.29	8.30	52	15,721	0.33%
2020/07/02	25	8.32	3	8.32	8.33	22	15,782	0.14%
2020/07/01	31	8.27	7	8.28	8.30	24	15,905	0.15%
2020/06/30	12	8.30	23	8.29	8.28	-11	15,963	-0.07%
2020/06/29	22	8.25	143	8.26	8.30	-121	16,160	-0.75%	大賣/鉅額交易
2020/06/24	153	8.36	18	8.38	8.39	135	16,215	0.83%	大買/鉅額交易
2020/06/23	4	8.29	1	8.31	8.32	3	16,121	0.02%
2020/06/22	10	8.33	11	8.44	8.36	-1	16,193	-0.01%
2020/06/19	20	8.36	18	8.37	8.36	2	16,351	0.01%
2020/06/18	28.1	8.34	2	8.36	8.34	26.1	16,436	0.16%
2020/06/17	68	8.34	0	0.00	8.33	68	16,483	0.41%
2020/06/16	28	8.28	2	8.32	8.37	26	16,651	0.16%
2020/06/15	98	8.22	0	0.00	8.18	98	17,081	0.57%
2020/06/12	28	8.18	25.3	8.21	8.25	2.7	17,284	0.02%
2020/06/11	138	8.52	24	8.50	8.35	114	17,374	0.66%	大買/鉅額交易
2020/06/10	7	8.67	31	8.65	8.68	-24	17,246	-0.14%
2020/06/09	38	8.67	10.3	8.65	8.66	27.7	17,694	0.16%
2020/06/08	52	8.70	59	8.64	8.70	-7	17,949	-0.04%
2020/06/05	7	8.51	16	8.50	8.51	-9	17,551	-0.05%
2020/06/04	15	8.48	10	8.43	8.42	5	17,621	0.03%
2020/06/03	33	8.39	59	8.36	8.44	-26	17,802	-0.15%
2020/06/02	0	0.00	18	8.30	8.28	-18	17,509	-0.10%
2020/06/01	45	8.29	13.3	8.31	8.30	31.8	17,596	0.18%
2020/05/29	0	0.00	61	8.26	8.27	-61	17,583	-0.35%
2020/05/28	70	8.29	10	8.31	8.23	60	17,753	0.34%
2020/05/27	17	8.31	84	8.32	8.31	-67	17,874	-0.37%
2020/05/26	14	8.38	22	8.36	8.34	-8	17,961	-0.04%
2020/05/25	13	8.33	18	8.38	8.31	-5	17,946	-0.03%
2020/05/22	26	8.33	2	8.39	8.30	24	17,957	0.13%
2020/05/21	30	8.40	133	8.39	8.40	-103	17,860	-0.58%	大賣/鉅額交易
2020/05/20	128	8.40	30	8.51	8.39	98	17,777	0.55%	大買/
2020/05/19	150	8.46	147	8.47	8.42	3	17,668	0.02%	大買/大賣/
2020/05/18	38	8.25	38	8.27	8.18	0	17,277	0.00%
2020/05/15	14	8.17	6	8.30	8.09	8	17,191	0.05%
2020/05/14	80	8.23	41	8.26	8.18	39	17,156	0.23%
2020/05/13	35	8.31	12	8.33	8.34	23	17,147	0.13%
2020/05/12	97	8.47	61	8.44	8.42	36	17,239	0.21%
2020/05/11	155	8.55	132	8.56	8.60	23	17,078	0.13%	大買/大賣/
2020/05/08	29	8.18	180	8.17	8.17	-151	16,551	-0.91%	大賣/鉅額交易
2020/05/07	23	8.10	21	8.16	8.11	2	16,464	0.01%
2020/05/06	216	8.12	108	8.17	8.15	108	16,520	0.65%	大買/大賣/鉅額交易
2020/05/05	20	7.99	14	7.98	7.96	6	16,582	0.04%
2020/05/04	52	7.92	25	7.92	7.90	27	16,666	0.16%
2020/04/30	95	8.06	83	8.06	8.09	12	16,729	0.07%
2020/04/29	86	7.82	24	7.86	7.85	62	16,834	0.37%
2020/04/28	19	7.81	0	0.00	7.71	19	17,134	0.11%
2020/04/27	62	7.76	58	7.79	7.77	4	18,175	0.02%
2020/04/24	0	0.00	18	7.53	7.56	-18	19,233	-0.09%
2020/04/23	8	7.53	7	7.51	7.54	1	20,677	0.00%
2020/04/22	13	7.37	51	7.23	7.33	-38	21,174	-0.18%
2020/04/21	67	7.46	37	7.54	7.30	30	21,301	0.14%
2020/04/20	31	7.57	17	7.59	7.60	14	21,406	0.07%
2020/04/17	41	7.72	2	7.72	7.65	39	21,656	0.18%
2020/04/16	5	7.70	58	7.71	7.68	-53	21,736	-0.24%
2020/04/15	32	7.83	34	7.84	7.81	-2	21,783	-0.01%
2020/04/14	9	7.79	1	7.80	7.80	8	21,841	0.04%
2020/04/13	7	7.79	39	7.78	7.71	-32	22,321	-0.14%
2020/04/10	43	7.75	43	7.71	7.84	0	22,913	0.00%
2020/04/09	59	7.61	100	7.62	7.64	-41	22,935	-0.18%
2020/04/08	2	7.44	7	7.41	7.41	-5	22,830	-0.02%
2020/04/07	0	0.00	7	7.41	7.37	-7	22,885	-0.03%
2020/04/06	14	7.32	31.3	7.34	7.35	-17.3	22,845	-0.08%
2020/04/01	56	7.29	211	7.31	7.31	-155	22,874	-0.68%	大賣/鉅額交易
2020/03/31	254	7.32	24	7.31	7.33	230	23,024	1.00%	大買/鉅額交易
2020/03/30	36	7.01	136	7.03	7.14	-100	23,084	-0.43%	大賣/
2020/03/27	15	7.23	69	7.20	7.18	-54	23,876	-0.23%
2020/03/26	80	7.16	71	7.12	7.09	9	23,856	0.04%
2020/03/25	19	7.14	20	7.11	7.08	-1	23,845	0.00%
2020/03/24	32	6.89	13	6.91	6.81	19	23,703	0.08%
2020/03/23	68	6.66	52	6.67	6.65	16	23,576	0.07%
2020/03/20	38	6.86	59	6.80	6.82	-21	23,536	-0.09%
2020/03/19	127	6.49	339.3	6.42	6.46	-212.3	23,427	-0.91%	大買/大賣/鉅額交易
2020/03/18	177	6.96	32	6.99	6.82	145	22,886	0.63%	大買/鉅額交易
2020/03/17	27	6.80	73	6.85	6.83	-46	22,581	-0.20%
2020/03/16	11	6.91	1	6.88	6.92	10	22,358	0.04%
2020/03/13	25	6.60	167.2	6.63	7.05	-142.2	22,146	-0.64%	大賣/鉅額交易
2020/03/12	52	7.38	13	7.34	7.25	39	21,687	0.18%
