開發金 (2883)-元大-竹科券商分點個股進出

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

開發金

(2883)

可現股當沖

股價
14.40
漲跌
--
漲幅
0.00%
成交量
47,292張
產業
上市金融類股
1941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－元大-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	8	14.35	38	14.43	14.40	-30	56,115	-0.05%
2024/05/17	0	14.30	12.6	14.36	14.40	-12.6	55,609	-0.02%
2024/05/16	9	14.41	42.7	14.41	14.40	-33.7	55,465	-0.06%
2024/05/15	7	14.41	128.2	14.34	14.25	-121.2	55,020	-0.22%	大賣/鉅額交易
2024/05/14	1	14.05	5.6	14.10	14.10	-4.6	54,162	-0.01%
2024/05/13	3	14.25	15	14.23	14.15	-12	53,947	-0.02%
2024/05/10	38	14.01	47.8	14.06	14.15	-9.8	52,903	-0.02%
2024/05/09	1	13.70	14	13.80	13.70	-13	51,594	-0.03%
2024/05/08	5.1	13.75	0.8	13.80	13.80	4.3	51,313	0.01%
2024/05/07	12	13.80	9.2	13.80	13.85	2.9	51,251	0.01%
2024/05/06	15	13.84	79.5	13.87	13.85	-64.5	50,893	-0.13%
2024/05/03	6	13.71	14.9	13.76	13.65	-8.9	50,374	-0.02%
2024/05/02	4	13.78	2.6	13.75	13.70	1.4	50,172	0.00%
2024/04/30	10	13.68	36	13.68	13.65	-26	49,846	-0.05%
2024/04/29	14	13.40	1,183	13.40	13.60	-1,169	49,446	-2.36%	大賣/鉅額交易
2024/04/26	29.5	13.59	13	13.53	13.45	16.5	48,260	0.03%
2024/04/25	21.1	13.50	20	13.45	13.50	1.1	48,311	0.00%
2024/04/24	2.6	13.61	14	13.65	13.70	-11.5	48,536	-0.02%
2024/04/23	1	13.60	0	0.00	13.55	1	48,991	0.00%
2024/04/22	0	0.00	50	13.54	13.50	-50	49,563	-0.10%
2024/04/19	103.5	13.19	45.2	13.15	13.20	58.3	49,397	0.12%	大買/
2024/04/18	14	13.50	12	13.47	13.50	2	48,701	0.00%
2024/04/17	14.2	13.30	9	13.28	13.35	5.2	48,466	0.01%
2024/04/16	60.1	13.31	58.3	13.28	13.25	1.8	48,160	0.00%
2024/04/15	44.2	13.64	26.4	13.66	13.65	17.8	47,069	0.04%
2024/04/12	43.3	13.85	32	13.86	13.80	11.3	46,688	0.02%
2024/04/11	15.3	13.90	51	13.91	14.00	-35.7	46,140	-0.08%
2024/04/10	13	14.02	5	13.97	14.00	8	45,802	0.02%
2024/04/09	3	14.12	11	14.12	14.15	-8	45,547	-0.02%
2024/04/08	2	13.85	31	13.92	14.00	-29	44,994	-0.06%
2024/04/03	110	13.85	2	13.85	13.80	108	44,741	0.24%	大買/鉅額交易
2024/04/02	12.4	13.91	68.2	13.98	13.90	-55.8	44,676	-0.12%
2024/04/01	8	13.97	12.2	13.95	14.00	-4.2	44,652	-0.01%
2024/03/29	13	13.99	331.5	13.99	13.95	-318.5	44,334	-0.72%	大賣/鉅額交易
2024/03/28	97.5	13.93	24.2	13.93	13.85	73.3	43,528	0.17%
2024/03/27	37	14.51	24.8	14.52	14.55	12.2	40,560	0.03%
2024/03/26	10	14.32	65.4	14.31	14.30	-55.4	39,547	-0.14%
2024/03/25	7	14.24	87.1	14.22	14.25	-80.1	38,863	-0.21%
2024/03/22	13	14.10	32	14.13	14.05	-19	38,576	-0.05%
2024/03/21	19	14.11	29	14.13	14.15	-10	38,212	-0.03%
2024/03/20	32	13.93	50	13.94	13.85	-18	38,248	-0.05%
2024/03/19	16	14.04	110	14.10	14.10	-94	38,260	-0.25%	大賣/
2024/03/18	116	14.24	1,530	14.35	14.20	-1,414	38,002	-3.72%	大買/大賣/鉅額交易
2024/03/15	201	14.01	40.4	14.07	14.15	160.6	37,396	0.43%	大買/鉅額交易
2024/03/14	1,786	14.50	75.3	14.28	14.25	1,710.7	35,673	4.80%	大買/鉅額交易
2024/03/13	31.3	13.86	71.9	13.70	13.80	-40.6	32,970	-0.12%
2024/03/12	23.1	13.55	43.2	13.48	13.60	-20.1	31,600	-0.06%
2024/03/11	129.3	13.37	158.1	13.31	13.45	-28.8	30,649	-0.09%	大買/大賣/
2024/03/08	69.5	12.90	50	12.92	12.95	19.5	29,327	0.07%
2024/03/07	24	12.86	93.5	12.83	12.90	-69.5	29,839	-0.23%
2024/03/06	15.1	12.60	65.3	12.56	12.60	-50.2	29,918	-0.17%
2024/03/05	31	12.50	55.8	12.51	12.45	-24.8	33,830	-0.07%
2024/03/04	2.2	12.45	35	12.46	12.45	-32.8	36,807	-0.09%
2024/03/01	16.1	12.56	9	12.55	12.50	7.1	39,658	0.02%
2024/02/29	10	12.50	23.5	12.46	12.55	-13.5	43,080	-0.03%
2024/02/27	3.4	12.40	25.2	12.40	12.40	-21.8	44,704	-0.05%
2024/02/26	12	12.36	14	12.40	12.35	-2	46,070	0.00%
2024/02/23	13.2	12.40	34	12.40	12.40	-20.8	47,671	-0.04%
2024/02/22	4.1	12.40	9.5	12.37	12.40	-5.4	49,046	-0.01%
2024/02/21	3	12.42	13.2	12.36	12.35	-10.2	49,202	-0.02%
2024/02/20	22	12.43	83	12.41	12.45	-61	49,793	-0.12%
2024/02/19	3.9	12.45	23	12.45	12.45	-19.1	50,244	-0.04%
2024/02/16	17.1	12.28	24.6	12.29	12.35	-7.5	50,793	-0.01%
2024/02/15	6	12.23	7	12.23	12.15	-1	50,685	0.00%
2024/02/05	17	12.10	0.1	12.10	12.10	16.9	50,576	0.03%
2024/02/02	2.2	12.18	0	12.20	12.20	2.2	50,556	0.00%
2024/02/01	0	0.00	76.1	12.23	12.25	-76.1	50,772	-0.15%
2024/01/31	1.2	12.06	10	12.05	12.05	-8.8	50,839	-0.02%
2024/01/30	14	12.11	10	12.15	12.10	4	50,965	0.01%
2024/01/29	3.2	12.25	8	12.21	12.25	-4.8	51,202	-0.01%
2024/01/26	1	12.25	12	12.20	12.15	-11	51,775	-0.02%
2024/01/25	15.3	12.08	5.7	12.10	12.10	9.6	52,066	0.02%
2024/01/24	8	12.10	1	12.10	12.10	7	52,283	0.01%
2024/01/23	3	12.00	2.5	12.01	12.05	0.5	52,520	0.00%
2024/01/22	7.2	11.96	7	11.96	11.90	0.2	53,007	0.00%
2024/01/19	12	11.90	0	0.00	11.90	12	53,163	0.02%
2024/01/18	10.6	11.82	4.9	11.85	11.80	5.7	53,672	0.01%
2024/01/17	55	11.80	0	0.00	11.75	55	53,613	0.10%
2024/01/16	68.7	11.94	12	11.91	11.90	56.7	53,479	0.11%
2024/01/15	11	12.18	0	0.00	12.15	11	53,015	0.02%
2024/01/12	0	0.00	3	12.30	12.25	-3	53,421	-0.01%
2024/01/11	16	12.29	0	0.00	12.25	16	53,564	0.03%
2024/01/10	8	12.25	3.2	12.25	12.25	4.8	53,837	0.01%
2024/01/09	4	12.35	1	12.40	12.30	3	54,039	0.01%
2024/01/08	5	12.40	7	12.45	12.45	-2	54,143	0.00%
2024/01/05	5	12.30	4	12.35	12.35	1	54,146	0.00%
2024/01/04	11	12.29	0	0.00	12.30	11	54,691	0.02%
2024/01/03	19.1	12.31	1.5	12.35	12.30	17.6	55,093	0.03%
2024/01/02	8	12.48	2	12.45	12.45	6	54,856	0.01%
2023/12/29	3	12.50	2.3	12.59	12.55	0.7	54,797	0.00%
2023/12/28	4	12.45	19	12.51	12.55	-15	55,028	-0.03%
2023/12/27	17	12.47	10	12.43	12.50	7	54,781	0.01%
2023/12/26	5	12.40	2.5	12.35	12.40	2.5	54,623	0.00%
2023/12/25	0	0.00	168	12.30	12.30	-168	54,655	-0.31%	大賣/鉅額交易
2023/12/22	6.2	12.31	0.4	12.30	12.25	5.8	54,856	0.01%
2023/12/21	18.1	12.31	1	12.30	12.30	17.1	54,925	0.03%
2023/12/20	3.6	12.36	0	0.00	12.35	3.6	54,910	0.01%
2023/12/19	14.1	12.36	11	12.38	12.35	3.1	55,067	0.01%
2023/12/18	6.1	12.46	12	12.46	12.45	-5.9	55,132	-0.01%
2023/12/15	17	12.54	0	0.00	12.55	17	55,269	0.03%
2023/12/14	9	12.49	58.3	12.45	12.50	-49.3	54,687	-0.09%
2023/12/13	6.2	12.20	0	0.00	12.20	6.2	53,630	0.01%
2023/12/12	18.2	12.30	0	0.00	12.25	18.2	53,809	0.03%
2023/12/11	17.1	12.31	5	12.35	12.35	12.1	53,659	0.02%
2023/12/08	2.4	12.40	7	12.40	12.45	-4.6	53,556	-0.01%
2023/12/07	2	12.33	3	12.30	12.35	-1	53,498	0.00%
2023/12/06	8	12.35	4	12.35	12.35	4	53,356	0.01%
2023/12/05	15.1	12.28	4.5	12.21	12.30	10.6	53,211	0.02%
2023/12/04	24	12.39	15.2	12.45	12.35	8.8	52,563	0.02%
2023/12/01	99	12.57	12	12.58	12.55	87	51,212	0.17%
2023/11/30	85.2	12.51	53	12.55	12.70	32.2	49,413	0.07%
2023/11/29	304.2	12.51	2	12.53	12.60	302.2	45,066	0.67%	大買/鉅額交易
2023/11/28	14.1	12.29	29	12.44	12.55	-14.9	42,005	-0.04%
2023/11/27	629.4	12.46	22.3	12.43	12.45	607	39,420	1.54%	大買/鉅額交易
2023/11/24	14	12.13	10.5	12.45	12.55	3.5	35,732	0.01%
2023/11/22	12	12.10	35	12.18	12.30	-23	31,935	-0.07%
2023/11/21	3	12.10	14.3	12.15	12.20	-11.3	30,415	-0.04%
2023/11/17	238.2	12.04	16.9	12.01	11.95	221.3	29,073	0.76%	大買/鉅額交易
2023/11/16	31.2	11.84	27.6	11.89	11.95	3.6	28,614	0.01%
2023/11/15	2	11.78	19.7	11.70	11.80	-17.7	28,189	-0.06%
2023/11/14	22	11.53	0	0.00	11.50	22	27,640	0.08%
2023/11/13	158.3	11.55	2.2	11.55	11.55	156.1	27,617	0.57%	大買/鉅額交易
2023/11/10	4	11.46	0	0.00	11.45	4	27,833	0.01%
2023/11/09	2	11.43	18	11.44	11.45	-16	28,172	-0.06%
2023/11/08	19.2	11.41	0	0.00	11.45	19.2	28,632	0.07%
2023/11/07	9	11.50	5	11.60	11.50	4	28,680	0.01%
2023/11/06	5.1	11.57	1.5	11.63	11.65	3.6	28,960	0.01%
2023/11/03	2	11.33	70.4	11.47	11.55	-68.4	28,753	-0.24%
2023/11/02	73.5	11.26	0	0.00	11.20	73.5	28,448	0.26%
2023/11/01	12.1	11.20	3	11.23	11.20	9.1	27,918	0.03%
2023/10/31	10.4	11.22	0	0.00	11.30	10.4	27,990	0.04%
2023/10/30	54.2	11.23	1	11.35	11.20	53.2	28,435	0.19%
2023/10/27	42.5	11.35	17	11.30	11.30	25.5	28,305	0.09%
2023/10/26	57.8	11.36	10.2	11.30	11.30	47.6	28,839	0.17%
2023/10/25	13.9	11.55	0	0.00	11.50	13.9	28,538	0.05%
2023/10/24	23.1	11.49	58.9	11.49	11.55	-35.8	29,404	-0.12%
2023/10/23	36.5	11.59	3.5	11.61	11.55	33	29,930	0.11%
2023/10/20	19.2	11.59	65	11.65	11.70	-45.8	29,769	-0.15%
2023/10/19	3.2	11.80	0	0.00	11.85	3.2	29,817	0.01%
2023/10/18	20.3	11.87	0.1	11.95	11.95	20.2	30,196	0.07%
2023/10/17	11	11.95	10	11.95	11.95	1	30,459	0.00%
2023/10/16	0.7	12.00	11	11.97	12.05	-10.3	30,957	-0.03%
2023/10/13	35.1	11.95	18.2	11.98	12.05	16.9	31,600	0.05%
2023/10/12	7	11.99	60	12.01	12.05	-53	32,038	-0.17%
2023/10/11	7.5	11.89	21	11.85	11.95	-13.5	31,848	-0.04%
2023/10/06	2.5	11.61	0	0.00	11.60	2.5	31,756	0.01%
2023/10/05	4.8	11.61	5	11.60	11.55	-0.2	31,921	0.00%
2023/10/04	93.3	11.59	12	11.55	11.55	81.3	31,971	0.25%
2023/10/03	17.2	11.72	1	11.75	11.70	16.2	32,604	0.05%
2023/10/02	6.3	11.75	2	11.80	11.75	4.3	32,989	0.01%
2023/09/28	1	11.80	0	0.00	11.80	1	33,805	0.00%
2023/09/27	8.5	11.74	0	0.00	11.75	8.5	34,084	0.02%
2023/09/26	6.3	11.81	0	0.00	11.80	6.3	34,680	0.02%
2023/09/25	24	11.83	0	0.00	11.85	24	34,740	0.07%
2023/09/22	40.2	11.73	0	11.75	11.70	40.2	35,247	0.11%
2023/09/21	53.2	11.79	0.2	11.85	11.75	53	35,117	0.15%
2023/09/20	21.3	11.89	0.5	11.90	11.85	20.8	34,924	0.06%
2023/09/19	19	12.00	3	12.00	11.95	16	34,882	0.05%
2023/09/18	0.2	12.00	7	11.96	12.00	-6.8	35,007	-0.02%
2023/09/15	2.2	12.00	6	12.03	12.05	-3.8	35,255	-0.01%
2023/09/14	0.2	12.00	7	12.05	12.05	-6.8	35,171	-0.02%
2023/09/13	4.7	11.95	0	0.00	11.95	4.7	35,381	0.01%
2023/09/12	6.3	11.93	10	11.95	11.95	-3.7	35,878	-0.01%
2023/09/11	5.3	12.01	0	0.00	11.95	5.3	36,058	0.01%
2023/09/08	15	11.90	0	0.00	11.95	15	36,122	0.04%
2023/09/07	1	11.85	37	11.85	11.90	-36	36,508	-0.10%
2023/09/06	15.4	11.89	13.5	11.96	11.85	1.9	36,588	0.01%
2023/09/05	2.9	11.98	13.2	11.98	12.00	-10.3	36,515	-0.03%
2023/09/04	3.2	11.98	106	12.00	12.05	-102.8	36,677	-0.28%	大賣/鉅額交易
2023/09/01	5.1	11.93	7	12.00	11.95	-1.9	36,792	-0.01%
2023/08/31	59.2	11.91	1	12.00	11.85	58.2	36,860	0.16%
2023/08/30	6	11.98	45.8	12.00	12.00	-39.8	36,989	-0.11%
2023/08/29	1.1	11.85	14	11.90	11.95	-13	37,346	-0.03%
