開發金 (2883)-凱基-松山券商分點個股進出

台股 » 個股 » 開發金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

開發金

(2883)

可現股當沖

股價
13.35
漲跌
▲0.10
漲幅
+0.75%
成交量
34,340張
產業
上市金融類股
1940人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

開發金 (2883)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	68	13.34	0.2	13.30	13.35	67.9	48,466	0.14%
2024/04/16	24	13.32	528	13.16	13.25	-504	48,160	-1.05%	大賣/鉅額交易
2024/04/15	35.2	13.65	14	13.69	13.65	21.2	47,069	0.05%
2024/04/12	3	13.83	1	13.80	13.80	2	46,688	0.00%
2024/04/11	4	13.90	202	13.94	14.00	-198	46,140	-0.43%	大賣/鉅額交易
2024/04/10	9.1	14.01	0	0.00	14.00	9.1	45,802	0.02%
2024/04/09	10.1	14.10	163.3	14.12	14.15	-153.2	45,547	-0.34%	大賣/鉅額交易
2024/04/08	22	13.76	1	13.95	14.00	21	44,994	0.05%
2024/04/03	3	13.85	21	13.85	13.80	-18	44,741	-0.04%
2024/04/02	3	13.97	3	13.97	13.90	0	44,676	0.00%
2024/04/01	10	13.95	0	0.00	14.00	10	44,652	0.02%
2024/03/29	59.2	13.94	8	13.90	13.95	51.2	44,334	0.12%
2024/03/28	442.4	13.94	32	13.90	13.85	410.4	43,528	0.94%	大買/鉅額交易
2024/03/27	9	14.48	128	14.52	14.55	-119	40,560	-0.29%	大賣/鉅額交易
2024/03/26	64	14.31	39.4	14.38	14.30	24.6	39,547	0.06%
2024/03/25	0	0.00	63.1	14.15	14.25	-63.1	38,863	-0.16%
2024/03/22	10	14.08	22	14.12	14.05	-12	38,576	-0.03%
2024/03/21	25	14.18	231.1	14.13	14.15	-206.1	38,212	-0.54%	大賣/鉅額交易
2024/03/20	40.4	13.91	121	13.91	13.85	-80.7	38,248	-0.21%	大賣/
2024/03/19	9	14.09	29.6	14.11	14.10	-20.6	38,260	-0.05%
2024/03/18	4	14.18	120.5	14.18	14.20	-116.5	38,002	-0.31%	大賣/鉅額交易
2024/03/15	62	14.01	38	14.05	14.15	24	37,396	0.06%
2024/03/14	408.2	14.29	209.8	14.21	14.25	198.4	35,673	0.56%	大買/大賣/鉅額交易
2024/03/13	70	13.87	106.1	13.70	13.80	-36	32,970	-0.11%	大賣/
2024/03/12	365	13.46	36.8	13.51	13.60	328.2	31,600	1.04%	大買/鉅額交易
2024/03/11	48	13.36	119	13.33	13.45	-71	30,649	-0.23%	大賣/
2024/03/08	18.8	12.88	153.1	12.90	12.95	-134.3	29,327	-0.46%	大賣/鉅額交易
2024/03/07	102.5	12.75	383.1	12.80	12.90	-280.6	29,839	-0.94%	大買/大賣/鉅額交易
2024/03/06	0	0.00	130	12.60	12.60	-130	29,918	-0.43%	大賣/鉅額交易
2024/03/05	216	12.50	15	12.50	12.45	201	33,830	0.59%	大買/鉅額交易
2024/03/04	420	12.45	13	12.48	12.45	407	36,807	1.11%	大買/鉅額交易
2024/03/01	4	12.54	30.1	12.55	12.50	-26.1	39,658	-0.07%
2024/02/29	0	0.00	21	12.47	12.55	-21	43,080	-0.05%
2024/02/27	17	12.38	84	12.37	12.40	-67	44,704	-0.15%
2024/02/26	75	12.38	9	12.38	12.35	66	46,070	0.14%
2024/02/23	25	12.36	17.4	12.41	12.40	7.6	47,671	0.02%
2024/02/22	22	12.40	55	12.40	12.40	-33	49,046	-0.07%
2024/02/21	4.2	12.40	0	0.00	12.35	4.2	49,202	0.01%
2024/02/20	0	0.00	56	12.44	12.45	-56	49,793	-0.11%
2024/02/19	1	12.45	28.8	12.40	12.45	-27.8	50,244	-0.06%
2024/02/16	2	12.35	279.7	12.34	12.35	-277.7	50,793	-0.55%	大賣/鉅額交易
2024/02/15	10.4	12.20	16	12.20	12.15	-5.6	50,685	-0.01%
2024/02/05	201	12.08	0.6	12.10	12.10	200.4	50,576	0.40%	大買/鉅額交易
2024/02/01	0	0.00	4	12.15	12.25	-4	50,772	-0.01%
2024/01/31	23.1	12.12	2	12.05	12.05	21.1	50,839	0.04%
2024/01/30	203	12.17	0	0.00	12.10	203	50,965	0.40%	大買/鉅額交易
2024/01/29	0	0.00	4.4	12.15	12.25	-4.4	51,202	-0.01%
2024/01/26	7	12.14	4	12.20	12.15	3	51,775	0.01%
2024/01/25	0	0.00	7	12.10	12.10	-7	52,066	-0.01%
2024/01/24	2	12.10	0	0.00	12.10	2	52,283	0.00%
2024/01/23	5	11.95	9	11.98	12.05	-4	52,520	-0.01%
2024/01/22	51	11.95	12	11.95	11.90	39	53,007	0.07%
2024/01/19	13.3	11.88	6	11.93	11.90	7.3	53,163	0.01%
2024/01/18	24	11.83	1	11.80	11.80	23	53,672	0.04%
2024/01/17	16	11.81	2	11.75	11.75	14	53,613	0.03%
2024/01/16	22.1	11.95	8	11.96	11.90	14.1	53,479	0.03%
2024/01/15	56	12.16	1	12.20	12.15	55	53,015	0.10%
2024/01/12	4	12.28	7	12.30	12.25	-3	53,421	-0.01%
2024/01/11	13	12.29	17.1	12.27	12.25	-4.1	53,564	-0.01%
2024/01/10	43	12.25	0	0.00	12.25	43	53,837	0.08%
2024/01/09	46	12.32	24	12.44	12.30	22	54,039	0.04%
2024/01/08	0	0.00	28.2	12.44	12.45	-28.2	54,143	-0.05%
2024/01/05	3	12.30	4	12.33	12.35	-1	54,146	0.00%
2024/01/04	26	12.25	4.3	12.33	12.30	21.7	54,691	0.04%
2024/01/03	48	12.31	2	12.35	12.30	46	55,093	0.08%
2024/01/02	2	12.50	58	12.54	12.45	-56	54,856	-0.10%
2023/12/29	25	12.55	10	12.55	12.55	15	54,797	0.03%
2023/12/28	1	12.45	13	12.54	12.55	-12	55,028	-0.02%
2023/12/27	2	12.50	2	12.45	12.50	0	54,781	0.00%
2023/12/26	10	12.38	5	12.38	12.40	5	54,623	0.01%
2023/12/25	10	12.30	0	0.00	12.30	10	54,655	0.02%
2023/12/22	20	12.25	0	12.30	12.25	20	54,856	0.04%
2023/12/21	10	12.35	1	12.30	12.30	9	54,925	0.02%
2023/12/20	2	12.35	5	12.40	12.35	-3	54,910	-0.01%
2023/12/19	22	12.32	0	0.00	12.35	22	55,067	0.04%
2023/12/18	8.4	12.45	6	12.45	12.45	2.4	55,132	0.00%
2023/12/15	1	12.55	26.6	12.56	12.55	-25.6	55,269	-0.05%
2023/12/14	8	12.50	35.4	12.46	12.50	-27.4	54,687	-0.05%
2023/12/13	16	12.21	24	12.23	12.20	-8	53,630	-0.01%
2023/12/12	19	12.27	10.2	12.35	12.25	8.8	53,809	0.02%
2023/12/11	14	12.34	18	12.35	12.35	-4	53,659	-0.01%
2023/12/08	2	12.40	4	12.45	12.45	-2	53,556	0.00%
2023/12/07	5	12.32	7	12.40	12.35	-2	53,498	0.00%
2023/12/06	3.2	12.35	3	12.38	12.35	0.2	53,356	0.00%
2023/12/05	17.1	12.22	0	0.00	12.30	17.1	53,211	0.03%
2023/12/04	41.1	12.33	0	0.00	12.35	41.1	52,563	0.08%
2023/12/01	18	12.61	0.4	12.58	12.55	17.6	51,212	0.03%
2023/11/30	5	12.54	35.1	12.61	12.70	-30.1	49,413	-0.06%
2023/11/29	10	12.47	22	12.60	12.60	-12	45,066	-0.03%
2023/11/28	8.6	12.35	8	12.37	12.55	0.6	42,005	0.00%
2023/11/27	30	12.24	26	12.48	12.45	4	39,420	0.01%
2023/11/24	4	12.21	38	12.50	12.55	-34	35,732	-0.10%
2023/11/22	23	12.00	18	12.20	12.30	5	31,935	0.02%
2023/11/21	0	0.00	80	12.16	12.20	-80	30,415	-0.26%
2023/11/20	20	11.90	3.2	11.90	11.90	16.8	29,194	0.06%
2023/11/17	4	12.05	14	11.96	11.95	-10	29,073	-0.03%
2023/11/16	5	11.80	5	11.85	11.95	0	28,614	0.00%
2023/11/15	1	11.70	7	11.66	11.80	-6	28,189	-0.02%
2023/11/14	11	11.50	10.9	11.59	11.50	0.1	27,640	0.00%
2023/11/13	12.4	11.59	5	11.55	11.55	7.4	27,617	0.03%
2023/11/09	2	11.50	5	11.40	11.45	-3	28,172	-0.01%
2023/11/08	5	11.47	29	11.40	11.45	-24	28,632	-0.08%
2023/11/07	11	11.45	19	11.54	11.50	-8	28,680	-0.03%
2023/11/06	6	11.56	0	0.00	11.65	6	28,960	0.02%
2023/11/03	10	11.35	7.7	11.49	11.55	2.3	28,753	0.01%
2023/11/02	7	11.17	2	11.30	11.20	5	28,448	0.02%
2023/11/01	11.1	11.20	1.9	11.20	11.20	9.2	27,918	0.03%
2023/10/31	22	11.22	8	11.26	11.30	14	27,990	0.05%
2023/10/30	27	11.26	0	0.00	11.20	27	28,435	0.09%
2023/10/27	12	11.32	2.5	11.31	11.30	9.5	28,305	0.03%
2023/10/26	37.1	11.38	5	11.33	11.30	32.1	28,839	0.11%
2023/10/25	24	11.55	48.6	11.55	11.50	-24.6	28,538	-0.09%
2023/10/24	18.3	11.50	4.2	11.55	11.55	14.1	29,404	0.05%
2023/10/23	15	11.59	4.7	11.56	11.55	10.3	29,930	0.03%
2023/10/20	62.1	11.66	4.7	11.71	11.70	57.4	29,769	0.19%
2023/10/19	12	11.86	10	11.85	11.85	2	29,817	0.01%
2023/10/18	5	11.87	0	0.00	11.95	5	30,196	0.02%
2023/10/17	1	11.95	0	0.00	11.95	1	30,459	0.00%
2023/10/16	6	12.01	0.2	12.05	12.05	5.8	30,957	0.02%
2023/10/13	1	11.95	10.3	11.96	12.05	-9.3	31,600	-0.03%
2023/10/12	5	12.00	3	12.05	12.05	2	32,038	0.01%
2023/10/11	14	11.83	16.4	11.83	11.95	-2.4	31,848	-0.01%
2023/10/06	4.1	11.60	0	0.00	11.60	4.1	31,756	0.01%
2023/10/05	9.6	11.63	10	11.60	11.55	-0.4	31,921	0.00%
2023/10/04	25.2	11.59	15.1	11.56	11.55	10.2	31,971	0.03%
2023/10/03	16.1	11.70	2	11.70	11.70	14.1	32,604	0.04%
2023/10/02	8	11.79	3	11.80	11.75	5	32,989	0.02%
2023/09/27	1.2	11.71	0	0.00	11.75	1.2	34,084	0.00%
2023/09/26	20.5	11.80	0	0.00	11.80	20.5	34,680	0.06%
2023/09/25	7	11.84	2	11.85	11.85	5	34,740	0.01%
2023/09/22	32.2	11.75	1	11.75	11.70	31.2	35,247	0.09%
2023/09/21	43	11.80	1	11.80	11.75	42	35,117	0.12%
2023/09/20	9.2	11.86	7	11.86	11.85	2.2	34,924	0.01%
2023/09/19	13.2	12.04	0.1	11.95	11.95	13	34,882	0.04%
2023/09/18	5	11.95	1	12.00	12.00	4	35,007	0.01%
2023/09/15	6.2	12.00	13.4	12.00	12.05	-7.2	35,255	-0.02%
2023/09/14	1	12.00	30	12.01	12.05	-29	35,171	-0.08%
2023/09/13	10.2	11.97	1	11.95	11.95	9.2	35,381	0.03%
2023/09/12	10.2	11.95	1	11.95	11.95	9.2	35,878	0.03%
2023/09/11	3	11.95	4	12.00	11.95	-1	36,058	0.00%
2023/09/08	0.4	11.95	0	0.00	11.95	0.4	36,122	0.00%
2023/09/07	53.3	11.85	1	11.85	11.90	52.3	36,508	0.14%
2023/09/06	9.2	11.88	10.4	11.90	11.85	-1.2	36,588	0.00%
2023/09/05	1.2	11.96	5	12.00	12.00	-3.8	36,515	-0.01%
2023/09/04	6	12.00	1	12.00	12.05	5	36,677	0.01%
2023/09/01	1	11.95	1	11.95	11.95	0	36,792	0.00%
2023/08/31	42	11.89	0	0.00	11.85	42	36,860	0.11%
2023/08/30	2	12.00	50	12.00	12.00	-48	36,989	-0.13%
2023/08/25	2.3	11.76	40	11.75	11.70	-37.7	38,998	-0.10%
2023/08/24	40.1	11.75	8	11.75	11.75	32.1	39,531	0.08%
2023/08/23	10	11.82	2	11.80	11.80	8	39,899	0.02%
2023/08/22	18.1	11.83	2	11.90	11.80	16.1	40,490	0.04%
2023/08/21	3.1	11.90	1	11.90	11.90	2.1	40,910	0.01%
2023/08/18	11.1	11.92	0	0.00	11.90	11.1	41,285	0.03%
2023/08/17	12.3	11.82	70.3	11.75	11.90	-58	41,443	-0.14%
2023/08/16	33.1	11.88	11	11.89	11.90	22.1	41,624	0.05%
2023/08/15	52.3	12.12	61	12.05	12.05	-8.7	41,393	-0.02%
2023/08/14	82.5	12.22	94	12.20	12.15	-11.5	41,441	-0.03%
2023/08/11	25	12.47	4.9	12.58	12.40	20.1	41,219	0.05%
2023/08/10	9	12.53	7	12.61	12.50	2	41,338	0.00%
2023/08/09	3	12.48	31.8	12.55	12.50	-28.8	41,164	-0.07%
2023/08/08	4.3	12.41	1	12.40	12.40	3.3	41,385	0.01%
2023/08/07	2.4	12.51	2.7	12.53	12.50	-0.3	41,235	0.00%
2023/08/04	12.2	12.50	2	12.60	12.50	10.2	41,371	0.02%
2023/08/02	4	12.48	0	0.00	12.40	4	41,461	0.01%
2023/08/01	10	12.70	12	12.65	12.65	-2	42,203	0.00%
2023/07/31	7.5	12.56	3	12.70	12.55	4.5	41,906	0.01%
2023/07/28	19	12.58	52	12.60	12.60	-33	41,154	-0.08%
2023/07/27	28	12.66	138	12.59	12.70	-110	40,781	-0.27%	大賣/鉅額交易
2023/07/26	13	12.39	10	12.45	12.45	3	39,740	0.01%
2023/07/25	5	12.30	4	12.25	12.25	1	38,914	0.00%
2023/07/24	10	12.29	10.2	12.30	12.25	-0.2	39,313	0.00%
2023/07/21	41	12.32	3	12.33	12.30	38	39,211	0.10%
2023/07/20	3.1	12.38	0	0.00	12.40	3.1	39,236	0.01%
2023/07/19	20	12.30	0	0.00	12.30	20	39,208	0.05%
2023/07/18	3	12.43	0	0.00	12.35	3	38,986	0.01%
2023/07/17	3	12.50	18.1	12.51	12.50	-15.1	38,150	-0.04%
2023/07/14	0.1	12.30	1	12.30	12.30	-0.9	37,476	0.00%
2023/07/13	20	12.22	6	12.25	12.15	14	37,297	0.04%
2023/07/12	1	12.30	6	12.23	12.30	-5	37,007	-0.01%
2023/07/11	26	12.30	2	12.28	12.30	24	37,145	0.06%
2023/07/10	59	12.32	63	12.44	12.20	-4	37,253	-0.01%
2023/07/07	59.3	11.87	39	11.85	11.90	20.3	36,579	0.06%
