開發金 (2883)-永豐金-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
13.45
漲跌
▼0.05
漲幅
-0.37%
成交量
23,503張
產業
上市金融類股
1939人加入追蹤

立即追蹤
本地時間:14:30

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

開發金 (2883)籌碼相關－永豐金-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

永豐金-松山券商分點個股進出
永豐金-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
2024/04/26	5	13.50	0	0.00	13.45	5	48,260	0.01%
2024/04/25	32	13.45	0	0.00	13.50	32	48,311	0.07%
2024/04/24	10	13.60	50.3	13.69	13.70	-40.3	48,536	-0.08%
2024/04/23	2.2	13.60	1	13.60	13.55	1.2	48,991	0.00%
2024/04/22	0.1	13.49	17.8	13.49	13.50	-17.7	49,563	-0.04%
2024/04/19	42.1	13.22	11.1	13.19	13.20	31	49,397	0.06%
2024/04/18	0.1	13.55	10	13.55	13.50	-9.9	48,701	-0.02%
2024/04/17	9	13.35	2.5	13.30	13.35	6.5	48,466	0.01%
2024/04/16	116.1	13.22	41.8	13.27	13.25	74.4	48,160	0.15%	大買/
2024/04/15	59.1	13.62	10	13.65	13.65	49.1	47,069	0.10%
2024/04/12	41.2	13.85	0	0.00	13.80	41.2	46,688	0.09%
2024/04/11	3.2	13.95	1,112.3	13.93	14.00	-1,109.1	46,140	-2.40%	大賣/鉅額交易
2024/04/10	0	0.00	7	14.00	14.00	-7	45,802	-0.02%
2024/04/09	1.3	14.13	210	14.01	14.15	-208.7	45,547	-0.46%	大賣/鉅額交易
2024/04/08	1	13.80	11.4	13.95	14.00	-10.4	44,994	-0.02%
2024/04/03	57	13.90	4.2	13.85	13.80	52.8	44,741	0.12%
2024/04/02	4	13.94	0	0.00	13.90	4	44,676	0.01%
2024/04/01	272	13.95	31.4	14.06	14.00	240.6	44,652	0.54%	大買/鉅額交易
2024/03/29	110	13.97	37	14.00	13.95	73	44,334	0.16%	大買/
2024/03/28	836.5	13.95	685	14.27	13.85	151.5	43,528	0.35%	大買/大賣/鉅額交易
2024/03/27	837	14.55	279.1	14.47	14.55	557.9	40,560	1.38%	大買/大賣/鉅額交易
2024/03/26	0.1	14.30	20.6	14.47	14.30	-20.5	39,547	-0.05%
2024/03/25	2	14.20	64	14.16	14.25	-62	38,863	-0.16%
2024/03/22	81.1	14.10	0	0.00	14.05	81.1	38,576	0.21%
2024/03/21	18	13.98	15.5	14.10	14.15	2.5	38,212	0.01%
2024/03/20	147	13.98	548	13.85	13.85	-401	38,248	-1.05%	大買/大賣/鉅額交易
2024/03/19	52	14.07	204	14.05	14.10	-152	38,260	-0.40%	大賣/鉅額交易
2024/03/18	290	14.20	66	14.20	14.20	224	38,002	0.59%	大買/鉅額交易
2024/03/15	43.9	14.02	71.2	14.00	14.15	-27.3	37,396	-0.07%
2024/03/14	238.9	14.23	165.8	14.24	14.25	73.1	35,673	0.21%	大買/大賣/
2024/03/13	105.1	13.79	228.7	13.62	13.80	-123.5	32,970	-0.37%	大買/大賣/鉅額交易
2024/03/12	2.3	13.54	83	13.47	13.60	-80.7	31,600	-0.26%
2024/03/11	237.9	13.26	464	13.38	13.45	-226.1	30,649	-0.74%	大買/大賣/鉅額交易
2024/03/08	3.1	12.88	6	12.95	12.95	-2.9	29,327	-0.01%
2024/03/07	325.2	12.90	260.6	12.91	12.90	64.6	29,839	0.22%	大買/大賣/
2024/03/06	5.1	12.59	53	12.60	12.60	-47.9	29,918	-0.16%
2024/03/05	5	12.50	0	0.00	12.45	5	33,830	0.01%
2024/03/04	10.2	12.45	0	0.00	12.45	10.2	36,807	0.03%
2024/03/01	11.1	12.55	7.5	12.58	12.50	3.6	39,658	0.01%
2024/02/29	12.1	12.42	22	12.52	12.55	-9.9	43,080	-0.02%
2024/02/27	10	12.40	13	12.40	12.40	-3	44,704	-0.01%
2024/02/26	21	12.35	5	12.35	12.35	16	46,070	0.03%
2024/02/23	0	0.00	0.5	12.40	12.40	-0.5	47,671	0.00%
2024/02/22	4.1	12.40	0.5	12.40	12.40	3.6	49,046	0.01%
2024/02/21	0	12.40	0	0.00	12.35	0	49,202	0.00%
2024/02/20	0	0.00	18	12.43	12.45	-18	49,793	-0.04%
2024/02/19	4	12.44	2	12.45	12.45	2	50,244	0.00%
2024/02/16	0	12.25	0	0.00	12.35	0	50,793	0.00%
2024/02/15	1.2	12.20	2	12.15	12.15	-0.8	50,685	0.00%
2024/02/05	20	12.10	1	12.10	12.10	19	50,576	0.04%
2024/02/02	0	12.20	3.2	12.20	12.20	-3.2	50,556	-0.01%
2024/02/01	1.1	12.15	6	12.15	12.25	-4.9	50,772	-0.01%
2024/01/31	8	12.06	0	12.05	12.05	8	50,839	0.02%
2024/01/30	15.1	12.14	0	0.00	12.10	15.1	50,965	0.03%
2024/01/29	1	12.25	1	12.25	12.25	0	51,202	0.00%
2024/01/26	0	0.00	4.5	12.22	12.15	-4.5	51,775	-0.01%
2024/01/25	0.1	12.05	20	12.05	12.10	-19.9	52,066	-0.04%
2024/01/24	6.1	12.11	0.3	12.13	12.10	5.8	52,283	0.01%
2024/01/23	0.1	12.05	20.1	11.96	12.05	-20.1	52,520	-0.04%
2024/01/22	3	11.92	2.1	12.00	11.90	0.9	53,007	0.00%
2024/01/19	1.6	11.89	1	11.90	11.90	0.6	53,163	0.00%
2024/01/18	11	11.83	12	11.82	11.80	-1	53,672	0.00%
2024/01/17	23.2	11.79	6	11.81	11.75	17.2	53,613	0.03%
2024/01/16	20	11.96	3	11.95	11.90	17	53,479	0.03%
2024/01/15	3.1	12.17	0	0.00	12.15	3.1	53,015	0.01%
2024/01/12	13	12.21	2.5	12.26	12.25	10.5	53,421	0.02%
2024/01/11	5	12.30	0	0.00	12.25	5	53,564	0.01%
2024/01/09	11	12.34	1.1	12.44	12.30	9.9	54,039	0.02%
2024/01/08	4	12.45	18	12.45	12.45	-14	54,143	-0.03%
2024/01/05	0.1	12.35	26	12.30	12.35	-25.9	54,146	-0.05%
2024/01/04	25	12.35	7.1	12.29	12.30	17.9	54,691	0.03%
2024/01/03	10.1	12.30	0	0.00	12.30	10.1	55,093	0.02%
2024/01/02	15	12.47	0	0.00	12.45	15	54,856	0.03%
2023/12/29	0	0.00	1	12.50	12.55	-1	54,797	0.00%
2023/12/28	0	12.50	12.7	12.47	12.55	-12.7	55,028	-0.02%
2023/12/27	1	12.40	16	12.48	12.50	-15	54,781	-0.03%
2023/12/26	2.7	12.39	86	12.35	12.40	-83.3	54,623	-0.15%
2023/12/25	2	12.25	0	0.00	12.30	2	54,655	0.00%
2023/12/22	0.1	12.30	0	0.00	12.25	0.1	54,856	0.00%
2023/12/21	0	0.00	7	12.32	12.30	-7	54,925	-0.01%
2023/12/20	0.1	12.35	9	12.35	12.35	-8.9	54,910	-0.02%
2023/12/19	7	12.36	6	12.35	12.35	1	55,067	0.00%
2023/12/18	111	12.45	0	0.00	12.45	111	55,132	0.20%	大買/鉅額交易
2023/12/15	1	12.50	81	12.58	12.55	-80	55,269	-0.14%
2023/12/14	135	12.44	95	12.42	12.50	40	54,687	0.07%	大買/
2023/12/13	4	12.20	10	12.25	12.20	-6	53,630	-0.01%
2023/12/12	28	12.32	172	12.25	12.25	-144	53,809	-0.27%	大賣/鉅額交易