2020/03/11	14	7.86	2	7.81	7.83	12	21,298	0.06%
2020/03/10	28	7.79	92	7.78	7.86	-64	21,206	-0.30%
2020/03/09	65	8.02	22	8.02	7.98	43	20,903	0.21%
2020/03/06	21	8.21	14	8.23	8.21	7	20,543	0.03%
2020/03/05	4	8.24	6	8.27	8.27	-2	20,549	-0.01%
2020/03/04	35	8.18	10	8.20	8.20	25	20,502	0.12%
2020/03/03	15	8.23	1.5	8.24	8.20	13.5	20,480	0.07%
2020/03/02	14.3	7.99	69	8.01	8.11	-54.7	20,363	-0.27%
2020/02/27	44	8.04	44	8.07	8.10	0	20,214	0.00%
2020/02/26	0	0.00	40	8.12	8.13	-40	20,053	-0.20%
2020/02/25	1.2	8.09	30	8.11	8.14	-28.8	20,123	-0.14%
2020/02/24	11	8.24	2	8.19	8.19	9	20,112	0.04%
2020/02/21	42	8.24	0	0.00	8.23	42	20,141	0.21%
2020/02/20	10	8.21	3	8.30	8.21	7	20,162	0.03%
2020/02/19	27.2	8.27	23	8.26	8.26	4.2	20,094	0.02%
2020/02/18	45.1	8.12	4	8.12	8.13	41.1	19,976	0.21%
2020/02/17	37	8.10	1	8.10	8.09	36	19,923	0.18%
2020/02/14	14	8.20	36	8.23	8.19	-22	19,764	-0.11%
2020/02/13	61	8.29	47	8.26	8.22	14	19,649	0.07%
2020/02/12	6	8.22	0	0.00	8.24	6	19,534	0.03%
2020/02/11	45	8.23	0	0.00	8.25	45	19,437	0.23%
2020/02/10	15	8.20	9	8.23	8.18	6	19,359	0.03%
2020/02/07	22	8.30	0	0.00	8.28	22	19,305	0.11%
2020/02/06	37	8.42	73.2	8.42	8.49	-36.2	19,364	-0.19%
2020/02/05	39	8.17	25.5	8.19	8.18	13.5	19,095	0.07%
2020/02/04	25.5	8.11	71	8.03	8.14	-45.5	18,882	-0.24%
2020/02/03	134	7.70	80.1	7.82	7.93	54	18,637	0.29%	大買/
2020/01/31	109	8.18	72.1	8.09	8.10	37	18,106	0.20%	大買/
2020/01/30	137	8.34	152	8.39	8.06	-15	17,599	-0.09%	大買/大賣/
2020/01/20	115	8.94	15	8.96	8.92	100	16,445	0.61%	大買/
2020/01/17	87	8.91	16	8.96	8.88	71	15,190	0.47%
2020/01/16	110	9.02	78	9.01	9.01	32	13,718	0.23%	大買/
2020/01/15	116	9.11	2	9.14	9.10	114	13,125	0.87%	大買/鉅額交易
2020/01/14	58	9.13	0	0.00	9.15	58	12,999	0.45%
2020/01/13	52	9.14	0	0.00	9.11	52	12,889	0.40%
2020/01/10	32	9.15	1	9.16	9.20	31	12,590	0.25%
2020/01/09	22	9.23	5	9.23	9.19	17	12,409	0.14%
2020/01/08	0	0.00	23	9.19	9.17	-23	12,394	-0.19%
2020/01/07	71	9.23	6	9.25	9.24	65	12,232	0.53%
2020/01/06	52	9.61	20	9.36	9.36	32	11,817	0.27%
2020/01/03	13	9.72	0	0.00	9.70	13	11,116	0.12%
2020/01/02	57	9.75	0	0.00	9.74	57	10,782	0.53%
2019/12/31	79	9.80	12	9.78	9.80	67	10,592	0.63%
2019/12/30	7	9.96	15	9.93	9.93	-8	10,379	-0.08%
2019/12/27	42	9.99	72	10.02	10.00	-30	10,262	-0.29%
2019/12/26	26	9.99	22	9.98	9.98	4	10,099	0.04%
2019/12/25	78	10.13	90	10.11	10.15	-12	9,876	-0.12%
2019/12/24	100	9.92	158	10.05	10.05	-58	9,898	-0.59%	大賣/
2019/12/23	3	9.72	150	9.63	9.64	-147	9,479	-1.55%	大賣/鉅額交易
2019/12/20	2	9.73	5	9.76	9.71	-3	9,355	-0.03%
2019/12/19	0	0.00	16	9.83	9.80	-16	9,211	-0.17%
2019/12/18	2	9.73	5	9.74	9.74	-3	9,101	-0.03%
2019/12/17	16	9.75	13	9.75	9.75	3	9,161	0.03%
2019/12/16	16	9.71	5	9.74	9.72	11	9,223	0.12%
2019/12/13	0	0.00	2	9.66	9.66	-2	9,227	-0.02%
2019/12/12	0	0.00	23	9.65	9.65	-23	9,544	-0.24%
2019/12/11	7	9.66	0	0.00	9.65	7	10,785	0.06%
2019/12/10	6	9.60	1	9.61	9.62	5	10,881	0.05%
2019/12/09	16	9.60	4	9.63	9.60	12	10,906	0.11%
2019/12/06	2	9.70	92	9.68	9.68	-90	10,779	-0.83%
2019/12/05	3	9.65	50	9.64	9.68	-47	10,738	-0.44%
2019/12/04	7	9.61	1	9.60	9.60	6	10,792	0.06%
2019/12/03	60	9.65	51	9.66	9.66	9	10,799	0.08%
2019/12/02	100	9.68	3	9.65	9.62	97	10,791	0.90%
2019/11/29	157	9.77	10	9.79	9.77	147	10,769	1.36%	大買/鉅額交易
2019/11/28	10	9.77	215	9.76	9.75	-205	10,703	-1.92%	大賣/鉅額交易
2019/11/27	121	9.73	0	0.00	9.73	121	10,760	1.12%	大買/鉅額交易
2019/11/26	92	9.65	5	9.66	9.61	87	10,693	0.81%
2019/11/25	0	0.00	1	9.76	9.73	-1	10,631	-0.01%
2019/11/22	31	9.68	30	9.66	9.75	1	10,686	0.01%
2019/11/21	67	9.52	10	9.51	9.51	57	10,587	0.54%
2019/11/20	4	9.60	18	9.60	9.60	-14	10,502	-0.13%
2019/11/19	5	9.69	0	0.00	9.67	5	10,438	0.05%
2019/11/18	3	9.67	30	9.71	9.72	-27	10,418	-0.26%
2019/11/15	20	9.77	12	9.80	9.77	8	10,678	0.07%
2019/11/14	2	9.80	5	9.81	9.81	-3	10,693	-0.03%
2019/11/13	5	9.91	6	9.89	9.89	-1	10,734	-0.01%
2019/11/12	15	9.98	0	0.00	9.97	15	10,881	0.14%