2023/07/06	51.3	12.00	2	11.95	11.95	49.3	36,258	0.14%
2023/07/05	38.1	12.24	5	12.18	12.15	33.1	35,477	0.09%
2023/07/04	63.4	12.26	78.1	12.25	12.20	-14.8	35,383	-0.04%
2023/07/03	24	12.40	13	12.44	12.40	11	34,738	0.03%
2023/06/30	26.3	12.46	3.1	12.43	12.40	23.2	34,721	0.07%
2023/06/29	21	12.58	2	12.65	12.55	19	34,295	0.06%
2023/06/28	1	12.50	0	0.00	12.55	1	34,327	0.00%
2023/06/27	15	12.55	5	12.55	12.50	10	34,223	0.03%
2023/06/26	17	12.62	3	12.60	12.60	14	34,067	0.04%
2023/06/21	25	12.65	0	0.00	12.70	25	34,087	0.07%
2023/06/20	33.4	12.70	2.3	12.66	12.70	31.1	34,095	0.09%
2023/06/19	20	12.73	42	12.70	12.70	-22	33,951	-0.06%
2023/06/16	3	12.78	40	12.85	12.75	-37	33,773	-0.11%
2023/06/15	4	12.88	16	12.85	12.80	-12	33,371	-0.04%
2023/06/14	17	12.90	32	12.91	12.90	-15	33,717	-0.04%
2023/06/13	19	12.88	1	12.90	12.85	18	34,207	0.05%
2023/06/12	1	12.95	25	12.95	12.90	-24	34,173	-0.07%
2023/06/09	10.1	13.00	4	13.00	13.00	6.1	34,750	0.02%
2023/06/08	20	13.00	10	13.00	13.00	10	35,215	0.03%
2023/06/07	0	0.00	3	13.10	13.10	-3	35,617	-0.01%
2023/06/06	0	0.00	3	13.10	13.10	-3	35,539	-0.01%
2023/06/05	83	13.08	37.6	13.03	13.00	45.4	35,469	0.13%
2023/06/02	1.1	12.90	13	12.90	12.90	-11.9	35,074	-0.03%
2023/06/01	7	12.80	12	12.90	12.80	-5	34,776	-0.01%
2023/05/31	27	12.73	6.3	12.89	12.70	20.7	34,643	0.06%
2023/05/30	14.4	12.86	4	12.86	12.80	10.4	33,423	0.03%
2023/05/29	35.1	12.89	20	12.98	12.80	15.1	33,060	0.05%
2023/05/26	37.1	12.94	32	12.94	12.85	5.1	32,925	0.02%
2023/05/25	50.2	13.10	6.5	13.15	13.00	43.7	32,351	0.13%
2023/05/24	11	13.35	0.5	13.30	13.30	10.5	31,920	0.03%
2023/05/23	3	13.30	18	13.32	13.30	-15	31,516	-0.05%
2023/05/22	0	0.00	29	13.28	13.30	-29	31,368	-0.09%
2023/05/19	16	13.18	11	13.20	13.20	5	31,058	0.02%
2023/05/18	0.5	13.10	67.1	13.17	13.20	-66.6	30,976	-0.22%
2023/05/17	2	13.05	5	13.05	13.05	-3	30,495	-0.01%
2023/05/16	1	12.95	25	12.96	13.00	-24	30,147	-0.08%
2023/05/15	6	12.64	81	12.71	12.80	-75	29,985	-0.25%
2023/05/12	11.8	12.63	20	12.65	12.65	-8.2	29,769	-0.03%
2023/05/11	5.2	12.80	1	12.80	12.80	4.2	29,418	0.01%
2023/05/10	9	12.90	4.7	12.86	12.95	4.4	29,302	0.01%
2023/05/09	6	12.82	69	12.73	12.85	-63	29,283	-0.22%
2023/05/08	35.7	12.78	9	12.78	12.80	26.7	29,107	0.09%
2023/05/05	0	0.00	20	13.30	13.30	-20	27,761	-0.07%
2023/05/04	0	0.00	17	13.20	13.25	-17	28,006	-0.06%
2023/05/03	0	0.00	26	13.15	13.20	-26	28,349	-0.09%
2023/05/02	5	13.10	0	0.00	13.20	5	28,770	0.02%
2023/04/28	1	12.95	0	0.00	13.10	1	29,486	0.00%
2023/04/27	4	12.96	0	0.00	12.95	4	29,614	0.01%
2023/04/26	3	12.90	4	13.00	13.05	-1	29,273	0.00%
2023/04/25	10	12.98	13.5	12.99	12.95	-3.5	28,761	-0.01%
2023/04/24	0	0.00	76.4	13.15	13.20	-76.4	28,179	-0.27%
2023/04/21	1	13.20	39	13.19	13.15	-38	27,748	-0.14%
2023/04/20	1	12.95	8	13.00	13.05	-7	27,377	-0.03%
2023/04/19	0.9	13.10	5	13.12	13.05	-4.1	27,805	-0.01%
2023/04/18	0	0.00	39.3	13.18	13.15	-39.3	27,717	-0.14%
2023/04/17	10	13.25	32	13.22	13.25	-22	27,621	-0.08%
2023/04/14	40	13.25	68	13.27	13.30	-28	27,440	-0.10%
2023/04/13	37.1	13.10	8	13.20	13.20	29.1	27,109	0.11%
2023/04/12	24	13.15	13	13.17	13.20	11	26,764	0.04%
2023/04/11	6	13.00	59	12.97	13.00	-53	26,444	-0.20%
2023/04/10	13	12.90	118	12.89	12.90	-105	26,335	-0.40%	大賣/鉅額交易
2023/04/07	2	12.78	36	12.75	12.80	-34	26,163	-0.13%
2023/04/06	0	12.60	8	12.58	12.55	-8	25,809	-0.03%
2023/03/31	1.1	12.55	10	12.60	12.55	-8.9	25,613	-0.03%
2023/03/30	5.9	12.56	0	0.00	12.50	5.9	25,411	0.02%
2023/03/29	5	12.55	72	12.62	12.60	-67	25,347	-0.26%
2023/03/28	17	12.51	1	12.50	12.45	16	25,376	0.06%
2023/03/27	6	12.44	28.8	12.42	12.45	-22.8	25,339	-0.09%
2023/03/24	17	12.39	10	12.35	12.40	7	25,833	0.03%
2023/03/23	20.3	12.45	14	12.47	12.55	6.3	25,593	0.02%
2023/03/22	31	12.34	23	12.45	12.40	8	25,544	0.03%
2023/03/21	7	12.31	17	12.25	12.25	-10	25,792	-0.04%
2023/03/20	18.2	12.08	4	12.05	12.10	14.2	25,972	0.05%
2023/03/17	3.2	12.25	10	12.20	12.20	-6.8	25,913	-0.03%
2023/03/16	56.1	12.15	4	12.18	12.10	52.1	25,616	0.20%
2023/03/15	23	12.62	3	12.60	12.50	20	25,367	0.08%
2023/03/14	33.1	12.57	5	12.55	12.55	28.1	25,273	0.11%
2023/03/13	8.2	12.75	1	12.80	12.80	7.2	24,754	0.03%
2023/03/10	66	12.95	5	12.90	12.90	61	24,453	0.25%
2023/03/09	2.3	13.15	1	13.10	13.10	1.3	24,424	0.01%
2023/03/08	6	13.21	3	13.20	13.20	3	25,121	0.01%
2023/03/07	6.1	13.27	13.6	13.23	13.25	-7.5	25,718	-0.03%
2023/03/06	2.2	13.15	20	13.15	13.15	-17.8	26,209	-0.07%
2023/03/03	13	13.11	24	13.15	13.10	-11	26,668	-0.04%
2023/03/02	3	13.05	0	0.00	13.10	3	28,066	0.01%
2023/03/01	12	13.05	6	13.10	13.05	6	28,476	0.02%
2023/02/24	19	13.12	25	13.10	13.20	-6	28,866	-0.02%
2023/02/23	50.1	13.15	6	13.18	13.20	44.1	28,602	0.15%
2023/02/22	28	13.07	21	13.08	13.10	7	28,595	0.02%
2023/02/21	12	13.25	3	13.25	13.20	9	28,445	0.03%
2023/02/20	14	13.30	74.7	13.26	13.35	-60.7	28,738	-0.21%
2023/02/17	3	13.05	2	13.10	13.20	1	28,781	0.00%
2023/02/16	5	13.06	10.2	13.10	13.05	-5.2	29,019	-0.02%
2023/02/15	14	13.01	9.7	13.01	13.00	4.3	29,647	0.01%
2023/02/14	3	13.10	1.1	13.10	13.05	1.9	29,765	0.01%
2023/02/13	2	12.98	0	0.00	13.05	2	29,790	0.01%
2023/02/10	26	12.94	13	12.92	12.90	13	29,659	0.04%
2023/02/09	10.1	13.01	0	0.00	13.00	10.1	29,694	0.03%
2023/02/08	8	13.04	15	13.05	13.00	-7	29,744	-0.02%
2023/02/07	3	13.07	10	13.10	13.05	-7	29,811	-0.02%
2023/02/06	2	13.00	6	13.10	13.05	-4	29,761	-0.01%
2023/02/03	43	13.12	0	0.00	13.10	43	29,763	0.14%
2023/02/02	7	13.04	16	13.11	13.15	-9	29,855	-0.03%
2023/02/01	63.1	13.07	0	0.00	13.15	63.1	29,676	0.21%
2023/01/31	0	0.00	7	13.20	13.20	-7	29,451	-0.02%
2023/01/30	4	13.15	25	13.16	13.20	-21	29,286	-0.07%
2023/01/17	23	13.00	3	13.05	13.05	20	28,843	0.07%
2023/01/16	16	13.00	13	13.00	13.00	3	28,920	0.01%
2023/01/13	2.1	13.00	26	13.04	12.95	-23.9	28,982	-0.08%
2023/01/12	1	12.90	0	0.00	12.95	1	29,601	0.00%
2023/01/11	0.1	13.00	3	12.93	12.90	-2.9	29,806	-0.01%
2023/01/10	2.1	12.97	1.7	12.97	13.00	0.4	30,096	0.00%
2023/01/09	5	12.99	17	13.03	13.05	-12	30,697	-0.04%
2023/01/06	0	0.00	0.2	12.85	12.85	-0.2	30,836	0.00%
2023/01/05	1	12.85	120	12.75	12.75	-119	31,589	-0.38%	大賣/鉅額交易
2023/01/04	2	12.65	0	0.00	12.65	2	31,894	0.01%
2023/01/03	3	12.62	20	12.70	12.65	-17	32,407	-0.05%
2022/12/30	0.1	12.70	0	0.00	12.60	0.1	32,374	0.00%
2022/12/29	0	0.00	0.1	12.65	12.60	-0.1	32,654	0.00%
2022/12/28	0	0.00	2	12.75	12.70	-2	32,814	-0.01%
2022/12/27	5.2	12.85	0	0.00	12.80	5.2	33,115	0.02%
2022/12/26	3	12.80	3	12.75	12.80	0	33,481	0.00%
2022/12/23	1	12.70	2	12.78	12.70	-1	34,208	0.00%
2022/12/22	3	12.75	13	12.77	12.80	-10	34,711	-0.03%
2022/12/21	2	12.58	15	12.61	12.55	-13	35,392	-0.04%
2022/12/20	103.1	12.65	33	12.56	12.50	70.1	35,591	0.20%	大買/
2022/12/19	3	12.70	1	12.70	12.70	2	35,816	0.01%
2022/12/16	1.1	12.71	2	12.75	12.70	-0.9	35,953	0.00%
2022/12/15	4	12.84	2	12.85	12.85	2	35,798	0.01%
2022/12/14	2	12.80	0	0.00	12.85	2	35,970	0.01%
2022/12/13	14	12.86	3	12.95	12.80	11	35,904	0.03%
2022/12/12	10	12.71	6	12.95	12.95	4	35,739	0.01%
2022/12/09	2	12.90	0	0.00	12.95	2	35,902	0.01%
2022/12/08	2	12.85	0	0.00	12.95	2	35,926	0.01%
2022/12/07	5	13.12	30	13.15	13.05	-25	35,906	-0.07%
2022/12/06	9	13.21	15.9	13.27	13.15	-6.9	35,608	-0.02%
2022/12/05	4	13.45	12	13.50	13.40	-8	35,543	-0.02%
2022/12/02	0	0.00	7	13.49	13.45	-7	35,558	-0.02%
2022/12/01	104	13.35	14	13.45	13.35	90	35,802	0.25%	大買/
2022/11/30	31	13.36	33	13.34	13.35	-2	35,621	-0.01%
2022/11/29	0.2	13.20	15.3	13.22	13.20	-15.1	35,278	-0.04%
2022/11/28	5	12.90	5	13.05	12.90	0	34,752	0.00%
2022/11/25	2	12.93	4	13.03	12.90	-2	34,401	-0.01%
2022/11/24	69	13.01	67.2	13.02	12.90	1.8	34,049	0.01%
2022/11/23	14	13.58	49.6	13.56	13.50	-35.6	32,858	-0.11%
2022/11/22	25	13.29	33	13.29	13.45	-8	32,652	-0.02%
2022/11/21	0	0.00	5	13.15	13.10	-5	32,038	-0.02%
2022/11/18	0	0.00	5	12.95	13.00	-5	31,905	-0.02%
2022/11/17	0.1	12.85	46.1	12.89	12.95	-46	32,036	-0.14%
2022/11/16	6.7	13.02	13.5	13.00	13.00	-6.8	32,232	-0.02%
2022/11/15	1	12.75	8	13.09	13.15	-7	31,920	-0.02%
2022/11/14	12.1	13.05	23.9	13.02	13.00	-11.8	31,678	-0.04%
2022/11/11	16	12.76	60.1	12.80	12.90	-44.1	31,336	-0.14%
2022/11/10	104.1	12.30	115	12.30	12.30	-10.9	30,699	-0.04%	大買/大賣/
2022/11/09	5	12.50	5	12.45	12.50	0	30,668	0.00%
2022/11/08	10	12.39	1	12.35	12.45	9	30,757	0.03%
2022/11/07	2.1	12.35	8	12.34	12.35	-5.9	30,958	-0.02%
2022/11/04	4.1	12.10	14	12.05	12.20	-9.9	31,640	-0.03%
2022/11/03	12	12.00	18	12.01	12.00	-6	32,096	-0.02%
2022/11/02	12	11.94	16	11.99	11.95	-4	32,186	-0.01%
2022/11/01	6	11.91	12	11.95	11.95	-6	32,472	-0.02%
2022/10/31	17	11.89	3	11.95	11.75	14	33,331	0.04%
2022/10/28	1	11.70	12	11.78	11.70	-11	33,451	-0.03%
2022/10/27	31	11.78	78	11.85	11.75	-47	33,651	-0.14%
2022/10/26	19	11.65	30	11.61	11.65	-11	33,886	-0.03%
2022/10/25	1	11.40	48	11.29	11.45	-47	33,785	-0.14%
2022/10/24	34.3	11.24	29	11.18	11.15	5.3	33,711	0.02%
2022/10/21	10.1	11.25	20	11.24	11.20	-9.9	33,642	-0.03%
2022/10/20	43.1	10.97	15	11.19	11.45	28.1	33,576	0.08%
2022/10/19	3.3	11.25	2	11.25	11.20	1.3	33,184	0.00%
2022/10/18	54.2	11.25	40	11.18	11.35	14.2	33,159	0.04%
2022/10/17	105.3	11.17	18	11.10	11.30	87.3	33,315	0.26%	大買/
2022/10/14	24.2	11.72	10	11.69	11.65	14.2	33,402	0.04%
2022/10/13	18.1	11.76	23	11.93	11.70	-4.9	33,643	-0.01%
2022/10/12	3	12.05	11.1	12.21	12.20	-8.1	33,503	-0.02%
2022/10/11	4.1	12.10	32	12.08	12.15	-27.9	33,678	-0.08%
2022/10/07	4	12.33	11	12.35	12.35	-7	33,475	-0.02%
2022/10/06	2.1	12.35	39	12.39	12.40	-36.9	33,769	-0.11%
2022/10/05	4.2	12.24	42	12.20	12.30	-37.8	34,247	-0.11%
2022/10/04	17	12.00	1	11.95	11.90	16	34,793	0.05%
2022/10/03	33.2	11.78	3	11.80	11.80	30.2	34,722	0.09%
2022/09/30	46.2	12.00	223	12.09	12.00	-176.9	34,939	-0.51%	大賣/鉅額交易
2022/09/29	19.1	12.24	19	12.29	12.25	0.1	35,131	0.00%
2022/09/28	63	12.24	7	12.19	12.15	56	36,677	0.15%
2022/09/27	17.2	12.52	3	12.52	12.55	14.2	37,719	0.04%
2022/09/26	49	12.67	235.5	12.65	12.60	-186.5	38,487	-0.48%	大賣/鉅額交易
2022/09/23	1	12.95	0	0.00	12.85	1	39,310	0.00%
2022/09/22	21	12.74	0	0.00	12.80	21	40,238	0.05%
2022/09/21	7.4	12.96	0	0.00	13.00	7.4	40,178	0.02%
2022/09/20	2	13.00	0.5	13.10	13.10	1.5	40,194	0.00%
2022/09/19	27	12.97	16	13.00	12.95	11	40,364	0.03%