2023/08/28	30	11.88	7	11.89	11.90	23	37,572	0.06%
2023/08/25	11.1	11.70	9	11.71	11.70	2.1	38,998	0.01%
2023/08/24	46.2	11.78	3	11.77	11.75	43.2	39,531	0.11%
2023/08/23	13	11.80	82	11.79	11.80	-69	39,899	-0.17%
2023/08/22	11.2	11.82	3	11.82	11.80	8.2	40,490	0.02%
2023/08/21	8.4	11.91	0	0.00	11.90	8.4	40,910	0.02%
2023/08/18	63.4	11.90	11	11.90	11.90	52.4	41,285	0.13%
2023/08/17	115	11.89	23	11.92	11.90	92	41,443	0.22%	大買/
2023/08/16	49.9	11.88	50	11.92	11.90	-0.1	41,624	0.00%
2023/08/15	61.5	12.09	60	12.05	12.05	1.5	41,393	0.00%
2023/08/14	51.9	12.21	10	12.15	12.15	41.9	41,441	0.10%
2023/08/11	54.7	12.54	6	12.55	12.40	48.7	41,219	0.12%
2023/08/10	21.2	12.55	159	12.52	12.50	-137.8	41,338	-0.33%	大賣/鉅額交易
2023/08/09	0.5	12.50	10	12.45	12.50	-9.5	41,164	-0.02%
2023/08/08	12.9	12.43	0.1	12.40	12.40	12.8	41,385	0.03%
2023/08/07	7.3	12.50	20	12.51	12.50	-12.8	41,235	-0.03%
2023/08/04	60.2	12.51	4	12.50	12.50	56.2	41,371	0.14%
2023/08/02	25.6	12.44	9	12.47	12.40	16.6	41,461	0.04%
2023/08/01	76	12.65	4	12.70	12.65	72	42,203	0.17%
2023/07/31	18.6	12.63	6	12.59	12.55	12.6	41,906	0.03%
2023/07/28	9.1	12.59	32	12.58	12.60	-22.9	41,154	-0.06%
2023/07/27	31.3	12.71	24.2	12.69	12.70	7.2	40,781	0.02%
2023/07/26	12	12.44	26.1	12.45	12.45	-14.1	39,740	-0.04%
2023/07/25	26.5	12.29	3	12.27	12.25	23.5	38,914	0.06%
2023/07/24	40.6	12.26	19	12.25	12.25	21.6	39,313	0.06%
2023/07/21	16.6	12.33	12	12.36	12.30	4.6	39,211	0.01%
2023/07/20	0	0.00	8	12.37	12.40	-8	39,236	-0.02%
2023/07/19	21.3	12.42	2.1	12.55	12.30	19.2	39,208	0.05%
2023/07/18	14.3	12.41	7	12.49	12.35	7.3	38,986	0.02%
2023/07/17	26.2	12.46	19.2	12.46	12.50	7	38,150	0.02%
2023/07/14	6	12.32	47.2	12.27	12.30	-41.2	37,476	-0.11%
2023/07/13	13.4	12.23	22.4	12.22	12.15	-8.9	37,297	-0.02%
2023/07/12	61.4	12.28	7.2	12.24	12.30	54.2	37,007	0.15%
2023/07/11	18	12.30	37	12.30	12.30	-19	37,145	-0.05%
2023/07/10	40.2	12.32	19.4	12.32	12.20	20.7	37,253	0.06%
2023/07/07	32.6	11.84	29.2	11.85	11.90	3.5	36,579	0.01%
2023/07/06	127.2	12.01	16.9	12.05	11.95	110.3	36,258	0.30%	大買/鉅額交易
2023/07/05	43.6	12.19	119.2	12.20	12.15	-75.6	35,477	-0.21%	大賣/
2023/07/04	79.3	12.27	75	12.26	12.20	4.3	35,383	0.01%
2023/07/03	48.8	12.44	11	12.44	12.40	37.8	34,738	0.11%
2023/06/30	48	12.48	24	12.47	12.40	24	34,721	0.07%
2023/06/29	24.6	12.57	31	12.57	12.55	-6.4	34,295	-0.02%
2023/06/28	14.3	12.53	6	12.58	12.55	8.3	34,327	0.02%
2023/06/27	34.2	12.55	24.4	12.55	12.50	9.8	34,223	0.03%
2023/06/26	19.5	12.61	20	12.65	12.60	-0.5	34,067	0.00%
2023/06/21	37	12.66	79	12.66	12.70	-42	34,087	-0.12%
2023/06/20	11	12.69	20	12.70	12.70	-9	34,095	-0.03%
2023/06/19	24.8	12.70	14	12.71	12.70	10.8	33,951	0.03%
2023/06/16	81.1	12.82	21	12.80	12.75	60.1	33,773	0.18%
2023/06/15	28.3	12.83	8	12.86	12.80	20.3	33,371	0.06%
2023/06/14	10.2	12.90	28	12.90	12.90	-17.8	33,717	-0.05%
2023/06/13	31.2	12.87	24.4	12.88	12.85	6.8	34,207	0.02%
2023/06/12	20	12.95	1	12.95	12.90	19	34,173	0.06%
2023/06/09	14	12.99	25.3	12.97	13.00	-11.3	34,750	-0.03%
2023/06/08	6.4	13.05	13.1	13.00	13.00	-6.7	35,215	-0.02%
2023/06/07	13.4	13.11	8	13.10	13.10	5.4	35,617	0.02%
2023/06/06	1.5	13.09	26	13.10	13.10	-24.6	35,539	-0.07%
2023/06/05	21.1	13.06	10	13.07	13.00	11.1	35,469	0.03%
2023/06/02	18	12.90	21.6	12.85	12.90	-3.6	35,074	-0.01%
2023/06/01	27.3	12.82	28.7	12.83	12.80	-1.4	34,776	0.00%
2023/05/31	22.8	12.73	1.2	12.90	12.70	21.6	34,643	0.06%
2023/05/30	57.2	12.83	2	12.83	12.80	55.2	33,423	0.17%
2023/05/29	52.3	12.92	2.3	12.89	12.80	50	33,060	0.15%
2023/05/26	19.6	12.91	0.3	13.00	12.85	19.3	32,925	0.06%
2023/05/25	23.1	13.11	25.8	13.13	13.00	-2.7	32,351	-0.01%
2023/05/24	24	13.34	13	13.38	13.30	11	31,920	0.03%
2023/05/23	6.1	13.28	5.4	13.34	13.30	0.7	31,516	0.00%
2023/05/22	7.1	13.25	56	13.27	13.30	-48.9	31,368	-0.16%
2023/05/19	7.7	13.23	17	13.20	13.20	-9.3	31,058	-0.03%
2023/05/18	13	13.15	32.2	13.16	13.20	-19.2	30,976	-0.06%
2023/05/17	11	13.04	22.1	13.04	13.05	-11.1	30,495	-0.04%
2023/05/16	2.1	12.93	11	12.90	13.00	-8.9	30,147	-0.03%
2023/05/15	4.2	12.58	11	12.67	12.80	-6.8	29,985	-0.02%
2023/05/12	23.1	12.61	74.2	12.56	12.65	-51.1	29,769	-0.17%
2023/05/11	3.4	12.79	3	12.78	12.80	0.4	29,418	0.00%
2023/05/10	11.5	12.89	13.6	12.89	12.95	-2.1	29,302	-0.01%
2023/05/09	4	12.75	23	12.77	12.85	-19	29,283	-0.06%
2023/05/08	154.3	12.75	262.4	12.77	12.80	-108.1	29,107	-0.37%	大買/大賣/鉅額交易
2023/05/05	8	13.29	33	13.26	13.30	-25	27,761	-0.09%
2023/05/04	2	13.20	12.4	13.24	13.25	-10.4	28,006	-0.04%
2023/05/03	0	13.15	5.4	13.19	13.20	-5.4	28,349	-0.02%
2023/05/02	1	13.10	80	13.06	13.20	-79	28,770	-0.27%
2023/04/28	3.3	12.97	5	13.00	13.10	-1.7	29,486	-0.01%
2023/04/27	1.3	12.96	17.6	13.03	12.95	-16.3	29,614	-0.06%
2023/04/26	6	12.89	1	13.05	13.05	5	29,273	0.02%
2023/04/25	14.1	13.01	11	13.00	12.95	3.1	28,761	0.01%
2023/04/24	2	13.23	6	13.27	13.20	-4	28,179	-0.01%
2023/04/21	4.3	13.15	85	13.19	13.15	-80.7	27,748	-0.29%
2023/04/20	7.1	13.03	12	13.02	13.05	-4.9	27,377	-0.02%
2023/04/19	8	13.09	5	13.10	13.05	3	27,805	0.01%
2023/04/18	2.1	13.25	17.8	13.16	13.15	-15.7	27,717	-0.06%
2023/04/17	1.1	13.20	29.1	13.25	13.25	-28	27,621	-0.10%
2023/04/14	37	13.25	34.2	13.25	13.30	2.8	27,440	0.01%
2023/04/13	7.1	13.14	1	13.10	13.20	6.1	27,109	0.02%
2023/04/12	11.1	13.19	51	13.19	13.20	-39.9	26,764	-0.15%
2023/04/11	15.9	12.96	17	12.97	13.00	-1.1	26,444	0.00%
2023/04/10	2	12.85	13	12.89	12.90	-11	26,335	-0.04%
2023/04/07	2.9	12.77	14	12.71	12.80	-11.1	26,163	-0.04%
2023/04/06	0	0.00	8	12.55	12.55	-8	25,809	-0.03%
2023/03/31	17.4	12.51	0	0.00	12.55	17.4	25,613	0.07%
2023/03/30	11.3	12.51	1	12.50	12.50	10.3	25,411	0.04%
2023/03/29	5	12.58	0	0.00	12.60	5	25,347	0.02%
2023/03/28	4.2	12.49	28.2	12.50	12.45	-24	25,376	-0.09%
2023/03/27	1.3	12.40	3	12.40	12.45	-1.7	25,339	-0.01%
2023/03/24	11.4	12.34	24.3	12.40	12.40	-12.9	25,833	-0.05%
2023/03/23	12.2	12.48	87	12.38	12.55	-74.8	25,593	-0.29%
2023/03/22	28.1	12.42	21	12.45	12.40	7.1	25,544	0.03%
2023/03/21	23.3	12.30	51.6	12.24	12.25	-28.3	25,792	-0.11%
2023/03/20	14.3	12.11	223	12.07	12.10	-208.7	25,972	-0.80%	大賣/鉅額交易
2023/03/17	26.3	12.22	20.2	12.20	12.20	6.1	25,913	0.02%
2023/03/16	58	12.18	64.2	12.19	12.10	-6.2	25,616	-0.02%
2023/03/15	41.9	12.59	5.4	12.63	12.50	36.5	25,367	0.14%
2023/03/14	61.2	12.59	12.8	12.63	12.55	48.4	25,273	0.19%
2023/03/13	33.4	12.77	36	12.84	12.80	-2.6	24,754	-0.01%
2023/03/10	35.7	12.93	42	12.93	12.90	-6.3	24,453	-0.03%
2023/03/09	26.2	13.11	6	13.10	13.10	20.2	24,424	0.08%
2023/03/08	11.1	13.20	9.1	13.25	13.20	2	25,121	0.01%
2023/03/07	1	13.20	4	13.20	13.25	-3	25,718	-0.01%
2023/03/06	14.2	13.15	7	13.15	13.15	7.2	26,209	0.03%
2023/03/03	3	13.10	0	0.00	13.10	3	26,668	0.01%
2023/03/02	1	13.10	23.1	13.13	13.10	-22.1	28,066	-0.08%
2023/03/01	31.1	13.08	187	13.08	13.05	-155.9	28,476	-0.55%	大賣/鉅額交易
2023/02/24	16.2	13.11	80	13.16	13.20	-63.8	28,866	-0.22%
2023/02/23	9	13.14	68	13.17	13.20	-59	28,602	-0.21%
2023/02/22	16.5	13.10	7.8	13.15	13.10	8.7	28,595	0.03%
2023/02/21	12.3	13.24	36.2	13.25	13.20	-23.9	28,445	-0.08%
2023/02/20	49	13.31	87.5	13.35	13.35	-38.5	28,738	-0.13%
2023/02/17	1	13.20	42	13.18	13.20	-41	28,781	-0.14%
2023/02/16	5.3	13.09	142	13.06	13.05	-136.7	29,019	-0.47%	大賣/鉅額交易
2023/02/15	4.8	13.02	17.9	13.05	13.00	-13	29,647	-0.04%
2023/02/14	7	13.10	0	0.00	13.05	7	29,765	0.02%
2023/02/13	29.4	13.05	8	13.04	13.05	21.4	29,790	0.07%
2023/02/10	19.4	12.96	1	12.95	12.90	18.4	29,659	0.06%
2023/02/09	38.5	13.00	8	12.99	13.00	30.5	29,694	0.10%
2023/02/08	6	13.05	0	0.00	13.00	6	29,744	0.02%
2023/02/07	7	13.09	13	13.10	13.05	-6	29,811	-0.02%
2023/02/06	6	13.03	7	13.11	13.05	-1	29,761	0.00%
2023/02/03	18	13.11	4	13.11	13.10	14	29,763	0.05%
2023/02/02	21	13.09	18	13.15	13.15	3	29,855	0.01%
2023/02/01	50.1	13.12	5	13.10	13.15	45.1	29,676	0.15%
2023/01/31	8	13.20	0	0.00	13.20	8	29,451	0.03%
2023/01/30	9.2	13.19	24	13.17	13.20	-14.9	29,286	-0.05%
2023/01/17	19	13.01	1.1	13.00	13.05	17.9	28,843	0.06%
2023/01/16	15	13.00	31	12.98	13.00	-16	28,920	-0.06%
2023/01/13	4.4	12.98	36	13.01	12.95	-31.6	28,982	-0.11%
2023/01/12	3	12.93	0	0.00	12.95	3	29,601	0.01%
2023/01/11	11.4	12.95	3	12.92	12.90	8.4	29,806	0.03%
2023/01/10	2.1	13.00	4	13.00	13.00	-1.9	30,096	-0.01%
2023/01/09	10	13.03	13.2	13.01	13.05	-3.2	30,697	-0.01%
2023/01/06	3	12.82	10	12.83	12.85	-7	30,836	-0.02%
2023/01/05	0	0.00	12	12.79	12.75	-12	31,589	-0.04%
2023/01/04	5	12.66	0	0.00	12.65	5	31,894	0.02%
2023/01/03	5	12.57	1	12.70	12.65	4	32,407	0.01%
2022/12/30	18	12.67	2	12.65	12.60	16	32,374	0.05%
2022/12/29	4.1	12.60	10	12.55	12.60	-5.9	32,654	-0.02%
2022/12/28	1.1	12.76	29	12.77	12.70	-27.9	32,814	-0.08%
2022/12/27	6.1	12.84	0	0.00	12.80	6.1	33,115	0.02%
2022/12/26	0	0.00	13.5	12.75	12.80	-13.5	33,481	-0.04%
2022/12/23	6.1	12.72	0	0.00	12.70	6.1	34,208	0.02%
2022/12/22	0	0.00	1	12.75	12.80	-1	34,711	0.00%
2022/12/21	0	0.00	6	12.63	12.55	-6	35,392	-0.02%
2022/12/20	5.2	12.56	6	12.60	12.50	-0.8	35,591	0.00%
2022/12/19	19.5	12.67	0	0.00	12.70	19.5	35,816	0.05%
2022/12/16	6.3	12.71	0	0.00	12.70	6.3	35,953	0.02%
2022/12/15	3	12.83	1.8	12.90	12.85	1.2	35,798	0.00%
2022/12/14	1.1	12.76	1	12.80	12.85	0.1	35,970	0.00%
2022/12/13	11.1	12.74	0	0.00	12.80	11.1	35,904	0.03%
2022/12/12	28.8	12.81	0.1	12.95	12.95	28.7	35,739	0.08%
2022/12/09	4	12.94	0.2	13.00	12.95	3.8	35,902	0.01%
2022/12/08	12.4	12.89	24	12.94	12.95	-11.6	35,926	-0.03%
2022/12/07	14.1	13.07	7	13.06	13.05	7.1	35,906	0.02%
2022/12/06	12.1	13.22	0	0.00	13.15	12.1	35,608	0.03%
2022/12/05	2.1	13.45	11	13.46	13.40	-9	35,543	-0.03%
2022/12/02	46	13.41	33	13.45	13.45	13	35,558	0.04%
2022/12/01	84	13.43	0.5	13.50	13.35	83.5	35,802	0.23%
2022/11/30	33	13.36	22	13.32	13.35	11	35,621	0.03%
2022/11/29	0.5	13.09	3	13.22	13.20	-2.5	35,278	-0.01%
2022/11/28	19.1	13.00	11	12.80	12.90	8.1	34,752	0.02%
2022/11/25	12.3	13.02	16.1	12.91	12.90	-3.8	34,401	-0.01%