2019/11/11	38	10.00	1	9.99	9.97	37	10,910	0.34%
2019/11/08	57	10.10	0	0.00	10.10	57	10,961	0.52%
2019/11/07	21	10.15	20	10.15	10.15	1	11,043	0.01%
2019/11/05	32	10.32	9	10.30	10.20	23	11,084	0.21%
2019/11/04	18	10.29	41	10.28	10.25	-23	10,974	-0.21%
2019/10/31	0	0.00	9	10.15	10.15	-9	11,228	-0.08%
2019/10/30	1	10.20	7	10.19	10.25	-6	11,255	-0.05%
2019/10/28	11	10.25	511	10.25	10.20	-500	11,265	-4.44%	大賣/鉅額交易
2019/10/25	11	10.40	6	10.45	10.35	5	11,202	0.04%
2019/10/24	0	0.00	3	10.35	10.40	-3	11,145	-0.03%
2019/10/23	19.5	10.34	32	10.35	10.30	-12.5	11,158	-0.11%
2019/10/22	5	10.40	9.4	10.50	10.45	-4.4	11,105	-0.04%
2019/10/21	18	10.50	11	10.49	10.50	7	11,061	0.06%
2019/10/18	10	10.33	0	0.00	10.30	10	10,901	0.09%
2019/10/17	3	10.35	0	0.00	10.40	3	11,490	0.03%
2019/10/16	95	10.30	169	10.22	10.30	-74	11,447	-0.65%	大賣/
2019/10/15	200	10.09	30	10.15	10.10	170	11,336	1.50%	大買/鉅額交易
2019/10/14	400	10.25	105	10.05	10.10	295	11,268	2.62%	大買/大賣/鉅額交易
2019/10/09	5	10.10	0	0.00	10.05	5	11,153	0.04%
2019/10/08	3	10.15	28	10.15	10.10	-25	11,123	-0.22%
2019/10/07	50	10.05	0	0.00	10.15	50	11,367	0.44%
2019/10/04	5	10.00	1.2	10.09	10.05	3.9	11,315	0.03%
2019/10/03	5	9.98	10	9.98	10.00	-5	11,322	-0.04%
2019/10/02	20	9.99	10	9.99	9.99	10	11,321	0.09%
2019/10/01	37	10.03	32	10.09	10.05	5	11,299	0.04%
2019/09/27	51	10.07	16	10.02	9.99	35	11,310	0.31%
2019/09/26	162	10.58	225.1	10.56	10.30	-63.1	11,096	-0.57%	大買/大賣/
2019/09/25	10	10.45	24	10.46	10.50	-14	10,737	-0.13%
2019/09/24	19	10.54	16	10.55	10.50	3	10,886	0.03%
2019/09/23	7	10.60	11	10.65	10.60	-4	11,086	-0.04%
2019/09/20	92	10.60	139	10.63	10.65	-47	11,480	-0.41%	大賣/
2019/09/19	125	10.51	116	10.52	10.50	9	11,909	0.08%	大買/大賣/
2019/09/18	111	10.65	91	10.65	10.60	20	11,986	0.17%	大買/
2019/09/17	47	10.82	39.7	10.88	10.80	7.4	12,026	0.06%
2019/09/16	243	10.89	588	10.91	10.85	-345	12,051	-2.86%	大買/大賣/鉅額交易
2019/09/12	7	10.38	22	10.37	10.40	-15	10,900	-0.14%
2019/09/11	1	10.25	2.1	10.25	10.25	-1.1	10,887	-0.01%
2019/09/10	94	10.15	97.5	10.20	10.25	-3.5	10,905	-0.03%
2019/09/09	202	10.25	20	10.25	10.15	182	10,989	1.66%	大買/鉅額交易
2019/09/06	3	10.20	17	10.20	10.20	-14	11,007	-0.13%
2019/09/05	6.9	10.10	11	10.15	10.10	-4.1	10,966	-0.04%
2019/09/04	95	10.05	108	10.10	10.10	-13	10,962	-0.12%	大賣/
2019/09/03	0	0.00	6	10.11	10.05	-6	11,013	-0.05%
2019/09/02	0	0.00	56	9.96	10.05	-56	10,971	-0.51%
2019/08/30	25	9.93	5	9.93	9.93	20	11,009	0.18%
2019/08/29	0	0.00	54	9.75	9.78	-54	11,027	-0.49%
2019/08/27	6	9.57	0	0.00	9.49	6	11,120	0.05%
2019/08/26	7	9.60	0	0.00	9.58	7	11,155	0.06%
2019/08/23	0.9	9.79	20	9.72	9.75	-19.1	11,180	-0.17%
2019/08/22	10	9.79	0	0.00	9.78	10	11,228	0.09%
2019/08/21	22	9.80	2	9.80	9.80	20	11,427	0.18%
2019/08/20	9	9.79	6	9.83	9.82	3	11,420	0.03%
2019/08/19	3	9.65	21	9.67	9.69	-18	11,153	-0.16%
2019/08/15	20	9.28	0	0.00	9.23	20	11,016	0.18%
2019/08/14	14	9.52	78.5	9.54	9.49	-64.5	10,888	-0.59%
2019/08/13	52	9.59	73	9.54	9.50	-21	10,840	-0.19%
2019/08/12	16	9.80	9.2	9.81	9.77	6.9	10,783	0.06%
2019/08/08	116	9.97	113	9.94	9.96	3	10,691	0.03%	大買/大賣/
2019/08/07	7	9.99	10.3	10.00	9.95	-3.3	10,675	-0.03%
2019/08/06	37.5	9.90	26	9.82	9.96	11.5	10,759	0.11%
2019/08/05	132	10.06	97	10.05	10.05	35	10,753	0.33%	大買/
2019/08/02	14	10.29	32.2	10.25	10.25	-18.2	10,649	-0.17%
2019/08/01	5	10.40	0	0.00	10.40	5	10,626	0.05%
2019/07/31	98.2	10.45	82.4	10.40	10.40	15.9	10,633	0.15%
2019/07/30	11	10.46	5	10.45	10.45	6	10,667	0.06%
2019/07/29	0	0.00	1	10.45	10.40	-1	10,755	-0.01%
2019/07/26	6	10.45	0	0.00	10.40	6	10,826	0.06%
2019/07/24	111	10.45	109	10.45	10.45	2	10,863	0.02%	大買/大賣/
2019/07/23	3	10.45	0	0.00	10.40	3	10,947	0.03%
2019/07/22	93	10.50	93	10.55	10.45	0	11,267	0.00%
2019/07/19	8	10.50	21	10.59	10.50	-13	11,356	-0.11%
2019/07/17	4	10.46	0	0.00	10.45	4	10,772	0.04%
2019/07/16	0	0.00	3	10.50	10.50	-3	10,803	-0.03%