2022/09/16	13	13.07	0	0.00	13.10	13	40,380	0.03%
2022/09/15	10	13.15	5	13.20	13.15	5	40,371	0.01%
2022/09/14	12.5	13.12	17.5	13.14	13.10	-5	40,646	-0.01%
2022/09/13	7.1	13.45	4	13.43	13.40	3.1	41,148	0.01%
2022/09/12	12	13.30	23	13.26	13.35	-11	42,125	-0.03%
2022/09/08	33.1	12.95	13	12.96	13.05	20.1	42,931	0.05%
2022/09/07	73.1	12.91	0.2	12.90	12.85	72.9	43,472	0.17%
2022/09/06	3.8	13.15	11	13.06	13.15	-7.2	43,131	-0.02%
2022/09/05	36	12.97	0.2	13.00	13.10	35.8	43,196	0.08%
2022/09/02	24.7	13.17	21	13.16	13.15	3.7	43,369	0.01%
2022/09/01	63	13.21	21	13.21	13.30	42	43,288	0.10%
2022/08/31	12.1	13.36	9.2	13.43	13.40	2.9	43,083	0.01%
2022/08/30	17.1	13.30	0	0.00	13.35	17.1	42,942	0.04%
2022/08/29	12.3	13.38	31.5	13.39	13.35	-19.2	42,862	-0.04%
2022/08/26	0	0.00	4.1	13.77	13.75	-4.1	42,686	-0.01%
2022/08/25	0	0.00	0.1	13.65	13.65	-0.1	42,924	0.00%
2022/08/24	48.1	13.53	8	13.55	13.55	40.1	43,184	0.09%
2022/08/23	26.2	13.59	7	13.60	13.55	19.2	44,962	0.04%
2022/08/22	10.1	13.77	3	13.75	13.80	7.1	45,880	0.02%
2022/08/19	4.2	13.85	10	13.88	13.90	-5.8	46,495	-0.01%
2022/08/18	8	13.88	11.4	13.90	13.85	-3.4	47,213	-0.01%
2022/08/17	9.1	14.00	0	0.00	14.00	9.1	48,740	0.02%
2022/08/16	6	13.88	6	13.85	13.90	0	49,597	0.00%
2022/08/15	11.4	13.95	10.3	13.91	13.90	1.1	50,188	0.00%
2022/08/12	11.1	13.88	21.3	13.90	13.90	-10.3	50,247	-0.02%
2022/08/11	6.5	13.88	37.1	13.88	13.90	-30.6	50,440	-0.06%
2022/08/10	35	13.58	55	13.59	13.55	-20	50,223	-0.04%
2022/08/09	7.1	13.40	5	13.39	13.40	2.1	50,048	0.00%
2022/08/08	20	13.32	116	13.35	13.35	-96	50,538	-0.19%	大賣/
2022/08/05	23.1	13.25	161	13.16	13.35	-137.9	50,824	-0.27%	大賣/鉅額交易
2022/08/04	3	12.77	0	0.00	12.85	3	51,344	0.01%
2022/08/03	16	12.75	24	12.75	12.85	-8	51,628	-0.02%
2022/08/02	18	12.87	9	12.88	12.90	9	52,319	0.02%
2022/08/01	8	13.02	6	13.00	13.05	2	53,286	0.00%
2022/07/29	13	12.98	3	13.02	12.90	10	53,744	0.02%
2022/07/28	11	12.92	7	12.91	12.95	4	53,825	0.01%
2022/07/27	9	12.84	6.5	12.82	12.85	2.5	53,828	0.00%
2022/07/26	32	13.01	0	0.00	12.95	32	54,020	0.06%
2022/07/25	3	12.83	8	12.90	12.85	-5	54,429	-0.01%
2022/07/22	11	12.70	5	12.70	12.75	6	54,861	0.01%
2022/07/21	34	12.50	4	12.54	12.65	30	55,525	0.05%
2022/07/20	132	12.97	3	12.88	12.75	129	55,493	0.23%	大買/鉅額交易
2022/07/19	5.2	12.80	1	12.80	12.80	4.2	55,479	0.01%
2022/07/18	8	12.70	119	12.72	12.70	-111	55,457	-0.20%	大賣/鉅額交易
2022/07/15	71.1	12.54	11	12.55	12.50	60.1	55,469	0.11%
2022/07/14	12	12.68	2.2	12.67	12.75	9.8	55,745	0.02%
2022/07/13	114	12.79	11	12.68	12.80	103	55,895	0.18%	大買/鉅額交易
2022/07/12	96	12.42	13	12.31	12.30	83	56,245	0.15%
2022/07/11	117.1	12.89	2	12.85	12.80	115.1	56,183	0.20%	大買/鉅額交易
2022/07/08	6.2	12.89	2	12.95	12.90	4.2	56,933	0.01%
2022/07/07	71	12.84	9	12.94	12.90	62	56,884	0.11%
2022/07/06	87.4	13.07	109	12.99	12.90	-21.6	56,712	-0.04%	大賣/
2022/07/05	67	14.17	1	14.25	14.25	66	56,037	0.12%
2022/07/04	51	14.22	7	14.21	14.20	44	55,263	0.08%
2022/07/01	118.1	14.41	29	14.60	14.30	89.1	56,045	0.16%	大買/
2022/06/30	60.6	14.85	1	14.70	14.70	59.6	56,326	0.11%
2022/06/29	9	15.19	12	15.20	15.20	-3	55,861	-0.01%
2022/06/28	23	15.29	11	15.15	15.30	12	57,279	0.02%
2022/06/27	2	15.35	40	15.30	15.25	-38	57,834	-0.07%
2022/06/24	11.1	15.15	3	15.27	15.25	8.1	57,680	0.01%
2022/06/23	19	14.98	9	15.05	15.10	10	58,066	0.02%
2022/06/22	7	15.18	6.2	15.34	15.10	0.8	58,007	0.00%
2022/06/21	1	15.25	137	15.02	15.30	-136	57,943	-0.23%	大賣/鉅額交易
2022/06/20	61	14.83	122	15.10	14.70	-61	57,917	-0.11%	大賣/
2022/06/17	53.1	15.02	122	15.01	15.15	-68.9	57,370	-0.12%	大賣/
2022/06/16	45.5	15.41	2.2	15.41	15.25	43.3	57,547	0.08%
2022/06/15	11.5	15.51	103	15.50	15.50	-91.5	60,394	-0.15%	大賣/
2022/06/14	24	15.51	106	15.54	15.55	-82	61,948	-0.13%	大賣/
2022/06/13	85.1	15.47	32	15.41	15.50	53.1	62,344	0.09%
2022/06/10	15.1	15.83	5	15.86	15.85	10.1	62,582	0.02%
2022/06/09	10	16.03	57	16.06	16.00	-47	62,879	-0.07%
2022/06/08	12	16.04	3	16.02	16.00	9	63,200	0.01%
2022/06/07	83	15.97	0	0.00	15.90	83	64,557	0.13%
2022/06/06	12	16.08	21	16.04	16.05	-9	65,053	-0.01%
2022/06/02	72	15.84	5	15.85	15.80	67	66,395	0.10%
2022/06/01	35	16.03	13	15.99	15.95	22	69,532	0.03%
2022/05/31	9	16.00	1	16.20	16.20	8	71,755	0.01%
2022/05/30	125	15.99	100	15.93	16.15	25	70,440	0.04%	大買/
2022/05/27	100	15.49	11	15.42	15.50	89	71,191	0.13%
2022/05/26	70	15.21	30	15.29	15.15	40	71,903	0.06%
2022/05/25	112.4	15.26	43	15.23	15.20	69.4	72,657	0.10%	大買/
2022/05/24	88	15.78	7	15.65	15.60	81	73,540	0.11%
2022/05/23	68	15.70	40	15.90	15.90	28	72,906	0.04%
2022/05/20	4	15.88	14	15.92	15.90	-10	73,902	-0.01%
2022/05/19	128.6	15.83	27	15.85	15.80	101.6	74,219	0.14%	大買/鉅額交易
2022/05/18	80.3	16.23	144	16.20	16.35	-63.8	74,585	-0.09%	大賣/
2022/05/17	8.1	15.89	0	0.00	15.85	8.1	74,977	0.01%
2022/05/16	81.2	15.79	92	15.93	15.85	-10.8	75,317	-0.01%
2022/05/13	68	15.99	83	16.05	16.00	-15	75,827	-0.02%
2022/05/12	73.1	16.12	82	16.00	15.85	-8.9	76,243	-0.01%
2022/05/11	30.6	16.50	2.5	16.46	16.40	28.1	75,317	0.04%
2022/05/10	27	16.56	37	16.53	16.70	-10	75,489	-0.01%
2022/05/09	79.1	16.95	16	16.99	16.85	63.1	75,350	0.08%
2022/05/06	28.6	17.34	59	17.38	17.45	-30.4	75,578	-0.04%
2022/05/05	38	17.68	3	17.70	17.65	35	77,448	0.05%
2022/05/04	28.2	17.69	20	17.74	17.70	8.2	77,747	0.01%
2022/05/03	140.2	17.69	57	17.75	17.70	83.2	78,503	0.11%	大買/
2022/04/29	23.1	17.98	9	18.02	17.95	14.1	79,946	0.02%
2022/04/28	21.5	17.72	158	17.60	17.90	-136.5	81,077	-0.17%	大賣/鉅額交易
2022/04/27	54.2	17.82	29	17.80	17.80	25.2	82,023	0.03%
2022/04/26	28.3	18.21	24.5	18.23	18.20	3.8	82,580	0.00%
2022/04/25	31.8	18.19	35.1	18.24	18.15	-3.2	83,009	0.00%
2022/04/22	4.3	18.46	6.4	18.49	18.60	-2.1	84,359	0.00%
2022/04/21	30	18.52	20.5	18.50	18.40	9.5	87,723	0.01%
2022/04/20	18	18.53	2	18.68	18.75	16	89,730	0.02%
2022/04/19	17	18.56	8	18.66	18.50	9	92,335	0.01%
2022/04/18	145.3	18.67	19.2	18.59	18.50	126.1	96,008	0.13%	大買/鉅額交易
2022/04/15	123	19.00	167	19.00	19.00	-44	95,286	-0.05%	大買/大賣/
2022/04/14	58.4	19.25	205	19.54	19.20	-146.6	95,330	-0.15%	大賣/鉅額交易
2022/04/13	19.5	19.59	36	19.63	19.65	-16.5	94,847	-0.02%
2022/04/12	14	19.52	75	19.55	19.55	-61	95,107	-0.06%
2022/04/11	95	19.77	56	19.88	19.75	39	94,877	0.04%
2022/04/08	8.3	19.36	6	19.61	19.80	2.3	95,305	0.00%
2022/04/07	38.8	19.66	32.3	19.69	19.30	6.5	96,001	0.01%
2022/04/06	21.1	19.50	92.8	19.57	19.70	-71.7	95,900	-0.07%
2022/04/01	33.7	19.36	38.1	19.25	19.30	-4.4	95,306	0.00%
2022/03/31	26.2	19.40	289	19.39	19.20	-262.8	94,938	-0.28%	大賣/鉅額交易
2022/03/30	30	19.04	24.1	19.04	19.05	5.9	94,025	0.01%
2022/03/29	5.2	18.91	5	18.95	18.95	0.2	94,476	0.00%
2022/03/28	12	18.65	9	18.65	18.95	3	95,706	0.00%
2022/03/25	7.1	18.84	15	18.81	18.75	-7.9	96,220	-0.01%
2022/03/24	6.7	18.96	7.1	18.94	19.00	-0.4	97,646	0.00%
2022/03/23	67.2	18.95	40	18.98	19.00	27.2	100,697	0.03%
2022/03/22	21.5	18.70	12.1	18.70	18.75	9.4	100,951	0.01%
2022/03/21	41	18.89	7.4	18.97	18.80	33.6	100,950	0.03%
2022/03/18	34	18.76	61.6	18.87	19.05	-27.6	100,367	-0.03%
2022/03/17	55.1	18.61	29.4	18.54	18.65	25.7	97,396	0.03%
2022/03/16	45.1	17.79	54.1	17.81	17.85	-9	96,195	-0.01%
2022/03/15	4.2	17.83	73	17.67	17.80	-68.8	95,878	-0.07%
2022/03/14	27.5	17.52	52	17.55	17.55	-24.5	95,870	-0.03%
2022/03/11	23.8	17.52	103	17.45	17.50	-79.3	96,277	-0.08%	大賣/
2022/03/10	216	17.76	352	17.67	17.70	-136	96,520	-0.14%	大買/大賣/鉅額交易
2022/03/09	29	17.05	20	17.10	17.05	9	95,926	0.01%
2022/03/08	215.6	17.09	65	17.01	16.95	150.6	95,709	0.16%	大買/鉅額交易
2022/03/07	113.3	17.00	92.1	17.14	17.05	21.2	94,838	0.02%	大買/
2022/03/04	75.5	18.02	112	17.99	17.90	-36.6	92,986	-0.04%	大賣/
2022/03/03	69.7	18.41	7.3	18.40	18.45	62.4	91,649	0.07%
2022/03/02	109.6	18.38	80	18.32	18.40	29.6	92,395	0.03%	大買/
2022/03/01	94.6	18.66	30	18.71	18.75	64.6	91,081	0.07%
2022/02/25	47	18.89	120	18.98	18.95	-73	90,730	-0.08%	大賣/
2022/02/24	181.3	19.01	101.4	18.99	18.85	79.8	90,257	0.09%	大買/大賣/
2022/02/23	41	19.34	72	19.35	19.35	-31	88,904	-0.03%
2022/02/22	99	19.24	541	19.28	19.40	-442	90,191	-0.49%	大賣/鉅額交易
2022/02/21	33	19.48	28.2	19.57	19.60	4.8	91,665	0.01%
2022/02/18	27.2	19.45	13.7	19.48	19.50	13.5	96,169	0.01%
2022/02/17	66.1	19.40	108	19.45	19.35	-41.9	96,496	-0.04%	大賣/
2022/02/16	27	19.35	38.6	19.31	19.30	-11.6	97,777	-0.01%
2022/02/15	102.6	19.22	58	19.43	19.15	44.6	100,508	0.04%	大買/
2022/02/14	71.3	19.14	81	19.09	19.20	-9.7	100,398	-0.01%
2022/02/11	26.1	19.28	37.5	19.29	19.30	-11.4	99,506	-0.01%
2022/02/10	43	19.13	9	19.14	19.30	34	99,021	0.03%
2022/02/09	53.8	19.35	62	19.28	19.30	-8.2	98,611	-0.01%
2022/02/08	83	19.16	103.1	19.18	19.25	-20.1	98,050	-0.02%	大賣/
2022/02/07	72.3	18.76	141.9	18.89	19.10	-69.6	96,860	-0.07%	大賣/
2022/01/26	36	18.24	12	18.20	18.20	24	94,430	0.03%
2022/01/25	57.4	18.18	28	18.13	18.20	29.4	93,985	0.03%
2022/01/24	57.6	18.10	291	17.95	18.45	-233.4	93,199	-0.25%	大賣/鉅額交易
2022/01/21	83.7	18.41	194.1	18.38	18.40	-110.4	91,776	-0.12%	大賣/鉅額交易
2022/01/20	50.1	18.66	27	18.65	18.75	23.1	90,155	0.03%
2022/01/19	51.1	18.95	83	18.92	18.85	-32	88,874	-0.04%
2022/01/18	42.2	18.99	26.5	19.07	19.10	15.7	87,706	0.02%
2022/01/17	148	19.01	150	18.89	18.90	-2	86,585	0.00%	大買/大賣/
2022/01/14	261	18.88	312	18.86	18.85	-51	84,692	-0.06%	大買/大賣/
2022/01/13	208	18.51	161.2	18.46	18.65	46.8	81,356	0.06%	大買/大賣/
2022/01/12	262.4	18.42	199.9	18.38	18.45	62.5	79,413	0.08%	大買/大賣/
2022/01/11	136.1	17.92	237.2	18.01	18.25	-101.1	76,726	-0.13%	大買/大賣/鉅額交易
2022/01/10	29.1	17.25	61	17.28	17.35	-31.9	73,683	-0.04%
2022/01/07	9.1	17.29	36.3	17.30	17.30	-27.2	73,695	-0.04%
2022/01/06	43.1	17.22	33	17.23	17.25	10.1	73,345	0.01%
2022/01/05	21	17.22	21.3	17.08	17.20	-0.3	73,189	0.00%
2022/01/04	11.3	17.10	30.4	17.06	17.10	-19	73,110	-0.03%
2022/01/03	118.1	17.16	28.2	17.15	17.15	89.9	72,981	0.12%	大買/
2021/12/30	155.3	17.47	77	17.50	17.50	78.3	71,626	0.11%	大買/
2021/12/29	98	17.38	225.3	17.44	17.60	-127.3	70,492	-0.18%	大賣/鉅額交易
2021/12/28	18	17.03	91	16.96	17.10	-73	69,355	-0.11%
2021/12/27	2.5	16.90	14	16.89	16.90	-11.5	68,922	-0.02%
2021/12/24	90.2	16.84	154	16.85	16.85	-63.8	69,645	-0.09%	大賣/
2021/12/23	24	16.64	19	16.64	16.70	5	69,265	0.01%
2021/12/22	51	16.54	5.3	16.58	16.65	45.7	68,755	0.07%