2023/12/11	2	12.30	0	0.00	12.35	2	53,659	0.00%
2023/12/08	10	12.40	6	12.42	12.45	4	53,556	0.01%
2023/12/07	2	12.30	62	12.35	12.35	-60	53,498	-0.11%
2023/12/06	1.5	12.39	2	12.40	12.35	-0.5	53,356	0.00%
2023/12/05	2	12.25	1.6	12.27	12.30	0.4	53,211	0.00%
2023/12/04	62	12.39	0	0.00	12.35	62	52,563	0.12%
2023/12/01	110	12.56	46	12.56	12.55	64	51,212	0.12%	大買/
2023/11/30	79	12.53	8	12.60	12.70	71	49,413	0.14%
2023/11/29	23	12.47	43	12.57	12.60	-20	45,066	-0.04%
2023/11/28	26	12.32	15.4	12.38	12.55	10.6	42,005	0.03%
2023/11/27	3	12.25	10	12.20	12.45	-7	39,420	-0.02%
2023/11/24	2.2	12.45	24.1	12.15	12.55	-21.9	35,732	-0.06%
2023/11/22	11	12.04	8.2	12.02	12.30	2.8	31,935	0.01%
2023/11/21	12	12.11	11.3	12.12	12.20	0.7	30,415	0.00%
2023/11/20	0	0.00	16	11.95	11.90	-16	29,194	-0.05%
2023/11/17	6	11.98	12	11.97	11.95	-6	29,073	-0.02%
2023/11/16	11.5	11.91	8.2	11.85	11.95	3.3	28,614	0.01%
2023/11/15	12	11.77	20	11.71	11.80	-8	28,189	-0.03%
2023/11/14	30	11.54	1	11.55	11.50	29	27,640	0.10%
2023/11/13	11	11.57	11	11.58	11.55	0	27,617	0.00%
2023/11/10	0	0.00	1	11.50	11.45	-1	27,833	0.00%
2023/11/09	2	11.43	2.8	11.49	11.45	-0.8	28,172	0.00%
2023/11/08	13	11.41	14	11.45	11.45	-1	28,632	0.00%
2023/11/07	3	11.48	1	11.45	11.50	2	28,680	0.01%
2023/11/06	2	11.60	7	11.59	11.65	-5	28,960	-0.02%
2023/11/03	23.2	11.46	17.4	11.41	11.55	5.8	28,753	0.02%
2023/11/02	16	11.28	18	11.28	11.20	-2	28,448	-0.01%
2023/11/01	4	11.20	0	0.00	11.20	4	27,918	0.01%
2023/10/31	4	11.23	8.9	11.23	11.30	-4.9	27,990	-0.02%
2023/10/30	15.1	11.20	7	11.19	11.20	8.1	28,435	0.03%
2023/10/27	14	11.32	1.5	11.32	11.30	12.5	28,305	0.04%
2023/10/26	58	11.36	31	11.40	11.30	27	28,839	0.09%
2023/10/25	19	11.54	36.1	11.56	11.50	-17.1	28,538	-0.06%
2023/10/24	8	11.51	17	11.54	11.55	-9	29,404	-0.03%
2023/10/23	14	11.60	1	11.65	11.55	13	29,930	0.04%
2023/10/20	5.1	11.68	1	11.75	11.70	4.1	29,769	0.01%
2023/10/19	11	11.85	0	0.00	11.85	11	29,817	0.04%
2023/10/18	5	11.90	17	11.91	11.95	-12	30,196	-0.04%
2023/10/17	2	11.95	0.2	11.95	11.95	1.8	30,459	0.01%
2023/10/16	0	0.00	2	12.03	12.05	-2	30,957	-0.01%
2023/10/13	19	11.99	1	11.95	12.05	18	31,600	0.06%
2023/10/12	10	11.95	2	12.00	12.05	8	32,038	0.02%
2023/10/11	2	11.85	84	11.75	11.95	-82	31,848	-0.26%
2023/10/06	16	11.60	27	11.60	11.60	-11	31,756	-0.03%
2023/10/05	14	11.59	2	11.65	11.55	12	31,921	0.04%
2023/10/04	20	11.59	0	0.00	11.55	20	31,971	0.06%
2023/10/03	13	11.70	0	0.00	11.70	13	32,604	0.04%
2023/10/02	5.5	11.85	12	11.80	11.75	-6.5	32,989	-0.02%
2023/09/28	7	11.76	21	11.80	11.80	-14	33,805	-0.04%
2023/09/27	12.5	11.75	12	11.70	11.75	0.5	34,084	0.00%
2023/09/26	5.1	11.80	0	0.00	11.80	5.1	34,680	0.01%
2023/09/25	15	11.84	1	11.80	11.85	14	34,740	0.04%
2023/09/22	15	11.74	1	11.80	11.70	14	35,247	0.04%
2023/09/21	9.1	11.78	0	0.00	11.75	9.1	35,117	0.03%
2023/09/20	14	11.89	5.4	11.94	11.85	8.6	34,924	0.02%
2023/09/19	0	0.00	11	12.00	11.95	-11	34,882	-0.03%
2023/09/18	1	11.95	0	0.00	12.00	1	35,007	0.00%
2023/09/15	0	0.00	6	12.04	12.05	-6	35,255	-0.02%
2023/09/14	2.1	11.95	3	12.00	12.05	-0.9	35,171	0.00%
2023/09/13	4	12.01	2	11.90	11.95	2	35,381	0.01%
2023/09/12	5	11.95	21	11.92	11.95	-16	35,878	-0.04%
2023/09/08	5	11.90	0	0.00	11.95	5	36,122	0.01%
2023/09/06	0	11.90	4	11.89	11.85	-4	36,588	-0.01%
2023/09/05	1	12.05	3	11.98	12.00	-2	36,515	-0.01%
2023/09/04	0	0.00	3	12.00	12.05	-3	36,677	-0.01%
2023/09/01	4	11.96	3	11.95	11.95	1	36,792	0.00%
2023/08/31	2	11.85	0	0.00	11.85	2	36,860	0.01%
2023/08/30	1	12.00	0	0.00	12.00	1	36,989	0.00%
2023/08/29	31.1	11.90	0	0.00	11.95	31.1	37,346	0.08%
2023/08/28	2.1	11.80	3	11.90	11.90	-0.9	37,572	0.00%
2023/08/25	8	11.79	14	11.79	11.70	-6	38,998	-0.02%
2023/08/24	13.9	11.77	21	11.76	11.75	-7.1	39,531	-0.02%
2023/08/23	10.1	11.81	20	11.85	11.80	-10	39,899	-0.02%
2023/08/22	76	11.86	12.9	11.88	11.80	63.1	40,490	0.16%
2023/08/21	6	11.91	2	11.95	11.90	4	40,910	0.01%
2023/08/18	19.1	11.91	0.2	11.95	11.90	18.9	41,285	0.05%
2023/08/17	16.1	11.87	0	0.00	11.90	16.1	41,443	0.04%
2023/08/16	39	11.88	0	0.00	11.90	39	41,624	0.09%
2023/08/15	16.1	12.09	0	0.00	12.05	16.1	41,393	0.04%
2023/08/14	13	12.17	0	0.00	12.15	13	41,441	0.03%
2023/08/11	13	12.48	401	12.40	12.40	-388	41,219	-0.94%	大賣/鉅額交易
2023/08/10	405	12.57	8	12.54	12.50	397	41,338	0.96%	大買/鉅額交易
2023/08/09	2	12.45	5	12.50	12.50	-3	41,164	-0.01%
2023/08/08	6.1	12.42	1	12.55	12.40	5.1	41,385	0.01%
2023/08/07	4	12.54	10	12.50	12.50	-6	41,235	-0.01%
2023/08/04	10	12.50	26.8	12.45	12.50	-16.8	41,371	-0.04%
2023/08/02	14.2	12.45	4	12.49	12.40	10.2	41,461	0.02%
2023/08/01	3	12.63	50	12.65	12.65	-47	42,203	-0.11%
2023/07/31	13.1	12.60	7.1	12.70	12.55	6	41,906	0.01%
2023/07/28	29	12.56	11.1	12.60	12.60	18	41,154	0.04%
2023/07/27	12	12.70	7	12.66	12.70	5	40,781	0.01%
2023/07/26	8	12.45	64	12.44	12.45	-56	39,740	-0.14%
2023/07/25	11	12.25	15	12.30	12.25	-4	38,914	-0.01%
2023/07/24	5	12.26	0	0.00	12.25	5	39,313	0.01%
2023/07/21	42	12.32	0.2	12.30	12.30	41.8	39,211	0.11%
2023/07/20	19.9	12.38	10	12.40	12.40	9.9	39,236	0.03%
2023/07/19	22.6	12.35	23	12.50	12.30	-0.4	39,208	0.00%
2023/07/18	9	12.49	5	12.40	12.35	4	38,986	0.01%
2023/07/17	6.1	12.50	28.2	12.49	12.50	-22.2	38,150	-0.06%
2023/07/14	21	12.32	17	12.25	12.30	4	37,476	0.01%