2019/07/15	77	10.52	42	10.50	10.50	35	10,882	0.32%
2019/07/12	0	0.00	131	10.57	10.50	-131	11,015	-1.19%	大賣/鉅額交易
2019/07/11	62	10.58	20	10.60	10.60	42	11,057	0.38%
2019/07/10	21	10.45	60	10.46	10.45	-39	10,915	-0.36%
2019/07/09	90.1	10.45	3	10.45	10.45	87.1	10,986	0.79%
2019/07/08	7	10.40	0	0.00	10.40	7	11,049	0.06%
2019/07/05	3.4	10.50	0	0.00	10.50	3.4	11,179	0.03%
2019/07/04	28	10.42	106	10.40	10.40	-78	11,329	-0.69%	大賣/
2019/07/03	139	10.35	33.2	10.40	10.35	105.8	11,426	0.93%	大買/鉅額交易
2019/07/02	71	10.47	6	10.48	10.45	65	11,507	0.56%
2019/07/01	40	10.56	28	10.55	10.55	12	11,515	0.10%
2019/06/28	67	10.55	0	0.00	10.55	67	11,464	0.58%
2019/06/27	164	10.67	118.8	10.69	10.65	45.2	11,713	0.39%	大買/大賣/
2019/06/26	30	11.60	2	11.60	11.60	28	11,554	0.24%
2019/06/25	53	11.61	0	11.65	11.65	53	11,551	0.46%
2019/06/24	26	11.64	31.1	11.68	11.70	-5.1	11,760	-0.04%
2019/06/21	6	11.66	1	11.65	11.65	5	11,976	0.04%
2019/06/20	10	11.55	6	11.56	11.60	4	12,563	0.03%
2019/06/19	10	11.47	0	0.00	11.55	10	12,556	0.08%
2019/06/18	1	11.35	8.8	11.45	11.35	-7.8	12,554	-0.06%
2019/06/17	11	11.41	60	11.43	11.45	-49	12,512	-0.39%
2019/06/14	0	0.00	40	11.30	11.30	-40	12,449	-0.32%
2019/06/13	0	0.00	36	11.26	11.25	-36	12,448	-0.29%
2019/06/12	60	11.26	65	11.22	11.25	-5	12,465	-0.04%
2019/06/11	6	11.20	84	11.22	11.15	-78	12,487	-0.62%
2019/06/10	2	11.25	0	0.00	11.25	2	12,601	0.02%
2019/06/06	57	11.22	17	11.27	11.20	40	12,872	0.31%
2019/06/05	20	11.30	0	0.00	11.30	20	12,938	0.15%
2019/06/04	42	11.24	1	11.25	11.25	41	12,859	0.32%
2019/06/03	2	11.30	5	11.30	11.30	-3	12,816	-0.02%
2019/05/31	1	11.40	15	11.45	11.45	-14	12,820	-0.11%
2019/05/30	10	11.45	0	0.00	11.45	10	12,720	0.08%
2019/05/29	15	11.40	1	11.45	11.45	14	12,798	0.11%
2019/05/28	53	11.56	61	11.53	11.50	-8	12,791	-0.06%
2019/05/27	11	11.32	6	11.30	11.35	5	12,660	0.04%
2019/05/24	13	11.34	1	11.35	11.25	12	12,730	0.09%
2019/05/23	20	11.35	8	11.40	11.35	12	12,748	0.09%
2019/05/22	1	11.40	31.3	11.42	11.45	-30.3	12,871	-0.24%
2019/05/20	20	11.20	3	11.20	11.20	17	13,424	0.13%
2019/05/17	21	11.20	0	0.00	11.20	21	13,567	0.15%
2019/05/16	0	0.00	42	11.45	11.30	-42	13,486	-0.31%
2019/05/15	5	11.33	0	0.00	11.30	5	13,521	0.04%
2019/05/14	33	11.13	33	11.34	11.35	0	13,675	0.00%
2019/05/13	83	11.32	0	0.00	11.25	83	13,741	0.60%
2019/05/10	2	11.45	25	11.51	11.45	-23	13,745	-0.17%
2019/05/09	44	11.55	0	0.00	11.60	44	13,654	0.32%
2019/05/08	104	11.59	15	11.60	11.65	89	13,610	0.65%	大買/
2019/05/07	90	11.69	20	11.65	11.65	70	13,608	0.51%
2019/05/06	10	11.60	10	11.60	11.60	0	13,642	0.00%
2019/05/03	6	11.68	0	0.00	11.60	6	13,571	0.04%
2019/05/02	0	0.00	2	11.65	11.65	-2	13,519	-0.01%
2019/04/30	2	11.60	0	0.00	11.65	2	13,573	0.01%
2019/04/29	3	11.55	100	11.60	11.55	-97	13,602	-0.71%
2019/04/26	137	11.54	11	11.55	11.50	126	13,542	0.93%	大買/鉅額交易
2019/04/25	25	11.66	0	0.00	11.65	25	13,216	0.19%
2019/04/24	5	11.70	0	0.00	11.75	5	13,092	0.04%
2019/04/23	5	11.75	5	11.75	11.80	0	13,048	0.00%
2019/04/22	0	0.00	5	11.80	11.80	-5	13,081	-0.04%
2019/04/19	23	11.61	21	11.75	11.75	2	13,060	0.02%
2019/04/18	24	11.78	5	11.70	11.55	19	13,012	0.15%
2019/04/17	8	11.85	0	0.00	11.85	8	12,857	0.06%
2019/04/16	14	11.85	1	11.85	11.90	13	12,816	0.10%
2019/04/15	15	11.80	0	0.00	11.80	15	12,754	0.12%
2019/04/12	49	11.77	0	0.00	11.75	49	12,862	0.38%
2019/04/11	22	11.90	15	11.87	11.85	7	12,904	0.05%
2019/04/10	0	0.00	20	11.85	11.95	-20	12,780	-0.16%
2019/04/09	11	11.85	3	11.85	11.85	8	12,811	0.06%
2019/04/08	37	11.95	0	0.00	11.90	37	12,787	0.29%
2019/04/03	64	11.93	18	11.91	11.90	46	12,618	0.36%
2019/04/02	25	11.78	5	11.80	11.75	20	12,481	0.16%
2019/04/01	42	11.81	19	11.80	11.80	23	12,369	0.19%
2019/03/29	18	12.07	2	12.05	12.10	16	11,875	0.13%
2019/03/28	23	12.13	43	12.18	12.20	-20	11,643	-0.17%
2019/03/27	15	11.88	48	11.90	12.00	-33	11,178	-0.30%
2019/03/26	75	11.82	17	11.93	11.75	58	10,816	0.54%
2019/03/25	55	11.55	55	11.60	11.75	0	10,529	0.00%