2021/12/21	15	16.57	0	0.00	16.60	15	67,626	0.02%
2021/12/20	45.5	16.60	5	16.90	16.55	40.5	67,018	0.06%
2021/12/17	92	16.89	83	16.91	16.85	9	65,735	0.01%
2021/12/16	194.5	16.50	23.6	16.48	16.50	170.9	62,859	0.27%	大買/鉅額交易
2021/12/15	27.8	16.58	24	16.60	16.55	3.8	63,353	0.01%
2021/12/14	18	16.50	15	16.53	16.60	3	64,095	0.00%
2021/12/13	26	16.67	27	16.65	16.65	-1	65,341	0.00%
2021/12/10	19	16.70	27.9	16.71	16.60	-8.9	65,336	-0.01%
2021/12/09	9	16.61	8	16.53	16.65	1	66,257	0.00%
2021/12/08	25	16.58	3	16.55	16.50	22	66,982	0.03%
2021/12/07	27.5	16.48	18	16.57	16.70	9.5	66,222	0.01%
2021/12/06	37.3	16.49	20.5	16.45	16.45	16.9	65,707	0.03%
2021/12/03	33.2	16.42	21	16.45	16.35	12.2	65,448	0.02%
2021/12/02	248	16.11	255	16.15	16.15	-7	65,049	-0.01%	大買/大賣/
2021/12/01	268.2	16.11	215	16.24	16.25	53.2	64,906	0.08%	大買/大賣/
2021/11/30	310.2	16.16	200.3	16.40	16.40	109.9	64,479	0.17%	大買/大賣/鉅額交易
2021/11/29	166.6	16.11	72	16.11	16.20	94.6	64,003	0.15%	大買/
2021/11/26	143	16.55	223.2	16.36	16.35	-80.2	63,263	-0.13%	大買/大賣/
2021/11/25	17	16.69	4	16.66	16.80	13	62,823	0.02%
2021/11/24	143.3	16.82	40.3	16.91	16.80	103	63,421	0.16%	大買/鉅額交易
2021/11/23	18	16.81	43	16.73	16.80	-25	62,961	-0.04%
2021/11/22	27	16.64	86	16.73	16.70	-59	62,204	-0.09%
2021/11/19	66	16.85	36.3	16.89	16.85	29.7	61,861	0.05%
2021/11/18	133.5	17.16	57.3	17.13	17.10	76.2	60,633	0.13%	大買/
2021/11/17	260	16.75	196.1	16.71	16.95	63.9	58,267	0.11%	大買/大賣/
2021/11/16	39	15.42	25.6	15.55	15.65	13.4	54,411	0.02%
2021/11/15	51.6	15.65	669.3	15.56	15.60	-617.7	54,942	-1.12%	大賣/鉅額交易
2021/11/12	672.3	15.10	149	14.99	15.30	523.3	53,620	0.98%	大買/大賣/鉅額交易
2021/11/11	124	14.59	32	14.51	14.50	92	51,294	0.18%	大買/
2021/11/10	2	14.35	27.2	14.30	14.35	-25.2	53,352	-0.05%
2021/11/09	0	0.00	21	14.29	14.30	-21	56,846	-0.04%
2021/11/08	5.4	14.25	2	14.30	14.30	3.4	57,001	0.01%
2021/11/05	6	14.12	0	0.00	14.15	6	58,065	0.01%
2021/11/04	13.3	14.23	1	14.20	14.15	12.3	59,407	0.02%
2021/11/03	114.4	14.10	28	14.15	14.15	86.4	60,455	0.14%	大買/
2021/11/02	14	14.15	0.7	14.18	14.15	13.3	61,236	0.02%
2021/11/01	202.5	14.15	0	0.00	14.10	202.5	61,653	0.33%	大買/鉅額交易
2021/10/29	126	14.26	34	14.20	14.20	92	61,686	0.15%	大買/
2021/10/28	8	14.30	5	14.28	14.35	3	61,681	0.00%
2021/10/27	23	14.32	24	14.30	14.30	-1	61,901	0.00%
2021/10/26	12	14.25	203	14.27	14.30	-191	62,189	-0.31%	大賣/鉅額交易
2021/10/25	11	14.11	44.2	14.15	14.15	-33.2	62,115	-0.05%
2021/10/22	1	14.15	6	14.13	14.15	-5	63,530	-0.01%
2021/10/21	4	14.15	20	14.20	14.15	-16	64,559	-0.02%
2021/10/20	102	14.10	11.2	14.11	14.15	90.8	64,956	0.14%	大買/
2021/10/19	2	14.30	4	14.23	14.25	-2	65,046	0.00%
2021/10/18	8	14.25	200	14.25	14.20	-192	65,164	-0.29%	大賣/鉅額交易
2021/10/15	6	14.09	9	14.10	14.10	-3	65,357	0.00%
2021/10/14	36	14.00	3	14.10	14.00	33	66,634	0.05%
2021/10/13	9.2	14.15	40.3	14.20	14.10	-31.1	68,350	-0.05%
2021/10/12	28.5	14.10	2	14.15	14.20	26.5	70,419	0.04%
2021/10/08	11	14.14	6	14.19	14.15	5	70,965	0.01%
2021/10/07	7	14.14	5	14.15	14.10	2	71,561	0.00%
2021/10/06	12.2	13.91	6	13.99	14.00	6.2	72,631	0.01%
2021/10/05	12	13.90	4	13.85	13.95	8	73,764	0.01%
2021/10/04	25	13.99	10	13.90	13.90	15	74,530	0.02%
2021/10/01	39	13.98	26.1	13.96	14.00	12.9	76,499	0.02%
2021/09/30	4	14.00	0	0.00	14.20	4	76,853	0.01%
2021/09/29	44	14.01	5	14.04	14.05	39	77,139	0.05%
2021/09/28	7.1	14.10	15	14.15	14.20	-7.9	77,236	-0.01%
2021/09/27	6	14.11	27	14.24	14.20	-21	77,492	-0.03%
2021/09/24	33.2	14.13	7	14.09	14.10	26.2	77,668	0.03%
2021/09/23	11.1	14.12	9.3	14.10	14.10	1.8	77,779	0.00%
2021/09/22	39.3	13.94	9.3	13.89	14.10	30	78,426	0.04%
2021/09/17	127.1	14.39	4	14.45	14.25	123.1	78,310	0.16%	大買/鉅額交易
2021/09/16	56	14.61	29.3	14.54	14.50	26.8	77,892	0.03%
2021/09/15	11	14.26	156	14.25	14.35	-145	76,980	-0.19%	大賣/鉅額交易
2021/09/14	19	14.17	137.4	14.22	14.30	-118.4	78,401	-0.15%	大賣/鉅額交易
2021/09/13	20.5	14.05	33.6	14.13	14.10	-13.1	80,629	-0.02%
2021/09/10	5	13.85	0.1	13.90	13.90	4.9	80,610	0.01%
2021/09/09	0	13.75	3	13.70	13.80	-3	81,822	0.00%
2021/09/08	3.1	13.74	5	13.70	13.75	-1.9	81,808	0.00%
2021/09/07	15.2	13.80	1	13.85	13.85	14.2	81,940	0.02%
2021/09/06	5	13.82	5	13.85	13.80	0	81,919	0.00%
2021/09/03	124	13.95	15	13.89	13.95	109	81,961	0.13%	大買/鉅額交易
2021/09/02	127	13.92	57	13.82	13.75	70	82,377	0.08%	大買/
2021/09/01	12	14.07	19	14.09	14.10	-7	81,731	-0.01%
2021/08/31	11	14.02	14	14.02	14.20	-3	81,436	0.00%
2021/08/30	120.1	14.10	127	14.08	14.20	-6.9	81,177	-0.01%	大買/大賣/
2021/08/27	57	13.71	17	13.76	13.80	40	80,857	0.05%
2021/08/26	8.3	13.58	10	13.60	13.65	-1.7	80,751	0.00%
2021/08/25	28.9	13.62	60	13.60	13.65	-31.1	81,508	-0.04%
2021/08/24	113	13.33	4	13.30	13.40	109	81,434	0.13%	大買/鉅額交易
2021/08/23	11.1	13.28	9	13.21	13.35	2.1	82,123	0.00%
2021/08/20	16	13.01	2	13.05	13.15	14	82,382	0.02%
2021/08/19	46.2	13.27	172	13.26	13.20	-125.8	82,509	-0.15%	大賣/鉅額交易
2021/08/18	97.1	13.52	15	13.52	13.60	82.1	81,570	0.10%
2021/08/17	30	13.53	19	13.53	13.65	11	81,339	0.01%
2021/08/16	113.3	13.82	30	13.88	13.70	83.3	80,832	0.10%	大買/
2021/08/13	92	14.35	177.1	14.36	14.30	-85.1	78,735	-0.11%	大賣/
2021/08/12	18.1	13.86	8	13.87	13.85	10.1	76,171	0.01%
2021/08/11	8	13.96	68	13.96	13.90	-60	77,421	-0.08%
2021/08/10	49	13.74	166	13.77	13.85	-117	79,013	-0.15%	大賣/鉅額交易
2021/08/09	76.1	14.18	295	14.20	14.15	-218.9	81,499	-0.27%	大賣/鉅額交易
2021/08/06	48	14.20	1	14.20	14.25	47	82,427	0.06%
2021/08/05	2	14.23	16	14.27	14.25	-14	84,791	-0.02%
2021/08/04	15	14.22	10.6	14.24	14.25	4.4	90,808	0.00%
2021/08/03	22	14.08	80	14.15	14.20	-58	95,849	-0.06%
2021/08/02	68	14.06	12	14.15	14.20	56	98,894	0.06%
2021/07/30	22	14.06	55	14.13	14.10	-33	99,430	-0.03%
2021/07/29	23	13.97	127	14.04	14.10	-104	100,379	-0.10%	大賣/鉅額交易
2021/07/28	116.3	13.76	70	13.76	13.85	46.3	102,409	0.05%	大買/
2021/07/27	171.4	14.03	30	14.07	13.95	141.4	106,150	0.13%	大買/鉅額交易
2021/07/26	198	14.49	17	14.58	14.25	181	107,347	0.17%	大買/鉅額交易
2021/07/23	27.1	14.31	67	14.36	14.40	-39.9	109,081	-0.04%
2021/07/22	16	14.17	22.7	14.22	14.20	-6.7	111,678	-0.01%
2021/07/21	160	14.12	60	14.27	14.10	100	114,878	0.09%	大買/
2021/07/20	297	14.11	123	14.15	14.15	174	120,639	0.14%	大買/大賣/鉅額交易
2021/07/19	196	14.49	19	14.55	14.45	177	121,839	0.15%	大買/鉅額交易
2021/07/16	48	14.50	181.2	14.40	14.70	-133.2	123,822	-0.11%	大賣/鉅額交易
2021/07/15	13	14.05	265	14.11	14.20	-252	122,551	-0.21%	大賣/鉅額交易
2021/07/14	85.4	13.85	43	13.88	13.95	42.4	122,986	0.03%
2021/07/13	94	13.95	75	13.90	13.80	19	124,648	0.02%
2021/07/12	32	13.93	142	14.01	13.95	-110	124,581	-0.09%	大賣/鉅額交易
2021/07/09	38.2	13.73	2	13.78	13.70	36.2	124,502	0.03%
2021/07/08	30	13.81	107	13.84	13.95	-77	124,941	-0.06%	大賣/
2021/07/07	12	13.39	62.7	13.41	13.50	-50.7	124,426	-0.04%
2021/07/06	10	13.32	145	13.28	13.30	-135	126,833	-0.11%	大賣/鉅額交易
2021/07/05	87	13.24	12	13.25	13.25	75	126,659	0.06%
2021/07/02	12	13.14	25	13.10	13.15	-13	126,296	-0.01%
2021/07/01	17	13.08	11.1	13.04	13.05	5.9	126,328	0.00%
2021/06/30	52	13.20	151.6	13.10	13.15	-99.6	126,167	-0.08%	大賣/
2021/06/29	32.3	13.00	42.6	12.99	13.00	-10.3	126,127	-0.01%
2021/06/28	19	13.17	98.3	13.17	13.20	-79.3	125,824	-0.06%
2021/06/25	0.2	12.90	25.6	12.94	12.95	-25.4	125,374	-0.02%
2021/06/24	2	12.80	64.9	12.89	12.80	-62.9	125,396	-0.05%
2021/06/23	39	12.90	52	12.93	12.85	-13	126,305	-0.01%
2021/06/22	17	12.74	80.1	12.69	12.65	-63.1	126,230	-0.05%
2021/06/21	83	12.17	15	12.22	12.15	68	123,178	0.06%
2021/06/18	44.2	12.32	11	12.35	12.25	33.2	122,899	0.03%
2021/06/17	17	12.29	40	12.41	12.45	-23	122,509	-0.02%
2021/06/16	22	12.29	0	0.00	12.35	22	124,544	0.02%
2021/06/15	22	12.39	21	12.35	12.40	1	124,700	0.00%
2021/06/11	2	12.48	25	12.50	12.50	-23	124,890	-0.02%
2021/06/10	34.5	12.39	13.4	12.39	12.45	21	125,395	0.02%
2021/06/09	16	12.40	39	12.44	12.45	-23	126,284	-0.02%
2021/06/08	8	12.52	5	12.52	12.55	3	126,469	0.00%
2021/06/07	12	12.47	47	12.50	12.50	-35	128,135	-0.03%
2021/06/04	30	12.52	14.7	12.56	12.65	15.3	128,650	0.01%
2021/06/03	9	12.76	6.4	12.68	12.70	2.6	129,597	0.00%
2021/06/02	51.1	12.74	67	12.77	12.75	-15.9	130,004	-0.01%
2021/06/01	50	12.54	149.3	12.54	12.60	-99.3	129,273	-0.08%	大賣/
2021/05/31	100.1	12.43	28	12.41	12.45	72.1	129,332	0.06%
2021/05/28	11	12.27	244	12.30	12.30	-233	128,901	-0.18%	大賣/鉅額交易
2021/05/27	96	12.04	31.3	12.10	12.10	64.8	128,298	0.05%
2021/05/26	0.8	12.22	24	12.23	12.20	-23.2	128,177	-0.02%
2021/05/25	47	12.16	25	12.14	12.10	22	128,520	0.02%
2021/05/24	39.1	11.91	37.5	11.98	12.05	1.6	128,334	0.00%
2021/05/21	44.1	11.95	35.2	12.04	12.05	8.9	128,303	0.01%
2021/05/20	88.1	11.78	55	11.84	11.85	33.1	127,584	0.03%
2021/05/19	174.4	11.90	141	11.98	11.95	33.4	126,812	0.03%	大買/大賣/
2021/05/18	50	11.98	280	11.77	12.10	-230	125,810	-0.18%	大賣/鉅額交易
2021/05/17	484.6	11.40	198	11.23	11.20	286.6	123,704	0.23%	大買/大賣/鉅額交易
2021/05/14	140.2	12.10	259	12.09	12.10	-118.8	119,729	-0.10%	大買/大賣/鉅額交易
2021/05/13	447.2	12.15	156	12.13	12.10	291.2	117,481	0.25%	大買/大賣/鉅額交易
2021/05/12	323.6	12.62	954	12.93	12.40	-630.4	114,416	-0.55%	大買/大賣/鉅額交易
2021/05/11	400.7	13.38	179	13.20	13.00	221.7	108,102	0.21%	大買/大賣/鉅額交易
2021/05/10	63	13.27	202	13.30	13.35	-139	102,931	-0.14%	大賣/鉅額交易
2021/05/07	27.1	12.76	19	12.83	12.85	8.1	100,112	0.01%
2021/05/06	32.1	12.63	50	12.71	12.75	-18	99,754	-0.02%
2021/05/05	244.4	12.63	812.1	12.72	12.60	-567.8	98,452	-0.58%	大買/大賣/鉅額交易
2021/05/04	1,032	12.39	376	12.45	12.35	656	96,151	0.68%	大買/大賣/鉅額交易
2021/05/03	259	13.09	76	13.04	13.00	183	91,250	0.20%	大買/鉅額交易
2021/04/29	180.7	13.03	75.6	13.05	13.05	105.2	89,321	0.12%	大買/鉅額交易
2021/04/28	378.5	13.17	189.8	13.15	13.15	188.8	86,923	0.22%	大買/大賣/鉅額交易
2021/04/27	334.5	13.33	283.5	13.38	13.45	50.9	84,339	0.06%	大買/大賣/
2021/04/26	271.5	13.21	1,076.5	13.14	13.50	-805	80,862	-1.00%	大買/大賣/鉅額交易
2021/04/23	768	12.00	821	12.19	12.30	-53	74,293	-0.07%	大買/大賣/
2021/04/22	861	11.99	84	12.09	11.85	777	72,104	1.08%	大買/鉅額交易
2021/04/21	17.1	11.69	12	11.73	11.75	5.1	68,469	0.01%
2021/04/20	47.1	11.80	31.7	11.71	11.80	15.4	68,119	0.02%
2021/04/19	52	11.76	375.9	11.67	11.80	-323.9	67,727	-0.48%	大賣/鉅額交易
2021/04/16	88	11.23	45	11.29	11.25	43	67,623	0.06%
2021/04/15	16	11.20	11.7	11.18	11.25	4.3	67,182	0.01%
2021/04/14	8	11.07	132	11.11	11.05	-124	66,270	-0.19%	大賣/鉅額交易