2023/07/13	42	12.22	30.2	12.26	12.15	11.8	37,297	0.03%
2023/07/12	1	12.25	8	12.25	12.30	-7	37,007	-0.02%
2023/07/11	25.1	12.30	5	12.35	12.30	20.1	37,145	0.05%
2023/07/10	70.7	12.38	58	12.32	12.20	12.7	37,253	0.03%
2023/07/07	31.6	11.88	8	11.95	11.90	23.6	36,579	0.06%
2023/07/06	39.4	12.01	0	0.00	11.95	39.4	36,258	0.11%
2023/07/05	3	12.17	6	12.20	12.15	-3	35,477	-0.01%
2023/07/04	37.6	12.26	29	12.25	12.20	8.6	35,383	0.02%
2023/07/03	21.1	12.44	11	12.40	12.40	10.1	34,738	0.03%
2023/06/30	20.1	12.45	2.5	12.41	12.40	17.6	34,721	0.05%
2023/06/29	7	12.59	11.2	12.60	12.55	-4.2	34,295	-0.01%
2023/06/28	12.2	12.52	11	12.51	12.55	1.2	34,327	0.00%
2023/06/27	304.3	12.55	0	0.00	12.50	304.3	34,223	0.89%	大買/鉅額交易
2023/06/26	4.1	12.63	15	12.60	12.60	-10.9	34,067	-0.03%
2023/06/21	0.4	12.75	5	12.70	12.70	-4.6	34,087	-0.01%
2023/06/20	18	12.69	17	12.66	12.70	1	34,095	0.00%
2023/06/19	18.5	12.71	15	12.75	12.70	3.5	33,951	0.01%
2023/06/16	437.2	12.80	3.8	12.80	12.75	433.4	33,773	1.28%	大買/鉅額交易
2023/06/15	70	12.84	10.8	12.80	12.80	59.2	33,371	0.18%
2023/06/14	6	12.88	6	12.86	12.90	0	33,717	0.00%
2023/06/13	9	12.86	0	0.00	12.85	9	34,207	0.03%
2023/06/12	1	12.95	4	12.90	12.90	-3	34,173	-0.01%
2023/06/09	3	12.98	3.1	12.95	13.00	-0.1	34,750	0.00%
2023/06/08	1	13.00	2	13.03	13.00	-1	35,215	0.00%
2023/06/07	0	0.00	8	13.10	13.10	-8	35,617	-0.02%
2023/06/06	8	13.10	17	13.10	13.10	-9	35,539	-0.03%
2023/06/05	2	13.05	15	13.08	13.00	-13	35,469	-0.04%
2023/06/02	0	12.93	11	12.86	12.90	-11	35,074	-0.03%
2023/06/01	24	12.81	0	0.00	12.80	24	34,776	0.07%
2023/05/31	22	12.87	6	12.90	12.70	16	34,643	0.05%
2023/05/30	49	12.82	41	12.85	12.80	8	33,423	0.02%
2023/05/29	12.2	12.90	11	12.85	12.80	1.2	33,060	0.00%
2023/05/26	14	12.94	5	12.92	12.85	9	32,925	0.03%
2023/05/25	8	13.08	0	0.00	13.00	8	32,351	0.02%
2023/05/24	0	13.35	172	13.31	13.30	-172	31,920	-0.54%	大賣/鉅額交易
2023/05/23	17	13.30	2.2	13.30	13.30	14.8	31,516	0.05%
2023/05/22	1.5	13.28	324	13.25	13.30	-322.5	31,368	-1.03%	大賣/鉅額交易
2023/05/19	0	0.00	1	13.15	13.20	-1	31,058	0.00%
2023/05/18	2	13.20	14	13.09	13.20	-12	30,976	-0.04%
2023/05/17	12	12.97	24	13.01	13.05	-12	30,495	-0.04%
2023/05/16	0	0.00	26.1	12.91	13.00	-26.1	30,147	-0.09%
2023/05/15	8	12.58	5	12.70	12.80	3	29,985	0.01%
2023/05/12	17.2	12.58	0	0.00	12.65	17.2	29,769	0.06%
2023/05/11	3	12.77	6.1	12.78	12.80	-3.1	29,418	-0.01%
2023/05/10	17	12.91	6	12.89	12.95	11	29,302	0.04%
2023/05/09	4	12.73	3.1	12.77	12.85	0.9	29,283	0.00%
2023/05/08	28	12.77	88.2	12.75	12.80	-60.2	29,107	-0.21%
2023/05/05	0.3	13.30	16	13.25	13.30	-15.7	27,761	-0.06%
2023/05/04	0	0.00	25	13.19	13.25	-25	28,006	-0.09%
2023/05/03	5	13.14	43	13.20	13.20	-38	28,349	-0.13%
2023/05/02	0	0.00	31	13.10	13.20	-31	28,770	-0.11%
2023/04/28	0	0.00	260	13.00	13.10	-260	29,486	-0.88%	大賣/鉅額交易
2023/04/27	41	12.95	0	0.00	12.95	41	29,614	0.14%
2023/04/26	31	12.87	0	0.00	13.05	31	29,273	0.11%
2023/04/25	3	12.97	7.9	13.09	12.95	-4.9	28,761	-0.02%
2023/04/24	20	13.30	11	13.21	13.20	9	28,179	0.03%
2023/04/21	11	13.20	68	13.17	13.15	-57	27,748	-0.21%
2023/04/20	7	13.00	24	13.03	13.05	-17	27,377	-0.06%
2023/04/19	2	13.10	3	13.12	13.05	-1	27,805	0.00%
2023/04/18	7	13.17	2	13.18	13.15	5	27,717	0.02%
2023/04/17	6	13.23	15.1	13.22	13.25	-9.1	27,621	-0.03%
2023/04/14	17.1	13.26	20	13.27	13.30	-2.9	27,440	-0.01%
2023/04/13	4	13.13	13	13.11	13.20	-9	27,109	-0.03%
2023/04/12	5.2	13.16	20.5	13.20	13.20	-15.3	26,764	-0.06%
2023/04/11	4	13.00	22	13.00	13.00	-18	26,444	-0.07%
2023/04/10	2	12.90	0	0.00	12.90	2	26,335	0.01%
2023/04/07	11	12.75	2	12.70	12.80	9	26,163	0.03%
2023/04/06	1.1	12.50	10	12.52	12.55	-9	25,809	-0.03%
2023/03/31	1	12.55	7	12.55	12.55	-6	25,613	-0.02%
2023/03/30	11	12.51	0	0.00	12.50	11	25,411	0.04%
2023/03/29	3	12.60	3	12.60	12.60	0	25,347	0.00%
2023/03/28	0	0.00	11	12.50	12.45	-11	25,376	-0.04%
2023/03/27	1.1	12.40	17.7	12.36	12.45	-16.7	25,339	-0.07%
2023/03/24	12.1	12.32	0	0.00	12.40	12.1	25,833	0.05%
2023/03/23	22.8	12.45	8	12.50	12.55	14.8	25,593	0.06%
2023/03/22	12	12.31	0	0.00	12.40	12	25,544	0.05%
2023/03/21	20.1	12.27	4	12.31	12.25	16.1	25,792	0.06%
2023/03/20	6.3	12.07	7	12.11	12.10	-0.7	25,972	0.00%
2023/03/17	10	12.21	2	12.30	12.20	8	25,913	0.03%
2023/03/16	16.2	12.17	0.2	12.17	12.10	16	25,616	0.06%
2023/03/15	24	12.59	2	12.65	12.50	22	25,367	0.09%
2023/03/14	28.1	12.57	9	12.60	12.55	19.1	25,273	0.08%
2023/03/13	29.2	12.78	10	12.80	12.80	19.2	24,754	0.08%
2023/03/10	13	12.93	16	12.90	12.90	-3	24,453	-0.01%
2023/03/09	4	13.11	0.9	13.15	13.10	3.1	24,424	0.01%
2023/03/08	15	13.25	0	0.00	13.20	15	25,121	0.06%
2023/03/07	15	13.21	0	0.00	13.25	15	25,718	0.06%
2023/03/06	47	13.19	10	13.10	13.15	37	26,209	0.14%
2023/03/03	5	13.10	0	0.00	13.10	5	26,668	0.02%
2023/03/02	0	13.10	0	0.00	13.10	0	28,066	0.00%
2023/03/01	6	13.07	0	0.00	13.05	6	28,476	0.02%
2023/02/24	12	13.10	5	13.15	13.20	7	28,866	0.02%
2023/02/23	6	13.15	21	13.15	13.20	-15	28,602	-0.05%
2023/02/22	2	13.10	2	13.15	13.10	0	28,595	0.00%
2023/02/21	1	13.25	0	0.00	13.20	1	28,445	0.00%
2023/02/20	2	13.35	4.4	13.33	13.35	-2.4	28,738	-0.01%
2023/02/17	2	13.10	22	13.20	13.20	-20	28,781	-0.07%
2023/02/16	0	0.00	18.4	13.06	13.05	-18.4	29,019	-0.06%