2022/11/24	40.3	12.96	91	13.08	12.90	-50.8	34,049	-0.15%
2022/11/23	16.1	13.57	9	13.61	13.50	7.1	32,858	0.02%
2022/11/22	9.4	13.30	25.1	13.23	13.45	-15.7	32,652	-0.05%
2022/11/21	3	13.07	7.7	13.09	13.10	-4.7	32,038	-0.01%
2022/11/18	154	12.95	14.3	12.99	13.00	139.7	31,905	0.44%	大買/鉅額交易
2022/11/17	13.4	12.87	1	12.90	12.95	12.4	32,036	0.04%
2022/11/16	5.3	13.00	2.3	13.14	13.00	3.1	32,232	0.01%
2022/11/15	4.9	13.04	23	13.10	13.15	-18.1	31,920	-0.06%
2022/11/14	10	13.02	14.3	13.02	13.00	-4.3	31,678	-0.01%
2022/11/11	18	12.81	77	12.88	12.90	-59	31,336	-0.19%
2022/11/10	42.5	12.30	1	12.35	12.30	41.5	30,699	0.14%
2022/11/09	17.1	12.44	7	12.49	12.50	10.1	30,668	0.03%
2022/11/08	6.4	12.39	11	12.40	12.45	-4.6	30,757	-0.02%
2022/11/07	8.2	12.32	5	12.35	12.35	3.2	30,958	0.01%
2022/11/04	3.3	12.15	2.4	12.10	12.20	0.9	31,640	0.00%
2022/11/03	6.3	11.88	56	12.00	12.00	-49.7	32,096	-0.15%
2022/11/02	3	11.92	0.1	12.00	11.95	2.9	32,186	0.01%
2022/11/01	2.1	11.95	1.1	11.95	11.95	1	32,472	0.00%
2022/10/31	5.2	11.81	6.1	11.88	11.75	-0.8	33,331	0.00%
2022/10/28	13.9	11.77	0.1	11.85	11.70	13.8	33,451	0.04%
2022/10/27	30.1	11.79	2.2	11.80	11.75	27.9	33,651	0.08%
2022/10/26	18.2	11.50	21.1	11.60	11.65	-3	33,886	-0.01%
2022/10/25	6	11.43	16.2	11.38	11.45	-10.2	33,785	-0.03%
2022/10/24	73.7	11.22	1	11.20	11.15	72.7	33,711	0.22%
2022/10/21	40.3	11.24	0	0.00	11.20	40.3	33,642	0.12%
2022/10/20	31.3	10.97	23	11.11	11.45	8.3	33,576	0.02%
2022/10/19	4.2	11.31	1	11.25	11.20	3.2	33,184	0.01%
2022/10/18	45.7	11.22	41	11.25	11.35	4.7	33,159	0.01%
2022/10/17	88.5	11.25	2	11.23	11.30	86.5	33,315	0.26%
2022/10/14	26.2	11.83	24	11.79	11.65	2.2	33,402	0.01%
2022/10/13	88.3	11.84	95	11.77	11.70	-6.7	33,643	-0.02%
2022/10/12	4	12.11	14	12.15	12.20	-10	33,503	-0.03%
2022/10/11	32.1	12.12	12.1	12.15	12.15	20.1	33,678	0.06%
2022/10/07	13.2	12.30	4	12.40	12.35	9.2	33,475	0.03%
2022/10/06	2.3	12.40	1	12.35	12.40	1.3	33,769	0.00%
2022/10/05	5.3	12.25	6.9	12.27	12.30	-1.6	34,247	0.00%
2022/10/04	5.7	11.92	19.8	11.99	11.90	-14.1	34,793	-0.04%
2022/10/03	5.6	11.78	12	11.83	11.80	-6.4	34,722	-0.02%
2022/09/30	37.9	12.02	87	12.10	12.00	-49.1	34,939	-0.14%
2022/09/29	29	12.17	0	0.00	12.25	29	35,131	0.08%
2022/09/28	22.6	12.23	71	12.28	12.15	-48.4	36,677	-0.13%
2022/09/27	18.3	12.55	1.3	12.51	12.55	17	37,719	0.04%
2022/09/26	26.8	12.62	70	12.64	12.60	-43.2	38,487	-0.11%
2022/09/23	6.4	12.93	8.3	12.90	12.85	-1.8	39,310	0.00%
2022/09/22	13.4	12.78	5	12.85	12.80	8.4	40,238	0.02%
2022/09/21	7.7	12.97	0	0.00	13.00	7.7	40,178	0.02%
2022/09/20	2.2	13.10	5	13.15	13.10	-2.8	40,194	-0.01%
2022/09/19	28.3	12.98	5.1	13.00	12.95	23.3	40,364	0.06%
2022/09/16	21.7	13.09	20	13.10	13.10	1.7	40,380	0.00%
2022/09/15	22	13.15	28	13.16	13.15	-6	40,371	-0.01%
2022/09/14	48.6	13.11	10	13.15	13.10	38.6	40,646	0.09%
2022/09/13	37.1	13.40	52.1	13.40	13.40	-15	41,148	-0.04%
2022/09/12	22.7	13.28	21.1	13.11	13.35	1.6	42,125	0.00%
2022/09/08	31.1	12.93	23	12.99	13.05	8.1	42,931	0.02%
2022/09/07	47.6	12.88	2.6	12.95	12.85	45	43,472	0.10%
2022/09/06	35.4	13.10	1.9	13.17	13.15	33.5	43,131	0.08%
2022/09/05	103.8	13.01	89	13.05	13.10	14.8	43,196	0.03%	大買/
2022/09/02	14.5	13.26	3	13.15	13.15	11.5	43,369	0.03%
2022/09/01	18.7	13.23	0.1	13.35	13.30	18.6	43,288	0.04%
2022/08/31	0.1	13.35	0	0.00	13.40	0.1	43,083	0.00%
2022/08/30	6.3	13.33	0	0.00	13.35	6.3	42,942	0.01%
2022/08/29	33.7	13.40	13	13.44	13.35	20.7	42,862	0.05%
2022/08/26	24.9	13.75	0	0.00	13.75	24.9	42,686	0.06%
2022/08/25	12.2	13.54	2	13.60	13.65	10.2	42,924	0.02%
2022/08/24	10.6	13.48	32.4	13.55	13.55	-21.8	43,184	-0.05%
2022/08/23	7.6	13.59	5	13.55	13.55	2.6	44,962	0.01%
2022/08/22	4.2	13.75	0	0.00	13.80	4.2	45,880	0.01%
2022/08/19	5	13.88	14.2	13.85	13.90	-9.2	46,495	-0.02%
2022/08/18	3.2	13.87	0	0.00	13.85	3.2	47,213	0.01%
2022/08/17	18	14.00	1	14.00	14.00	17	48,740	0.03%
2022/08/16	18.1	13.88	4	13.90	13.90	14.1	49,597	0.03%
2022/08/15	23.2	13.95	1	13.90	13.90	22.2	50,188	0.04%
2022/08/12	24	13.86	2	13.90	13.90	22	50,247	0.04%
2022/08/11	39.1	13.87	2.1	13.88	13.90	37	50,440	0.07%
2022/08/10	33.4	13.58	12	13.60	13.55	21.4	50,223	0.04%
2022/08/09	7.1	13.44	4	13.43	13.40	3.1	50,048	0.01%
2022/08/08	15.1	13.27	20	13.15	13.35	-4.9	50,538	-0.01%
2022/08/05	18.9	13.13	17	13.16	13.35	1.9	50,824	0.00%
2022/08/04	61.4	12.80	0	0.00	12.85	61.4	51,344	0.12%
2022/08/03	31.9	12.76	47.5	12.75	12.85	-15.6	51,628	-0.03%
2022/08/02	40.2	12.88	28	12.88	12.90	12.2	52,319	0.02%
2022/08/01	6	13.02	7	13.00	13.05	-1	53,286	0.00%
2022/07/29	14	12.96	44	12.96	12.90	-30	53,744	-0.06%
2022/07/28	4	12.89	6	12.91	12.95	-2	53,825	0.00%
2022/07/27	12.6	12.85	0	0.00	12.85	12.6	53,828	0.02%
2022/07/26	29	12.95	0	0.00	12.95	29	54,020	0.05%
2022/07/25	2	12.85	9	12.87	12.85	-7	54,429	-0.01%
2022/07/22	12.1	12.67	14	12.75	12.75	-1.9	54,861	0.00%
2022/07/21	27.6	12.57	13	12.47	12.65	14.6	55,525	0.03%
2022/07/20	20.6	12.82	11	12.97	12.75	9.6	55,493	0.02%
2022/07/19	43.2	12.79	2.1	12.80	12.80	41.1	55,479	0.07%
2022/07/18	3.3	12.74	1	12.70	12.70	2.3	55,457	0.00%
2022/07/15	49.6	12.58	1	12.55	12.50	48.6	55,469	0.09%
2022/07/14	17.4	12.74	40	12.80	12.75	-22.7	55,745	-0.04%
2022/07/13	13.4	12.72	67	12.68	12.80	-53.6	55,895	-0.10%
2022/07/12	103.4	12.32	33	12.37	12.30	70.4	56,245	0.13%	大買/
2022/07/11	7.5	12.82	6	12.85	12.80	1.5	56,183	0.00%
2022/07/08	89.9	12.98	37	12.99	12.90	52.9	56,933	0.09%
2022/07/07	32.3	12.87	19	12.87	12.90	13.3	56,884	0.02%
2022/07/06	149.5	13.07	10	13.08	12.90	139.5	56,712	0.25%	大買/鉅額交易
2022/07/05	24.2	14.19	8	14.26	14.25	16.2	56,037	0.03%
2022/07/04	15.6	14.24	10	14.12	14.20	5.6	55,263	0.01%
2022/07/01	57.7	14.40	118	14.44	14.30	-60.3	56,045	-0.11%	大賣/
2022/06/30	58	14.84	34	14.81	14.70	24	56,326	0.04%
2022/06/29	2.7	15.22	1	15.20	15.20	1.7	55,861	0.00%
2022/06/28	3.2	15.27	1	15.20	15.30	2.2	57,279	0.00%
2022/06/27	16.1	15.31	7	15.39	15.25	9.1	57,834	0.02%
2022/06/24	5.2	15.23	1	15.25	15.25	4.2	57,680	0.01%
2022/06/23	12.5	15.04	22	15.30	15.10	-9.5	58,066	-0.02%
2022/06/22	21.5	15.26	3	15.35	15.10	18.5	58,007	0.03%
2022/06/21	8.5	15.00	1.1	15.30	15.30	7.4	57,943	0.01%
2022/06/20	96.5	14.92	17	14.82	14.70	79.5	57,917	0.14%
2022/06/17	45.6	15.03	278	15.05	15.15	-232.4	57,370	-0.41%	大賣/鉅額交易
2022/06/16	76.4	15.41	12	15.45	15.25	64.4	57,547	0.11%
2022/06/15	12	15.52	8	15.53	15.50	4	60,394	0.01%
2022/06/14	17.5	15.54	19	15.47	15.55	-1.5	61,948	0.00%
2022/06/13	83.3	15.37	12	15.48	15.50	71.3	62,344	0.11%
2022/06/10	18.6	15.87	14.3	15.84	15.85	4.3	62,582	0.01%
2022/06/09	14	16.02	20	16.10	16.00	-6	62,879	-0.01%
2022/06/08	6.1	16.03	0.7	16.05	16.00	5.4	63,200	0.01%
2022/06/07	15.4	15.92	11.2	15.98	15.90	4.2	64,557	0.01%
2022/06/06	15	15.89	18	15.99	16.05	-3	65,053	0.00%
2022/06/02	36.9	15.83	0	0.00	15.80	36.9	66,395	0.06%
2022/06/01	12	16.03	12	16.00	15.95	0	69,532	0.00%
2022/05/31	35.4	15.96	19	16.03	16.20	16.4	71,755	0.02%
2022/05/30	38.6	16.03	97.2	16.05	16.15	-58.6	70,440	-0.08%
2022/05/27	12	15.42	15	15.49	15.50	-3	71,191	0.00%
2022/05/26	20.1	15.24	5	15.27	15.15	15.1	71,903	0.02%
2022/05/25	201.4	15.21	118.5	15.23	15.20	82.9	72,657	0.11%	大買/大賣/
2022/05/24	125.1	15.74	123	15.70	15.60	2.1	73,540	0.00%	大買/大賣/
2022/05/23	43.3	15.74	0	0.00	15.90	43.3	72,906	0.06%
2022/05/20	4.4	15.92	3	15.95	15.90	1.4	73,902	0.00%
2022/05/19	54.6	15.85	32	15.76	15.80	22.6	74,219	0.03%
2022/05/18	146.5	16.32	9	16.18	16.35	137.5	74,585	0.18%	大買/鉅額交易
2022/05/17	21.3	15.88	13	15.83	15.85	8.3	74,977	0.01%
2022/05/16	70.8	15.87	36	15.70	15.85	34.8	75,317	0.05%
2022/05/13	29.4	15.97	45	15.89	16.00	-15.6	75,827	-0.02%
2022/05/12	164.7	16.02	356.3	16.01	15.85	-191.6	76,243	-0.25%	大買/大賣/鉅額交易
2022/05/11	82.3	16.50	50	16.50	16.40	32.3	75,317	0.04%
2022/05/10	62.8	16.63	22.6	16.52	16.70	40.2	75,489	0.05%
2022/05/09	182.4	16.97	74	16.86	16.85	108.4	75,350	0.14%	大買/鉅額交易
2022/05/06	104.8	17.31	19	17.33	17.45	85.8	75,578	0.11%	大買/
2022/05/05	25.1	17.69	9	17.70	17.65	16.1	77,448	0.02%
2022/05/04	26.9	17.63	187	17.63	17.70	-160.1	77,747	-0.21%	大賣/鉅額交易
2022/05/03	11.9	17.69	8.6	17.66	17.70	3.3	78,503	0.00%
2022/04/29	73.3	17.99	18	17.94	17.95	55.3	79,946	0.07%
2022/04/28	48.1	17.63	69.5	17.66	17.90	-21.4	81,077	-0.03%
2022/04/27	82.5	17.78	61	17.80	17.80	21.5	82,023	0.03%
2022/04/26	68.9	18.21	20	18.23	18.20	48.9	82,580	0.06%
2022/04/25	93.4	18.20	55	18.20	18.15	38.4	83,009	0.05%
2022/04/22	44.7	18.54	3.2	18.57	18.60	41.5	84,359	0.05%
2022/04/21	25.6	18.49	20	18.45	18.40	5.6	87,723	0.01%
2022/04/20	23.8	18.54	13	18.47	18.75	10.8	89,730	0.01%
2022/04/19	18.8	18.58	10	18.63	18.50	8.8	92,335	0.01%
2022/04/18	116.3	18.57	56.4	18.54	18.50	59.9	96,008	0.06%	大買/
2022/04/15	63.6	19.02	114.3	18.99	19.00	-50.7	95,286	-0.05%	大賣/
2022/04/14	105.9	19.30	43.1	19.25	19.20	62.8	95,330	0.07%	大買/
2022/04/13	56.5	19.57	15.3	19.63	19.65	41.2	94,847	0.04%
2022/04/12	29.2	19.55	31.1	19.52	19.55	-1.9	95,107	0.00%
2022/04/11	148	19.78	46.3	19.78	19.75	101.7	94,877	0.11%	大買/鉅額交易
2022/04/08	60.2	19.46	32	19.57	19.80	28.2	95,305	0.03%
2022/04/07	152.9	19.59	82	19.60	19.30	70.9	96,001	0.07%	大買/
2022/04/06	31	19.48	65.5	19.54	19.70	-34.5	95,900	-0.04%
2022/04/01	36.4	19.18	26	19.16	19.30	10.4	95,306	0.01%
2022/03/31	25	19.33	108.3	19.35	19.20	-83.3	94,938	-0.09%	大賣/
2022/03/30	36.2	19.05	59	19.09	19.05	-22.9	94,025	-0.02%
2022/03/29	30.3	18.90	1	18.90	18.95	29.3	94,476	0.03%
2022/03/28	41.2	18.71	18	18.64	18.95	23.2	95,706	0.02%
2022/03/25	36.2	18.83	19.7	18.83	18.75	16.5	96,220	0.02%
2022/03/24	25.4	18.94	45	18.92	19.00	-19.6	97,646	-0.02%
2022/03/23	10.7	18.94	23.9	18.93	19.00	-13.2	100,697	-0.01%
2022/03/22	25.1	18.70	5	18.68	18.75	20.1	100,951	0.02%
2022/03/21	75.3	18.92	21	18.89	18.80	54.3	100,950	0.05%
2022/03/18	92.1	18.78	45.6	18.96	19.05	46.5	100,367	0.05%
2022/03/17	25.4	18.57	73.8	18.57	18.65	-48.4	97,396	-0.05%