2021/04/13	49.5	11.16	400	11.16	11.05	-350.5	65,355	-0.54%	大賣/鉅額交易
2021/04/12	252	10.94	314.7	11.08	11.15	-62.7	63,818	-0.10%	大買/大賣/
2021/04/09	2	10.35	74.5	10.39	10.40	-72.5	60,551	-0.12%
2021/04/08	2	10.40	17	10.40	10.40	-15	60,532	-0.02%
2021/04/07	11	10.40	34	10.40	10.45	-23	61,313	-0.04%
2021/04/06	22.1	10.49	70.4	10.50	10.45	-48.3	61,136	-0.08%
2021/04/01	10	10.54	40	10.49	10.50	-30	60,829	-0.05%
2021/03/31	13	10.45	22.3	10.45	10.50	-9.3	60,761	-0.02%
2021/03/30	39	10.40	119	10.35	10.40	-80	61,195	-0.13%	大賣/
2021/03/29	7	10.48	33.3	10.46	10.50	-26.3	61,482	-0.04%
2021/03/26	184	10.58	38.3	10.55	10.50	145.7	62,181	0.23%	大買/鉅額交易
2021/03/25	20	10.38	107.8	10.35	10.50	-87.8	62,038	-0.14%	大賣/
2021/03/24	79	10.20	41.3	10.20	10.20	37.7	62,349	0.06%
2021/03/23	155	10.23	42.1	10.25	10.20	112.9	62,367	0.18%	大買/鉅額交易
2021/03/22	4	10.10	48	10.11	10.15	-44	62,486	-0.07%
2021/03/19	32	10.08	81.3	10.07	10.00	-49.3	62,256	-0.08%
2021/03/18	41	10.02	95.5	10.07	10.00	-54.5	60,575	-0.09%
2021/03/17	6	10.02	41.5	10.05	10.05	-35.5	60,896	-0.06%
2021/03/16	42.6	10.13	6	10.12	10.10	36.6	60,755	0.06%
2021/03/15	103	10.01	43	10.02	10.10	60	60,452	0.10%	大買/
2021/03/12	71	9.84	35	9.81	9.87	36	59,766	0.06%
2021/03/11	10	9.87	29	9.95	9.83	-19	60,524	-0.03%
2021/03/10	481	9.81	125	9.79	9.80	356	59,580	0.60%	大買/大賣/鉅額交易
2021/03/09	58	9.58	70.5	9.67	9.70	-12.5	58,773	-0.02%
2021/03/08	2	9.52	45.2	9.53	9.46	-43.2	57,704	-0.07%
2021/03/05	1	9.46	12	9.45	9.44	-11	57,289	-0.02%
2021/03/04	19	9.40	1	9.46	9.45	18	58,862	0.03%
2021/03/03	20	9.38	23	9.39	9.42	-3	58,451	-0.01%
2021/03/02	14	9.31	5	9.34	9.28	9	57,903	0.02%
2021/02/26	38	9.37	42	9.36	9.30	-4	57,908	-0.01%
2021/02/25	4	9.36	99.6	9.47	9.55	-95.6	56,837	-0.17%
2021/02/24	16	9.30	12	9.36	9.31	4	55,825	0.01%
2021/02/23	7	9.25	40	9.26	9.29	-33	55,424	-0.06%
2021/02/22	41	9.21	7.7	9.23	9.20	33.3	54,947	0.06%
2021/02/19	49	9.17	2	9.16	9.20	47	54,816	0.09%
2021/02/18	52	9.23	34	9.23	9.25	18	54,667	0.03%
2021/02/17	74	9.18	21.1	9.18	9.19	52.9	54,240	0.10%
2021/02/05	2.4	9.06	16.2	9.06	9.06	-13.9	53,406	-0.03%
2021/02/04	6	9.01	8	9.03	9.03	-2	53,389	0.00%
2021/02/03	18	9.01	11	9.02	9.05	7	53,773	0.01%
2021/02/02	34	9.00	0.9	8.95	8.95	33.1	53,969	0.06%
2021/02/01	12	8.93	2	8.95	8.93	10	53,717	0.02%
2021/01/29	42	8.94	0	0.00	8.92	42	53,647	0.08%
2021/01/28	70	8.95	1	8.98	8.94	69	53,137	0.13%
2021/01/27	29.4	9.03	1	9.03	9.01	28.4	52,475	0.05%
2021/01/26	35	9.06	0	0.00	9.04	35	52,234	0.07%
2021/01/25	14.9	9.08	1	9.09	9.08	13.9	51,945	0.03%
2021/01/22	41	9.06	19	9.04	9.04	22	51,816	0.04%
2021/01/21	13	9.11	3	9.11	9.06	10	51,422	0.02%
2021/01/20	56	9.13	11.1	9.15	9.06	44.9	51,121	0.09%
2021/01/19	21	9.30	37	9.29	9.31	-16	50,347	-0.03%
2021/01/18	78	9.17	2	9.19	9.25	76	50,015	0.15%
2021/01/15	89	9.32	22	9.32	9.28	67	49,517	0.14%
2021/01/14	83.5	9.44	10	9.45	9.46	73.5	49,113	0.15%
2021/01/13	9	9.57	12	9.54	9.51	-3	48,581	-0.01%
2021/01/12	13	9.52	19	9.55	9.47	-6	47,754	-0.01%
2021/01/11	94	9.79	168	9.70	9.71	-74	46,504	-0.16%	大賣/
2021/01/08	27	9.39	18.6	9.34	9.41	8.5	44,014	0.02%
2021/01/07	14	9.32	48	9.32	9.29	-34	43,079	-0.08%
2021/01/06	17	9.27	31	9.34	9.28	-14	42,418	-0.03%
2021/01/05	4.7	9.22	52.4	9.22	9.24	-47.7	41,546	-0.11%
2021/01/04	31	9.24	0	0.00	9.24	31	41,129	0.08%
2020/12/31	6	9.31	0	0.00	9.30	6	40,631	0.01%
2020/12/30	16	9.34	38.5	9.26	9.38	-22.5	39,974	-0.06%
2020/12/29	32	9.20	13	9.20	9.18	19	38,800	0.05%
2020/12/28	13	9.17	30	9.16	9.17	-17	38,423	-0.04%
2020/12/25	15.4	9.23	29	9.24	9.20	-13.6	38,192	-0.04%
2020/12/24	20	9.18	266	9.17	9.22	-246	37,695	-0.65%	大賣/鉅額交易
2020/12/23	10	9.04	41.1	9.15	9.19	-31.1	36,409	-0.09%
2020/12/22	9	9.09	7	9.12	9.05	2	35,227	0.01%
2020/12/21	22	9.08	18	9.10	9.11	4	34,095	0.01%
2020/12/18	1	9.12	30.4	9.17	9.04	-29.4	32,588	-0.09%
2020/12/17	16	9.11	20	9.11	9.15	-4	30,533	-0.01%
2020/12/16	4	9.08	50	9.07	9.10	-46	29,857	-0.15%
2020/12/15	17	8.96	8	8.96	8.94	9	29,180	0.03%
2020/12/14	28	9.07	6	9.07	9.06	22	28,503	0.08%
2020/12/11	26.3	9.06	80.6	9.04	9.07	-54.4	27,831	-0.20%
2020/12/10	10	8.96	36	8.94	8.96	-26	26,740	-0.10%
2020/12/09	57	8.88	10.9	8.91	8.90	46.1	26,316	0.18%
2020/12/08	109	8.99	66	9.02	8.95	43	25,947	0.17%	大買/
2020/12/07	48	9.14	37.5	9.13	9.13	10.5	25,171	0.04%
2020/12/04	54	8.98	25	8.98	9.00	29	23,819	0.12%
2020/12/03	49	8.92	1	8.92	8.92	48	22,879	0.21%
2020/12/02	20	8.89	7	8.92	8.93	13	22,440	0.06%
2020/12/01	20	8.86	19	8.85	8.88	1	21,754	0.00%
2020/11/30	395	8.88	60.4	8.85	8.92	334.6	21,563	1.55%	大買/鉅額交易
2020/11/27	0	0.00	0.1	8.70	8.74	-0.1	19,732	0.00%
2020/11/26	44.1	8.68	0	0.00	8.71	44.1	19,422	0.23%
2020/11/25	8	8.72	19.6	8.73	8.68	-11.6	19,619	-0.06%
2020/11/24	1	8.66	4	8.67	8.69	-3	19,222	-0.02%
2020/11/23	5	8.64	0	0.00	8.68	5	19,056	0.03%
2020/11/20	4	8.63	0	0.00	8.64	4	18,889	0.02%
2020/11/19	1	8.68	0.9	8.67	8.69	0.1	18,794	0.00%
2020/11/18	21.8	8.68	12.6	8.70	8.72	9.3	18,609	0.05%
2020/11/17	7.1	8.68	0	0.00	8.66	7.1	18,466	0.04%
2020/11/16	5	8.65	2.4	8.65	8.68	2.6	18,839	0.01%
2020/11/13	14	8.63	0	0.00	8.64	14	18,914	0.07%
2020/11/12	31	8.65	33	8.66	8.69	-2	18,904	-0.01%
2020/11/11	120	8.74	17	8.74	8.79	103	18,722	0.55%	大買/鉅額交易
2020/11/10	100	8.67	14	8.72	8.67	86	18,183	0.47%
2020/11/09	102	8.60	1	8.63	8.62	101	17,793	0.57%	大買/鉅額交易
2020/11/06	0	0.00	0.1	8.54	8.58	-0.1	17,608	0.00%
2020/11/05	1	8.55	0	0.00	8.52	1	17,546	0.01%
2020/11/04	5	8.51	0	8.49	8.49	5	17,619	0.03%
2020/11/03	0	0.00	1	8.49	8.53	-1	17,807	-0.01%
2020/11/02	0	0.00	6	8.40	8.46	-6	17,998	-0.03%
2020/10/30	11	8.38	0	0.00	8.38	11	18,094	0.06%
2020/10/29	3.2	8.44	0	0.00	8.44	3.2	17,946	0.02%
2020/10/28	1	8.47	0	0.00	8.50	1	17,975	0.01%
2020/10/27	0	0.00	2	8.50	8.52	-2	18,143	-0.01%
2020/10/26	5	8.52	0.6	8.51	8.53	4.4	18,447	0.02%
2020/10/22	1	8.50	0	0.00	8.44	1	18,859	0.01%
2020/10/21	8.2	8.51	0	0.00	8.50	8.2	18,834	0.04%
2020/10/20	2	8.46	0	0.00	8.49	2	19,061	0.01%
2020/10/19	1	8.47	0	0.00	8.50	1	19,162	0.01%
2020/10/16	0	0.00	5	8.47	8.42	-5	19,418	-0.03%
2020/10/15	7	8.43	0.7	8.43	8.42	6.3	19,745	0.03%
2020/10/14	3.8	8.48	0	0.00	8.47	3.8	19,782	0.02%
2020/10/13	153	8.49	7	8.47	8.50	146	19,956	0.73%	大買/鉅額交易
2020/10/12	87	8.55	0	0.00	8.55	87	20,127	0.43%
2020/10/08	3	8.58	1	8.59	8.60	2	20,342	0.01%
2020/10/07	3	8.57	35.3	8.56	8.55	-32.3	20,568	-0.16%
2020/10/06	0	0.00	50	8.59	8.61	-50	20,790	-0.24%
2020/10/05	6	8.48	1	8.56	8.45	5	21,102	0.02%
2020/09/30	0	0.00	5	8.54	8.51	-5	21,654	-0.02%
2020/09/29	0	0.00	2	8.51	8.51	-2	21,984	-0.01%
2020/09/28	0	0.00	5	8.40	8.41	-5	22,689	-0.02%
2020/09/25	6	8.27	10	8.29	8.33	-4	24,011	-0.02%
2020/09/24	22	8.24	4	8.24	8.21	18	25,377	0.07%
2020/09/23	13	8.44	3	8.42	8.46	10	25,610	0.04%
2020/09/22	65	8.51	0	0.00	8.50	65	26,012	0.25%
2020/09/21	10	8.68	10	8.62	8.61	0	26,180	0.00%
2020/09/18	0	0.00	2	8.73	8.65	-2	26,412	-0.01%
2020/09/17	5.2	8.71	4	8.71	8.70	1.2	26,146	0.00%
2020/09/16	2	8.74	15.1	8.72	8.74	-13.1	26,213	-0.05%
2020/09/14	0	0.00	39	8.77	8.77	-39	26,778	-0.15%
2020/09/11	6	8.75	14	8.75	8.77	-8	26,860	-0.03%
2020/09/10	13	8.70	10.1	8.69	8.70	2.9	26,718	0.01%
2020/09/09	6	8.55	1	8.57	8.60	5	26,769	0.02%
2020/09/08	5	8.66	5	8.67	8.66	0	27,064	0.00%
2020/09/07	3	8.60	1	8.61	8.62	2	27,362	0.01%
2020/09/04	6	8.58	0	0.00	8.58	6	27,860	0.02%
2020/09/03	4	8.65	0.5	8.59	8.59	3.5	27,964	0.01%
2020/09/02	1	8.57	0	0.00	8.57	1	27,849	0.00%
2020/09/01	5	8.60	0	0.00	8.60	5	28,084	0.02%
2020/08/31	56	8.65	1	8.63	8.54	55	28,148	0.20%
2020/08/27	2	8.55	1	8.59	8.57	1	28,494	0.00%
2020/08/26	11	8.59	1	8.56	8.58	10	28,682	0.03%
2020/08/25	4	8.61	0	0.00	8.58	4	29,029	0.01%
2020/08/24	2	8.54	0	0.00	8.53	2	29,425	0.01%
2020/08/21	2	8.54	2	8.52	8.56	0	29,646	0.00%
2020/08/20	12	8.47	26	8.49	8.41	-14	29,657	-0.05%
2020/08/19	16	8.71	0	0.00	8.65	16	29,248	0.05%
2020/08/18	2	8.67	0	0.00	8.67	2	29,074	0.01%
2020/08/17	0	0.00	12.5	8.67	8.70	-12.5	29,196	-0.04%
2020/08/14	6.2	8.65	0	0.00	8.66	6.2	29,191	0.02%
2020/08/13	2.1	8.69	1	8.67	8.68	1.1	29,262	0.00%
2020/08/12	0	0.00	2	8.66	8.68	-2	29,449	-0.01%
2020/08/11	2	8.70	5	8.71	8.68	-3	29,567	-0.01%
2020/08/10	0	0.00	14	8.73	8.72	-14	29,663	-0.05%
2020/08/07	9	8.65	6	8.68	8.66	3	29,659	0.01%
2020/08/06	39	8.76	17	8.75	8.71	22	29,540	0.07%
2020/08/05	10.8	8.64	1	8.63	8.63	9.8	29,537	0.03%
2020/08/04	15	8.60	13	8.65	8.58	2	29,689	0.01%
2020/08/03	18	8.55	0	0.00	8.53	18	29,707	0.06%
2020/07/31	8	8.67	0	0.00	8.64	8	29,568	0.03%
2020/07/30	4	8.66	0.4	8.66	8.66	3.6	29,583	0.01%
2020/07/29	1	8.75	0	0.00	8.75	1	29,487	0.00%
2020/07/28	0	0.00	19	8.58	8.59	-19	29,815	-0.06%
2020/07/27	35.3	8.72	8	8.68	8.61	27.3	30,109	0.09%
2020/07/24	12	8.78	0	0.00	8.75	12	30,314	0.04%
2020/07/23	5	8.86	0	0.00	8.86	5	30,505	0.02%
2020/07/22	2	8.87	17	8.87	8.90	-15	30,663	-0.05%
2020/07/21	15	8.88	2	8.88	8.85	13	30,465	0.04%
2020/07/20	24	8.90	27	8.91	8.94	-3	30,241	-0.01%
2020/07/17	13	8.92	3.3	8.91	8.91	9.7	30,297	0.03%
2020/07/16	1	8.88	0	0.00	8.87	1	30,725	0.00%
2020/07/15	0	0.00	86	8.88	8.86	-86	30,708	-0.28%
2020/07/14	17	8.89	1	8.91	8.88	16	30,875	0.05%
2020/07/13	3	8.77	21	8.79	8.81	-18	31,115	-0.06%
2020/07/10	71	8.75	7	8.75	8.75	64	31,523	0.20%
2020/07/09	42	8.87	31	8.86	8.83	11	31,610	0.03%
2020/07/08	13	8.93	12	8.92	8.92	1	31,802	0.00%
2020/07/07	26	8.96	51	8.95	8.94	-25	31,687	-0.08%
2020/07/06	37	9.04	64	9.03	9.04	-27	31,066	-0.09%
2020/07/03	97	9.47	257.6	9.48	9.47	-160.6	29,825	-0.54%	大賣/鉅額交易
2020/07/02	30	9.47	6	9.46	9.48	24	28,526	0.08%
2020/07/01	18	9.48	100	9.48	9.48	-82	28,038	-0.29%
2020/06/30	179	9.41	0	0.00	9.46	179	27,582	0.65%	大買/鉅額交易
2020/06/29	7	9.32	2	9.33	9.37	5	27,984	0.02%
2020/06/24	3	9.37	17	9.40	9.34	-14	27,915	-0.05%
2020/06/23	1	9.36	0	0.00	9.33	1	28,234	0.00%
2020/06/22	36	9.34	23	9.31	9.32	13	28,295	0.05%
2020/06/19	7	9.30	4	9.35	9.26	3	28,847	0.01%
2020/06/18	17	9.35	2	9.40	9.40	15	28,729	0.05%
2020/06/17	3	9.38	5	9.37	9.40	-2	28,912	-0.01%
2020/06/16	38	9.38	13	9.38	9.39	25	29,766	0.08%
2020/06/15	11	9.29	2	9.36	9.27	9	31,261	0.03%
2020/06/12	17	9.08	2	9.14	9.16	15	31,650	0.05%
2020/06/11	5	9.30	22.6	9.26	9.20	-17.6	32,027	-0.05%
2020/06/10	2	9.45	6	9.46	9.47	-4	31,963	-0.01%
2020/06/09	0	0.00	8	9.48	9.48	-8	33,030	-0.02%