2023/02/15	3	13.05	5.2	13.00	13.00	-2.2	29,647	-0.01%
2023/02/14	9	13.14	8	13.06	13.05	1	29,765	0.00%
2023/02/13	3	12.90	410	12.90	13.05	-407	29,790	-1.37%	大賣/鉅額交易
2023/02/10	4	12.95	7	12.95	12.90	-3	29,659	-0.01%
2023/02/09	1.5	13.07	7.2	12.95	13.00	-5.7	29,694	-0.02%
2023/02/08	13	13.05	34	13.05	13.00	-21	29,744	-0.07%
2023/02/07	2	13.10	15	13.10	13.05	-13	29,811	-0.04%
2023/02/06	0.1	13.05	23	13.07	13.05	-22.9	29,761	-0.08%
2023/02/03	1	13.10	5.4	13.08	13.10	-4.4	29,763	-0.01%
2023/02/02	9.4	13.12	7	13.11	13.15	2.4	29,855	0.01%
2023/02/01	11.1	13.09	5	13.05	13.15	6.1	29,676	0.02%
2023/01/31	2	13.20	11	13.18	13.20	-9	29,451	-0.03%
2023/01/30	390	13.15	406	13.10	13.20	-16	29,286	-0.05%	大買/大賣/
2023/01/17	2	13.05	24	13.05	13.05	-22	28,843	-0.08%
2023/01/16	16.8	13.04	18.1	13.00	13.00	-1.4	28,920	0.00%
2023/01/13	0	0.00	5	13.05	12.95	-5	28,982	-0.02%
2023/01/12	1	13.00	1	12.90	12.95	0	29,601	0.00%
2023/01/11	3.2	12.92	0	0.00	12.90	3.2	29,806	0.01%
2023/01/10	0	0.00	11	12.95	13.00	-11	30,096	-0.04%
2023/01/09	0	0.00	32	13.03	13.05	-32	30,697	-0.10%
2023/01/06	10	12.85	0	0.00	12.85	10	30,836	0.03%
2023/01/05	10	12.85	292	12.79	12.75	-282	31,589	-0.89%	大賣/鉅額交易
2023/01/03	10	12.55	2	12.70	12.65	8	32,407	0.02%
2022/12/30	1	12.60	8	12.65	12.60	-7	32,374	-0.02%
2022/12/29	11	12.65	2	12.60	12.60	9	32,654	0.03%
2022/12/28	0	0.00	25	12.77	12.70	-25	32,814	-0.08%
2022/12/27	0	0.00	11.5	12.89	12.80	-11.5	33,115	-0.03%
2022/12/26	0	0.00	5	12.80	12.80	-5	33,481	-0.01%
2022/12/23	0	12.75	11	12.70	12.70	-11	34,208	-0.03%
2022/12/22	11	12.79	10	12.80	12.80	1	34,711	0.00%
2022/12/21	2	12.55	0	0.00	12.55	2	35,392	0.01%
2022/12/20	1	12.70	0	0.00	12.50	1	35,591	0.00%
2022/12/19	8	12.71	5	12.69	12.70	3	35,816	0.01%
2022/12/16	5	12.70	0	0.00	12.70	5	35,953	0.01%
2022/12/15	4	12.84	10	12.85	12.85	-6	35,798	-0.02%
2022/12/13	23	12.79	5	12.78	12.80	18	35,904	0.05%
2022/12/12	15	12.70	10	12.95	12.95	5	35,739	0.01%
2022/12/09	8	12.96	2	12.90	12.95	6	35,902	0.02%
2022/12/08	28	12.91	2	13.00	12.95	26	35,926	0.07%
2022/12/07	15.4	13.07	8	13.24	13.05	7.4	35,906	0.02%
2022/12/06	22	13.26	13	13.21	13.15	9	35,608	0.03%
2022/12/05	2	13.50	2	13.48	13.40	0	35,543	0.00%
2022/12/02	1	13.40	32	13.50	13.45	-31	35,558	-0.09%
2022/12/01	6.8	13.39	3	13.35	13.35	3.8	35,802	0.01%
2022/11/30	1.1	13.26	55	13.37	13.35	-53.9	35,621	-0.15%
2022/11/29	2	13.25	33	13.26	13.20	-31	35,278	-0.09%
2022/11/28	26	12.82	6	13.06	12.90	20	34,752	0.06%
2022/11/25	11	13.00	14.1	13.03	12.90	-3.1	34,401	-0.01%
2022/11/24	112	12.97	13	13.03	12.90	99	34,049	0.29%	大買/
2022/11/23	35	13.46	37	13.56	13.50	-2	32,858	-0.01%
2022/11/22	2	13.40	174.8	13.38	13.45	-172.8	32,652	-0.53%	大賣/鉅額交易
2022/11/21	2	13.00	409	13.15	13.10	-407	32,038	-1.27%	大賣/鉅額交易
2022/11/18	10.1	12.90	0	0.00	13.00	10.1	31,905	0.03%
2022/11/17	1	12.95	0	0.00	12.95	1	32,036	0.00%
2022/11/16	15	12.98	5	13.10	13.00	10	32,232	0.03%
2022/11/15	26	12.83	12	13.03	13.15	14	31,920	0.04%
2022/11/14	2	13.00	9	13.06	13.00	-7	31,678	-0.02%
2022/11/11	24.1	12.59	40.6	12.88	12.90	-16.6	31,336	-0.05%
2022/11/10	12.1	12.26	33	12.30	12.30	-20.9	30,699	-0.07%
2022/11/09	0.5	12.50	0	0.00	12.50	0.5	30,668	0.00%
2022/11/08	12.1	12.36	15	12.45	12.45	-2.9	30,757	-0.01%
2022/11/07	11.1	12.35	0	0.00	12.35	11.1	30,958	0.04%
2022/11/04	26.5	12.02	5	12.05	12.20	21.5	31,640	0.07%
2022/11/03	0	0.00	25	12.00	12.00	-25	32,096	-0.08%
2022/11/02	10	12.00	18	11.99	11.95	-8	32,186	-0.02%
2022/11/01	5	11.95	0	0.00	11.95	5	32,472	0.02%
2022/10/31	10	11.83	0	0.00	11.75	10	33,331	0.03%
2022/10/28	3	11.68	0	0.00	11.70	3	33,451	0.01%
2022/10/27	7	11.80	5	11.80	11.75	2	33,651	0.01%
2022/10/26	11	11.65	22.1	11.60	11.65	-11.1	33,886	-0.03%
2022/10/25	26.1	11.37	58	11.36	11.45	-31.9	33,785	-0.09%
2022/10/24	3.2	11.12	7	11.15	11.15	-3.9	33,711	-0.01%
2022/10/21	14.1	11.28	22	11.40	11.20	-8	33,642	-0.02%
2022/10/20	43.1	11.00	130	11.15	11.45	-87	33,576	-0.26%	大賣/
2022/10/19	74.1	11.26	10	11.26	11.20	64.1	33,184	0.19%
2022/10/18	5.5	11.15	6	11.28	11.35	-0.5	33,159	0.00%
2022/10/17	5	11.22	2.1	11.30	11.30	3	33,315	0.01%
2022/10/14	7	11.73	6.4	11.76	11.65	0.6	33,402	0.00%
2022/10/13	47.7	11.94	13	11.80	11.70	34.7	33,643	0.10%
2022/10/12	1	12.05	10	12.20	12.20	-9	33,503	-0.03%
2022/10/11	32.3	12.06	0	0.00	12.15	32.3	33,678	0.10%
2022/10/07	28	12.34	31	12.35	12.35	-3	33,475	-0.01%
2022/10/06	20	12.35	22	12.30	12.40	-2	33,769	-0.01%
2022/10/05	150	12.23	187	12.29	12.30	-37	34,247	-0.11%	大買/大賣/
2022/10/04	14.3	11.95	5	12.06	11.90	9.3	34,793	0.03%
2022/10/03	4	11.81	0.6	11.90	11.80	3.4	34,722	0.01%
2022/09/30	13	12.04	9.1	12.13	12.00	3.9	34,939	0.01%
2022/09/29	5	12.17	18.3	12.22	12.25	-13.3	35,131	-0.04%
2022/09/28	16.9	12.34	0	0.00	12.15	16.9	36,677	0.05%
2022/09/27	7	12.59	0	0.00	12.55	7	37,719	0.02%
2022/09/26	5.1	12.65	0	0.00	12.60	5.1	38,487	0.01%
2022/09/23	2	12.85	4	12.93	12.85	-2	39,310	-0.01%
2022/09/22	87.1	12.78	53	12.80	12.80	34.1	40,238	0.08%
2022/09/21	2.1	12.95	12	12.99	13.00	-10	40,178	-0.02%
2022/09/20	0	0.00	3	13.07	13.10	-3	40,194	-0.01%
2022/09/19	107	12.95	86	12.98	12.95	21	40,364	0.05%	大買/
2022/09/16	5	13.05	2	13.13	13.10	3	40,380	0.01%
2022/09/15	0	0.00	2	13.20	13.15	-2	40,371	0.00%