2022/03/16	84.2	17.84	14.5	17.82	17.85	69.8	96,195	0.07%
2022/03/15	48.1	17.64	30	17.70	17.80	18.1	95,878	0.02%
2022/03/14	14.3	17.52	16.1	17.58	17.55	-1.7	95,870	0.00%
2022/03/11	40.3	17.50	21	17.53	17.50	19.3	96,277	0.02%
2022/03/10	78.4	17.66	64.1	17.59	17.70	14.3	96,520	0.01%
2022/03/09	119.7	17.06	36.5	17.08	17.05	83.2	95,926	0.09%	大買/
2022/03/08	213.9	16.98	140	16.89	16.95	73.9	95,709	0.08%	大買/大賣/
2022/03/07	270.9	17.04	309	17.03	17.05	-38.1	94,838	-0.04%	大買/大賣/
2022/03/04	258.2	18.02	154	17.96	17.90	104.2	92,986	0.11%	大買/大賣/鉅額交易
2022/03/03	38.8	18.43	24	18.47	18.45	14.8	91,649	0.02%
2022/03/02	146.4	18.38	999	18.35	18.40	-852.6	92,395	-0.92%	大買/大賣/鉅額交易
2022/03/01	161.3	18.71	47	18.63	18.75	114.3	91,081	0.13%	大買/鉅額交易
2022/02/25	152.6	18.81	125	18.88	18.95	27.6	90,730	0.03%	大買/大賣/
2022/02/24	341.8	19.00	242.5	18.89	18.85	99.2	90,257	0.11%	大買/大賣/
2022/02/23	27.5	19.34	14.1	19.35	19.35	13.4	88,904	0.02%
2022/02/22	221	19.28	45	19.31	19.40	176	90,191	0.20%	大買/鉅額交易
2022/02/21	206	19.54	35	19.53	19.60	171	91,665	0.19%	大買/鉅額交易
2022/02/18	22	19.47	45.1	19.38	19.50	-23.1	96,169	-0.02%
2022/02/17	38.5	19.42	95	19.41	19.35	-56.5	96,496	-0.06%
2022/02/16	33	19.33	113	19.31	19.30	-80	97,777	-0.08%	大賣/
2022/02/15	148.2	19.32	17.5	19.26	19.15	130.7	100,508	0.13%	大買/鉅額交易
2022/02/14	108.4	19.09	17.4	19.12	19.20	91	100,398	0.09%	大買/
2022/02/11	27.2	19.30	89.7	19.24	19.30	-62.5	99,506	-0.06%
2022/02/10	95.5	19.17	32.2	19.17	19.30	63.3	99,021	0.06%
2022/02/09	60.9	19.28	119	19.30	19.30	-58.1	98,611	-0.06%	大賣/
2022/02/08	68	19.06	39	19.18	19.25	29	98,050	0.03%
2022/02/07	111.4	18.99	45.2	18.93	19.10	66.2	96,860	0.07%	大買/
2022/01/26	61.5	18.21	63.3	18.19	18.20	-1.8	94,430	0.00%
2022/01/25	64.3	18.12	58	18.12	18.20	6.3	93,985	0.01%
2022/01/24	121.2	18.18	258.3	18.17	18.45	-137.1	93,199	-0.15%	大買/大賣/鉅額交易
2022/01/21	162	18.36	121	18.33	18.40	41	91,776	0.04%	大買/大賣/
2022/01/20	168.3	18.66	97.1	18.64	18.75	71.1	90,155	0.08%	大買/
2022/01/19	96.4	18.92	117	19.07	18.85	-20.6	88,874	-0.02%	大賣/
2022/01/18	51.1	18.97	95	18.92	19.10	-43.9	87,706	-0.05%
2022/01/17	144.9	18.95	76	18.90	18.90	68.9	86,585	0.08%	大買/
2022/01/14	303.7	18.98	115.5	18.80	18.85	188.2	84,692	0.22%	大買/大賣/鉅額交易
2022/01/13	528.3	18.64	70	18.56	18.65	458.3	81,356	0.56%	大買/鉅額交易
2022/01/12	200.9	18.39	155.7	18.42	18.45	45.2	79,413	0.06%	大買/大賣/
2022/01/11	699.9	17.97	79.9	17.94	18.25	620.1	76,726	0.81%	大買/鉅額交易
2022/01/10	41.1	17.27	8	17.26	17.35	33.1	73,683	0.04%
2022/01/07	30.7	17.27	30.8	17.29	17.30	-0.1	73,695	0.00%
2022/01/06	59.8	17.21	20	17.17	17.25	39.8	73,345	0.05%
2022/01/05	76.2	17.22	7	17.30	17.20	69.2	73,189	0.09%
2022/01/04	65.6	17.13	124.5	17.08	17.10	-58.9	73,110	-0.08%	大賣/
2022/01/03	218.5	17.21	239	17.10	17.15	-20.5	72,981	-0.03%	大買/大賣/
2021/12/30	163.9	17.47	48	17.44	17.50	115.9	71,626	0.16%	大買/鉅額交易
2021/12/29	88.7	17.37	40	17.46	17.60	48.7	70,492	0.07%
2021/12/28	52.1	16.98	41	17.02	17.10	11.1	69,355	0.02%
2021/12/27	53	16.90	27	16.87	16.90	26	68,922	0.04%
2021/12/24	52	16.82	15	16.84	16.85	37	69,645	0.05%
2021/12/23	104	16.59	52	16.62	16.70	52	69,265	0.08%	大買/
2021/12/22	140.2	16.52	16	16.62	16.65	124.2	68,755	0.18%	大買/鉅額交易
2021/12/21	76	16.56	73	16.52	16.60	3	67,626	0.00%
2021/12/20	151	16.67	12	16.71	16.55	139	67,018	0.21%	大買/鉅額交易
2021/12/17	185.4	16.85	34	16.77	16.85	151.4	65,735	0.23%	大買/鉅額交易
2021/12/16	91.4	16.50	6	16.50	16.50	85.4	62,859	0.14%
2021/12/15	61	16.53	26	16.53	16.55	35	63,353	0.06%
2021/12/14	148.1	16.50	46	16.52	16.60	102.1	64,095	0.16%	大買/鉅額交易
2021/12/13	50	16.68	23	16.66	16.65	27	65,341	0.04%
2021/12/10	133.7	16.69	7	16.71	16.60	126.7	65,336	0.19%	大買/鉅額交易
2021/12/09	34.1	16.54	12	16.55	16.65	22.1	66,257	0.03%
2021/12/08	68.3	16.58	14	16.60	16.50	54.3	66,982	0.08%
2021/12/07	27	16.53	16	16.39	16.70	11	66,222	0.02%
2021/12/06	50.1	16.42	7	16.35	16.45	43.1	65,707	0.07%
2021/12/03	24.7	16.42	29	16.44	16.35	-4.4	65,448	-0.01%
2021/12/02	48.1	16.11	13	16.12	16.15	35.1	65,049	0.05%
2021/12/01	53.7	16.17	27	16.16	16.25	26.7	64,906	0.04%
2021/11/30	126.6	16.21	14.1	16.24	16.40	112.4	64,479	0.17%	大買/鉅額交易
2021/11/29	82.4	16.14	53	16.08	16.20	29.4	64,003	0.05%
2021/11/26	127.9	16.45	181	16.39	16.35	-53.1	63,263	-0.08%	大買/大賣/
2021/11/25	43.2	16.69	122	16.70	16.80	-78.8	62,823	-0.13%	大賣/
2021/11/24	47.2	16.79	12	16.88	16.80	35.2	63,421	0.06%
2021/11/23	28	16.75	31	16.77	16.80	-3	62,961	0.00%
2021/11/22	76.3	16.67	53	16.72	16.70	23.3	62,204	0.04%
2021/11/19	144	16.85	1,847.1	16.80	16.85	-1,703	61,861	-2.75%	大買/大賣/鉅額交易
2021/11/18	180.6	17.13	250	17.14	17.10	-69.4	60,633	-0.11%	大買/大賣/
2021/11/17	1,935.4	16.70	215.6	16.80	16.95	1,719.7	58,267	2.95%	大買/大賣/鉅額交易
2021/11/16	67.1	15.46	62.1	15.43	15.65	5.1	54,411	0.01%
2021/11/15	354.7	15.61	43	15.61	15.60	311.7	54,942	0.57%	大買/鉅額交易
2021/11/12	66.3	15.05	102.3	15.07	15.30	-36	53,620	-0.07%	大賣/
2021/11/11	56	14.50	62	14.48	14.50	-6	51,294	-0.01%
2021/11/10	10	14.35	12	14.30	14.35	-2	53,352	0.00%
2021/11/09	16	14.26	0.1	14.30	14.30	15.9	56,846	0.03%
2021/11/08	9	14.24	19.9	14.23	14.30	-10.9	57,001	-0.02%
2021/11/05	39.6	14.12	6	14.18	14.15	33.6	58,065	0.06%
2021/11/04	22	14.16	12	14.21	14.15	10	59,407	0.02%
2021/11/03	5.2	14.12	44	14.15	14.15	-38.8	60,455	-0.06%
2021/11/02	25.8	14.11	55	14.15	14.15	-29.2	61,236	-0.05%
2021/11/01	43.2	14.14	5	14.10	14.10	38.2	61,653	0.06%
2021/10/29	32.3	14.21	6	14.21	14.20	26.3	61,686	0.04%
2021/10/28	4.2	14.28	1	14.35	14.35	3.2	61,681	0.01%
2021/10/27	38.3	14.31	50	14.35	14.30	-11.7	61,901	-0.02%
2021/10/26	30	14.26	49	14.26	14.30	-19	62,189	-0.03%
2021/10/25	15.3	14.11	2	14.20	14.15	13.3	62,115	0.02%
2021/10/22	22.3	14.10	3	14.10	14.15	19.3	63,530	0.03%
2021/10/21	13.3	14.13	2	14.15	14.15	11.3	64,559	0.02%
2021/10/20	26.7	14.11	7.3	14.14	14.15	19.4	64,956	0.03%
2021/10/19	28	14.24	32	14.25	14.25	-4	65,046	-0.01%
2021/10/18	1.3	14.30	14	14.29	14.20	-12.7	65,164	-0.02%
2021/10/15	1.3	14.10	12	14.10	14.10	-10.7	65,357	-0.02%
2021/10/14	80.7	14.01	14.1	14.07	14.00	66.6	66,634	0.10%
2021/10/13	6.3	14.12	27	14.10	14.10	-20.7	68,350	-0.03%
2021/10/12	2	14.13	7.2	14.08	14.20	-5.2	70,419	-0.01%
2021/10/08	48	14.11	30	14.11	14.15	18	70,965	0.03%
2021/10/07	8	14.12	21	14.12	14.10	-13	71,561	-0.02%
2021/10/06	28	13.96	4	14.00	14.00	24	72,631	0.03%
2021/10/05	47	13.87	19	13.92	13.95	28	73,764	0.04%
2021/10/04	24.3	13.94	37	13.94	13.90	-12.7	74,530	-0.02%
2021/10/01	45	13.98	167.1	13.99	14.00	-122.1	76,499	-0.16%	大賣/鉅額交易
2021/09/30	7	14.13	29	14.05	14.20	-22	76,853	-0.03%
2021/09/29	37.6	14.06	52.1	14.10	14.05	-14.5	77,139	-0.02%
2021/09/28	18	14.13	9	14.17	14.20	9	77,236	0.01%
2021/09/27	13	14.16	3.4	14.23	14.20	9.6	77,492	0.01%
2021/09/24	19	14.12	6.2	14.05	14.10	12.8	77,668	0.02%
2021/09/23	12	14.11	0	0.00	14.10	12	77,779	0.02%
2021/09/22	149.2	13.96	220	14.03	14.10	-70.8	78,426	-0.09%	大買/大賣/
2021/09/17	77.5	14.41	6	14.37	14.25	71.5	78,310	0.09%
2021/09/16	173	14.38	29	14.58	14.50	144	77,892	0.18%	大買/鉅額交易
2021/09/15	18	14.31	44	14.26	14.35	-26	76,980	-0.03%
2021/09/14	72	14.21	78	14.26	14.30	-6	78,401	-0.01%
2021/09/13	35	14.08	126	14.18	14.10	-91	80,629	-0.11%	大賣/
2021/09/10	31.2	13.84	0.7	13.90	13.90	30.5	80,610	0.04%
2021/09/09	46	13.74	33	13.75	13.80	13	81,822	0.02%
2021/09/08	33	13.77	66.5	13.71	13.75	-33.5	81,808	-0.04%
2021/09/07	13.4	13.74	106	13.85	13.85	-92.6	81,940	-0.11%	大賣/
2021/09/06	27	13.86	58	13.89	13.80	-31	81,919	-0.04%
2021/09/03	8.7	13.90	18	13.89	13.95	-9.3	81,961	-0.01%
2021/09/02	49.4	13.81	15	13.76	13.75	34.4	82,377	0.04%
2021/09/01	14.3	14.12	2	14.13	14.10	12.3	81,731	0.01%
2021/08/31	41	14.17	13	14.02	14.20	28	81,436	0.03%
2021/08/30	61	14.09	58	14.04	14.20	3	81,177	0.00%
2021/08/27	14	13.74	101	13.80	13.80	-87	80,857	-0.11%	大賣/
2021/08/26	14.5	13.57	30	13.55	13.65	-15.5	80,751	-0.02%
2021/08/25	72	13.59	26	13.47	13.65	46	81,508	0.06%
2021/08/24	24	13.32	141	13.35	13.40	-117	81,434	-0.14%	大賣/鉅額交易
2021/08/23	39	13.25	7.3	13.30	13.35	31.7	82,123	0.04%
2021/08/20	47.1	13.08	160.5	13.02	13.15	-113.5	82,382	-0.14%	大賣/鉅額交易
2021/08/19	132	13.31	37	13.23	13.20	95	82,509	0.12%	大買/
2021/08/18	111.1	13.56	50	13.60	13.60	61.1	81,570	0.07%	大買/
2021/08/17	71.3	13.57	32.1	13.56	13.65	39.2	81,339	0.05%
2021/08/16	459.7	13.83	32.5	13.76	13.70	427.2	80,832	0.53%	大買/鉅額交易
2021/08/13	77	14.25	124.5	14.31	14.30	-47.5	78,735	-0.06%	大賣/
2021/08/12	14.5	13.87	16	13.84	13.85	-1.5	76,171	0.00%
2021/08/11	108.1	13.90	32	13.96	13.90	76.1	77,421	0.10%	大買/
2021/08/10	180.3	13.75	14	13.76	13.85	166.3	79,013	0.21%	大買/鉅額交易
2021/08/09	27	14.17	135	14.15	14.15	-108	81,499	-0.13%	大賣/鉅額交易
2021/08/06	54	14.20	27	14.18	14.25	27	82,427	0.03%
2021/08/05	18.3	14.25	159	14.23	14.25	-140.7	84,791	-0.17%	大賣/鉅額交易
2021/08/04	0	0.00	57	14.20	14.25	-57	90,808	-0.06%
2021/08/03	6	14.10	2	14.20	14.20	4	95,849	0.00%
2021/08/02	9.1	14.09	10	14.15	14.20	-0.9	98,894	0.00%
2021/07/30	4.2	14.11	51	14.15	14.10	-46.8	99,430	-0.05%
2021/07/29	61	13.96	103	13.96	14.10	-42	100,379	-0.04%	大賣/
2021/07/28	156.1	13.76	356.2	13.69	13.85	-200.2	102,409	-0.20%	大買/大賣/鉅額交易
2021/07/27	74.2	14.00	137	13.96	13.95	-62.8	106,150	-0.06%	大賣/
2021/07/26	31	14.41	46	14.49	14.25	-15	107,347	-0.01%
2021/07/23	10	14.33	10	14.35	14.40	0	109,081	0.00%
2021/07/22	2.1	14.16	25.1	14.17	14.20	-22.9	111,678	-0.02%
2021/07/21	103.4	14.07	7	14.21	14.10	96.4	114,878	0.08%	大買/
2021/07/20	155.5	14.11	74.5	14.11	14.15	81	120,639	0.07%	大買/
2021/07/19	145.1	14.53	16	14.55	14.45	129.1	121,839	0.11%	大買/鉅額交易
2021/07/16	110.2	14.47	124.4	14.61	14.70	-14.2	123,822	-0.01%	大買/大賣/
2021/07/15	55	14.10	68	14.15	14.20	-13	122,551	-0.01%
2021/07/14	98.6	13.91	24	13.94	13.95	74.6	122,986	0.06%
2021/07/13	49.4	13.92	53	13.92	13.80	-3.6	124,648	0.00%
2021/07/12	131	14.02	72	14.06	13.95	59	124,581	0.05%	大買/
2021/07/09	85	13.79	10	13.78	13.70	75	124,502	0.06%