2019/03/22	2	11.30	6	11.40	11.25	-4	9,650	-0.04%
2019/03/21	2	11.25	24	11.28	11.35	-22	9,667	-0.23%
2019/03/20	2	11.18	6	11.21	11.15	-4	9,733	-0.04%
2019/03/19	5	11.25	2	11.20	11.20	3	9,770	0.03%
2019/03/18	0	0.00	20	11.25	11.30	-20	9,784	-0.20%
2019/03/15	0	0.00	6	11.25	11.20	-6	9,815	-0.06%
2019/03/14	8	11.21	1	11.25	11.15	7	9,853	0.07%
2019/03/13	18	11.32	0	0.00	11.30	18	10,090	0.18%
2019/03/12	4	11.21	37	11.27	11.30	-33	10,076	-0.33%
2019/03/11	0	11.10	54	11.09	11.15	-54	10,121	-0.53%
2019/03/08	10.5	10.95	50	10.90	10.90	-39.6	10,348	-0.38%
2019/03/07	13	10.99	1	11.00	11.00	12	10,629	0.11%
2019/03/06	25	10.99	11	10.95	10.95	14	10,985	0.13%
2019/03/05	131	11.00	100	11.00	11.00	31	11,349	0.27%	大買/
2019/03/04	22	11.05	53	11.04	11.05	-31	11,899	-0.26%
2019/02/27	0	0.00	1	11.00	10.95	-1	13,393	-0.01%
2019/02/26	35	11.10	31	11.03	10.95	4	13,356	0.03%
2019/02/25	0	0.00	7	11.10	11.05	-7	13,335	-0.05%
2019/02/21	12	11.05	0	0.00	11.20	12	13,374	0.09%
2019/02/20	47	11.10	29	11.18	11.15	18	13,304	0.14%
2019/02/19	38	11.23	36	11.23	11.15	2	13,294	0.02%
2019/02/18	0	0.00	11	10.86	10.95	-11	13,089	-0.08%
2019/02/15	15	10.77	0	0.00	10.70	15	13,084	0.11%
2019/02/14	14	10.85	10	10.95	10.85	4	13,216	0.03%
2019/02/13	44	10.75	29	10.81	10.90	15	13,218	0.11%
2019/02/12	9	10.60	6	10.60	10.65	3	13,113	0.02%
2019/02/11	1	10.60	5	10.75	10.60	-4	13,051	-0.03%
2019/01/30	1	10.75	0	0.00	10.70	1	13,139	0.01%
2019/01/29	2	10.65	0	0.00	10.65	2	13,152	0.02%
2019/01/28	62	10.71	52	10.72	10.75	10	13,159	0.08%
2019/01/25	16	10.62	70	10.65	10.60	-54	13,307	-0.41%
2019/01/24	106	10.54	93	10.55	10.50	13	13,394	0.10%	大買/
2019/01/23	45	10.55	43	10.65	10.60	2	13,465	0.01%
2019/01/22	43	10.62	4	10.60	10.60	39	13,503	0.29%
2019/01/21	14	10.82	31	10.88	10.80	-17	13,520	-0.13%
2019/01/18	5	10.70	4	10.65	10.75	1	13,728	0.01%
2019/01/17	25	10.65	0	0.00	10.65	25	14,270	0.18%
2019/01/16	6	10.73	5	10.75	10.70	1	14,376	0.01%
2019/01/14	77	10.67	57	10.67	10.60	20	14,566	0.14%
2019/01/11	10	10.77	6	10.85	10.75	4	14,846	0.03%
2019/01/10	5	10.90	3.1	10.97	11.00	1.9	14,927	0.01%
2019/01/09	40	11.00	98	10.88	11.00	-58	14,981	-0.39%
2019/01/08	58	10.66	56.2	10.75	10.70	1.8	14,980	0.01%
2019/01/07	9	10.74	1	10.80	10.85	8	15,011	0.05%
2019/01/04	41	10.39	33	10.43	10.45	8	15,213	0.05%
2019/01/03	101	10.78	84	10.76	10.65	17	15,562	0.11%	大買/
2019/01/02	75	10.93	69	10.98	10.90	6	15,526	0.04%
2018/12/28	120	11.01	83	10.97	10.95	37	15,586	0.24%	大買/
2018/12/27	5	11.20	5	11.25	11.15	0	15,631	0.00%
2018/12/26	85	11.19	81	11.25	11.05	4	15,606	0.03%
2018/12/25	111	11.16	110	11.20	11.15	1	15,701	0.01%	大買/大賣/
2018/12/24	87	11.40	53	11.35	11.40	34	15,815	0.21%
2018/12/22	28	11.30	1	11.25	11.30	27	15,941	0.17%
2018/12/21	52	11.35	92	11.25	11.30	-40	16,090	-0.25%
2018/12/20	32	11.35	30	11.40	11.30	2	16,608	0.01%
2018/12/19	53	11.35	70	11.39	11.35	-17	16,698	-0.10%
2018/12/18	102	11.43	63	11.47	11.30	39	17,059	0.23%	大買/
2018/12/17	3	11.65	3	11.55	11.55	0	17,099	0.00%
2018/12/14	10	11.55	25.3	11.59	11.60	-15.3	17,109	-0.09%
2018/12/13	29	11.71	6	11.75	11.75	23	17,125	0.13%
2018/12/12	2	11.88	5	11.90	11.90	-3	16,952	-0.02%
2018/12/11	47	11.80	47	11.85	11.85	0	16,882	0.00%
2018/12/10	45	11.80	25	11.75	11.75	20	16,897	0.12%
2018/12/07	51	11.89	56	11.94	11.95	-5	16,920	-0.03%
2018/12/06	1	11.85	4	11.85	11.75	-3	16,849	-0.02%
2018/12/05	41	12.10	57	12.06	12.10	-16	16,597	-0.10%
2018/12/04	47	12.10	47	12.15	12.15	0	16,606	0.00%
2018/12/03	7	12.13	5	12.12	12.10	2	16,448	0.01%
2018/11/30	4	11.85	107	11.88	11.95	-103	16,180	-0.64%	大賣/鉅額交易
2018/11/29	115	11.97	11	11.95	11.85	104	16,027	0.65%	大買/鉅額交易
2018/11/28	123	11.90	123	11.95	12.00	0	15,802	0.00%	大買/大賣/
2018/11/27	84	11.83	171	11.83	11.90	-87	16,198	-0.54%	大賣/
2018/11/26	207	12.06	218	12.20	12.00	-11	15,835	-0.07%	大買/大賣/
2018/11/23	15	11.15	24	11.20	11.20	-9	14,325	-0.06%