2022/09/14	11.1	13.06	40	13.14	13.10	-28.9	40,646	-0.07%
2022/09/13	4	13.36	20	13.45	13.40	-16	41,148	-0.04%
2022/09/12	12	13.17	76.2	13.29	13.35	-64.2	42,125	-0.15%
2022/09/08	4	12.93	22	13.03	13.05	-18	42,931	-0.04%
2022/09/07	38.2	12.95	34	12.85	12.85	4.2	43,472	0.01%
2022/09/06	6	13.07	32	13.05	13.15	-26	43,131	-0.06%
2022/09/05	16	13.02	8	13.03	13.10	8	43,196	0.02%
2022/09/02	25.5	13.19	3	13.27	13.15	22.5	43,369	0.05%
2022/09/01	7	13.25	7	13.26	13.30	0	43,288	0.00%
2022/08/31	2	13.35	15	13.38	13.40	-13	43,083	-0.03%
2022/08/30	7.1	13.30	0	0.00	13.35	7.1	42,942	0.02%
2022/08/29	11.1	13.40	0.2	13.45	13.35	10.9	42,862	0.03%
2022/08/26	1	13.70	0	0.00	13.75	1	42,686	0.00%
2022/08/25	1	13.60	0	0.00	13.65	1	42,924	0.00%
2022/08/24	23	13.48	15	13.52	13.55	8	43,184	0.02%
2022/08/23	16.1	13.62	17	13.55	13.55	-0.9	44,962	0.00%
2022/08/22	10.1	13.75	5	13.75	13.80	5.1	45,880	0.01%
2022/08/19	11.1	13.85	0	0.00	13.90	11.1	46,495	0.02%
2022/08/18	7	13.90	0	0.00	13.85	7	47,213	0.01%
2022/08/17	0	0.00	10.1	14.00	14.00	-10.1	48,740	-0.02%
2022/08/16	15.1	13.88	0	0.00	13.90	15.1	49,597	0.03%
2022/08/15	24.1	13.91	0	0.00	13.90	24.1	50,188	0.05%
2022/08/12	156.1	13.87	134	13.85	13.90	22	50,247	0.04%	大買/大賣/
2022/08/11	279.5	13.85	314	13.90	13.90	-34.5	50,440	-0.07%	大買/大賣/
2022/08/10	60.5	13.59	42	13.57	13.55	18.5	50,223	0.04%
2022/08/09	28.2	13.38	18	13.40	13.40	10.2	50,048	0.02%
2022/08/08	42.1	13.25	40	13.35	13.35	2.1	50,538	0.00%
2022/08/05	18.1	13.28	71.2	13.21	13.35	-53.1	50,824	-0.10%
2022/08/04	305	12.81	69	12.74	12.85	236	51,344	0.46%	大買/鉅額交易
2022/08/03	76.5	12.81	0.3	12.90	12.85	76.2	51,628	0.15%
2022/08/02	33	12.87	0	0.00	12.90	33	52,319	0.06%
2022/08/01	63.5	13.00	9	12.97	13.05	54.5	53,286	0.10%
2022/07/29	8	12.93	223	13.00	12.90	-215	53,744	-0.40%	大賣/鉅額交易
2022/07/28	4	12.90	0.1	12.95	12.95	3.9	53,825	0.01%
2022/07/27	3	12.83	1	12.95	12.85	2	53,828	0.00%
2022/07/26	36.1	13.01	15.2	12.96	12.95	20.9	54,020	0.04%
2022/07/25	5.5	12.82	13	12.81	12.85	-7.5	54,429	-0.01%
2022/07/22	6.5	12.70	1	12.75	12.75	5.5	54,861	0.01%
2022/07/21	10	12.53	2	12.65	12.65	8	55,525	0.01%
2022/07/20	16.7	12.91	8	12.90	12.75	8.7	55,493	0.02%
2022/07/19	46	12.85	8	12.78	12.80	38	55,479	0.07%
2022/07/18	7	12.78	5	12.73	12.70	2	55,457	0.00%
2022/07/15	4.1	12.60	1	12.50	12.50	3.1	55,469	0.01%
2022/07/14	34.1	12.70	11	12.70	12.75	23.1	55,745	0.04%
2022/07/13	10.1	12.75	20	12.74	12.80	-9.9	55,895	-0.02%
2022/07/12	8.2	12.34	13	12.30	12.30	-4.8	56,245	-0.01%
2022/07/11	55.1	12.94	16	12.82	12.80	39.1	56,183	0.07%
2022/07/08	120.3	12.92	27	13.03	12.90	93.3	56,933	0.16%	大買/
2022/07/07	420.1	12.89	450	12.90	12.90	-29.9	56,884	-0.05%	大買/大賣/
2022/07/06	1,078.5	13.20	1,016.5	12.90	12.90	62	56,712	0.11%	大買/大賣/
2022/07/05	16.1	14.21	23.1	14.25	14.25	-7	56,037	-0.01%
2022/07/04	36	14.19	155	14.36	14.20	-119	55,263	-0.22%	大賣/鉅額交易
2022/07/01	44	14.43	1,154	14.30	14.30	-1,110	56,045	-1.98%	大賣/鉅額交易
2022/06/30	43.4	14.84	1	14.70	14.70	42.4	56,326	0.08%
2022/06/29	6	15.19	4	15.16	15.20	2	55,861	0.00%
2022/06/28	14	15.31	10	15.30	15.30	4	57,279	0.01%
2022/06/27	6	15.30	8	15.33	15.25	-2	57,834	0.00%
2022/06/24	7	15.16	0.3	15.25	15.25	6.7	57,680	0.01%
2022/06/23	7.4	15.02	31.4	15.08	15.10	-24	58,066	-0.04%
2022/06/22	4.1	15.20	1.1	15.33	15.10	3	58,007	0.01%
2022/06/21	8.2	14.96	74	15.03	15.30	-65.8	57,943	-0.11%
2022/06/20	17.3	14.81	7.2	15.10	14.70	10.1	57,917	0.02%
2022/06/17	20.6	15.06	12.3	15.05	15.15	8.3	57,370	0.01%
2022/06/16	11.2	15.39	8	15.62	15.25	3.2	57,547	0.01%
2022/06/15	4	15.53	8.3	15.50	15.50	-4.3	60,394	-0.01%
2022/06/14	20.2	15.47	4	15.43	15.55	16.2	61,948	0.03%
2022/06/13	24.3	15.42	14	15.48	15.50	10.3	62,344	0.02%
2022/06/10	4	15.83	16.2	15.88	15.85	-12.2	62,582	-0.02%
2022/06/09	3	16.08	8	15.95	16.00	-5	62,879	-0.01%
2022/06/08	3	16.00	0	0.00	16.00	3	63,200	0.00%
2022/06/07	15	15.90	5	16.00	15.90	10	64,557	0.02%
2022/06/06	121	15.85	5	15.88	16.05	116	65,053	0.18%	大買/鉅額交易
2022/06/02	6.3	15.81	1	15.90	15.80	5.3	66,395	0.01%
2022/06/01	26.4	16.01	4	16.05	15.95	22.4	69,532	0.03%
2022/05/31	24.2	16.00	2.2	16.19	16.20	22	71,755	0.03%
2022/05/30	364	15.96	407.5	16.14	16.15	-43.5	70,440	-0.06%	大買/大賣/
2022/05/27	311.1	15.35	396	15.50	15.50	-84.9	71,191	-0.12%	大買/大賣/
2022/05/26	326.2	15.36	286	15.15	15.15	40.2	71,903	0.06%	大買/大賣/
2022/05/25	101.4	15.22	9	15.19	15.20	92.4	72,657	0.13%	大買/
2022/05/24	32.4	15.72	0	0.00	15.60	32.4	73,540	0.04%
2022/05/23	35.1	15.75	2	15.73	15.90	33.1	72,906	0.05%
2022/05/20	54	15.95	10	15.95	15.90	44	73,902	0.06%
2022/05/19	28.7	15.81	3	15.82	15.80	25.7	74,219	0.03%
2022/05/18	19	16.17	44.1	16.31	16.35	-25.1	74,585	-0.03%
2022/05/17	6.1	15.90	9	15.92	15.85	-2.9	74,977	0.00%
2022/05/16	23.1	15.89	142	15.81	15.85	-118.9	75,317	-0.16%	大賣/鉅額交易
2022/05/13	23	15.95	20	15.99	16.00	3	75,827	0.00%
2022/05/12	81.4	16.05	16	15.99	15.85	65.4	76,243	0.09%
2022/05/11	51.3	16.51	50	16.48	16.40	1.2	75,317	0.00%
2022/05/10	171.1	16.72	65	16.53	16.70	106.1	75,489	0.14%	大買/鉅額交易
2022/05/09	107.7	16.94	25	16.94	16.85	82.7	75,350	0.11%	大買/
2022/05/06	72.1	17.31	45.5	17.35	17.45	26.6	75,578	0.04%
2022/05/05	142.2	17.68	2,410.1	17.64	17.65	-2,267.9	77,448	-2.93%	大買/大賣/鉅額交易