2021/07/08	45	13.87	59.2	13.87	13.95	-14.2	124,941	-0.01%
2021/07/07	13	13.44	75	13.43	13.50	-62	124,426	-0.05%
2021/07/06	25.5	13.31	17	13.32	13.30	8.5	126,833	0.01%
2021/07/05	16	13.24	48.5	13.25	13.25	-32.5	126,659	-0.03%
2021/07/02	4.9	13.11	22	13.07	13.15	-17.1	126,296	-0.01%
2021/07/01	48.1	13.05	129.1	13.11	13.05	-81	126,328	-0.06%	大賣/
2021/06/30	5.5	13.15	28	13.14	13.15	-22.5	126,167	-0.02%
2021/06/29	52.7	13.05	39	13.03	13.00	13.7	126,127	0.01%
2021/06/28	70.3	13.19	77	13.13	13.20	-6.7	125,824	-0.01%
2021/06/25	12	12.90	8	12.96	12.95	4	125,374	0.00%
2021/06/24	12.2	12.80	12	12.88	12.80	0.2	125,396	0.00%
2021/06/23	22	12.90	189	12.89	12.85	-167	126,305	-0.13%	大賣/鉅額交易
2021/06/22	68	12.74	85.3	12.72	12.65	-17.3	126,230	-0.01%
2021/06/21	9.3	12.18	45	12.20	12.15	-35.8	123,178	-0.03%
2021/06/18	92	12.28	8	12.31	12.25	84	122,899	0.07%
2021/06/17	1	12.45	4	12.33	12.45	-3	122,509	0.00%
2021/06/16	17	12.31	23	12.34	12.35	-6	124,544	0.00%
2021/06/15	27	12.40	0	0.00	12.40	27	124,700	0.02%
2021/06/11	78.3	12.47	4	12.50	12.50	74.3	124,890	0.06%
2021/06/10	79	12.37	17	12.37	12.45	62	125,395	0.05%
2021/06/09	23	12.40	10	12.47	12.45	13	126,284	0.01%
2021/06/08	7	12.51	11	12.55	12.55	-4	126,469	0.00%
2021/06/07	11.1	12.49	17	12.46	12.50	-6	128,135	0.00%
2021/06/04	29	12.56	408.5	12.51	12.65	-379.5	128,650	-0.29%	大賣/鉅額交易
2021/06/03	46	12.68	48.1	12.68	12.70	-2.1	129,597	0.00%
2021/06/02	90.4	12.74	20	12.70	12.75	70.4	130,004	0.05%
2021/06/01	27.7	12.52	42.1	12.52	12.60	-14.4	129,273	-0.01%
2021/05/31	30.8	12.39	60	12.40	12.45	-29.2	129,332	-0.02%
2021/05/28	42	12.22	16	12.28	12.30	26	128,901	0.02%
2021/05/27	58	12.04	1	12.05	12.10	57	128,298	0.04%
2021/05/26	110.2	12.18	30.3	12.20	12.20	80	128,177	0.06%	大買/
2021/05/25	88.5	12.11	9	12.15	12.10	79.5	128,520	0.06%
2021/05/24	17.4	12.01	19	12.06	12.05	-1.6	128,334	0.00%
2021/05/21	33	11.98	7	12.00	12.05	26	128,303	0.02%
2021/05/20	170.4	11.83	3	11.80	11.85	167.4	127,584	0.13%	大買/鉅額交易
2021/05/19	90	11.93	10	11.93	11.95	80	126,812	0.06%
2021/05/18	161.8	11.88	492	11.97	12.10	-330.2	125,810	-0.26%	大買/大賣/鉅額交易
2021/05/17	378	11.42	302	11.47	11.20	76	123,704	0.06%	大買/大賣/
2021/05/14	376.1	12.11	31	12.10	12.10	345.1	119,729	0.29%	大買/鉅額交易
2021/05/13	167.2	12.16	304	12.32	12.10	-136.8	117,481	-0.12%	大買/大賣/鉅額交易
2021/05/12	499	12.39	368.3	12.64	12.40	130.7	114,416	0.11%	大買/大賣/鉅額交易
2021/05/11	780.9	13.38	289.7	13.37	13.00	491.2	108,102	0.45%	大買/大賣/鉅額交易
2021/05/10	73.7	13.29	254.5	13.37	13.35	-180.8	102,931	-0.18%	大賣/鉅額交易
2021/05/07	28	12.75	22	12.80	12.85	6	100,112	0.01%
2021/05/06	19.1	12.72	98	12.74	12.75	-78.9	99,754	-0.08%
2021/05/05	112.6	12.58	32	12.67	12.60	80.6	98,452	0.08%	大買/
2021/05/04	336	12.41	329.5	12.35	12.35	6.5	96,151	0.01%	大買/大賣/
2021/05/03	91.2	13.11	82	13.13	13.00	9.2	91,250	0.01%
2021/04/29	123.1	12.99	32.5	13.09	13.05	90.6	89,321	0.10%	大買/
2021/04/28	317.1	13.20	43	13.14	13.15	274.1	86,923	0.32%	大買/鉅額交易
2021/04/27	204.7	13.38	659.4	13.34	13.45	-454.7	84,339	-0.54%	大買/大賣/鉅額交易
2021/04/26	1,053.5	13.21	234.7	13.24	13.50	818.8	80,862	1.01%	大買/大賣/鉅額交易
2021/04/23	102.6	12.07	68	12.06	12.30	34.6	74,293	0.05%	大買/
2021/04/22	150	12.05	95.9	11.96	11.85	54.1	72,104	0.07%	大買/
2021/04/21	121.1	11.63	68.2	11.65	11.75	52.9	68,469	0.08%	大買/
2021/04/20	107.6	11.76	102	11.85	11.80	5.6	68,119	0.01%	大買/大賣/
2021/04/19	141	11.65	81.5	11.70	11.80	59.5	67,727	0.09%	大買/
2021/04/16	26.7	11.22	26	11.24	11.25	0.7	67,623	0.00%
2021/04/15	106.3	11.21	51	11.20	11.25	55.3	67,182	0.08%	大買/
2021/04/14	60.2	11.02	88	11.00	11.05	-27.8	66,270	-0.04%
2021/04/13	57.2	11.17	4.5	11.13	11.05	52.7	65,355	0.08%
2021/04/12	155	10.95	170	11.02	11.15	-15	63,818	-0.02%	大買/大賣/
2021/04/09	18	10.35	8	10.33	10.40	10	60,551	0.02%
2021/04/08	43.6	10.39	6	10.44	10.40	37.5	60,532	0.06%
2021/04/07	20.9	10.39	31	10.41	10.45	-10.1	61,313	-0.02%
2021/04/06	15.3	10.51	6.6	10.48	10.45	8.6	61,136	0.01%
2021/04/01	37.3	10.49	26.1	10.49	10.50	11.2	60,829	0.02%
2021/03/31	22.1	10.40	68	10.46	10.50	-45.9	60,761	-0.08%
2021/03/30	107.2	10.37	162	10.35	10.40	-54.9	61,195	-0.09%	大買/大賣/
2021/03/29	47	10.46	109	10.45	10.50	-62	61,482	-0.10%	大賣/
2021/03/26	93	10.58	19	10.50	10.50	74	62,181	0.12%
2021/03/25	25	10.44	183.6	10.32	10.50	-158.6	62,038	-0.26%	大賣/鉅額交易
2021/03/24	16.5	10.19	6.7	10.19	10.20	9.8	62,349	0.02%
2021/03/23	124	10.21	16.5	10.24	10.20	107.5	62,367	0.17%	大買/鉅額交易
2021/03/22	10	10.08	75.3	10.15	10.15	-65.3	62,486	-0.10%
2021/03/19	0	0.00	412.1	10.03	10.00	-412.1	62,256	-0.66%	大賣/鉅額交易
2021/03/18	62.3	10.04	27.1	10.04	10.00	35.2	60,575	0.06%
2021/03/17	11	10.01	4	10.04	10.05	7	60,896	0.01%
2021/03/16	28	10.12	113	10.10	10.10	-85	60,755	-0.14%	大賣/
2021/03/15	18.5	10.03	34.2	10.04	10.10	-15.7	60,452	-0.03%
2021/03/12	25	9.81	45.2	9.82	9.87	-20.2	59,766	-0.03%
2021/03/11	140	9.91	42	9.90	9.83	98	60,524	0.16%	大買/
2021/03/10	10	9.80	110	9.79	9.80	-100	59,580	-0.17%	大賣/
2021/03/09	55	9.61	465	9.69	9.70	-410	58,773	-0.70%	大賣/鉅額交易
2021/03/08	10	9.48	12	9.50	9.46	-2	57,704	0.00%
2021/03/05	26	9.42	5	9.46	9.44	21	57,289	0.04%
2021/03/04	3	9.38	0	0.00	9.45	3	58,862	0.01%
2021/03/03	9	9.36	2	9.37	9.42	7	58,451	0.01%
2021/03/02	9	9.32	6.5	9.35	9.28	2.5	57,903	0.00%
2021/02/26	575.5	9.36	3	9.41	9.30	572.5	57,908	0.99%	大買/鉅額交易
2021/02/25	19	9.44	46	9.42	9.55	-27	56,837	-0.05%
2021/02/24	14	9.31	6	9.33	9.31	8	55,825	0.01%
2021/02/23	6	9.24	39	9.22	9.29	-33	55,424	-0.06%
2021/02/22	9	9.22	24.4	9.21	9.20	-15.4	54,947	-0.03%
2021/02/19	6.1	9.18	7	9.18	9.20	-0.9	54,816	0.00%
2021/02/18	12	9.22	105	9.26	9.25	-93	54,667	-0.17%	大賣/
2021/02/17	33	9.17	20	9.16	9.19	13	54,240	0.02%
2021/02/05	4	9.04	5	9.02	9.06	-1	53,406	0.00%
2021/02/04	0	0.00	6.5	9.03	9.03	-6.5	53,389	-0.01%
2021/02/03	0	0.00	5	9.02	9.05	-5	53,773	-0.01%
2021/02/02	13	8.98	5	9.05	8.95	8	53,969	0.01%
2021/02/01	56	8.94	12	8.94	8.93	44	53,717	0.08%
2021/01/29	16.6	8.95	3	8.96	8.92	13.6	53,647	0.03%
2021/01/28	21	8.95	7	8.97	8.94	14	53,137	0.03%
2021/01/27	6	9.03	1	9.05	9.01	5	52,475	0.01%
2021/01/26	1	9.05	5	9.06	9.04	-4	52,234	-0.01%
2021/01/25	102	9.08	0	0.00	9.08	102	51,945	0.20%	大買/鉅額交易
2021/01/22	48	9.05	2	9.07	9.04	46	51,816	0.09%
2021/01/21	17	9.11	1	9.07	9.06	16	51,422	0.03%
2021/01/20	8	9.16	230	9.12	9.06	-222	51,121	-0.43%	大賣/鉅額交易
2021/01/19	1	9.33	130.7	9.32	9.31	-129.7	50,347	-0.26%	大賣/鉅額交易
2021/01/18	2	9.19	5	9.14	9.25	-3	50,015	-0.01%
2021/01/15	122	9.38	22.3	9.34	9.28	99.7	49,517	0.20%	大買/
2021/01/14	233	9.45	20	9.50	9.46	213	49,113	0.43%	大買/鉅額交易
2021/01/13	13	9.53	284	9.58	9.51	-271	48,581	-0.56%	大賣/鉅額交易
2021/01/12	52	9.52	79	9.52	9.47	-27	47,754	-0.06%
2021/01/11	138	9.71	43.3	9.74	9.71	94.7	46,504	0.20%	大買/
2021/01/08	5	9.33	80	9.39	9.41	-75	44,014	-0.17%
2021/01/07	10	9.32	138	9.32	9.29	-128	43,079	-0.30%	大賣/鉅額交易
2021/01/06	9	9.27	335	9.29	9.28	-326	42,418	-0.77%	大賣/鉅額交易
2021/01/05	3	9.22	30	9.23	9.24	-27	41,546	-0.06%
2021/01/04	15	9.23	10	9.23	9.24	5	41,129	0.01%
2020/12/31	7	9.30	19	9.38	9.30	-12	40,631	-0.03%
2020/12/30	0	0.00	24	9.29	9.38	-24	39,974	-0.06%
2020/12/29	13	9.20	444	9.20	9.18	-431	38,800	-1.11%	大賣/鉅額交易
2020/12/28	2	9.18	14	9.18	9.17	-12	38,423	-0.03%
2020/12/25	26	9.27	86	9.26	9.20	-60	38,192	-0.16%
2020/12/24	42	9.16	49	9.18	9.22	-7	37,695	-0.02%
2020/12/23	14.1	9.04	1	9.19	9.19	13.1	36,409	0.04%
2020/12/22	50	9.11	6	9.12	9.05	44	35,227	0.12%
2020/12/21	9	9.06	40	9.11	9.11	-31	34,095	-0.09%
2020/12/18	19	9.10	71	9.12	9.04	-52	32,588	-0.16%
2020/12/17	71.5	9.12	18	9.12	9.15	53.5	30,533	0.18%
2020/12/16	10	9.08	2	9.10	9.10	8	29,857	0.03%
2020/12/15	23	9.00	22	9.00	8.94	1	29,180	0.00%
2020/12/14	21	9.05	11	9.06	9.06	10	28,503	0.04%
2020/12/11	35	9.03	216	9.05	9.07	-181	27,831	-0.65%	大賣/鉅額交易
2020/12/10	12.9	8.95	0	0.00	8.96	12.9	26,740	0.05%
2020/12/09	11	8.88	11	8.89	8.90	0	26,316	0.00%
2020/12/08	48	9.00	26	9.01	8.95	22	25,947	0.08%
2020/12/07	93.5	9.10	165	9.10	9.13	-71.5	25,171	-0.28%	大賣/
2020/12/04	52.3	8.98	21	8.98	9.00	31.3	23,819	0.13%
2020/12/03	38.1	8.91	41	8.93	8.92	-2.9	22,879	-0.01%
2020/12/02	47.4	8.90	1	8.89	8.93	46.4	22,440	0.21%
2020/12/01	43	8.85	0.1	8.88	8.88	42.9	21,754	0.20%
2020/11/30	46	8.85	103	8.94	8.92	-57	21,563	-0.26%	大賣/
2020/11/27	2	8.68	0	0.00	8.74	2	19,732	0.01%
2020/11/26	4	8.67	0	0.00	8.71	4	19,422	0.02%
2020/11/25	12	8.71	0	0.00	8.68	12	19,619	0.06%
2020/11/24	10	8.66	0	0.00	8.69	10	19,222	0.05%
2020/11/23	5	8.63	1	8.64	8.68	4	19,056	0.02%
2020/11/20	22	8.63	0	8.64	8.64	22	18,889	0.12%
2020/11/19	14	8.68	5	8.70	8.69	9	18,794	0.05%
2020/11/18	3	8.70	21	8.71	8.72	-18	18,609	-0.10%
2020/11/17	10	8.66	9	8.66	8.66	1	18,466	0.01%
2020/11/16	3	8.66	2.7	8.65	8.68	0.3	18,839	0.00%
2020/11/13	0	0.00	6	8.64	8.64	-6	18,914	-0.03%
2020/11/12	23.2	8.67	0	0.00	8.69	23.2	18,904	0.12%
2020/11/11	9	8.77	3	8.79	8.79	6	18,722	0.03%
2020/11/10	0	0.00	2	8.72	8.67	-2	18,183	-0.01%
2020/11/09	81	8.63	8	8.61	8.62	73	17,793	0.41%
2020/11/06	4	8.53	11	8.58	8.58	-7	17,608	-0.04%
2020/11/04	3	8.52	6	8.51	8.49	-3	17,619	-0.02%
2020/11/02	8	8.39	0	0.00	8.46	8	17,998	0.04%
2020/10/30	10	8.39	0	0.00	8.38	10	18,094	0.06%
2020/10/29	8	8.41	0	0.00	8.44	8	17,946	0.04%
2020/10/28	7	8.47	0.2	8.51	8.50	6.8	17,975	0.04%
2020/10/27	0	0.00	0.1	8.52	8.52	-0.1	18,143	0.00%
2020/10/23	3	8.47	0	0.00	8.47	3	18,589	0.02%
2020/10/22	6	8.45	0	0.00	8.44	6	18,859	0.03%
2020/10/21	0	0.00	1	8.50	8.50	-1	18,834	-0.01%
2020/10/20	6	8.47	2	8.47	8.49	4	19,061	0.02%
2020/10/16	0	0.00	2	8.47	8.42	-2	19,418	-0.01%
2020/10/15	608	8.43	0	0.00	8.42	608	19,745	3.08%	大買/鉅額交易
2020/10/14	405	8.51	0	0.00	8.47	405	19,782	2.05%	大買/鉅額交易
2020/10/13	1	8.45	1	8.46	8.50	0	19,956	0.00%
2020/10/12	4	8.56	0	0.00	8.55	4	20,127	0.02%
2020/10/06	0	0.00	4	8.55	8.61	-4	20,790	-0.02%
2020/10/05	2	8.49	0	0.00	8.45	2	21,102	0.01%
2020/09/30	1	8.56	11	8.52	8.51	-10	21,654	-0.05%