2018/11/22	93	11.19	68	11.29	11.15	25	14,377	0.17%
2018/11/21	48	11.20	48	11.15	11.20	0	14,437	0.00%
2018/11/20	43	11.25	32	11.30	11.25	11	14,461	0.08%
2018/11/19	88	11.35	92	11.40	11.35	-4	14,546	-0.03%
2018/11/16	10	11.30	11	11.38	11.30	-1	14,692	-0.01%
2018/11/15	105	11.31	101	11.31	11.40	4	15,227	0.03%	大買/大賣/
2018/11/14	103	11.05	83	11.10	11.00	20	15,130	0.13%	大買/
2018/11/13	108	10.91	95	10.98	11.15	13	15,201	0.09%	大買/
2018/11/12	105	11.18	95	11.22	11.15	10	15,263	0.07%	大買/
2018/11/09	87	11.40	48	11.40	11.30	39	15,258	0.26%
2018/11/08	27	11.60	12	11.58	11.50	15	15,346	0.10%
2018/11/07	42	11.56	129	11.52	11.55	-87	15,540	-0.56%	大賣/
2018/11/06	57	11.30	50	11.35	11.30	7	15,717	0.04%
2018/11/05	25	11.15	30	11.20	11.20	-5	15,742	-0.03%
2018/11/02	60	11.27	42	11.30	11.25	18	15,812	0.11%
2018/11/01	59	11.37	81	11.33	11.40	-22	16,125	-0.14%
2018/10/31	23	11.33	26	11.38	11.30	-3	16,082	-0.02%
2018/10/30	46	11.05	40	11.10	11.20	6	16,103	0.04%
2018/10/29	30	11.08	28	11.20	11.10	2	16,336	0.01%
2018/10/26	12	11.10	12	11.24	11.15	0	16,500	0.00%
2018/10/25	83	11.09	240	11.27	10.90	-157	16,624	-0.94%	大賣/鉅額交易
2018/10/24	1	11.70	1	11.80	11.65	0	16,833	0.00%
2018/10/23	17	11.90	15	11.80	11.75	2	16,980	0.01%
2018/10/22	2	11.98	0	0.00	12.15	2	17,275	0.01%
2018/10/19	45	11.92	29	11.81	12.00	16	17,536	0.09%
2018/10/18	18	12.40	31	12.54	12.35	-13	17,417	-0.07%
2018/10/17	5	12.85	13	12.61	12.60	-8	17,779	-0.04%
2018/10/16	5	12.77	0	0.00	12.70	5	18,763	0.03%
2018/10/15	14	12.75	25	12.80	12.75	-11	18,852	-0.06%
2018/10/12	23	12.78	72	12.65	12.90	-49	18,899	-0.26%
2018/10/11	165	12.63	102	12.89	12.55	63	18,787	0.34%	大買/大賣/
2018/10/09	16	13.58	0	0.00	13.65	16	18,293	0.09%
2018/10/08	4	13.54	8	13.57	13.55	-4	18,217	-0.02%
2018/10/05	41	13.57	27	13.84	13.50	14	18,269	0.08%
2018/10/04	37	13.80	3	13.85	13.80	34	18,044	0.19%
2018/10/03	43	14.00	53	13.97	13.95	-10	17,963	-0.06%
2018/10/02	65	14.02	34	14.03	14.10	31	17,987	0.17%
2018/10/01	16	14.05	15	14.00	14.00	1	17,916	0.01%
2018/09/28	12	13.88	19	13.90	13.95	-7	17,999	-0.04%
2018/09/27	262	14.10	252.3	14.13	13.95	9.7	17,897	0.05%	大買/大賣/
2018/09/26	6	13.75	7	13.83	13.80	-1	17,415	-0.01%
2018/09/25	230	13.89	131	13.75	13.70	99	17,393	0.57%	大買/大賣/
2018/09/21	46	13.54	9	13.64	13.65	37	17,025	0.22%
2018/09/20	0	0.00	5	13.45	13.45	-5	16,935	-0.03%
2018/09/19	120	13.51	119	13.55	13.60	1	17,239	0.01%	大買/大賣/
2018/09/18	10	13.50	2	13.45	13.50	8	17,217	0.05%
2018/09/17	2	13.50	3	13.50	13.50	-1	17,348	-0.01%
2018/09/14	0	0.00	17	13.50	13.55	-17	17,393	-0.10%
2018/09/13	1	13.45	0.5	13.45	13.45	0.5	17,371	0.00%
2018/09/12	16	13.28	0	0.00	13.20	16	17,357	0.09%
2018/09/11	0	0.00	2	13.25	13.30	-2	17,591	-0.01%
2018/09/10	0	0.00	2	13.20	13.20	-2	17,817	-0.01%
2018/09/07	0	0.00	21.4	13.66	13.55	-21.4	17,820	-0.12%
2018/09/06	3	13.57	8	13.62	13.65	-5	18,020	-0.03%
2018/09/05	45	13.69	35	13.64	13.55	10	18,040	0.06%
2018/09/04	4	13.46	4	13.55	13.50	0	18,070	0.00%
2018/09/03	78.3	13.50	64	13.47	13.35	14.3	18,035	0.08%
2018/08/31	37	14.28	2	14.25	14.20	35	17,430	0.20%
2018/08/30	1	14.15	0	0.00	14.20	1	17,399	0.01%
2018/08/28	4	14.31	65	14.34	14.25	-61	17,658	-0.35%
2018/08/27	6	14.20	35	14.20	14.20	-29	17,681	-0.16%
2018/08/24	4	14.03	4	14.05	14.10	0	17,750	0.00%
2018/08/23	45	14.15	3	14.28	14.30	42	17,898	0.23%
2018/08/22	43	14.42	165.3	14.40	14.35	-122.3	17,973	-0.68%	大賣/鉅額交易
2018/08/21	16	14.10	17.3	14.14	14.15	-1.3	17,643	-0.01%
2018/08/20	10	14.09	5	14.20	14.00	5	17,768	0.03%
2018/08/17	2	14.00	2	14.00	13.95	0	17,942	0.00%
2018/08/16	0	0.00	10	13.75	13.75	-10	18,338	-0.05%
2018/08/15	131	13.75	51	13.85	13.75	80	19,433	0.41%	大買/
2018/08/14	10	13.84	55	13.87	13.95	-45	20,082	-0.22%
2018/08/13	41	13.40	48	13.73	13.40	-7	21,026	-0.03%
2018/08/10	1	13.95	0	0.00	13.95	1	24,887	0.00%
2018/08/09	3	14.12	11	14.10	14.15	-8	26,272	-0.03%
2018/08/08	69	14.26	20	14.26	14.25	49	26,233	0.19%