2022/05/04	26.1	17.73	1,802.1	17.66	17.70	-1,776	77,747	-2.28%	大賣/鉅額交易
2022/05/03	79.3	17.70	1	17.65	17.70	78.3	78,503	0.10%
2022/04/29	0.2	17.95	28.5	18.01	17.95	-28.3	79,946	-0.04%
2022/04/28	151.5	17.61	61	17.69	17.90	90.5	81,077	0.11%	大買/
2022/04/27	136.3	17.79	31	17.80	17.80	105.3	82,023	0.13%	大買/鉅額交易
2022/04/26	23.5	18.21	35	18.21	18.20	-11.5	82,580	-0.01%
2022/04/25	21	18.21	55	18.23	18.15	-34	83,009	-0.04%
2022/04/22	1,422.3	18.54	20	18.65	18.60	1,402.3	84,359	1.66%	大買/鉅額交易
2022/04/21	190.2	18.48	20	18.55	18.40	170.2	87,723	0.19%	大買/鉅額交易
2022/04/20	54.2	18.73	0.4	18.80	18.75	53.8	89,730	0.06%
2022/04/19	250.2	18.55	1.5	18.55	18.50	248.7	92,335	0.27%	大買/鉅額交易
2022/04/18	48.7	18.53	46	18.59	18.50	2.7	96,008	0.00%
2022/04/15	67.4	18.93	24	19.01	19.00	43.4	95,286	0.05%
2022/04/14	136.7	19.24	41	19.33	19.20	95.7	95,330	0.10%	大買/
2022/04/13	17	19.58	45	19.62	19.65	-28	94,847	-0.03%
2022/04/12	1,011.5	19.55	22.5	19.56	19.55	989	95,107	1.04%	大買/鉅額交易
2022/04/11	1,823.3	19.94	7.1	19.67	19.75	1,816.3	94,877	1.91%	大買/鉅額交易
2022/04/08	1	19.55	43.1	19.66	19.80	-42.1	95,305	-0.04%
2022/04/07	63.4	19.54	105	19.75	19.30	-41.6	96,001	-0.04%	大賣/
2022/04/06	23	19.51	79	19.49	19.70	-56	95,900	-0.06%
2022/04/01	19.2	19.21	51	19.21	19.30	-31.8	95,306	-0.03%
2022/03/31	81.2	19.29	85.3	19.32	19.20	-4.1	94,938	0.00%
2022/03/30	28	19.08	379	19.07	19.05	-351	94,025	-0.37%	大賣/鉅額交易
2022/03/29	6.3	18.89	5	18.90	18.95	1.3	94,476	0.00%
2022/03/28	10.3	18.66	13.3	18.80	18.95	-3	95,706	0.00%
2022/03/25	1.1	18.76	4	19.00	18.75	-2.9	96,220	0.00%
2022/03/24	6.8	18.96	7	18.92	19.00	-0.2	97,646	0.00%
2022/03/23	16.6	18.95	10.2	18.97	19.00	6.4	100,697	0.01%
2022/03/22	35	18.67	19	18.73	18.75	16	100,951	0.02%
2022/03/21	37.5	18.91	15.1	18.91	18.80	22.4	100,950	0.02%
2022/03/18	46.6	18.80	65	19.02	19.05	-18.4	100,367	-0.02%
2022/03/17	36.3	18.60	55.8	18.52	18.65	-19.6	97,396	-0.02%
2022/03/16	55.1	17.77	87.8	17.86	17.85	-32.7	96,195	-0.03%
2022/03/15	42.1	17.70	96	17.71	17.80	-53.9	95,878	-0.06%
2022/03/14	50	17.67	68	17.65	17.55	-18	95,870	-0.02%
2022/03/11	51	17.50	69	17.60	17.50	-18	96,277	-0.02%
2022/03/10	77	17.64	23	17.71	17.70	54	96,520	0.06%
2022/03/09	112	17.05	5.3	17.03	17.05	106.7	95,926	0.11%	大買/鉅額交易
2022/03/08	102	17.07	47	17.09	16.95	55	95,709	0.06%	大買/
2022/03/07	689.3	17.08	446	17.06	17.05	243.3	94,838	0.26%	大買/大賣/鉅額交易
2022/03/04	320.7	17.97	90	18.02	17.90	230.7	92,986	0.25%	大買/鉅額交易
2022/03/03	33	18.42	14	18.46	18.45	19	91,649	0.02%
2022/03/02	83.3	18.36	87.3	18.32	18.40	-4	92,395	0.00%
2022/03/01	125	18.73	44	18.78	18.75	81	91,081	0.09%	大買/
2022/02/25	101.6	18.86	61	18.69	18.95	40.6	90,730	0.04%	大買/
2022/02/24	221	18.95	548	19.13	18.85	-327	90,257	-0.36%	大買/大賣/鉅額交易
2022/02/23	520.2	19.40	1.3	19.40	19.35	518.9	88,904	0.58%	大買/鉅額交易
2022/02/22	67.5	19.22	14	19.45	19.40	53.5	90,191	0.06%
2022/02/21	46	19.50	28	19.54	19.60	18	91,665	0.02%
2022/02/18	16.2	19.52	37	19.48	19.50	-20.8	96,169	-0.02%
2022/02/17	52.5	19.37	83.1	19.37	19.35	-30.7	96,496	-0.03%
2022/02/16	37.5	19.33	60.2	19.34	19.30	-22.7	97,777	-0.02%
2022/02/15	16.1	19.36	25	19.36	19.15	-8.9	100,508	-0.01%
2022/02/14	22.3	19.13	85	19.08	19.20	-62.8	100,398	-0.06%
2022/02/11	5	19.23	167	19.29	19.30	-162	99,506	-0.16%	大賣/鉅額交易
2022/02/10	59.4	19.18	6	19.18	19.30	53.4	99,021	0.05%
2022/02/09	18	19.27	30	19.29	19.30	-12	98,611	-0.01%
2022/02/08	35	19.18	30	19.20	19.25	5	98,050	0.01%
2022/02/07	45.3	18.66	135.2	18.94	19.10	-89.9	96,860	-0.09%	大賣/
2022/01/26	51.5	18.19	62	18.22	18.20	-10.5	94,430	-0.01%
2022/01/25	96.3	18.12	8	18.12	18.20	88.3	93,985	0.09%
2022/01/24	57.1	18.02	79	18.23	18.45	-21.9	93,199	-0.02%
2022/01/21	172.1	18.43	14.3	18.52	18.40	157.8	91,776	0.17%	大買/鉅額交易
2022/01/20	24.6	18.66	410.6	18.60	18.75	-386	90,155	-0.43%	大賣/鉅額交易
2022/01/19	378	18.86	371	19.00	18.85	7	88,874	0.01%	大買/大賣/
2022/01/18	39	18.91	40.2	19.04	19.10	-1.2	87,706	0.00%
2022/01/17	378.6	18.99	146.1	19.00	18.90	232.5	86,585	0.27%	大買/大賣/鉅額交易
2022/01/14	125.2	18.88	328	19.15	18.85	-202.8	84,692	-0.24%	大買/大賣/鉅額交易
2022/01/13	614.1	18.62	645	18.47	18.65	-30.9	81,356	-0.04%	大買/大賣/
2022/01/12	934.6	18.42	1,316.1	18.37	18.45	-381.5	79,413	-0.48%	大買/大賣/鉅額交易
2022/01/11	235.1	17.98	176	18.05	18.25	59.1	76,726	0.08%	大買/大賣/
2022/01/10	22.9	17.30	8.6	17.26	17.35	14.3	73,683	0.02%
2022/01/07	9.7	17.33	13	17.27	17.30	-3.3	73,695	0.00%
2022/01/06	8.3	17.25	34	17.22	17.25	-25.8	73,345	-0.04%
2022/01/05	5.4	17.21	34	17.23	17.20	-28.6	73,189	-0.04%
2022/01/04	23	17.07	7.3	17.13	17.10	15.7	73,110	0.02%
2022/01/03	64	17.27	57	17.06	17.15	7	72,981	0.01%
2021/12/30	50	17.48	34	17.46	17.50	16	71,626	0.02%
2021/12/29	35.1	17.37	104	17.42	17.60	-68.9	70,492	-0.10%	大賣/
2021/12/28	9.5	16.99	68.7	17.02	17.10	-59.2	69,355	-0.09%
2021/12/27	2	16.90	6.8	16.90	16.90	-4.8	68,922	-0.01%
2021/12/24	8	16.86	7	16.86	16.85	1	69,645	0.00%
2021/12/23	13	16.61	13.5	16.68	16.70	-0.5	69,265	0.00%
2021/12/22	35	16.59	18	16.59	16.65	17	68,755	0.02%
2021/12/21	67	16.58	14	16.61	16.60	53	67,626	0.08%
2021/12/20	110.5	16.59	14.6	16.74	16.55	95.9	67,018	0.14%	大買/
2021/12/17	39	16.81	11	16.86	16.85	28	65,735	0.04%
2021/12/16	853	16.60	926	16.50	16.50	-73	62,859	-0.12%	大買/大賣/