2020/06/08	5	9.50	18	9.47	9.49	-13	33,656	-0.04%
2020/06/05	0	9.37	12	9.36	9.40	-12	33,743	-0.04%
2020/06/04	22	9.35	10	9.33	9.36	12	34,278	0.04%
2020/06/03	32	9.25	97	9.28	9.30	-65	34,614	-0.19%
2020/06/02	4	9.15	56	9.16	9.14	-52	34,369	-0.15%
2020/06/01	3	9.13	12	9.15	9.11	-9	34,332	-0.03%
2020/05/29	15	9.05	17	9.08	9.09	-2	34,099	-0.01%
2020/05/28	0	0.00	51	9.03	9.00	-51	33,815	-0.15%
2020/05/27	0	0.00	9	9.05	9.07	-9	33,948	-0.03%
2020/05/26	2	9.05	9	9.04	9.02	-7	34,214	-0.02%
2020/05/25	3	8.95	69.6	8.92	8.97	-66.6	34,322	-0.19%
2020/05/22	12	8.94	1	8.94	8.93	11	34,457	0.03%
2020/05/20	2	9.03	6	9.06	9.02	-4	34,534	-0.01%
2020/05/19	11	9.00	19	9.02	9.00	-8	34,542	-0.02%
2020/05/18	20	8.99	0	0.00	8.95	20	34,373	0.06%
2020/05/15	0	0.00	70	8.97	8.95	-70	34,217	-0.20%
2020/05/14	21	9.01	4	9.00	8.99	17	34,006	0.05%
2020/05/13	0	0.00	6	9.06	9.04	-6	33,834	-0.02%
2020/05/12	1	9.07	7	9.04	9.04	-6	33,932	-0.02%
2020/05/11	3	9.04	5	9.11	9.10	-2	33,846	-0.01%
2020/05/08	0	0.00	36	9.02	8.98	-36	33,671	-0.11%
2020/05/07	16	8.94	0	0.00	8.93	16	33,666	0.05%
2020/05/06	1	8.94	61	8.89	8.90	-60	33,670	-0.18%
2020/05/05	5	8.96	4	8.99	8.92	1	33,636	0.00%
2020/05/04	29	8.80	5	8.89	8.93	24	33,672	0.07%
2020/04/30	59	9.08	30	9.07	9.06	29	33,466	0.09%
2020/04/29	24	8.96	61	8.91	8.98	-37	33,376	-0.11%
2020/04/28	57	8.72	30	8.70	8.76	27	33,328	0.08%
2020/04/27	14	8.57	7.1	8.54	8.58	6.9	34,140	0.02%
2020/04/24	20	8.45	8.5	8.42	8.40	11.5	34,012	0.03%
2020/04/23	4.2	8.45	15	8.43	8.43	-10.8	34,060	-0.03%
2020/04/22	5	8.25	36	8.30	8.39	-31	33,930	-0.09%
2020/04/21	23	8.34	50	8.31	8.36	-27	33,923	-0.08%
2020/04/20	3	8.58	3	8.58	8.56	0	33,551	0.00%
2020/04/17	9	8.66	58	8.65	8.60	-49	33,599	-0.15%
2020/04/16	6	8.55	0	0.00	8.51	6	33,464	0.02%
2020/04/15	60.2	8.63	10	8.64	8.66	50.2	33,094	0.15%
2020/04/14	4	8.49	44	8.45	8.51	-40	32,751	-0.12%
2020/04/13	228	8.37	114	8.29	8.35	114	32,360	0.35%	大買/大賣/鉅額交易
2020/04/10	4	8.07	77	7.94	8.13	-73	31,789	-0.23%
2020/04/09	2	7.91	15	7.89	7.95	-13	31,596	-0.04%
2020/04/08	81	7.78	30	7.79	7.83	51	31,500	0.16%
2020/04/07	20	7.72	35	7.76	7.76	-15	31,386	-0.05%
2020/04/06	33	7.54	225.4	7.61	7.65	-192.4	31,416	-0.61%	大賣/鉅額交易
2020/04/01	0	0.00	280	7.52	7.51	-280	31,248	-0.90%	大賣/鉅額交易
2020/03/31	404	7.59	11	7.80	7.42	393	31,109	1.26%	大買/鉅額交易
2020/03/30	114	7.54	118	7.62	7.74	-4	30,327	-0.01%	大買/大賣/
2020/03/27	211	7.79	201.4	7.84	7.81	9.6	30,076	0.03%	大買/大賣/
2020/03/26	46	7.53	64.8	7.58	7.60	-18.8	29,712	-0.06%
2020/03/25	119	7.54	159	7.56	7.54	-40	29,961	-0.13%	大買/大賣/
2020/03/24	63	7.25	120	7.33	7.26	-57	29,536	-0.19%	大賣/
2020/03/23	110.4	7.06	0	0.00	7.01	110.4	29,297	0.38%	大買/鉅額交易
2020/03/20	38	7.25	36	7.39	7.35	2	29,208	0.01%
2020/03/19	368	7.14	309	6.98	6.90	59	28,477	0.21%	大買/大賣/
2020/03/18	55.2	7.58	34	7.55	7.50	21.2	27,654	0.08%
2020/03/17	149.4	7.65	74.7	7.63	7.60	74.7	27,212	0.27%	大買/
2020/03/16	122	8.05	139	8.00	7.93	-17	26,615	-0.06%	大買/大賣/
2020/03/13	111	7.82	65	7.96	8.29	46	26,174	0.18%	大買/
2020/03/12	167	8.67	276	8.58	8.56	-109	24,977	-0.44%	大買/大賣/鉅額交易
2020/03/11	34.3	8.96	2.7	9.01	8.97	31.6	24,337	0.13%
2020/03/10	97	8.96	20	9.00	9.00	77	24,120	0.32%
2020/03/09	42	9.05	60	9.06	9.03	-18	23,767	-0.08%
2020/03/06	91	9.24	30	9.27	9.18	61	23,205	0.26%
2020/03/05	0	0.00	12.4	9.34	9.36	-12.4	23,122	-0.05%
2020/03/04	0	0.00	70	9.26	9.26	-70	23,182	-0.30%
2020/03/03	40	9.17	55	9.24	9.17	-15	23,128	-0.06%
2020/03/02	14.3	9.04	19	9.09	9.10	-4.7	23,074	-0.02%
2020/02/27	6.3	9.19	68	9.20	9.16	-61.7	23,444	-0.26%
2020/02/26	42.3	9.19	21	9.22	9.21	21.3	23,176	0.09%
2020/02/25	53	9.24	7.2	9.25	9.24	45.8	23,013	0.20%
2020/02/24	62	9.29	20	9.31	9.30	42	23,082	0.18%
2020/02/21	12.3	9.37	1	9.39	9.36	11.3	22,923	0.05%
2020/02/20	6	9.42	39	9.44	9.41	-33	22,910	-0.14%
2020/02/19	0.3	9.40	10	9.42	9.41	-9.7	22,921	-0.04%
2020/02/18	2	9.36	20	9.37	9.37	-18	22,971	-0.08%
2020/02/17	40	9.37	0	0.00	9.36	40	23,118	0.17%
2020/02/14	2	9.38	75	9.39	9.41	-73	23,340	-0.31%
2020/02/13	3	9.37	0.4	9.40	9.40	2.6	23,611	0.01%
2020/02/12	40.3	9.37	0	0.00	9.35	40.3	24,020	0.17%
2020/02/11	2	9.36	10	9.40	9.36	-8	24,391	-0.03%
2020/02/10	47	9.28	8	9.27	9.31	39	25,741	0.15%
2020/02/07	25	9.37	14	9.41	9.35	11	26,401	0.04%
2020/02/06	5	9.39	50.3	9.42	9.49	-45.3	27,017	-0.17%
2020/02/05	60	9.26	55	9.31	9.33	5	27,138	0.02%
2020/02/04	41	9.28	2	9.36	9.29	39	27,028	0.14%
2020/02/03	86	9.16	146	9.20	9.23	-60	27,101	-0.22%	大賣/
2020/01/31	119	9.34	21	9.26	9.29	98	26,842	0.37%	大買/
2020/01/30	80.5	9.44	20	9.33	9.26	60.5	26,536	0.23%
2020/01/20	3	9.84	5	9.84	9.84	-2	25,320	-0.01%
2020/01/17	0	0.00	73	9.83	9.85	-73	25,290	-0.29%
2020/01/16	7.3	9.84	21.4	9.84	9.85	-14.1	25,530	-0.06%
2020/01/14	6	9.87	108	9.85	9.88	-102	25,665	-0.40%	大賣/鉅額交易
2020/01/13	16	9.82	8	9.82	9.83	8	25,487	0.03%
2020/01/10	5	9.76	36	9.75	9.74	-31	25,698	-0.12%
2020/01/09	0	0.00	0.8	9.60	9.63	-0.8	25,855	0.00%
2020/01/08	25.3	9.57	0	0.00	9.56	25.3	25,981	0.10%
2020/01/07	5	9.65	3	9.65	9.65	2	25,779	0.01%
2020/01/06	15.3	9.66	13	9.67	9.65	2.3	25,811	0.01%
2020/01/03	24.3	9.74	15	9.72	9.76	9.3	25,773	0.04%
2020/01/02	120	9.74	0.3	9.72	9.72	119.7	25,819	0.46%	大買/鉅額交易
2019/12/31	31	9.74	0	0.00	9.73	31	25,702	0.12%
2019/12/30	48.3	9.77	0	0.00	9.72	48.3	25,617	0.19%
2019/12/27	0	0.00	28	9.80	9.79	-28	25,536	-0.11%
2019/12/26	7	9.79	20	9.80	9.79	-13	25,435	-0.05%
2019/12/25	0	0.00	22	9.81	9.81	-22	25,467	-0.09%
2019/12/24	2.3	9.81	5.3	9.82	9.81	-3	25,460	-0.01%
2019/12/23	0	0.00	40	9.82	9.87	-40	25,535	-0.16%
2019/12/20	8	9.85	21	9.85	9.81	-13	25,509	-0.05%
2019/12/19	18	9.86	22	9.86	9.89	-4	25,067	-0.02%
2019/12/18	1	9.91	2.5	9.89	9.90	-1.5	24,854	-0.01%
2019/12/17	2	9.81	13	9.89	9.93	-11	24,888	-0.04%
2019/12/16	19.3	9.83	153	9.83	9.81	-133.7	24,640	-0.54%	大賣/鉅額交易
2019/12/13	30	9.86	49	9.90	9.91	-19	24,391	-0.08%
2019/12/12	110	9.76	19	9.71	9.77	91	23,478	0.39%	大買/
2019/12/11	10.3	9.69	0	0.00	9.69	10.3	23,270	0.04%
2019/12/10	0	0.00	4	9.67	9.66	-4	23,292	-0.02%
2019/12/09	5	9.66	0	9.66	9.66	5	23,321	0.02%
2019/12/06	12	9.69	20	9.66	9.65	-8	23,362	-0.03%
2019/12/05	9	9.65	7	9.66	9.62	2	23,280	0.01%
2019/12/04	29.3	9.54	2	9.54	9.58	27.3	23,074	0.12%
2019/12/03	37	9.64	20	9.63	9.62	17	22,973	0.07%
2019/12/02	35	9.65	20	9.63	9.66	15	22,910	0.07%
2019/11/29	27	9.74	0	0.00	9.71	27	22,714	0.12%
2019/11/28	2	9.80	23.2	9.80	9.80	-21.2	22,477	-0.09%
2019/11/27	26	9.84	0	0.00	9.82	26	22,536	0.12%
2019/11/26	1.3	9.91	0	0.00	9.87	1.3	22,388	0.01%
2019/11/25	21	9.90	44	9.87	9.92	-23	21,636	-0.11%
2019/11/22	12	9.85	25	9.80	9.88	-13	22,022	-0.06%
2019/11/21	28	9.79	0	0.00	9.78	28	21,968	0.13%
2019/11/20	13	9.86	0.4	9.84	9.87	12.6	21,685	0.06%
2019/11/19	2.3	9.86	0	0.00	9.92	2.3	21,566	0.01%
2019/11/18	6	9.87	13.1	9.84	9.90	-7.1	21,519	-0.03%
2019/11/15	32	9.89	16.6	9.86	9.90	15.4	21,380	0.07%
2019/11/14	0	0.00	2	9.85	9.83	-2	21,305	-0.01%
2019/11/13	94	9.91	1	9.90	9.89	93	21,386	0.43%
2019/11/12	103.3	9.96	26	9.93	9.97	77.3	21,254	0.36%	大買/
2019/11/11	32	9.92	52	9.89	9.89	-20	21,061	-0.09%
2019/11/08	19	10.14	34	10.06	10.00	-15	20,524	-0.07%
2019/11/07	83	10.09	166	10.02	10.10	-83	20,082	-0.41%	大賣/
2019/11/06	148	9.90	59	9.92	9.94	89	18,601	0.48%	大買/
2019/11/05	11	9.81	175.7	9.82	9.86	-164.7	18,098	-0.91%	大賣/鉅額交易
2019/11/04	49	9.60	23	9.62	9.65	26	17,590	0.15%
2019/11/01	5	9.54	1	9.52	9.54	4	17,576	0.02%
2019/10/31	0	0.00	9	9.57	9.50	-9	17,750	-0.05%
2019/10/30	1	9.50	7	9.50	9.53	-6	17,597	-0.03%
2019/10/29	1	9.50	3	9.53	9.48	-2	17,591	-0.01%
2019/10/28	2	9.49	38.9	9.49	9.50	-36.9	17,499	-0.21%
2019/10/25	9	9.49	2	9.53	9.47	7	17,436	0.04%
2019/10/24	9	9.50	51.1	9.48	9.54	-42.1	17,336	-0.24%
2019/10/23	6	9.44	2	9.42	9.41	4	17,087	0.02%
2019/10/22	10	9.45	2	9.48	9.49	8	17,005	0.05%
2019/10/21	0	0.00	26	9.43	9.45	-26	16,986	-0.15%
2019/10/18	19	9.45	6.3	9.42	9.47	12.7	16,897	0.08%
2019/10/17	17	9.38	29	9.42	9.46	-12	16,469	-0.07%
2019/10/16	4	9.31	34.4	9.30	9.34	-30.4	16,019	-0.19%
2019/10/15	1	9.24	0.3	9.24	9.24	0.7	16,026	0.00%
2019/10/14	0	0.00	8	9.24	9.27	-8	16,051	-0.05%
2019/10/09	18	9.14	6.3	9.16	9.11	11.8	15,930	0.07%
2019/10/08	0	0.00	15	9.24	9.20	-15	15,837	-0.09%
2019/10/07	16	9.18	0	0.00	9.15	16	15,905	0.10%
2019/10/04	3	9.17	0	0.00	9.17	3	15,892	0.02%
2019/10/03	34	9.15	0	0.00	9.14	34	15,974	0.21%
2019/10/02	5	9.25	1	9.26	9.25	4	15,890	0.03%
2019/10/01	11	9.26	0	0.00	9.29	11	15,899	0.07%
2019/09/27	13	9.27	0	0.00	9.24	13	16,020	0.08%
2019/09/24	5	9.36	0	0.00	9.37	5	16,455	0.03%
2019/09/23	0	0.00	28	9.40	9.39	-28	16,623	-0.17%
2019/09/20	30	9.39	18	9.39	9.37	12	16,873	0.07%
2019/09/19	21	9.40	49	9.41	9.42	-28	16,626	-0.17%
2019/09/18	2	9.43	0	0.00	9.42	2	16,719	0.01%
2019/09/17	0	0.00	5	9.38	9.45	-5	16,676	-0.03%
2019/09/16	1	9.47	29	9.45	9.44	-28	16,935	-0.17%
2019/09/12	17	9.44	25	9.43	9.44	-8	16,974	-0.05%
2019/09/11	31	9.39	46	9.38	9.40	-15	17,073	-0.09%
2019/09/10	15	9.34	75	9.35	9.39	-60	16,977	-0.35%
2019/09/09	8	9.31	100	9.22	9.32	-92	16,832	-0.55%
2019/09/06	0	0.00	6	9.30	9.25	-6	16,853	-0.04%
2019/09/05	2.3	9.22	30	9.20	9.28	-27.7	16,910	-0.16%
2019/09/04	5	9.14	13	9.10	9.15	-8	16,818	-0.05%
2019/09/03	10	9.08	30	9.13	9.07	-20	16,907	-0.12%
2019/09/02	0	0.00	31	9.12	9.13	-31	16,980	-0.18%
2019/08/30	0	0.00	387	9.02	9.09	-387	17,154	-2.26%	大賣/鉅額交易
2019/08/29	10	8.97	3	9.00	8.99	7	17,126	0.04%
2019/08/28	0	0.00	10	8.99	9.02	-10	17,213	-0.06%
2019/08/27	23	8.99	10	9.01	8.96	13	17,343	0.07%
2019/08/26	8	9.00	14	9.00	9.00	-6	17,126	-0.04%
2019/08/23	18	9.03	12	9.05	9.05	6	17,253	0.03%
2019/08/22	0	0.00	13	9.06	9.06	-13	17,462	-0.07%
2019/08/21	5	9.06	10	9.11	9.05	-5	19,290	-0.03%
2019/08/20	20	9.13	15	9.13	9.10	5	19,305	0.03%
2019/08/19	1	9.12	10	9.17	9.13	-9	19,450	-0.05%
2019/08/16	0	0.00	10	9.04	9.16	-10	19,725	-0.05%
2019/08/15	2	9.01	5	9.00	9.01	-3	19,763	-0.02%
2019/08/14	0	0.00	21.1	9.09	9.06	-21.1	20,211	-0.10%
2019/08/13	5	9.07	10	9.10	9.06	-5	20,299	-0.02%
2019/08/12	25	9.05	20	9.12	9.12	5	20,643	0.02%
2019/08/08	0.4	9.07	26	9.05	9.06	-25.6	20,972	-0.12%
2019/08/07	11	8.99	0	0.00	8.99	11	21,188	0.05%
2019/08/06	28	8.98	24	9.03	9.02	4	21,745	0.02%
2019/08/05	10.7	9.08	17	9.08	9.08	-6.3	21,641	-0.03%