2018/08/07	59	14.02	2	14.08	14.05	57	25,842	0.22%
2018/08/06	36	14.12	43	14.07	14.05	-7	25,881	-0.03%
2018/08/03	15	14.02	11	14.05	14.00	4	26,071	0.02%
2018/08/02	27	13.86	13	13.94	13.90	14	25,905	0.05%
2018/08/01	16	14.21	5	14.18	14.15	11	25,705	0.04%
2018/07/31	98	14.08	55	14.03	14.10	43	25,588	0.17%
2018/07/30	40	13.71	16	13.84	13.70	24	24,900	0.10%
2018/07/27	13	13.84	132	13.85	13.90	-119	24,803	-0.48%	大賣/鉅額交易
2018/07/26	21	13.71	47	13.73	13.70	-26	24,457	-0.11%
2018/07/25	4	13.53	12	13.54	13.50	-8	24,183	-0.03%
2018/07/24	112	13.39	60	13.39	13.45	52	24,084	0.22%	大買/
2018/07/23	96	13.42	82	13.45	13.60	14	23,675	0.06%
2018/07/20	7	12.96	2	13.05	12.90	5	22,980	0.02%
2018/07/19	21.5	12.90	85	12.92	12.85	-63.5	22,868	-0.28%
2018/07/18	60	12.91	58	12.90	12.90	2	22,965	0.01%
2018/07/17	3	12.72	0	0.00	12.65	3	22,942	0.01%
2018/07/16	5	12.75	2	12.83	12.75	3	23,027	0.01%
2018/07/13	25	12.94	12	12.94	12.90	13	23,274	0.06%
2018/07/12	0	0.00	1	12.75	12.80	-1	23,382	0.00%
2018/07/11	8	12.78	1	12.80	12.80	7	23,704	0.03%
2018/07/10	2	12.88	12	12.89	12.90	-10	24,766	-0.04%
2018/07/09	13	12.59	10	12.60	12.65	3	24,741	0.01%
2018/07/06	0	12.45	0	0.00	12.45	0	24,825	0.00%
2018/07/05	1	12.70	1	12.70	12.60	0	24,845	0.00%
2018/07/04	10	12.65	0	0.00	12.60	10	24,938	0.04%
2018/07/03	2	12.70	8	12.74	12.60	-6	24,933	-0.02%
2018/07/02	3	12.87	11	12.94	12.85	-8	24,901	-0.03%
2018/06/28	18	12.94	216	13.09	12.85	-198	25,274	-0.78%	大賣/鉅額交易
2018/06/27	12	12.85	0	0.00	12.75	12	25,035	0.05%
2018/06/26	7	12.64	10	12.70	12.60	-3	24,983	-0.01%
2018/06/25	4	12.89	1	12.85	12.85	3	24,877	0.01%
2018/06/22	3	12.95	50	12.98	12.95	-47	24,964	-0.19%
2018/06/21	6	13.10	10	12.95	12.95	-4	25,038	-0.02%
2018/06/20	13	12.89	40	12.89	12.85	-27	25,306	-0.11%
2018/06/19	162	13.06	3	13.00	13.00	159	25,290	0.63%	大買/鉅額交易
2018/06/15	41	13.35	9	13.38	13.30	32	25,222	0.13%
2018/06/14	65	13.52	133	13.53	13.50	-68	25,315	-0.27%	大賣/
2018/06/13	3	13.45	14	13.41	13.35	-11	25,044	-0.04%
2018/06/12	33	13.36	23	13.45	13.30	10	25,052	0.04%
2018/06/11	26	13.44	53	13.46	13.45	-27	24,972	-0.11%
2018/06/08	34	13.56	14	13.50	13.45	20	25,112	0.08%
2018/06/07	45	13.57	39	13.58	13.50	6	25,034	0.02%
2018/06/06	144	13.61	75	13.62	13.55	69	25,141	0.27%	大買/
2018/06/05	17	13.51	57	13.51	13.50	-40	25,057	-0.16%
2018/06/04	12	13.73	22	13.73	13.70	-10	25,053	-0.04%
2018/06/01	61	13.64	45	13.70	13.60	16	25,100	0.06%
2018/05/31	24	13.68	129	13.75	13.80	-105	25,265	-0.42%	大賣/鉅額交易
2018/05/30	129	13.42	44	13.41	13.45	85	25,469	0.33%	大買/
2018/05/29	62	13.77	44.1	13.75	13.65	17.9	25,597	0.07%
2018/05/28	33	13.59	7	13.60	13.55	26	26,026	0.10%
2018/05/25	105	13.69	24	13.70	13.65	81	27,923	0.29%	大買/
2018/05/24	19.3	13.94	51	13.87	13.85	-31.7	27,757	-0.11%
2018/05/23	158	14.25	131	14.32	14.10	27	27,518	0.10%	大買/大賣/
2018/05/22	161	14.24	114	14.24	14.10	47	26,408	0.18%	大買/大賣/
2018/05/21	122	14.52	37	14.57	14.40	85	25,899	0.33%	大買/
2018/05/18	377	14.48	1,176.9	14.31	14.75	-799.9	24,969	-3.20%	大買/大賣/鉅額交易
2018/05/17	94	13.40	112	13.41	13.45	-18	21,321	-0.08%	大賣/
2018/05/16	8	12.95	73	12.95	12.95	-65	20,107	-0.32%
2018/05/15	26	12.91	7	13.06	12.85	19	20,689	0.09%
2018/05/14	29	13.03	29	13.00	13.00	0	22,081	0.00%
2018/05/11	42	13.07	24	13.10	13.05	18	22,326	0.08%
2018/05/10	0	0.00	2	12.90	12.95	-2	22,365	-0.01%
2018/05/09	5	12.80	0	0.00	12.80	5	23,291	0.02%
2018/05/08	6	12.73	25	12.74	12.95	-19	23,934	-0.08%
2018/05/07	7	12.59	38	12.56	12.55	-31	24,498	-0.13%
2018/05/04	20	12.61	24	12.60	12.60	-4	25,094	-0.02%
2018/05/03	7	12.76	6	12.80	12.75	1	25,345	0.00%
2018/05/02	11	12.96	0	0.00	12.90	11	25,762	0.04%
2018/04/30	16	12.98	38	13.02	13.05	-22	25,993	-0.08%
2018/04/27	33	12.96	24	12.95	12.95	9	26,210	0.03%
2018/04/26	48.1	13.07	44	13.11	13.05	4.1	26,556	0.02%
2018/04/25	0	0.00	1	12.80	12.90	-1	26,713	0.00%
2018/04/24	8	12.84	1	12.90	12.75	7	27,182	0.03%