2021/12/15	75	16.58	31.2	16.60	16.55	43.8	63,353	0.07%
2021/12/14	25.1	16.50	54	16.51	16.60	-28.9	64,095	-0.05%
2021/12/13	24	16.69	45	16.73	16.65	-21	65,341	-0.03%
2021/12/10	23	16.66	6	16.78	16.60	17	65,336	0.03%
2021/12/09	6	16.53	6	16.65	16.65	0	66,257	0.00%
2021/12/08	58	16.63	30.2	16.60	16.50	27.8	66,982	0.04%
2021/12/07	53	16.45	7	16.46	16.70	46	66,222	0.07%
2021/12/06	4	16.48	6.1	16.33	16.45	-2.1	65,707	0.00%
2021/12/03	105	16.39	62	16.40	16.35	43	65,448	0.07%	大買/
2021/12/02	10	16.15	12	16.14	16.15	-2	65,049	0.00%
2021/12/01	25.1	16.16	4	16.16	16.25	21.1	64,906	0.03%
2021/11/30	38	16.19	14.2	16.13	16.40	23.8	64,479	0.04%
2021/11/29	61.5	16.11	13.4	16.07	16.20	48.1	64,003	0.08%
2021/11/26	167.4	16.52	37.8	16.33	16.35	129.6	63,263	0.20%	大買/鉅額交易
2021/11/25	26	16.66	7	16.76	16.80	19	62,823	0.03%
2021/11/24	41	16.91	25	16.87	16.80	16	63,421	0.03%
2021/11/23	42	16.83	28	16.70	16.80	14	62,961	0.02%
2021/11/22	18	16.68	14.5	16.69	16.70	3.5	62,204	0.01%
2021/11/19	119	16.81	34	16.91	16.85	85	61,861	0.14%	大買/
2021/11/18	166.8	17.17	78.5	17.14	17.10	88.3	60,633	0.15%	大買/
2021/11/17	500.1	16.59	621.1	16.72	16.95	-121	58,267	-0.21%	大買/大賣/鉅額交易
2021/11/16	52	15.42	40.1	15.44	15.65	12	54,411	0.02%
2021/11/15	178	15.59	28	15.61	15.60	150	54,942	0.27%	大買/鉅額交易
2021/11/12	244	15.13	514.1	15.14	15.30	-270.1	53,620	-0.50%	大買/大賣/鉅額交易
2021/11/11	59	14.44	44	14.54	14.50	15	51,294	0.03%
2021/11/10	62	14.30	3.2	14.32	14.35	58.8	53,352	0.11%
2021/11/09	13	14.27	4	14.29	14.30	9	56,846	0.02%
2021/11/08	17	14.24	102.5	14.30	14.30	-85.5	57,001	-0.15%	大賣/
2021/11/05	21	14.14	1	14.15	14.15	20	58,065	0.03%
2021/11/04	42	14.18	50.3	14.24	14.15	-8.3	59,407	-0.01%
2021/11/03	62	14.14	5	14.15	14.15	57	60,455	0.09%
2021/11/02	16	14.14	16.3	14.10	14.15	-0.3	61,236	0.00%
2021/11/01	39.5	14.13	0	0.00	14.10	39.5	61,653	0.06%
2021/10/29	40	14.23	5	14.19	14.20	35	61,686	0.06%
2021/10/28	24	14.26	15	14.30	14.35	9	61,681	0.01%
2021/10/27	8	14.31	51	14.30	14.30	-43	61,901	-0.07%
2021/10/26	3	14.27	15.1	14.27	14.30	-12.1	62,189	-0.02%
2021/10/25	10	14.15	0	0.00	14.15	10	62,115	0.02%
2021/10/22	1.2	14.11	2	14.20	14.15	-0.8	63,530	0.00%
2021/10/21	1	14.15	20	14.16	14.15	-19	64,559	-0.03%
2021/10/20	16	14.12	1	14.10	14.15	15	64,956	0.02%
2021/10/19	29	14.34	34	14.25	14.25	-5	65,046	-0.01%
2021/10/18	395.1	14.30	405	14.20	14.20	-10	65,164	-0.02%	大買/大賣/
2021/10/15	11.1	14.05	2	14.08	14.10	9.1	65,357	0.01%
2021/10/14	7	14.04	5	14.00	14.00	2	66,634	0.00%
2021/10/13	32.6	14.19	2.5	14.12	14.10	30.1	68,350	0.04%
2021/10/12	3.1	14.05	18	14.15	14.20	-14.9	70,419	-0.02%
2021/10/08	0	0.00	2	14.10	14.15	-2	70,965	0.00%
2021/10/07	4	14.15	19	14.15	14.10	-15	71,561	-0.02%
2021/10/06	227	13.95	21	13.92	14.00	206	72,631	0.28%	大買/鉅額交易
2021/10/05	21	13.88	2	13.90	13.95	19	73,764	0.03%
2021/10/04	4	13.98	10	13.95	13.90	-6	74,530	-0.01%
2021/10/01	364.2	13.99	19.6	14.00	14.00	344.5	76,499	0.45%	大買/鉅額交易
2021/09/30	0	0.00	1.4	14.16	14.20	-1.4	76,853	0.00%
2021/09/29	46.2	14.02	1	14.10	14.05	45.2	77,139	0.06%
2021/09/28	6	14.15	2	14.15	14.20	4	77,236	0.01%
2021/09/27	21.1	14.20	47	14.20	14.20	-26	77,492	-0.03%
2021/09/24	36	14.06	1.6	14.09	14.10	34.4	77,668	0.04%
2021/09/23	92	14.13	1	14.15	14.10	91	77,779	0.12%
2021/09/22	132.1	13.88	22.9	13.96	14.10	109.2	78,426	0.14%	大買/鉅額交易
2021/09/17	109	14.31	1	14.45	14.25	108	78,310	0.14%	大買/鉅額交易
2021/09/16	33	14.54	64.3	14.58	14.50	-31.3	77,892	-0.04%
2021/09/15	0	0.00	20	14.25	14.35	-20	76,980	-0.03%
2021/09/14	15	14.29	35.3	14.23	14.30	-20.3	78,401	-0.03%
2021/09/13	81.2	14.08	136	14.12	14.10	-54.8	80,629	-0.07%	大賣/
2021/09/10	100	13.85	16.5	13.88	13.90	83.5	80,610	0.10%
2021/09/09	18	13.76	4.7	13.73	13.80	13.3	81,822	0.02%
2021/09/08	11	13.75	61	13.73	13.75	-50	81,808	-0.06%
2021/09/07	75.6	13.75	40	13.82	13.85	35.6	81,940	0.04%
2021/09/06	30	13.85	20	13.90	13.80	10	81,919	0.01%
2021/09/03	7.2	13.90	15.2	13.93	13.95	-8.1	81,961	-0.01%
2021/09/02	53	13.80	26	13.82	13.75	27	82,377	0.03%
2021/09/01	85.2	14.08	135	14.13	14.10	-49.8	81,731	-0.06%	大賣/
2021/08/31	15.2	13.97	53.2	14.01	14.20	-37.9	81,436	-0.05%
2021/08/30	3	13.90	175	14.12	14.20	-172	81,177	-0.21%	大賣/鉅額交易
2021/08/27	44	13.76	130	13.76	13.80	-86	80,857	-0.11%	大賣/
2021/08/26	1	13.60	154	13.59	13.65	-153	80,751	-0.19%	大賣/鉅額交易
2021/08/25	20	13.51	140	13.57	13.65	-120	81,508	-0.15%	大賣/鉅額交易
2021/08/24	25	13.26	19	13.38	13.40	6	81,434	0.01%
2021/08/23	30	13.21	163	13.33	13.35	-133	82,123	-0.16%	大賣/鉅額交易
2021/08/20	195.1	13.03	37.1	13.12	13.15	158	82,382	0.19%	大買/鉅額交易
2021/08/19	122.5	13.31	102	13.40	13.20	20.5	82,509	0.02%	大買/大賣/
2021/08/18	159	13.56	66	13.55	13.60	93	81,570	0.11%	大買/
2021/08/17	112	13.56	34	13.55	13.65	78	81,339	0.10%	大買/
2021/08/16	137.3	13.80	34	13.81	13.70	103.3	80,832	0.13%	大買/鉅額交易
2021/08/13	161	14.41	202	14.45	14.30	-41	78,735	-0.05%	大買/大賣/
2021/08/12	204	13.89	1	13.85	13.85	203	76,171	0.27%	大買/鉅額交易
2021/08/11	219.5	13.88	185.6	13.93	13.90	33.9	77,421	0.04%	大買/大賣/
2021/08/10	53	13.76	42	13.76	13.85	11	79,013	0.01%
2021/08/09	14	14.15	125	14.20	14.15	-111	81,499	-0.14%	大賣/鉅額交易
2021/08/06	15.1	14.22	9	14.25	14.25	6.1	82,427	0.01%
2021/08/05	9.3	14.26	509	14.20	14.25	-499.7	84,791	-0.59%	大賣/鉅額交易