2019/08/02	85	9.12	50	9.12	9.15	35	21,731	0.16%
2019/08/01	3	9.22	60	9.23	9.22	-57	22,011	-0.26%
2019/07/31	6.2	9.33	17	9.35	9.28	-10.8	22,200	-0.05%
2019/07/30	12	9.34	18	9.36	9.37	-6	22,246	-0.03%
2019/07/29	0	0.00	11	9.32	9.35	-11	22,397	-0.05%
2019/07/26	6	9.24	28	9.26	9.32	-22	22,450	-0.10%
2019/07/25	32	9.26	0	0.00	9.25	32	22,706	0.14%
2019/07/24	9	9.25	20	9.26	9.27	-11	23,004	-0.05%
2019/07/23	9.2	9.32	56	9.31	9.26	-46.8	23,066	-0.20%
2019/07/22	0	9.32	36	9.33	9.32	-36	23,024	-0.16%
2019/07/19	3	9.34	25	9.36	9.32	-22	23,094	-0.10%
2019/07/18	32	9.34	26	9.35	9.33	6	23,137	0.03%
2019/07/17	13	9.35	32	9.35	9.37	-19	23,174	-0.08%
2019/07/16	10	9.36	40	9.42	9.43	-30	22,952	-0.13%
2019/07/15	46	9.38	14	9.37	9.40	32	22,868	0.14%
2019/07/12	3	9.45	19	9.46	9.41	-16	23,187	-0.07%
2019/07/11	31	9.43	360	9.47	9.48	-329	23,178	-1.42%	大賣/鉅額交易
2019/07/10	0	0.00	21	9.29	9.29	-21	23,037	-0.09%
2019/07/09	11	9.28	14	9.29	9.28	-3	23,142	-0.01%
2019/07/08	7	9.29	20	9.30	9.33	-13	23,172	-0.06%
2019/07/05	0	0.00	30	9.31	9.32	-30	23,361	-0.13%
2019/07/04	51	9.32	48	9.33	9.32	3	23,841	0.01%
2019/07/03	15	9.51	10	9.50	9.50	5	23,813	0.02%
2019/07/02	14	9.52	162	9.52	9.55	-148	23,719	-0.62%	大賣/鉅額交易
2019/07/01	223	9.51	28	9.50	9.50	195	23,633	0.83%	大買/鉅額交易
2019/06/27	3	9.55	23.7	9.53	9.50	-20.7	23,736	-0.09%
2019/06/26	15	9.47	72	9.50	9.50	-57	24,068	-0.24%
2019/06/25	18	9.47	39	9.51	9.54	-21	24,332	-0.09%
2019/06/24	6	9.46	20	9.50	9.53	-14	24,293	-0.06%
2019/06/21	16	9.43	15	9.46	9.46	1	24,438	0.00%
2019/06/20	10	9.46	35.7	9.52	9.50	-25.7	24,298	-0.11%
2019/06/19	3	9.39	46	9.45	9.47	-43	24,178	-0.18%
2019/06/18	31	9.36	51.6	9.34	9.36	-20.6	24,121	-0.09%
2019/06/17	0	0.00	125	9.31	9.31	-125	24,248	-0.52%	大賣/鉅額交易
2019/06/14	30	9.27	85	9.31	9.27	-55	24,662	-0.22%
2019/06/13	108	9.27	10	9.26	9.27	98	24,631	0.40%	大買/
2019/06/12	192	9.34	70	9.35	9.37	122	25,001	0.49%	大買/鉅額交易
2019/06/11	100	9.44	35	9.46	9.43	65	25,018	0.26%
2019/06/10	30	9.49	27	9.51	9.53	3	24,867	0.01%
2019/06/06	0	0.00	57.2	9.39	9.45	-57.2	24,846	-0.23%
2019/06/05	1	9.34	85	9.36	9.33	-84	24,822	-0.34%
2019/06/04	15	9.25	71	9.29	9.30	-56	24,760	-0.23%
2019/06/03	83	9.21	92	9.26	9.25	-9	24,647	-0.04%
2019/05/31	68	9.26	31	9.27	9.30	37	24,643	0.15%
2019/05/30	76	9.19	192	9.21	9.24	-116	24,469	-0.47%	大賣/鉅額交易
2019/05/29	129	9.13	0	0.00	9.10	129	24,505	0.53%	大買/鉅額交易
2019/05/28	6	9.24	17	9.20	9.14	-11	24,400	-0.05%
2019/05/27	46	9.18	97	9.22	9.23	-51	22,768	-0.22%
2019/05/24	41	9.18	15	9.17	9.20	26	22,801	0.11%
2019/05/23	243	9.19	210	9.17	9.20	33	22,752	0.15%	大買/大賣/
2019/05/22	163	9.27	125	9.32	9.30	38	22,513	0.17%	大買/大賣/
2019/05/21	128	9.40	179	9.30	9.42	-51	22,425	-0.23%	大買/大賣/
2019/05/20	42	9.12	282	9.15	9.16	-240	21,915	-1.10%	大賣/鉅額交易
2019/05/17	314	9.06	296	9.11	9.05	18	21,729	0.08%	大買/大賣/
2019/05/16	126	9.12	35	9.11	9.03	91	21,397	0.43%	大買/
2019/05/15	8	9.22	46	9.25	9.23	-38	21,106	-0.18%
2019/05/14	197	9.27	32	9.33	9.21	165	21,090	0.78%	大買/鉅額交易
2019/05/13	87	9.51	90	9.56	9.48	-3	20,271	-0.01%
2019/05/10	74	9.50	27	9.54	9.48	47	20,290	0.23%
2019/05/09	59	9.54	15	9.58	9.50	44	20,104	0.22%
2019/05/08	45	9.67	14	9.66	9.65	31	19,659	0.16%
2019/05/07	135	9.80	16	9.80	9.75	119	19,271	0.62%	大買/鉅額交易
2019/05/06	54	9.84	11	9.82	9.81	43	19,210	0.22%
2019/05/03	0	0.00	20	9.91	9.92	-20	19,237	-0.10%
2019/05/02	6	9.91	15	9.93	9.91	-9	19,193	-0.05%
2019/04/30	5	9.94	22.4	9.93	9.95	-17.4	18,925	-0.09%
2019/04/29	14	10.00	173	10.00	10.05	-159	18,540	-0.86%	大賣/鉅額交易
2019/04/26	27	9.93	21	9.92	9.96	6	18,447	0.03%
2019/04/25	7	9.96	23.7	9.96	9.96	-16.7	18,460	-0.09%
2019/04/24	30	9.97	30	9.98	9.97	0	18,421	0.00%
2019/04/23	2	9.98	0	0.00	9.99	2	18,498	0.01%
2019/04/22	2	9.99	0.3	9.99	9.99	1.7	18,469	0.01%
2019/04/19	0	0.00	11	10.00	10.00	-11	18,512	-0.06%
2019/04/18	19	9.96	20	10.00	10.00	-1	18,539	-0.01%
2019/04/16	3	10.00	85	10.00	10.05	-82	18,438	-0.44%
2019/04/15	12	10.01	36.5	10.03	10.00	-24.5	18,479	-0.13%
2019/04/11	2	10.05	11	10.05	10.05	-9	18,594	-0.05%
2019/04/10	3	10.08	0	0.00	10.05	3	18,387	0.02%
2019/04/09	5	10.06	0	0.00	10.05	5	17,940	0.03%
2019/04/08	4	10.04	1	10.00	10.05	3	17,801	0.02%
2019/04/03	0	0.00	23	10.06	10.10	-23	17,470	-0.13%
2019/04/02	16	10.10	2	10.05	10.05	14	17,350	0.08%
2019/04/01	19.1	10.18	20.9	10.19	10.05	-1.8	17,227	-0.01%
2019/03/29	0	0.00	40	10.18	10.30	-40	16,867	-0.24%
2019/03/28	1	10.05	20	10.00	10.15	-19	16,524	-0.11%
2019/03/27	3	10.10	33	10.07	10.05	-30	16,354	-0.18%
2019/03/26	0	0.00	6	10.09	10.10	-6	16,401	-0.04%
2019/03/25	74	10.00	10	10.00	10.00	64	16,538	0.39%
2019/03/22	0	0.00	325.7	10.15	10.20	-325.7	16,380	-1.99%	大賣/鉅額交易
2019/03/21	11	10.20	16.6	10.17	10.20	-5.6	16,388	-0.03%
2019/03/20	0	0.00	10	10.10	10.20	-10	16,230	-0.06%
2019/03/19	12	10.22	18	10.16	10.15	-6	16,204	-0.04%
2019/03/18	202	10.05	23	10.05	10.10	179	15,988	1.12%	大買/鉅額交易
2019/03/15	5	10.01	38	10.01	10.05	-33	16,111	-0.20%
2019/03/14	15	9.96	35	9.98	9.95	-20	15,711	-0.13%
2019/03/13	0	0.00	234.4	9.99	10.00	-234.4	15,829	-1.48%	大賣/鉅額交易
2019/03/12	24	9.97	260.1	9.98	9.99	-236.1	15,957	-1.48%	大賣/鉅額交易
2019/03/11	131	9.90	30	9.95	9.90	101	16,141	0.63%	大買/鉅額交易
2019/03/08	11	9.91	25	9.93	9.92	-14	16,271	-0.09%
2019/03/07	3	9.95	229	9.96	9.95	-226	17,306	-1.31%	大賣/鉅額交易
2019/03/06	369	9.92	332	9.96	9.91	37	17,429	0.21%	大買/大賣/
2019/03/05	543	9.91	15	9.94	9.90	528	17,481	3.02%	大買/鉅額交易
2019/03/04	277	9.92	260	9.98	9.94	17	17,435	0.10%	大買/大賣/
2019/02/27	64	9.97	10.2	9.97	9.97	53.8	17,368	0.31%
2019/02/26	6	10.00	10	9.97	9.97	-4	17,387	-0.02%
2019/02/25	21	9.98	215.8	10.00	10.00	-194.8	17,307	-1.13%	大賣/鉅額交易
2019/02/22	226	9.95	213.2	9.99	9.99	12.8	17,440	0.07%	大買/大賣/
2019/02/21	211	9.96	9.5	9.99	10.00	201.5	17,543	1.15%	大買/鉅額交易
2019/02/20	133	9.96	70	9.98	10.00	63	17,636	0.36%	大買/
2019/02/19	100	9.92	182	9.96	9.97	-82	17,617	-0.47%	大賣/
2019/02/18	11	9.88	218	9.94	9.92	-207	17,706	-1.17%	大賣/鉅額交易
2019/02/15	240	9.87	170	9.93	9.86	70	17,768	0.39%	大買/大賣/
2019/02/14	462	9.89	22	9.91	9.86	440	17,845	2.47%	大買/鉅額交易
2019/02/13	142	9.88	234	9.97	9.94	-92	17,924	-0.51%	大買/大賣/
2019/02/12	100	9.87	95	9.92	9.90	5	17,928	0.03%
2019/02/11	110	9.91	30	9.99	9.91	80	18,096	0.44%	大買/
2019/01/30	3	10.00	104	10.00	9.98	-101	18,161	-0.56%	大賣/鉅額交易
2019/01/29	35	9.94	43	9.98	10.00	-8	17,936	-0.04%
2019/01/28	0	0.00	53	9.99	9.97	-53	17,944	-0.30%
2019/01/25	0	0.00	74	9.94	9.97	-74	18,010	-0.41%
2019/01/24	190	9.79	306	9.88	9.92	-116	17,936	-0.65%	大買/大賣/鉅額交易
2019/01/23	184	9.84	10	9.83	9.81	174	18,096	0.96%	大買/鉅額交易
2019/01/22	24	9.91	20	9.96	9.90	4	18,200	0.02%
2019/01/21	6	9.98	69	9.97	9.95	-63	18,219	-0.35%
2019/01/18	42	9.83	190	9.88	9.91	-148	18,554	-0.80%	大賣/鉅額交易
2019/01/17	220	9.83	10	9.81	9.84	210	19,253	1.09%	大買/鉅額交易
2019/01/16	5	9.87	23	9.91	9.91	-18	19,767	-0.09%
2019/01/15	0	0.00	206	9.90	9.93	-206	20,161	-1.02%	大賣/鉅額交易
2019/01/14	201	9.81	100	9.84	9.81	101	20,159	0.50%	大買/鉅額交易
2019/01/11	64	9.86	75	9.90	9.91	-11	20,775	-0.05%
2019/01/10	145	9.82	211	9.88	9.90	-66	21,140	-0.31%	大買/大賣/
2019/01/09	151	9.81	277	9.85	9.90	-126	21,541	-0.58%	大買/大賣/鉅額交易
2019/01/08	280.7	9.70	60	9.72	9.70	220.7	21,596	1.02%	大買/鉅額交易
2019/01/07	1	9.64	242	9.66	9.75	-241	22,042	-1.09%	大賣/鉅額交易
2019/01/04	131	9.52	41.8	9.54	9.45	89.2	22,438	0.40%	大買/
2019/01/03	125	9.63	128	9.70	9.63	-3	23,773	-0.01%	大買/大賣/
2019/01/02	155	9.67	70	9.71	9.68	85	24,026	0.35%	大買/
2018/12/28	110	9.72	70	9.76	9.72	40	24,167	0.17%	大買/
2018/12/27	24	9.71	132	9.72	9.76	-108	24,593	-0.44%	大賣/鉅額交易
2018/12/26	90	9.63	59	9.68	9.61	31	24,823	0.12%
2018/12/25	110	9.59	81	9.62	9.62	29	24,968	0.12%	大買/
2018/12/24	116	9.70	120	9.74	9.76	-4	25,407	-0.02%	大買/大賣/
2018/12/22	51	9.72	40	9.76	9.73	11	25,680	0.04%
2018/12/21	58	9.63	305.1	9.68	9.77	-247.1	26,107	-0.95%	大賣/鉅額交易
2018/12/20	153	9.66	80	9.71	9.63	73	26,950	0.27%	大買/
2018/12/19	110	9.72	140	9.78	9.75	-30	27,316	-0.11%	大買/大賣/
2018/12/18	212	9.77	90	9.92	9.71	122	27,273	0.45%	大買/鉅額交易
2018/12/17	95.3	9.94	10	9.94	9.92	85.3	27,377	0.31%
2018/12/14	1	9.92	0	0.00	9.95	1	27,423	0.00%
2018/12/13	22	9.94	12	9.98	9.99	10	27,602	0.04%
2018/12/12	13	9.92	50	9.92	9.93	-37	27,862	-0.13%
2018/12/11	3	9.95	260.4	9.97	10.00	-257.4	27,790	-0.93%	大賣/鉅額交易
2018/12/10	260	9.93	11	9.94	9.91	249	27,961	0.89%	大買/鉅額交易
2018/12/07	0	0.00	30	9.99	10.05	-30	27,942	-0.11%
2018/12/06	81	9.97	20	9.96	9.97	61	28,098	0.22%
2018/12/05	23	10.01	20	10.05	10.05	3	28,180	0.01%
2018/12/04	63	10.09	65	10.14	10.15	-2	28,309	-0.01%
2018/12/03	11	10.15	83.5	10.11	10.15	-72.5	28,223	-0.26%
2018/11/30	32	10.17	28	10.14	10.00	4	28,230	0.01%
2018/11/29	15	10.00	10	10.00	9.99	5	27,607	0.02%
2018/11/28	0	0.00	118	10.00	10.05	-118	27,533	-0.43%	大賣/鉅額交易
2018/11/27	100	9.96	151	9.99	9.99	-51	27,385	-0.19%	大賣/
2018/11/26	130	9.96	14.5	9.96	9.96	115.5	27,647	0.42%	大買/鉅額交易
2018/11/23	6	9.98	30.2	9.99	10.00	-24.2	27,591	-0.09%
2018/11/22	8	9.99	10	9.98	9.98	-2	27,636	-0.01%
2018/11/21	65	9.94	60	9.99	10.05	5	27,569	0.02%
2018/11/20	7	9.99	10	10.00	10.00	-3	27,449	-0.01%
2018/11/19	4	10.05	18.5	10.05	10.05	-14.5	27,427	-0.05%
2018/11/16	0	0.00	20	10.08	10.10	-20	27,367	-0.07%
2018/11/15	0	0.00	27	10.03	10.05	-27	27,313	-0.10%
2018/11/14	17	10.00	12	10.01	10.00	5	27,296	0.02%
2018/11/13	17	9.92	23	9.97	10.00	-6	27,466	-0.02%
2018/11/12	0	0.00	55	10.01	10.05	-55	27,341	-0.20%
2018/11/09	5	10.00	10	10.05	10.10	-5	27,378	-0.02%
2018/11/08	7	10.10	18	10.13	10.15	-11	27,347	-0.04%
2018/11/07	7	10.02	211	10.00	10.10	-204	27,310	-0.75%	大賣/鉅額交易
2018/11/06	1	9.95	75	9.96	9.93	-74	27,451	-0.27%
2018/11/05	205	9.85	10	9.95	9.95	195	27,692	0.70%	大買/鉅額交易
2018/11/02	43	9.90	10	9.91	9.96	33	27,713	0.12%
2018/11/01	1	9.88	6	9.86	9.90	-5	27,817	-0.02%
2018/10/31	16	9.86	17	9.90	9.93	-1	27,948	0.00%
2018/10/30	2	9.75	28	9.73	9.76	-26	27,967	-0.09%
2018/10/29	6	9.54	10	9.60	9.60	-4	28,118	-0.01%
2018/10/26	11	9.51	38	9.60	9.55	-27	28,463	-0.09%
2018/10/25	54.2	9.53	129.2	9.52	9.51	-75	28,360	-0.26%	大賣/
2018/10/24	82	9.78	96	9.70	9.76	-14	27,969	-0.05%
2018/10/23	12	9.94	10	9.96	9.94	2	27,462	0.01%
2018/10/22	22	9.98	15	10.01	10.05	7	27,152	0.03%
2018/10/19	15	10.00	2	10.05	10.00	13	27,173	0.05%