2020/09/29	4	8.50	32	8.47	8.51	-28	21,984	-0.13%
2020/09/28	500	8.36	1	8.39	8.41	499	22,689	2.20%	大買/鉅額交易
2020/09/25	2	8.26	0	0.00	8.33	2	24,011	0.01%
2020/09/24	31	8.27	1	8.19	8.21	30	25,377	0.12%
2020/09/23	32	8.43	2	8.43	8.46	30	25,610	0.12%
2020/09/22	41	8.51	4	8.52	8.50	37	26,012	0.14%
2020/09/21	32	8.64	1	8.65	8.61	31	26,180	0.12%
2020/09/18	90	8.68	1	8.70	8.65	89	26,412	0.34%
2020/09/17	32	8.70	2.1	8.72	8.70	29.9	26,146	0.11%
2020/09/16	0	0.00	45	8.74	8.74	-45	26,213	-0.17%
2020/09/15	0	0.00	35	8.75	8.75	-35	26,226	-0.13%
2020/09/14	3	8.75	0	0.00	8.77	3	26,778	0.01%
2020/09/11	103	8.77	9	8.77	8.77	94	26,860	0.35%	大買/
2020/09/10	1	8.68	0	0.00	8.70	1	26,718	0.00%
2020/09/09	19	8.56	0	0.00	8.60	19	26,769	0.07%
2020/09/08	0	0.00	0	8.66	8.66	0	27,064	0.00%
2020/09/07	1	8.63	0	0.00	8.62	1	27,362	0.00%
2020/09/04	3	8.56	4	8.56	8.58	-1	27,860	0.00%
2020/09/03	0	0.00	10	8.61	8.59	-10	27,964	-0.04%
2020/09/02	1	8.53	0	0.00	8.57	1	27,849	0.00%
2020/09/01	0	0.00	0	8.60	8.60	0	28,084	0.00%
2020/08/31	1	8.65	0	0.00	8.54	1	28,148	0.00%
2020/08/28	0	0.00	1	8.61	8.61	-1	28,056	0.00%
2020/08/27	2	8.53	0	0.00	8.57	2	28,494	0.01%
2020/08/26	1	8.55	0	0.00	8.58	1	28,682	0.00%
2020/08/25	7	8.58	7	8.62	8.58	0	29,029	0.00%
2020/08/24	1	8.53	0	0.00	8.53	1	29,425	0.00%
2020/08/21	2	8.50	2	8.53	8.56	0	29,646	0.00%
2020/08/20	20	8.49	1	8.45	8.41	19	29,657	0.06%
2020/08/19	54	8.69	0.1	8.65	8.65	53.9	29,248	0.18%
2020/08/18	1	8.68	0	0.00	8.67	1	29,074	0.00%
2020/08/17	1	8.69	0	0.00	8.70	1	29,196	0.00%
2020/08/13	6.5	8.65	0	0.00	8.68	6.5	29,262	0.02%
2020/08/12	3	8.67	0	0.00	8.68	3	29,449	0.01%
2020/08/11	16	8.70	0	0.00	8.68	16	29,567	0.05%
2020/08/10	53	8.72	1	8.75	8.72	52	29,663	0.18%
2020/08/07	2	8.65	2	8.71	8.66	0	29,659	0.00%
2020/08/06	6	8.74	10	8.66	8.71	-4	29,540	-0.01%
2020/08/05	4	8.64	0	0.00	8.63	4	29,537	0.01%
2020/08/04	5	8.57	0	0.00	8.58	5	29,689	0.02%
2020/08/03	24	8.58	0	0.00	8.53	24	29,707	0.08%
2020/07/31	8	8.66	0	0.00	8.64	8	29,568	0.03%
2020/07/30	18	8.65	0	0.00	8.66	18	29,583	0.06%
2020/07/29	1	8.75	5	8.73	8.75	-4	29,487	-0.01%
2020/07/28	8	8.56	21	8.61	8.59	-13	29,815	-0.04%
2020/07/27	9	8.65	5	8.68	8.61	4	30,109	0.01%
2020/07/24	8	8.77	6	8.79	8.75	2	30,314	0.01%
2020/07/23	6	8.87	2	8.88	8.86	4	30,505	0.01%
2020/07/22	1	8.86	11	8.86	8.90	-10	30,663	-0.03%
2020/07/21	25	8.90	2	8.90	8.85	23	30,465	0.08%
2020/07/20	22	8.88	28	8.89	8.94	-6	30,241	-0.02%
2020/07/17	3	8.90	0	0.00	8.91	3	30,297	0.01%
2020/07/16	6	8.88	19	8.90	8.87	-13	30,725	-0.04%
2020/07/15	3	8.85	0	0.00	8.86	3	30,708	0.01%
2020/07/14	124.6	8.92	3	8.90	8.88	121.6	30,875	0.39%	大買/鉅額交易
2020/07/13	11	8.74	8	8.76	8.81	3	31,115	0.01%
2020/07/10	8	8.73	13	8.76	8.75	-5	31,523	-0.02%
2020/07/09	59	8.87	40	8.85	8.83	19	31,610	0.06%
2020/07/08	41	8.92	0	0.00	8.92	41	31,802	0.13%
2020/07/07	117	8.96	13	9.01	8.94	104	31,687	0.33%	大買/鉅額交易
2020/07/06	33	9.03	4	9.02	9.04	29	31,066	0.09%
2020/07/03	49	9.47	25	9.47	9.47	24	29,825	0.08%
2020/07/02	45	9.47	26	9.46	9.48	19	28,526	0.07%
2020/07/01	13	9.48	5	9.48	9.48	8	28,038	0.03%
2020/06/30	7	9.44	3	9.40	9.46	4	27,582	0.01%
2020/06/29	6	9.31	1	9.34	9.37	5	27,984	0.02%
2020/06/24	0	0.00	1	9.39	9.34	-1	27,915	0.00%
2020/06/23	32	9.37	0	0.00	9.33	32	28,234	0.11%
2020/06/22	10	9.32	5	9.31	9.32	5	28,295	0.02%
2020/06/19	20	9.35	0	0.00	9.26	20	28,847	0.07%
2020/06/18	12	9.36	0	0.00	9.40	12	28,729	0.04%
2020/06/16	0	0.00	8	9.37	9.39	-8	29,766	-0.03%
2020/06/15	16	9.29	13	9.26	9.27	3	31,261	0.01%
2020/06/12	4	9.06	9	9.07	9.16	-5	31,650	-0.02%
2020/06/11	16	9.24	10	9.36	9.20	6	32,027	0.02%
2020/06/10	3	9.44	1	9.45	9.47	2	31,963	0.01%
2020/06/09	1	9.48	21	9.49	9.48	-20	33,030	-0.06%
2020/06/08	0	0.00	6	9.48	9.49	-6	33,656	-0.02%
2020/06/05	3	9.34	1	9.38	9.40	2	33,743	0.01%
2020/06/04	11	9.35	5	9.36	9.36	6	34,278	0.02%
2020/06/03	4	9.30	154	9.28	9.30	-150	34,614	-0.43%	大賣/鉅額交易
2020/06/02	1	9.15	0	0.00	9.14	1	34,369	0.00%
2020/06/01	6	9.13	115	9.15	9.11	-109	34,332	-0.32%	大賣/鉅額交易
2020/05/29	64	8.99	51	9.05	9.09	13	34,099	0.04%
2020/05/28	10	9.00	0	0.00	9.00	10	33,815	0.03%
2020/05/27	1	9.03	0	0.00	9.07	1	33,948	0.00%
2020/05/26	11	8.98	300	9.05	9.02	-289	34,214	-0.84%	大賣/鉅額交易
2020/05/25	9	8.89	0	0.00	8.97	9	34,322	0.03%
2020/05/22	6	8.97	0	0.00	8.93	6	34,457	0.02%
2020/05/21	2	9.02	200	9.02	9.01	-198	34,522	-0.57%	大賣/鉅額交易
2020/05/20	0	0.00	1	9.05	9.02	-1	34,534	0.00%
2020/05/19	14	9.00	10	9.05	9.00	4	34,542	0.01%
2020/05/18	6	8.92	225	8.98	8.95	-219	34,373	-0.64%	大賣/鉅額交易
2020/05/15	49	8.99	66	8.98	8.95	-17	34,217	-0.05%
2020/05/14	5	9.02	3	8.99	8.99	2	34,006	0.01%
2020/05/13	5	9.04	17	9.03	9.04	-12	33,834	-0.04%
2020/05/12	9	9.03	7	9.03	9.04	2	33,932	0.01%
2020/05/11	15	9.08	17	9.12	9.10	-2	33,846	-0.01%
2020/05/08	14	9.00	5	9.03	8.98	9	33,671	0.03%
2020/05/07	3	8.95	0	0.00	8.93	3	33,666	0.01%
2020/05/06	5	8.86	25	8.94	8.90	-20	33,670	-0.06%
2020/05/05	0	0.00	71	8.93	8.92	-71	33,636	-0.21%
2020/05/04	9	8.80	55	8.88	8.93	-46	33,672	-0.14%
2020/04/30	9	9.07	7	9.07	9.06	2	33,466	0.01%
2020/04/29	20	8.94	9	8.92	8.98	11	33,376	0.03%
2020/04/28	0	0.00	102	8.72	8.76	-102	33,328	-0.31%	大賣/鉅額交易
2020/04/27	135	8.61	3	8.59	8.58	132	34,140	0.39%	大買/鉅額交易
2020/04/24	7	8.44	2	8.44	8.40	5	34,012	0.01%
2020/04/22	16	8.30	31	8.33	8.39	-15	33,930	-0.04%
2020/04/21	18	8.37	0	0.00	8.36	18	33,923	0.05%
2020/04/20	5	8.57	12	8.55	8.56	-7	33,551	-0.02%
2020/04/17	9	8.65	24	8.68	8.60	-15	33,599	-0.04%
2020/04/16	57	8.55	0	0.00	8.51	57	33,464	0.17%
2020/04/15	118	8.65	23	8.62	8.66	95	33,094	0.29%	大買/
2020/04/14	5	8.45	4	8.53	8.51	1	32,751	0.00%
2020/04/13	36	8.36	4	8.34	8.35	32	32,360	0.10%
2020/04/10	3	8.08	13	8.07	8.13	-10	31,789	-0.03%
2020/04/09	2	7.90	8	7.91	7.95	-6	31,596	-0.02%
2020/04/08	23	7.77	0	0.00	7.83	23	31,500	0.07%
2020/04/07	3	7.74	2	7.74	7.76	1	31,386	0.00%
2020/04/06	0	0.00	12	7.59	7.65	-12	31,416	-0.04%
2020/04/01	2	7.54	0	0.00	7.51	2	31,248	0.01%
2020/03/31	518	7.56	0	0.00	7.42	518	31,109	1.67%	大買/鉅額交易
2020/03/30	10	7.56	0	0.00	7.74	10	30,327	0.03%
2020/03/27	13	7.81	11	7.76	7.81	2	30,076	0.01%
2020/03/26	11	7.56	0	0.00	7.60	11	29,712	0.04%
2020/03/25	13	7.56	39	7.52	7.54	-26	29,961	-0.09%
2020/03/24	11	7.33	24	7.32	7.26	-13	29,536	-0.04%
2020/03/23	55	7.03	1	7.02	7.01	54	29,297	0.18%
2020/03/20	15	7.32	15	7.22	7.35	0	29,208	0.00%
2020/03/19	111.9	7.01	77	7.16	6.90	34.9	28,477	0.12%	大買/
2020/03/18	9	7.55	47	7.54	7.50	-38	27,654	-0.14%
2020/03/17	20	7.67	34	7.76	7.60	-14	27,212	-0.05%
2020/03/16	115	8.00	41	8.00	7.93	74	26,615	0.28%	大買/
2020/03/13	38	7.85	42	7.84	8.29	-4	26,174	-0.02%
2020/03/12	124	8.59	12	8.57	8.56	112	24,977	0.45%	大買/鉅額交易
2020/03/11	9	8.98	6	8.94	8.97	3	24,337	0.01%
2020/03/10	116	8.94	22	8.99	9.00	94	24,120	0.39%	大買/
2020/03/09	92	9.04	2	9.11	9.03	90	23,767	0.38%
2020/03/06	30	9.23	1	9.25	9.18	29	23,205	0.12%
2020/03/05	5	9.33	4	9.37	9.36	1	23,122	0.00%
2020/03/04	0	0.00	28	9.21	9.26	-28	23,182	-0.12%
2020/03/03	3	9.20	5.5	9.18	9.17	-2.5	23,128	-0.01%
2020/03/02	11	9.06	11	9.10	9.10	0	23,074	0.00%
2020/02/27	8	9.18	28	9.20	9.16	-20	23,444	-0.09%
2020/02/26	41	9.20	0	0.00	9.21	41	23,176	0.18%
2020/02/25	13	9.25	10	9.23	9.24	3	23,013	0.01%
2020/02/24	17	9.29	0	0.00	9.30	17	23,082	0.07%
2020/02/21	2	9.38	0	0.00	9.36	2	22,923	0.01%
2020/02/20	0	0.00	25	9.42	9.41	-25	22,910	-0.11%
2020/02/19	3	9.42	1	9.40	9.41	2	22,921	0.01%
2020/02/17	35	9.37	0	0.00	9.36	35	23,118	0.15%
2020/02/14	4	9.38	0	0.00	9.41	4	23,340	0.02%
2020/02/13	10	9.39	0	0.00	9.40	10	23,611	0.04%
2020/02/12	3	9.37	0	0.00	9.35	3	24,020	0.01%
2020/02/11	10	9.37	0	0.00	9.36	10	24,391	0.04%
2020/02/10	11	9.29	0	0.00	9.31	11	25,741	0.04%
2020/02/07	13	9.38	0	0.00	9.35	13	26,401	0.05%
2020/02/06	6	9.45	22	9.38	9.49	-16	27,017	-0.06%
2020/02/05	3	9.29	13	9.29	9.33	-10	27,138	-0.04%
2020/02/04	13	9.29	0	0.00	9.29	13	27,028	0.05%
2020/02/03	6	9.12	0	0.00	9.23	6	27,101	0.02%
2020/01/31	22	9.33	0	0.00	9.29	22	26,842	0.08%
2020/01/30	121	9.38	916	9.42	9.26	-795	26,536	-3.00%	大買/大賣/鉅額交易
2020/01/20	11	9.84	5	9.84	9.84	6	25,320	0.02%
2020/01/17	1	9.83	1	9.85	9.85	0	25,290	0.00%
2020/01/16	0	9.83	9	9.83	9.85	-9	25,530	-0.04%
2020/01/15	3	9.84	4	9.87	9.84	-1	25,653	0.00%
2020/01/14	10	9.87	0	0.00	9.88	10	25,665	0.04%
2020/01/13	35	9.81	6	9.81	9.83	29	25,487	0.11%
2020/01/10	16	9.75	0	0.00	9.74	16	25,698	0.06%
2020/01/09	3	9.61	0	0.00	9.63	3	25,855	0.01%
2020/01/08	13	9.58	1	9.56	9.56	12	25,981	0.05%
2020/01/07	9	9.66	20	9.66	9.65	-11	25,779	-0.04%
2020/01/06	14	9.67	31	9.70	9.65	-17	25,811	-0.07%
2020/01/03	3	9.71	1	9.75	9.76	2	25,773	0.01%
2020/01/02	11	9.74	3	9.75	9.72	8	25,819	0.03%
2019/12/31	251	9.75	1	9.74	9.73	250	25,702	0.97%	大買/鉅額交易
2019/12/30	1	9.77	6	9.78	9.72	-5	25,617	-0.02%
2019/12/27	2	9.80	0	0.00	9.79	2	25,536	0.01%
2019/12/26	52	9.80	0	0.00	9.79	52	25,435	0.20%
2019/12/25	3	9.80	68	9.80	9.81	-65	25,467	-0.26%
2019/12/24	0	0.00	80	9.83	9.81	-80	25,460	-0.31%
2019/12/23	21	9.82	0	0.00	9.87	21	25,535	0.08%
2019/12/20	1	9.86	11	9.85	9.81	-10	25,509	-0.04%
2019/12/19	4	9.85	5	9.85	9.89	-1	25,067	0.00%
2019/12/18	12	9.88	5	9.91	9.90	7	24,854	0.03%
2019/12/17	3	9.81	46	9.83	9.93	-43	24,888	-0.17%
2019/12/16	8	9.83	2	9.85	9.81	6	24,640	0.02%
2019/12/13	39	9.88	24	9.90	9.91	15	24,391	0.06%
2019/12/12	25	9.74	0	0.00	9.77	25	23,478	0.11%
2019/12/11	2	9.67	0	0.00	9.69	2	23,270	0.01%
2019/12/10	4	9.66	0	0.00	9.66	4	23,292	0.02%
2019/12/09	2	9.68	0	0.00	9.66	2	23,321	0.01%
2019/12/06	1	9.62	0	0.00	9.65	1	23,362	0.00%
2019/12/05	50	9.63	0	0.00	9.62	50	23,280	0.21%
2019/12/04	18	9.54	3	9.54	9.58	15	23,074	0.07%
2019/12/03	11	9.62	3	9.63	9.62	8	22,973	0.03%
2019/12/02	112	9.66	11	9.66	9.66	101	22,910	0.44%	大買/鉅額交易
2019/11/29	39	9.78	5	9.72	9.71	34	22,714	0.15%
2019/11/28	2	9.80	9	9.81	9.80	-7	22,477	-0.03%
2019/11/27	39	9.86	0	0.00	9.82	39	22,536	0.17%