2018/04/23	19	13.04	18	13.14	12.90	1	27,672	0.00%
2018/04/20	13	12.96	15	12.93	13.00	-2	28,240	-0.01%
2018/04/19	27	13.01	8	12.99	12.95	19	28,764	0.07%
2018/04/18	8	12.90	13	12.92	12.85	-5	29,886	-0.02%
2018/04/17	207.5	13.00	659	13.05	12.80	-451.5	30,253	-1.49%	大買/大賣/鉅額交易
2018/04/16	922.1	13.37	482	13.29	13.20	440.1	31,571	1.39%	大買/大賣/鉅額交易
2018/04/13	7	12.85	52	12.85	12.85	-45	32,150	-0.14%
2018/04/12	42	12.76	8.1	12.71	12.70	33.9	32,601	0.10%
2018/04/11	84	12.89	5.1	12.88	12.90	78.9	32,754	0.24%
2018/04/10	0	0.00	1.4	12.75	12.80	-1.4	33,178	0.00%
2018/04/09	3	12.62	0.1	12.55	12.60	2.9	34,917	0.01%
2018/04/03	9	12.68	2.5	12.71	12.65	6.5	35,076	0.02%
2018/04/02	763	12.75	47	12.67	12.85	716	35,599	2.01%	大買/鉅額交易
2018/03/31	53	12.55	57.2	12.56	12.55	-4.2	35,928	-0.01%
2018/03/29	1	12.45	0	0.00	12.55	1	37,583	0.00%
2018/03/28	9	12.54	0	0.00	12.50	9	37,799	0.02%
2018/03/27	7	12.60	88	12.70	12.60	-81	37,974	-0.21%
2018/03/26	19	12.59	215	12.67	12.55	-196	38,411	-0.51%	大賣/鉅額交易
2018/03/23	19	12.61	287.5	12.57	12.55	-268.5	38,643	-0.69%	大賣/鉅額交易
2018/03/22	13	13.07	1.1	13.05	12.90	12	38,762	0.03%
2018/03/21	5	13.07	8	13.10	12.95	-3	39,054	-0.01%
2018/03/20	15	12.92	11	12.82	12.95	4	39,650	0.01%
2018/03/19	43	12.89	21	12.90	12.85	22	39,952	0.06%
2018/03/16	79	12.95	38	13.02	12.90	41	41,000	0.10%
2018/03/15	5	13.00	2	13.00	13.00	3	41,680	0.01%
2018/03/14	2	12.95	11	12.95	12.95	-9	42,253	-0.02%
2018/03/13	11	12.90	45	12.95	12.85	-34	42,959	-0.08%
2018/03/12	5	12.95	63	13.00	12.95	-58	44,768	-0.13%
2018/03/09	35	12.92	6	12.88	12.85	29	46,280	0.06%
2018/03/08	23	12.88	74	12.90	12.90	-51	48,373	-0.11%
2018/03/07	11	12.75	4	12.90	12.70	7	49,460	0.01%
2018/03/06	45	12.90	14	12.93	12.80	31	53,034	0.06%
2018/03/05	78	13.00	25.5	13.02	12.80	52.5	56,286	0.09%
2018/03/02	32	13.28	23	13.30	13.35	9	58,013	0.02%
2018/03/01	53	13.06	35	13.10	13.10	18	60,545	0.03%
2018/02/27	299	13.68	439	13.59	13.45	-140	60,173	-0.23%	大買/大賣/鉅額交易
2018/02/26	9	14.69	4	14.63	14.60	5	58,898	0.01%
2018/02/23	26	14.50	18	14.56	14.55	8	58,997	0.01%
2018/02/22	12	14.20	1	14.20	14.20	11	59,179	0.02%
2018/02/21	0	0.00	7	14.29	14.30	-7	59,466	-0.01%
2018/02/12	16	13.89	9	13.94	13.90	7	59,421	0.01%
2018/02/09	92	13.51	52	13.55	13.85	40	59,429	0.07%
2018/02/08	45.5	14.32	23	14.42	14.25	22.5	59,163	0.04%
2018/02/07	104	14.44	28	14.49	14.35	76	59,225	0.13%	大買/
2018/02/06	330	14.43	204	14.22	13.85	126	59,733	0.21%	大買/大賣/鉅額交易
2018/02/05	148	14.97	106.3	15.07	15.10	41.7	61,025	0.07%	大買/大賣/
2018/02/02	118	15.50	21.5	15.50	15.45	96.5	60,847	0.16%	大買/
2018/02/01	191	15.52	253	15.53	15.50	-62	60,691	-0.10%	大買/大賣/
2018/01/31	149	14.86	89	14.88	15.25	60	59,865	0.10%	大買/
2018/01/30	132	15.21	49	15.18	15.10	83	59,446	0.14%	大買/
2018/01/29	121	15.41	133	15.51	15.50	-12	59,258	-0.02%	大買/大賣/
2018/01/26	152	15.53	95	15.45	15.45	57	58,713	0.10%	大買/
2018/01/25	41	15.55	44	15.63	15.50	-3	58,434	-0.01%
2018/01/24	26	15.55	24	15.51	15.45	2	58,102	0.00%
2018/01/23	45.2	15.56	45	15.61	15.50	0.2	58,144	0.00%
2018/01/22	81	15.55	60	15.63	15.70	21	58,547	0.04%
2018/01/19	24.2	15.57	57	15.59	15.55	-32.9	58,402	-0.06%
2018/01/18	10.5	15.62	15	15.74	15.55	-4.5	57,928	-0.01%
2018/01/17	71.4	15.71	72	15.70	15.65	-0.6	57,672	0.00%
2018/01/16	47.7	15.96	14	15.92	15.95	33.7	57,114	0.06%
2018/01/15	37.2	16.16	32	16.11	16.20	5.2	56,860	0.01%
2018/01/12	104	16.26	157	16.19	16.15	-53	56,332	-0.09%	大買/大賣/
2018/01/11	82.3	16.01	52	16.02	15.90	30.3	55,148	0.05%
2018/01/10	122.3	16.04	140	16.07	16.15	-17.7	54,748	-0.03%	大買/大賣/
2018/01/09	41	15.99	200	15.86	15.90	-159	53,388	-0.30%	大賣/鉅額交易
2018/01/08	15	15.68	72	15.73	15.65	-57	52,414	-0.11%
2018/01/05	108	15.59	97	15.60	15.50	11	52,302	0.02%	大買/
2018/01/04	111	15.52	120	15.57	15.65	-9	52,143	-0.02%	大買/大賣/
2018/01/03	277.2	15.89	267	15.93	15.70	10.2	51,762	0.02%	大買/大賣/
2018/01/02	9	15.35	18.5	15.41	15.40	-9.5	50,516	-0.02%