2018/10/18	41.6	10.06	1	10.05	10.10	40.6	27,036	0.15%
2018/10/17	9	10.23	10	10.30	10.20	-1	26,848	0.00%
2018/10/16	7	10.21	1	10.20	10.20	6	26,642	0.02%
2018/10/15	2	10.20	31.8	10.25	10.25	-29.8	26,525	-0.11%
2018/10/12	8	10.14	10	10.25	10.35	-2	26,253	-0.01%
2018/10/11	36	10.30	18	10.27	10.20	18	25,918	0.07%
2018/10/09	6	10.89	0	10.90	10.85	6	24,426	0.02%
2018/10/08	4	10.90	20	10.85	10.90	-16	24,243	-0.07%
2018/10/05	19	10.91	13	10.90	10.95	6	24,502	0.02%
2018/10/04	11	11.00	20	11.00	11.00	-9	25,037	-0.04%
2018/10/03	30	11.15	2	11.10	11.15	28	25,398	0.11%
2018/10/02	11	11.24	9	11.20	11.20	2	26,319	0.01%
2018/10/01	6	11.41	20.6	11.45	11.40	-14.6	26,335	-0.06%
2018/09/28	30	11.41	45	11.40	11.40	-15	26,474	-0.06%
2018/09/27	2	11.38	66	11.36	11.45	-64	26,475	-0.24%
2018/09/26	10	11.20	41.7	11.23	11.25	-31.7	25,767	-0.12%
2018/09/25	3	11.15	2	11.15	11.15	1	26,034	0.00%
2018/09/21	8	11.04	14.9	11.02	11.10	-6.9	26,434	-0.03%
2018/09/20	0	0.00	2	10.93	10.95	-2	26,257	-0.01%
2018/09/19	1	10.90	4	10.95	11.00	-3	26,480	-0.01%
2018/09/18	5	10.90	0	0.00	10.85	5	26,422	0.02%
2018/09/14	15	10.87	7	10.94	10.95	8	26,638	0.03%
2018/09/13	2	10.80	16	10.81	10.85	-14	26,355	-0.05%
2018/09/12	0	0.00	2	10.80	10.80	-2	26,327	-0.01%
2018/09/11	0	0.00	4	10.78	10.80	-4	26,318	-0.02%
2018/09/10	8	10.70	10	10.70	10.75	-2	26,532	-0.01%
2018/09/07	4	10.80	9	10.83	10.80	-5	27,267	-0.02%
2018/09/06	16	10.73	0	0.00	10.80	16	27,401	0.06%
2018/09/05	18	10.86	8.3	10.95	10.80	9.7	27,301	0.04%
2018/09/04	4	10.95	2	10.95	10.95	2	27,037	0.01%
2018/09/03	233	11.00	10	11.00	11.00	223	27,172	0.82%	大買/鉅額交易
2018/08/30	10	11.00	3	10.98	10.95	7	27,363	0.03%
2018/08/29	16	11.03	0.9	11.00	11.10	15.1	27,484	0.06%
2018/08/28	2	11.00	0.5	11.00	11.05	1.5	27,586	0.01%
2018/08/27	0	0.00	2	11.00	10.95	-2	27,742	-0.01%
2018/08/24	0	0.00	18	10.97	11.00	-18	27,819	-0.06%
2018/08/23	1	10.95	115	10.95	11.00	-114	28,716	-0.40%	大賣/鉅額交易
2018/08/22	105	10.95	0	0.00	10.95	105	29,422	0.36%	大買/鉅額交易
2018/08/21	3	11.00	0	0.00	11.00	3	29,663	0.01%
2018/08/20	5	10.90	5	10.85	10.85	0	29,777	0.00%
2018/08/17	12	10.95	0	0.00	10.95	12	29,711	0.04%
2018/08/16	6	10.93	18.1	10.90	10.95	-12.1	29,858	-0.04%
2018/08/15	0.1	10.85	14	10.85	10.85	-13.9	29,768	-0.05%
2018/08/14	9	10.89	0	0.00	10.90	9	29,911	0.03%
2018/08/13	20	10.93	18	10.93	10.85	2	30,059	0.01%
2018/08/10	131	11.01	0	0.00	11.00	131	30,506	0.43%	大買/鉅額交易
2018/08/09	25	11.05	10	11.00	11.00	15	30,503	0.05%
2018/08/08	26	11.05	10	11.05	11.05	16	31,054	0.05%
2018/08/07	3	11.00	1	10.95	10.95	2	31,079	0.01%
2018/08/06	5	10.92	0	0.00	10.95	5	31,072	0.02%
2018/08/03	4	10.99	8	11.00	11.05	-4	30,918	-0.01%
2018/08/02	69.2	11.06	36.7	11.00	11.00	32.4	30,925	0.10%
2018/08/01	25	11.15	8	11.19	11.20	17	30,827	0.06%
2018/07/31	11	11.14	14	11.14	11.20	-3	30,860	-0.01%
2018/07/30	2.6	11.09	2	11.05	11.10	0.6	30,818	0.00%
2018/07/27	4	11.15	0	0.00	11.15	4	30,937	0.01%
2018/07/26	4	11.20	36.1	11.19	11.20	-32.1	31,232	-0.10%
2018/07/25	8	11.20	61	11.18	11.20	-53	31,808	-0.17%
2018/07/24	30	11.02	20	11.00	11.05	10	31,884	0.03%
2018/07/23	2	11.00	3.3	11.00	11.00	-1.3	32,062	0.00%
2018/07/20	6	10.96	0	0.00	10.95	6	32,382	0.02%
2018/07/19	7	11.01	0	0.00	10.95	7	32,873	0.02%
2018/07/18	0	0.00	8	11.04	11.05	-8	33,703	-0.02%
2018/07/17	0	0.00	4	11.00	11.00	-4	35,203	-0.01%
2018/07/16	5	10.98	2	11.00	10.95	3	36,199	0.01%
2018/07/13	28	10.91	39	11.01	11.00	-11	36,553	-0.03%
2018/07/12	37	10.92	82	10.95	11.00	-45	36,217	-0.12%
2018/07/11	8	11.39	198	11.38	11.45	-190	35,542	-0.53%	大賣/鉅額交易
2018/07/10	13	11.42	228	11.40	11.40	-215	35,109	-0.61%	大賣/鉅額交易
2018/07/09	19	11.35	42	11.37	11.40	-23	34,338	-0.07%
2018/07/06	0	0.00	32	11.30	11.35	-32	34,120	-0.09%
2018/07/05	1	11.30	26	11.30	11.35	-25	34,131	-0.07%
2018/07/04	0	0.00	13	11.33	11.40	-13	34,416	-0.04%
2018/07/03	27	11.35	5.2	11.31	11.35	21.8	34,469	0.06%
2018/07/02	53	11.25	8	11.28	11.30	45	34,037	0.13%
2018/06/29	24.5	11.16	5	11.20	11.15	19.5	33,748	0.06%
2018/06/28	5	11.10	104	11.13	11.10	-99	33,622	-0.29%	大賣/
2018/06/27	55	11.20	0	0.00	11.15	55	33,632	0.16%
2018/06/26	1	11.25	5	11.28	11.35	-4	33,854	-0.01%
2018/06/25	2	11.25	16	11.31	11.30	-14	34,042	-0.04%
2018/06/22	0	0.00	0.3	11.05	11.05	-0.3	33,898	0.00%
2018/06/21	10	11.15	0	0.00	11.10	10	34,150	0.03%
2018/06/20	0	0.00	5	11.17	11.10	-5	34,629	-0.01%
2018/06/19	37	11.11	0	11.10	11.05	37	34,671	0.11%
2018/06/15	34	11.13	5.1	11.20	11.20	28.9	34,349	0.08%
2018/06/14	127	11.20	10	11.23	11.15	117	33,571	0.35%	大買/鉅額交易
2018/06/13	17	11.30	3	11.30	11.30	14	33,422	0.04%
2018/06/12	7	11.39	5	11.40	11.35	2	34,411	0.01%
2018/06/11	0	0.00	3	11.50	11.50	-3	34,449	-0.01%
2018/06/08	71	11.46	0	11.50	11.50	71	34,826	0.20%
2018/06/07	100	11.50	43	11.51	11.55	57	35,044	0.16%
2018/06/06	6	11.40	12	11.40	11.45	-6	35,311	-0.02%
2018/06/05	20	11.48	24	11.40	11.45	-4	35,361	-0.01%
2018/06/04	7	11.34	50	11.35	11.40	-43	35,276	-0.12%
2018/06/01	2	11.25	1	11.35	11.35	1	35,316	0.00%
2018/05/31	16	11.28	161	11.24	11.25	-145	35,358	-0.41%	大賣/鉅額交易
2018/05/30	48	11.17	3	11.13	11.10	45	34,748	0.13%
2018/05/29	27	11.39	13	11.44	11.35	14	34,448	0.04%
2018/05/28	14	11.54	5	11.50	11.50	9	34,649	0.03%
2018/05/25	12	11.50	13	11.54	11.55	-1	34,981	0.00%
2018/05/24	16	11.50	30	11.45	11.50	-14	35,263	-0.04%
2018/05/23	50	11.45	0	0.00	11.40	50	36,062	0.14%
2018/05/22	14	11.53	35	11.57	11.50	-21	36,335	-0.06%
2018/05/21	0	0.00	26	11.66	11.65	-26	36,840	-0.07%
2018/05/18	3	11.52	25	11.52	11.55	-22	37,681	-0.06%
2018/05/17	25.4	11.48	12.7	11.45	11.35	12.7	37,469	0.03%
2018/05/16	20.2	11.35	93	11.33	11.40	-72.8	37,483	-0.19%
2018/05/15	12	11.21	21.4	11.25	11.20	-9.4	37,668	-0.02%
2018/05/14	12	11.21	151	11.23	11.20	-139	39,051	-0.36%	大賣/鉅額交易
2018/05/11	46	11.15	76.6	11.10	11.20	-30.6	39,321	-0.08%
2018/05/10	107	11.05	0	0.00	11.10	107	39,292	0.27%	大買/鉅額交易
2018/05/09	10	11.05	162	11.12	11.15	-152	39,327	-0.39%	大賣/鉅額交易
2018/05/08	0	0.00	10	10.90	11.05	-10	39,516	-0.03%
2018/05/07	25	10.95	0	0.00	10.95	25	39,532	0.06%
2018/05/04	4	10.93	3	11.00	10.90	1	39,535	0.00%
2018/05/03	4.2	11.00	22	11.00	11.00	-17.8	39,683	-0.04%
2018/05/02	69	11.16	62	11.15	11.05	7	39,779	0.02%
2018/04/30	1	11.15	115.3	11.13	11.25	-114.3	39,665	-0.29%	大賣/鉅額交易
2018/04/27	2	10.95	25	11.01	11.00	-23	40,057	-0.06%
2018/04/26	7	10.99	9	10.97	10.95	-2	40,177	-0.01%
2018/04/25	35	10.90	4	10.93	10.95	31	40,096	0.08%
2018/04/24	12.6	10.98	53	11.07	11.05	-40.4	40,102	-0.10%
2018/04/23	163	11.01	212	11.00	11.05	-49	39,666	-0.12%	大買/大賣/
2018/04/20	18	10.69	65	10.70	10.75	-47	38,503	-0.12%
2018/04/19	20	10.54	36	10.55	10.60	-16	37,944	-0.04%
2018/04/18	10	10.40	0	10.40	10.45	10	37,983	0.03%
2018/04/17	1	10.40	1.7	10.41	10.35	-0.7	38,857	0.00%
2018/04/16	4	10.53	10	10.50	10.45	-6	40,208	-0.01%
2018/04/13	0	0.00	1	10.60	10.60	-1	40,724	0.00%
2018/04/12	130	10.55	9	10.55	10.55	121	41,261	0.29%	大買/鉅額交易
2018/04/10	11	10.49	251	10.53	10.55	-240	41,464	-0.58%	大賣/鉅額交易
2018/04/09	211	10.40	10	10.40	10.40	201	41,076	0.49%	大買/鉅額交易
2018/04/03	22	10.30	10	10.30	10.35	12	40,782	0.03%
2018/04/02	30	10.30	14	10.38	10.35	16	40,644	0.04%
2018/03/31	17	10.35	0	0.00	10.30	17	40,775	0.04%
2018/03/30	1	10.35	0	0.00	10.40	1	40,939	0.00%
2018/03/29	5	10.30	4.4	10.30	10.30	0.6	40,860	0.00%
2018/03/28	20	10.38	5	10.33	10.35	15	40,760	0.04%
2018/03/27	1	10.35	2	10.40	10.45	-1	40,705	0.00%
2018/03/26	30	10.25	32	10.25	10.30	-2	40,869	0.00%
2018/03/23	15	10.31	3	10.25	10.35	12	41,661	0.03%
2018/03/22	23	10.45	25	10.45	10.45	-2	41,967	0.00%
2018/03/21	23	10.50	3	10.48	10.45	20	42,075	0.05%
2018/03/20	3	10.50	76.1	10.55	10.50	-73.1	42,484	-0.17%
2018/03/19	3	10.55	0	0.00	10.55	3	42,833	0.01%
2018/03/16	5	10.50	5	10.50	10.65	0	42,997	0.00%
2018/03/15	0	0.00	3	10.45	10.55	-3	42,694	-0.01%
2018/03/14	13	10.50	0	0.00	10.50	13	42,621	0.03%
2018/03/13	4	10.59	5	10.60	10.65	-1	42,281	0.00%
2018/03/12	29	10.59	24	10.60	10.60	5	42,230	0.01%
2018/03/09	0	0.00	53	10.40	10.45	-53	42,381	-0.13%
2018/03/08	123	10.40	30	10.40	10.40	93	42,817	0.22%	大買/
2018/03/07	1	10.40	1	10.40	10.40	0	43,672	0.00%
2018/03/06	11	10.35	0.1	10.35	10.40	10.9	44,019	0.02%
2018/03/05	20	10.37	4	10.30	10.30	16	44,215	0.04%
2018/03/02	13	10.40	190	10.45	10.40	-177	43,848	-0.40%	大賣/鉅額交易
2018/03/01	30	10.40	19	10.45	10.50	11	43,345	0.03%
2018/02/27	53	10.55	0	0.00	10.50	53	42,976	0.12%
2018/02/26	75	10.67	90	10.62	10.55	-15	42,557	-0.04%
2018/02/23	68	10.70	28	10.67	10.65	40	42,270	0.09%
2018/02/22	5	10.35	35	10.41	10.50	-30	42,017	-0.07%
2018/02/21	18	10.42	33	10.38	10.50	-15	42,642	-0.04%
2018/02/12	15	10.39	47.5	10.38	10.35	-32.5	41,988	-0.08%
2018/02/09	66.1	9.94	2.8	10.01	10.00	63.3	40,886	0.15%
2018/02/08	23	10.09	27	10.09	10.10	-4	40,428	-0.01%
2018/02/07	22	10.13	74	10.15	10.10	-52	40,462	-0.13%
2018/02/06	93	10.05	69	9.93	9.89	24	39,683	0.06%
2018/02/05	13	10.45	41	10.46	10.50	-28	38,247	-0.07%
2018/02/02	13	10.65	5	10.67	10.65	8	37,800	0.02%
2018/02/01	0	0.00	35	10.70	10.65	-35	37,795	-0.09%
2018/01/31	9	10.58	121	10.58	10.70	-112	37,516	-0.30%	大賣/鉅額交易
2018/01/30	9	10.72	5	10.70	10.70	4	37,117	0.01%
2018/01/29	64	10.75	0.8	10.70	10.75	63.2	36,855	0.17%
2018/01/26	1	10.75	7	10.76	10.75	-6	36,548	-0.02%
2018/01/25	4	10.73	15.5	10.77	10.80	-11.5	36,219	-0.03%
2018/01/24	44	10.60	9	10.62	10.75	35	35,920	0.10%
2018/01/23	78	10.64	71.4	10.63	10.70	6.6	35,434	0.02%
2018/01/22	69.4	10.80	13.2	10.80	10.85	56.2	34,580	0.16%
2018/01/19	83	10.86	24.2	10.86	10.90	58.8	34,377	0.17%
2018/01/18	110	10.90	110.9	10.88	10.90	-0.9	33,891	0.00%	大買/大賣/
2018/01/17	0	0.00	10	10.75	10.80	-10	33,208	-0.03%
2018/01/16	12	10.68	52	10.64	10.75	-40	32,638	-0.12%
2018/01/15	43	10.66	53.1	10.65	10.70	-10.1	32,107	-0.03%
2018/01/12	32	10.49	8	10.50	10.50	24	31,607	0.08%
2018/01/11	100	10.46	16	10.61	10.45	84	31,135	0.27%
2018/01/10	83	10.65	75.1	10.62	10.65	7.9	30,470	0.03%
2018/01/09	56	10.44	12.9	10.41	10.40	43.1	29,098	0.15%
2018/01/08	27	10.35	56.3	10.35	10.35	-29.3	28,502	-0.10%
2018/01/05	10	10.15	2	10.18	10.20	8	27,803	0.03%
2018/01/04	16	10.10	1	10.05	10.10	15	27,439	0.05%
2018/01/03	9	10.10	13	10.10	10.10	-4	27,268	-0.01%
2018/01/02	3	10.08	2.5	10.14	10.10	0.5	26,974	0.00%