2019/11/26	11	9.90	6	9.91	9.87	5	22,388	0.02%
2019/11/25	7	9.90	1	9.84	9.92	6	21,636	0.03%
2019/11/22	3	9.87	2	9.83	9.88	1	22,022	0.00%
2019/11/21	21	9.77	2	9.78	9.78	19	21,968	0.09%
2019/11/20	3	9.84	2	9.87	9.87	1	21,685	0.00%
2019/11/19	2	9.86	0	0.00	9.92	2	21,566	0.01%
2019/11/15	1	9.86	72	9.93	9.90	-71	21,380	-0.33%
2019/11/14	1	9.83	0	0.00	9.83	1	21,305	0.00%
2019/11/13	7	9.90	2	9.89	9.89	5	21,386	0.02%
2019/11/12	4	9.97	1	9.97	9.97	3	21,254	0.01%
2019/11/11	9	9.88	43	9.87	9.89	-34	21,061	-0.16%
2019/11/08	15	10.02	23	10.08	10.00	-8	20,524	-0.04%
2019/11/07	52	10.06	36	10.13	10.10	16	20,082	0.08%
2019/11/06	44	9.96	21	9.92	9.94	23	18,601	0.12%
2019/11/05	25	9.82	31	9.82	9.86	-6	18,098	-0.03%
2019/11/04	35	9.62	8	9.64	9.65	27	17,590	0.15%
2019/10/31	5	9.54	3	9.55	9.50	2	17,750	0.01%
2019/10/30	0	0.00	3	9.51	9.53	-3	17,597	-0.02%
2019/10/29	0	0.00	10	9.47	9.48	-10	17,591	-0.06%
2019/10/28	0	0.00	10	9.49	9.50	-10	17,499	-0.06%
2019/10/25	0	0.00	8	9.53	9.47	-8	17,436	-0.05%
2019/10/24	0	0.00	81	9.53	9.54	-81	17,336	-0.47%
2019/10/23	1	9.43	1	9.41	9.41	0	17,087	0.00%
2019/10/21	11	9.45	1.7	9.44	9.45	9.3	16,986	0.05%
2019/10/18	1	9.41	0	0.00	9.47	1	16,897	0.01%
2019/10/17	5	9.35	5	9.39	9.46	0	16,469	0.00%
2019/10/15	1	9.25	0	0.00	9.24	1	16,026	0.01%
2019/10/14	0	0.00	2	9.25	9.27	-2	16,051	-0.01%
2019/10/09	203	9.15	0	9.12	9.11	203	15,930	1.27%	大買/鉅額交易
2019/10/08	3	9.21	5	9.21	9.20	-2	15,837	-0.01%
2019/10/07	6	9.16	3	9.18	9.15	3	15,905	0.02%
2019/10/03	12	9.15	5	9.17	9.14	7	15,974	0.04%
2019/09/27	0	0.00	20	9.29	9.24	-20	16,020	-0.12%
2019/09/26	3	9.31	0	0.00	9.31	3	16,324	0.02%
2019/09/25	3	9.31	6	9.37	9.34	-3	16,467	-0.02%
2019/09/23	0	0.00	3	9.40	9.39	-3	16,623	-0.02%
2019/09/20	3	9.38	7	9.39	9.37	-4	16,873	-0.02%
2019/09/19	6	9.43	6	9.41	9.42	0	16,626	0.00%
2019/09/18	1	9.43	2	9.42	9.42	-1	16,719	-0.01%
2019/09/17	52	9.44	0	0.00	9.45	52	16,676	0.31%
2019/09/16	8	9.47	0	0.00	9.44	8	16,935	0.05%
2019/09/12	4	9.43	15	9.43	9.44	-11	16,974	-0.06%
2019/09/11	21	9.39	5	9.37	9.40	16	17,073	0.09%
2019/09/10	30	9.35	5	9.33	9.39	25	16,977	0.15%
2019/09/09	1	9.30	0	0.00	9.32	1	16,832	0.01%
2019/09/06	0	0.00	20	9.26	9.25	-20	16,853	-0.12%
2019/09/05	12	9.18	0.2	9.22	9.28	11.8	16,910	0.07%
2019/09/04	1	9.13	10	9.13	9.15	-9	16,818	-0.05%
2019/09/03	5	9.10	1	9.11	9.07	4	16,907	0.02%
2019/09/02	10	9.12	0	0.00	9.13	10	16,980	0.06%
2019/08/30	0	0.00	70	9.05	9.09	-70	17,154	-0.41%
2019/08/29	1	8.99	1	8.99	8.99	0	17,126	0.00%
2019/08/28	4	9.03	6	9.03	9.02	-2	17,213	-0.01%
2019/08/27	12	9.00	0	0.00	8.96	12	17,343	0.07%
2019/08/26	23	9.00	5	9.01	9.00	18	17,126	0.11%
2019/08/23	0.5	9.05	0	0.00	9.05	0.5	17,253	0.00%
2019/08/22	1	9.07	0	0.00	9.06	1	17,462	0.01%
2019/08/21	5	9.10	0	0.00	9.05	5	19,290	0.03%
2019/08/19	23	9.15	22	9.14	9.13	1	19,450	0.01%
2019/08/16	4	9.12	2	9.16	9.16	2	19,725	0.01%
2019/08/15	10	9.00	0	0.00	9.01	10	19,763	0.05%
2019/08/14	7	9.09	0	0.00	9.06	7	20,211	0.03%
2019/08/13	7	9.09	13	9.10	9.06	-6	20,299	-0.03%
2019/08/12	3	9.15	4	9.08	9.12	-1	20,643	0.00%
2019/08/08	1	9.09	0	0.00	9.06	1	20,972	0.00%
2019/08/07	319	8.99	0	0.00	8.99	319	21,188	1.51%	大買/鉅額交易
2019/08/06	22	8.98	10	8.93	9.02	12	21,745	0.06%
2019/08/05	25	9.11	0	0.00	9.08	25	21,641	0.12%
2019/08/02	10	9.13	0	0.00	9.15	10	21,731	0.05%
2019/08/01	8	9.22	0	0.00	9.22	8	22,011	0.04%
2019/07/31	1.9	9.30	11	9.36	9.28	-9.1	22,200	-0.04%
2019/07/30	5	9.34	9	9.35	9.37	-4	22,246	-0.02%
2019/07/29	4	9.33	10	9.33	9.35	-6	22,397	-0.03%
2019/07/26	24	9.31	0	0.00	9.32	24	22,450	0.11%
2019/07/25	14	9.25	0	0.00	9.25	14	22,706	0.06%
2019/07/24	36	9.27	1	9.27	9.27	35	23,004	0.15%
2019/07/23	15	9.27	0	0.00	9.26	15	23,066	0.07%
2019/07/22	3	9.34	0	0.00	9.32	3	23,024	0.01%
2019/07/19	2	9.37	16	9.38	9.32	-14	23,094	-0.06%
2019/07/17	17	9.35	3	9.38	9.37	14	23,174	0.06%
2019/07/16	3	9.36	0	0.00	9.43	3	22,952	0.01%
2019/07/15	3	9.38	10	9.37	9.40	-7	22,868	-0.03%
2019/07/12	35	9.43	18	9.44	9.41	17	23,187	0.07%
2019/07/11	8	9.44	2	9.45	9.48	6	23,178	0.03%
2019/07/10	15	9.29	8	9.31	9.29	7	23,037	0.03%
2019/07/09	2	9.29	0	0.00	9.28	2	23,142	0.01%
2019/07/08	14	9.30	2	9.30	9.33	12	23,172	0.05%
2019/07/05	15	9.32	2	9.32	9.32	13	23,361	0.06%
2019/07/04	10	9.33	2	9.32	9.32	8	23,841	0.03%
2019/07/03	0	0.00	2	9.51	9.50	-2	23,813	-0.01%
2019/07/02	2	9.51	5	9.55	9.55	-3	23,719	-0.01%
2019/07/01	24	9.48	4	9.52	9.50	20	23,633	0.08%
2019/06/28	62	9.47	7	9.56	9.47	55	23,650	0.23%
2019/06/27	0	0.00	5	9.54	9.50	-5	23,736	-0.02%
2019/06/26	2	9.45	0	0.00	9.50	2	24,068	0.01%
2019/06/25	2	9.51	0	0.00	9.54	2	24,332	0.01%
2019/06/24	0	0.00	15	9.49	9.53	-15	24,293	-0.06%
2019/06/21	3	9.43	0	0.00	9.46	3	24,438	0.01%
2019/06/19	0	9.42	3	9.47	9.47	-3	24,178	-0.01%
2019/06/18	0	0.00	1	9.36	9.36	-1	24,121	0.00%
2019/06/17	3	9.33	0	0.00	9.31	3	24,248	0.01%
2019/06/14	1	9.27	1	9.29	9.27	0	24,662	0.00%
2019/06/13	6	9.29	0	0.00	9.27	6	24,631	0.02%
2019/06/12	5	9.33	120	9.32	9.37	-115	25,001	-0.46%	大賣/鉅額交易
2019/06/11	2	9.48	0.7	9.46	9.43	1.3	25,018	0.01%
2019/06/10	37	9.51	7	9.52	9.53	30	24,867	0.12%
2019/06/06	5	9.41	1	9.45	9.45	4	24,846	0.02%
2019/06/05	80	9.34	0	0.00	9.33	80	24,822	0.32%
2019/06/04	22	9.29	0	0.00	9.30	22	24,760	0.09%
2019/06/03	4	9.22	0	0.00	9.25	4	24,647	0.02%
2019/05/31	12	9.26	7	9.23	9.30	5	24,643	0.02%
2019/05/29	8	9.13	93	9.13	9.10	-85	24,505	-0.35%
2019/05/28	6	9.19	0	0.00	9.14	6	24,400	0.02%
2019/05/27	1	9.18	1	9.22	9.23	0	22,768	0.00%
2019/05/24	7	9.20	73	9.22	9.20	-66	22,801	-0.29%
2019/05/23	2	9.15	3	9.20	9.20	-1	22,752	0.00%
2019/05/22	71	9.34	15	9.27	9.30	56	22,513	0.25%
2019/05/21	48	9.45	9	9.33	9.42	39	22,425	0.17%
2019/05/20	1	9.13	2	9.17	9.16	-1	21,915	0.00%
2019/05/17	30	9.05	0	0.00	9.05	30	21,729	0.14%
2019/05/16	26	9.11	0	0.00	9.03	26	21,397	0.12%
2019/05/15	18	9.25	5	9.24	9.23	13	21,106	0.06%
2019/05/14	43	9.27	0	0.00	9.21	43	21,090	0.20%
2019/05/13	5	9.50	0	0.00	9.48	5	20,271	0.02%
2019/05/10	27	9.50	0	0.00	9.48	27	20,290	0.13%
2019/05/09	35	9.55	100	9.57	9.50	-65	20,104	-0.32%
2019/05/08	11	9.68	5	9.70	9.65	6	19,659	0.03%
2019/05/07	9	9.79	71	9.80	9.75	-62	19,271	-0.32%
2019/05/06	24	9.82	25	9.81	9.81	-1	19,210	-0.01%
2019/05/03	4	9.93	0	0.00	9.92	4	19,237	0.02%
2019/05/02	34	9.92	2	9.95	9.91	32	19,193	0.17%
2019/04/30	24	9.94	30	9.93	9.95	-6	18,925	-0.03%
2019/04/26	10	9.92	0	0.00	9.96	10	18,447	0.05%
2019/04/25	14	9.96	0	0.00	9.96	14	18,460	0.08%
2019/04/24	10	9.97	0	0.00	9.97	10	18,421	0.05%
2019/04/23	15	9.96	0	0.00	9.99	15	18,498	0.08%
2019/04/22	10	10.00	98	10.00	9.99	-88	18,469	-0.48%
2019/04/19	4	10.00	0	0.00	10.00	4	18,512	0.02%
2019/04/18	8	10.00	0	0.00	10.00	8	18,539	0.04%
2019/04/16	1	10.00	0	0.00	10.05	1	18,438	0.01%
2019/04/15	10	10.00	2	10.05	10.00	8	18,479	0.04%
2019/04/12	5	10.05	62	10.00	10.10	-57	18,693	-0.30%
2019/04/11	13	10.05	0	0.00	10.05	13	18,594	0.07%
2019/04/10	4	10.05	2	10.08	10.05	2	18,387	0.01%
2019/04/09	13.1	10.05	10.7	10.05	10.05	2.4	17,940	0.01%
2019/04/08	5	10.00	0	0.00	10.05	5	17,801	0.03%
2019/04/02	0	10.05	0	0.00	10.05	0	17,350	0.00%
2019/04/01	104	10.05	2	10.05	10.05	102	17,227	0.59%	大買/鉅額交易
2019/03/29	0.5	10.20	201	10.19	10.30	-200.5	16,867	-1.19%	大賣/鉅額交易
2019/03/28	3.5	10.01	0	10.10	10.15	3.5	16,524	0.02%
2019/03/27	20	10.10	0	0.00	10.05	20	16,354	0.12%
2019/03/26	0	0.00	0.4	10.05	10.10	-0.4	16,401	0.00%
2019/03/25	15	10.01	0	0.00	10.00	15	16,538	0.09%
2019/03/22	3	10.15	0	0.00	10.20	3	16,380	0.02%
2019/03/21	1	10.20	0	0.00	10.20	1	16,388	0.01%
2019/03/19	20	10.20	24	10.15	10.15	-4	16,204	-0.02%
2019/03/18	0	0.00	20	10.03	10.10	-20	15,988	-0.13%
2019/03/15	2.2	9.98	0.1	10.00	10.05	2	16,111	0.01%
2019/03/11	2	9.90	1	9.95	9.90	1	16,141	0.01%
2019/03/08	13	9.93	0	0.00	9.92	13	16,271	0.08%
2019/03/06	2	9.93	0	0.00	9.91	2	17,429	0.01%
2019/03/05	5	9.91	0	0.00	9.90	5	17,481	0.03%
2019/03/04	8	9.94	1	9.98	9.94	7	17,435	0.04%
2019/02/26	15	9.99	30	9.99	9.97	-15	17,387	-0.09%
2019/02/25	1	9.97	0.2	10.00	10.00	0.8	17,307	0.00%
2019/02/22	15	9.98	0	0.00	9.99	15	17,440	0.09%
2019/02/21	2	10.00	0	0.00	10.00	2	17,543	0.01%
2019/02/20	2	9.96	0	0.00	10.00	2	17,636	0.01%
2019/02/19	2	9.95	0	0.00	9.97	2	17,617	0.01%
2019/02/15	3	9.87	0	0.00	9.86	3	17,768	0.02%
2019/02/14	19	9.87	0	0.00	9.86	19	17,845	0.11%
2019/02/13	5	9.97	3	9.89	9.94	2	17,924	0.01%
2019/02/12	12.2	9.88	2	9.88	9.90	10.2	17,928	0.06%
2019/02/11	1	9.98	2	9.99	9.91	-1	18,096	-0.01%
2019/01/25	2	9.87	0	0.00	9.97	2	18,010	0.01%
2019/01/24	12	9.81	6	9.82	9.92	6	17,936	0.03%
2019/01/23	1	9.86	0	0.00	9.81	1	18,096	0.01%
2019/01/22	2	9.90	3	9.92	9.90	-1	18,200	-0.01%
2019/01/21	2	9.98	1	9.97	9.95	1	18,219	0.01%
2019/01/16	0	0.00	1	9.95	9.91	-1	19,767	-0.01%
2019/01/15	3	9.94	0	0.00	9.93	3	20,161	0.01%
2019/01/14	2	9.81	1	9.84	9.81	1	20,159	0.00%
2019/01/11	3	9.88	0	0.00	9.91	3	20,775	0.01%
2019/01/10	2	9.85	2	9.90	9.90	0	21,140	0.00%
2019/01/09	10	9.85	11	9.88	9.90	-1	21,541	0.00%
2019/01/04	36	9.50	0	0.00	9.45	36	22,438	0.16%
2019/01/03	4	9.66	0	0.00	9.63	4	23,773	0.02%
2019/01/02	2	9.75	0	0.00	9.68	2	24,026	0.01%
2018/12/28	0	0.00	10	9.74	9.72	-10	24,167	-0.04%
2018/12/26	11	9.65	0	0.00	9.61	11	24,823	0.04%
2018/12/25	11	9.61	16	9.56	9.62	-5	24,968	-0.02%
2018/12/22	4	9.74	0	0.00	9.73	4	25,680	0.02%
2018/12/21	21	9.61	8	9.65	9.77	13	26,107	0.05%
2018/12/20	12	9.66	0	0.00	9.63	12	26,950	0.04%
2018/12/19	3	9.74	0	0.00	9.75	3	27,316	0.01%
2018/12/18	125	9.75	0	0.00	9.71	125	27,273	0.46%	大買/鉅額交易
2018/12/14	13	9.95	0	0.00	9.95	13	27,423	0.05%
2018/12/13	0	0.00	1	9.99	9.99	-1	27,602	0.00%
2018/12/12	1	9.94	21	9.92	9.93	-20	27,862	-0.07%
2018/12/11	3	9.91	0	0.00	10.00	3	27,790	0.01%
2018/12/10	4	9.94	0	0.00	9.91	4	27,961	0.01%
2018/12/07	0	0.00	9	10.05	10.05	-9	27,942	-0.03%
2018/12/06	10	9.97	0	0.00	9.97	10	28,098	0.04%
2018/12/04	1	10.15	0	0.00	10.15	1	28,309	0.00%
2018/12/03	1	10.15	1	10.15	10.15	0	28,223	0.00%
2018/11/30	0	0.00	1	10.20	10.00	-1	28,230	0.00%
2018/11/29	1	10.00	1	10.05	9.99	0	27,607	0.00%
2018/11/28	3	9.99	0	0.00	10.05	3	27,533	0.01%
2018/11/23	0	0.00	8	10.00	10.00	-8	27,591	-0.03%
2018/11/20	3	10.00	7	10.00	10.00	-4	27,449	-0.01%
2018/11/15	5	10.00	0	0.00	10.05	5	27,313	0.02%
2018/11/13	1	10.00	0	10.05	10.00	1	27,466	0.00%
2018/11/12	1	10.00	10	9.95	10.05	-9	27,341	-0.03%
2018/11/09	5	10.15	0	0.00	10.10	5	27,378	0.02%
2018/11/08	10	10.10	0	0.00	10.15	10	27,347	0.04%
2018/11/07	4	10.00	15	10.05	10.10	-11	27,310	-0.04%
2018/11/06	9	9.95	3	9.98	9.93	6	27,451	0.02%
2018/11/05	3	9.90	30	9.86	9.95	-27	27,692	-0.10%
2018/11/02	6	9.89	2	9.93	9.96	4	27,713	0.01%
2018/11/01	60	9.93	0	0.00	9.90	60	27,817	0.22%
2018/10/31	8	9.92	0	0.00	9.93	8	27,948	0.03%
2018/10/30	13	9.72	5	9.73	9.76	8	27,967	0.03%
2018/10/29	0	0.00	20	9.53	9.60	-20	28,118	-0.07%
2018/10/26	6	9.55	0	0.00	9.55	6	28,463	0.02%
2018/10/25	14	9.52	0	0.00	9.51	14	28,360	0.05%
2018/10/24	15	9.74	100	9.84	9.76	-85	27,969	-0.30%
2018/10/23	28	9.96	0	0.00	9.94	28	27,462	0.10%
2018/10/22	3	9.95	0	0.00	10.05	3	27,152	0.01%
2018/10/19	47	10.00	111	10.00	10.00	-64	27,173	-0.24%	大賣/
2018/10/18	7	10.05	0	0.00	10.10	7	27,036	0.03%
2018/10/17	5	10.23	0	0.00	10.20	5	26,848	0.02%
2018/10/16	13	10.22	4	10.20	10.20	9	26,642	0.03%
2018/10/15	40	10.17	27	10.15	10.25	13	26,525	0.05%
2018/10/12	31	10.18	172	10.03	10.35	-141	26,253	-0.54%	大賣/鉅額交易
2018/10/11	105	10.28	8	10.31	10.20	97	25,918	0.37%	大買/
2018/10/09	4	10.88	28	10.90	10.85	-24	24,426	-0.10%
2018/10/08	1	10.90	0	0.00	10.90	1	24,243	0.00%
2018/10/05	17	10.93	0	0.00	10.95	17	24,502	0.07%
2018/10/04	5	11.00	4	11.05	11.00	1	25,037	0.00%
2018/10/03	4	11.10	0	0.00	11.15	4	25,398	0.02%
2018/10/02	15	11.17	10	11.35	11.20	5	26,319	0.02%
2018/10/01	0.7	11.35	5	11.40	11.40	-4.3	26,335	-0.02%
2018/09/28	0	0.00	5	11.41	11.40	-5	26,474	-0.02%
2018/09/27	0	0.00	35	11.36	11.45	-35	26,475	-0.13%
2018/09/26	2	11.15	53	11.17	11.25	-51	25,767	-0.20%
2018/09/25	0	0.00	7	11.14	11.15	-7	26,034	-0.03%
2018/09/21	0	0.00	14	11.05	11.10	-14	26,434	-0.05%
2018/09/20	1	11.00	4	11.00	10.95	-3	26,257	-0.01%
2018/09/19	100	10.93	0	0.00	11.00	100	26,480	0.38%
2018/09/18	0.9	10.85	0	0.00	10.85	0.9	26,422	0.00%
2018/09/17	8	10.93	0	0.00	10.90	8	26,281	0.03%
2018/09/12	4	10.81	3	10.80	10.80	1	26,327	0.00%
2018/09/11	13	10.75	150	10.78	10.80	-137	26,318	-0.52%	大賣/鉅額交易
2018/09/10	11	10.72	2	10.70	10.75	9	26,532	0.03%
2018/09/07	2	10.85	0	0.00	10.80	2	27,267	0.01%
2018/09/06	49	10.75	0	0.00	10.80	49	27,401	0.18%
2018/09/05	63	10.89	0	0.00	10.80	63	27,301	0.23%
2018/09/04	18	10.96	1	10.95	10.95	17	27,037	0.06%
2018/09/03	1	11.00	0	0.00	11.00	1	27,172	0.00%
2018/08/31	0	0.00	20	11.01	11.10	-20	27,395	-0.07%
2018/08/30	42	11.05	2.2	11.00	10.95	39.8	27,363	0.15%
2018/08/29	46	11.05	0	0.00	11.10	46	27,484	0.17%
2018/08/28	0	0.00	15	11.05	11.05	-15	27,586	-0.05%
2018/08/27	4	10.95	2.3	10.99	10.95	1.7	27,742	0.01%
2018/08/24	1	10.95	0	0.00	11.00	1	27,819	0.00%
2018/08/23	2	10.95	0	0.00	11.00	2	28,716	0.01%
2018/08/22	3	10.95	1	10.95	10.95	2	29,422	0.01%
2018/08/21	1	10.90	5	11.00	11.00	-4	29,663	-0.01%
2018/08/20	22	10.88	0	0.00	10.85	22	29,777	0.07%
2018/08/16	14	10.89	0	0.00	10.95	14	29,858	0.05%
2018/08/15	3	10.85	0	0.00	10.85	3	29,768	0.01%
2018/08/14	2	10.90	3	10.92	10.90	-1	29,911	0.00%
2018/08/13	13	10.90	0	0.00	10.85	13	30,059	0.04%
2018/08/10	2	11.00	0	11.05	11.00	2	30,506	0.01%
2018/08/09	16	11.01	0	0.00	11.00	16	30,503	0.05%
2018/08/08	1	11.00	0	11.00	11.05	1	31,054	0.00%
2018/08/07	1	10.95	0	0.00	10.95	1	31,079	0.00%
2018/08/06	2	10.90	2	11.00	10.95	0	31,072	0.00%
2018/08/03	4	11.00	0	0.00	11.05	4	30,918	0.01%
2018/08/02	17	11.00	10	11.05	11.00	7	30,925	0.02%
2018/08/01	24	11.10	5	11.15	11.20	19	30,827	0.06%
2018/07/31	0	0.00	21	11.14	11.20	-21	30,860	-0.07%
2018/07/30	7	11.10	3	11.05	11.10	4	30,818	0.01%
2018/07/27	40	11.15	0	0.00	11.15	40	30,937	0.13%
2018/07/26	1.3	11.19	0	0.00	11.20	1.3	31,232	0.00%
2018/07/25	10	11.20	44	11.11	11.20	-34	31,808	-0.11%
2018/07/24	0.2	11.00	0	0.00	11.05	0.2	31,884	0.00%
2018/07/23	3	11.00	0	0.00	11.00	3	32,062	0.01%
2018/07/16	5	10.96	0	0.00	10.95	5	36,199	0.01%
2018/07/13	52.5	10.95	0	0.00	11.00	52.5	36,553	0.14%
2018/07/12	39.1	10.95	5	11.00	11.00	34.1	36,217	0.09%
2018/07/11	0	0.00	10	11.45	11.45	-10	35,542	-0.03%
2018/07/10	0	0.00	5	11.40	11.40	-5	35,109	-0.01%
2018/07/09	0	0.00	2	11.40	11.40	-2	34,338	-0.01%
2018/07/05	1	11.30	2	11.30	11.35	-1	34,131	0.00%
2018/07/04	2	11.30	0	0.00	11.40	2	34,416	0.01%
2018/07/03	2	11.25	7	11.35	11.35	-5	34,469	-0.01%
2018/06/29	0	0.00	5	11.20	11.15	-5	33,748	-0.01%
2018/06/28	5	11.10	5	11.10	11.10	0	33,622	0.00%
2018/06/27	12	11.20	0	0.00	11.15	12	33,632	0.04%
2018/06/22	28	11.05	2	11.10	11.05	26	33,898	0.08%
2018/06/21	1	11.15	7	11.16	11.10	-6	34,150	-0.02%
2018/06/19	29	11.09	0	0.00	11.05	29	34,671	0.08%
2018/06/15	32	11.13	0	0.00	11.20	32	34,349	0.09%
2018/06/14	16	11.20	0	0.00	11.15	16	33,571	0.05%
2018/06/13	11.5	11.30	2	11.35	11.30	9.5	33,422	0.03%
2018/06/11	0	0.00	10	11.50	11.50	-10	34,449	-0.03%
2018/06/08	1	11.45	0	0.00	11.50	1	34,826	0.00%
2018/06/07	2	11.55	0	0.00	11.55	2	35,044	0.01%
2018/06/06	0	11.45	1	11.45	11.45	-1	35,311	0.00%
2018/06/05	0	11.45	5	11.45	11.45	-5	35,361	-0.01%
2018/06/04	1	11.35	5	11.40	11.40	-4	35,276	-0.01%
2018/06/01	2	11.30	1	11.35	11.35	1	35,316	0.00%
2018/05/31	23	11.27	30	11.28	11.25	-7	35,358	-0.02%
2018/05/30	91	11.10	0	0.00	11.10	91	34,748	0.26%
2018/05/29	51	11.40	0	0.00	11.35	51	34,448	0.15%
2018/05/28	2	11.55	5	11.55	11.50	-3	34,649	-0.01%
2018/05/24	3	11.50	3	11.52	11.50	0	35,263	0.00%
2018/05/23	12	11.40	0	0.00	11.40	12	36,062	0.03%
2018/05/22	35	11.56	0	0.00	11.50	35	36,335	0.10%
2018/05/21	8	11.65	5	11.63	11.65	3	36,840	0.01%
2018/05/18	5	11.50	85	11.52	11.55	-80	37,681	-0.21%
2018/05/17	2	11.45	0	0.00	11.35	2	37,469	0.01%
2018/05/16	4	11.30	6	11.40	11.40	-2	37,483	-0.01%
2018/05/15	1	11.20	2	11.20	11.20	-1	37,668	0.00%
2018/05/14	10	11.20	1	11.20	11.20	9	39,051	0.02%
2018/05/11	8	11.11	2	11.15	11.20	6	39,321	0.02%
2018/05/10	1	11.10	0	0.00	11.10	1	39,292	0.00%
2018/05/09	0	0.00	20	11.10	11.15	-20	39,327	-0.05%
2018/05/08	0	0.00	5	11.05	11.05	-5	39,516	-0.01%
2018/05/07	6	10.95	40	10.95	10.95	-34	39,532	-0.09%
2018/05/03	0	0.00	1	11.00	11.00	-1	39,683	0.00%
2018/05/02	3	11.10	8	11.24	11.05	-5	39,779	-0.01%
2018/04/30	4	11.18	1	11.20	11.25	3	39,665	0.01%
2018/04/27	2	10.95	3	11.00	11.00	-1	40,057	0.00%
2018/04/26	14	10.99	2	11.00	10.95	12	40,177	0.03%
2018/04/25	20	10.95	47	10.93	10.95	-27	40,096	-0.07%
2018/04/24	33	11.08	27.6	10.97	11.05	5.4	40,102	0.01%
2018/04/23	7	10.98	18	10.97	11.05	-11	39,666	-0.03%
2018/04/19	3	10.57	0	0.00	10.60	3	37,944	0.01%
2018/04/18	0	0.00	0.3	10.40	10.45	-0.3	37,983	0.00%
2018/04/17	0	0.00	1	10.45	10.35	-1	38,857	0.00%
2018/04/16	3	10.50	0	0.00	10.45	3	40,208	0.01%
2018/04/13	0	0.00	40	10.50	10.60	-40	40,724	-0.10%
2018/04/12	6	10.56	5	10.55	10.55	1	41,261	0.00%
2018/04/11	35	10.50	1	10.55	10.50	34	41,599	0.08%
2018/04/10	0	0.00	32	10.45	10.55	-32	41,464	-0.08%
2018/04/03	0	0.00	1	10.35	10.35	-1	40,782	0.00%
2018/03/30	0	0.00	4	10.40	10.40	-4	40,939	-0.01%
2018/03/29	1	10.25	0	0.00	10.30	1	40,860	0.00%
2018/03/28	1	10.30	0	0.00	10.35	1	40,760	0.00%
2018/03/27	8	10.35	0	0.00	10.45	8	40,705	0.02%
2018/03/26	5	10.25	50	10.25	10.30	-45	40,869	-0.11%
2018/03/23	38	10.27	5	10.25	10.35	33	41,661	0.08%
2018/03/22	31	10.48	19	10.50	10.45	12	41,967	0.03%
2018/03/21	11	10.50	0	0.00	10.45	11	42,075	0.03%
2018/03/20	10	10.50	3	10.55	10.50	7	42,484	0.02%
2018/03/19	0	0.00	3	10.55	10.55	-3	42,833	-0.01%
2018/03/16	16	10.49	2	10.60	10.65	14	42,997	0.03%
2018/03/15	7	10.48	1	10.50	10.55	6	42,694	0.01%
2018/03/14	1	10.50	0.2	10.50	10.50	0.8	42,621	0.00%
2018/03/12	1	10.55	3.9	10.59	10.60	-2.9	42,230	-0.01%
2018/03/08	0	0.00	7	10.40	10.40	-7	42,817	-0.02%
2018/03/06	0	0.00	10	10.40	10.40	-10	44,019	-0.02%
2018/03/05	1	10.30	12	10.34	10.30	-11	44,215	-0.02%
2018/03/01	1	10.45	0	0.00	10.50	1	43,345	0.00%
2018/02/27	21	10.60	0	0.00	10.50	21	42,976	0.05%
2018/02/26	28	10.59	1	10.75	10.55	27	42,557	0.06%
2018/02/23	11	10.60	8	10.67	10.65	3	42,270	0.01%
2018/02/22	43	10.38	0	0.00	10.50	43	42,017	0.10%
2018/02/21	64	10.37	35	10.47	10.50	29	42,642	0.07%
2018/02/12	27	10.42	47	10.38	10.35	-20	41,988	-0.05%
2018/02/09	32	9.92	46	9.91	10.00	-14	40,886	-0.03%
2018/02/07	8	10.12	29	10.17	10.10	-21	40,462	-0.05%
2018/02/06	79	9.99	23	10.06	9.89	56	39,683	0.14%
2018/02/05	9	10.44	0	0.00	10.50	9	38,247	0.02%
2018/02/02	0	0.00	7	10.65	10.65	-7	37,800	-0.02%
2018/02/01	11	10.71	10	10.70	10.65	1	37,795	0.00%
2018/01/31	4	10.61	22	10.51	10.70	-18	37,516	-0.05%
2018/01/30	2	10.70	0.8	10.70	10.70	1.2	37,117	0.00%
2018/01/29	1	10.70	103	10.75	10.75	-102	36,855	-0.28%	大賣/鉅額交易
2018/01/26	2.8	10.74	2	10.75	10.75	0.8	36,548	0.00%
2018/01/25	0	0.00	1	10.75	10.80	-1	36,219	0.00%
2018/01/24	5	10.70	10	10.65	10.75	-5	35,920	-0.01%
2018/01/23	12	10.66	0	0.00	10.70	12	35,434	0.03%
2018/01/22	3	10.77	7	10.80	10.85	-4	34,580	-0.01%
2018/01/19	13	10.83	0	0.00	10.90	13	34,377	0.04%
2018/01/18	49	10.85	26	10.90	10.90	23	33,891	0.07%
2018/01/17	22	10.69	30	10.78	10.80	-8	33,208	-0.02%
2018/01/16	9	10.63	13	10.74	10.75	-4	32,638	-0.01%
2018/01/15	0	0.00	8	10.70	10.70	-8	32,107	-0.02%
2018/01/12	10	10.50	3	10.53	10.50	7	31,607	0.02%
2018/01/11	38	10.51	5	10.45	10.45	33	31,135	0.11%
2018/01/10	3	10.67	51	10.64	10.65	-48	30,470	-0.16%
2018/01/09	6	10.39	42	10.35	10.40	-36	29,098	-0.12%
2018/01/08	8	10.33	7	10.37	10.35	1	28,502	0.00%
2018/01/05	3	10.20	4	10.19	10.20	-1	27,803	0.00%
2018/01/04	2	10.10	0	0.00	10.10	2	27,439	0.01%
2018/01/03	1.3	10.10	0.1	10.10	10.10	1.2	27,268	0.00%
2018/01/02	13.3	10.14	0	0.00	10.10	13.3	26,974	0.05%