2021/08/04	18	14.20	30	14.20	14.25	-12	90,808	-0.01%
2021/08/03	132	14.10	10	14.15	14.20	122	95,849	0.13%	大買/鉅額交易
2021/08/02	4	14.11	213	14.07	14.20	-209	98,894	-0.21%	大賣/鉅額交易
2021/07/30	18	14.14	1	14.20	14.10	17	99,430	0.02%
2021/07/29	13	13.99	13	14.08	14.10	0	100,379	0.00%
2021/07/28	470.2	13.82	197	13.72	13.85	273.2	102,409	0.27%	大買/大賣/鉅額交易
2021/07/27	94.3	13.97	133	14.05	13.95	-38.8	106,150	-0.04%	大賣/
2021/07/26	33.1	14.43	12	14.51	14.25	21.1	107,347	0.02%
2021/07/23	133	14.35	29	14.35	14.40	104	109,081	0.10%	大買/鉅額交易
2021/07/22	0.1	14.20	137	14.15	14.20	-136.9	111,678	-0.12%	大賣/鉅額交易
2021/07/21	246	14.05	247	14.12	14.10	-1	114,878	0.00%	大買/大賣/
2021/07/20	79.1	14.11	43	14.11	14.15	36.1	120,639	0.03%
2021/07/19	349	14.51	394.6	14.66	14.45	-45.6	121,839	-0.04%	大買/大賣/
2021/07/16	245	14.43	90	14.50	14.70	155	123,822	0.13%	大買/鉅額交易
2021/07/15	39	14.12	202	14.11	14.20	-163	122,551	-0.13%	大賣/鉅額交易
2021/07/14	235	13.95	42	13.95	13.95	193	122,986	0.16%	大買/鉅額交易
2021/07/13	49	13.85	136	14.08	13.80	-87	124,648	-0.07%	大賣/
2021/07/12	311	13.93	89	13.99	13.95	222	124,581	0.18%	大買/鉅額交易
2021/07/09	125	13.81	702	13.61	13.70	-577	124,502	-0.46%	大買/大賣/鉅額交易
2021/07/08	100	13.87	129.4	13.84	13.95	-29.4	124,941	-0.02%	大賣/
2021/07/07	356.9	13.32	384	13.40	13.50	-27.1	124,426	-0.02%	大買/大賣/
2021/07/06	3	13.30	7	13.30	13.30	-4	126,833	0.00%
2021/07/05	11	13.25	29	13.24	13.25	-18	126,659	-0.01%
2021/07/02	506	13.14	327	13.08	13.15	179	126,296	0.14%	大買/大賣/鉅額交易
2021/07/01	190	13.09	29	13.09	13.05	161	126,328	0.13%	大買/鉅額交易
2021/06/30	36	13.16	24	13.13	13.15	12	126,167	0.01%
2021/06/29	24	12.98	15	13.13	13.00	9	126,127	0.01%
2021/06/28	50	13.16	41.4	13.15	13.20	8.6	125,824	0.01%
2021/06/25	364	12.90	17	12.98	12.95	347	125,374	0.28%	大買/鉅額交易
2021/06/24	66	12.89	1	12.80	12.80	65	125,396	0.05%
2021/06/23	38	12.88	25	12.92	12.85	13	126,305	0.01%
2021/06/22	15	12.67	1,422	12.61	12.65	-1,407	126,230	-1.11%	大賣/鉅額交易
2021/06/21	0	0.00	30	12.20	12.15	-30	123,178	-0.02%
2021/06/18	31	12.32	4	12.35	12.25	27	122,899	0.02%
2021/06/17	41	12.35	1	12.45	12.45	40	122,509	0.03%
2021/06/16	43	12.30	5	12.25	12.35	38	124,544	0.03%
2021/06/15	8	12.40	0	0.00	12.40	8	124,700	0.01%
2021/06/11	7	12.45	1	12.50	12.50	6	124,890	0.00%
2021/06/10	5	12.35	5	12.42	12.45	0	125,395	0.00%
2021/06/09	0	0.00	13	12.50	12.45	-13	126,284	-0.01%
2021/06/08	23	12.55	1.1	12.50	12.55	21.9	126,469	0.02%
2021/06/07	40	12.54	11	12.45	12.50	29	128,135	0.02%
2021/06/04	36	12.51	10	12.60	12.65	26	128,650	0.02%
2021/06/03	38	12.66	54.1	12.65	12.70	-16.1	129,597	-0.01%
2021/06/02	140	12.74	43	12.71	12.75	97	130,004	0.07%	大買/
2021/06/01	102	12.60	30	12.48	12.60	72	129,273	0.06%	大買/
2021/05/31	106	12.45	40	12.33	12.45	66	129,332	0.05%	大買/
2021/05/28	68	12.30	5	12.31	12.30	63	128,901	0.05%
2021/05/27	40	12.08	11	12.05	12.10	29	128,298	0.02%
2021/05/26	46	12.17	34	12.22	12.20	12	128,177	0.01%
2021/05/25	173.1	12.13	23	12.10	12.10	150.1	128,520	0.12%	大買/鉅額交易
2021/05/24	58.1	12.03	16	12.02	12.05	42.1	128,334	0.03%
2021/05/21	12	11.99	308	11.97	12.05	-296	128,303	-0.23%	大賣/鉅額交易
2021/05/20	21.5	11.80	25	11.82	11.85	-3.6	127,584	0.00%
2021/05/19	54	11.95	14	11.97	11.95	40	126,812	0.03%
2021/05/18	80	11.87	169	11.83	12.10	-89	125,810	-0.07%	大賣/
2021/05/17	304.1	11.48	233.1	11.40	11.20	71	123,704	0.06%	大買/大賣/
2021/05/14	119	12.09	23	12.11	12.10	96	119,729	0.08%	大買/
2021/05/13	187.2	12.09	72	12.18	12.10	115.2	117,481	0.10%	大買/鉅額交易
2021/05/12	318.2	12.70	632	12.41	12.40	-313.8	114,416	-0.27%	大買/大賣/鉅額交易
2021/05/11	310.3	13.23	152.3	13.34	13.00	157.9	108,102	0.15%	大買/大賣/鉅額交易
2021/05/10	258	13.26	414	13.30	13.35	-156	102,931	-0.15%	大買/大賣/鉅額交易
2021/05/07	5.8	12.74	177	12.73	12.85	-171.2	100,112	-0.17%	大賣/鉅額交易
2021/05/06	128.4	12.69	260.6	12.68	12.75	-132.2	99,754	-0.13%	大買/大賣/鉅額交易
2021/05/05	47.6	12.56	26	12.68	12.60	21.6	98,452	0.02%
2021/05/04	154	12.58	1,406	12.39	12.35	-1,252	96,151	-1.30%	大買/大賣/鉅額交易
2021/05/03	134	13.06	304.1	13.06	13.00	-170.1	91,250	-0.19%	大買/大賣/鉅額交易
2021/04/29	145.2	13.06	112	13.04	13.05	33.2	89,321	0.04%	大買/大賣/
2021/04/28	236.5	13.19	590	13.13	13.15	-353.5	86,923	-0.41%	大買/大賣/鉅額交易
2021/04/27	684	13.39	352	13.29	13.45	332	84,339	0.39%	大買/大賣/鉅額交易
2021/04/26	670	13.25	338	13.23	13.50	332	80,862	0.41%	大買/大賣/鉅額交易
2021/04/23	129	12.06	277	12.07	12.30	-148	74,293	-0.20%	大買/大賣/鉅額交易
2021/04/22	93	12.00	68	12.00	11.85	25	72,104	0.03%
2021/04/21	20	11.70	9	11.74	11.75	11	68,469	0.02%
2021/04/20	673	11.86	14.5	11.77	11.80	658.5	68,119	0.97%	大買/鉅額交易
2021/04/19	345	11.60	39.8	11.68	11.80	305.2	67,727	0.45%	大買/鉅額交易
2021/04/16	8	11.18	73	11.26	11.25	-65	67,623	-0.10%
2021/04/15	533	11.22	44	11.22	11.25	489	67,182	0.73%	大買/鉅額交易
2021/04/14	35	11.00	88	10.99	11.05	-53	66,270	-0.08%
2021/04/13	37	11.15	23	11.20	11.05	14	65,355	0.02%
2021/04/12	76	11.01	114.3	11.01	11.15	-38.3	63,818	-0.06%	大賣/
2021/04/09	33	10.35	35	10.37	10.40	-2	60,551	0.00%
2021/04/08	11	10.40	81.2	10.41	10.40	-70.1	60,532	-0.12%
2021/04/07	23.1	10.40	12	10.41	10.45	11.1	61,313	0.02%
2021/04/06	22	10.45	36	10.46	10.45	-14	61,136	-0.02%
2021/04/01	9	10.54	90	10.50	10.50	-81	60,829	-0.13%
2021/03/31	123	10.45	34	10.48	10.50	89	60,761	0.15%	大買/
2021/03/30	197	10.39	9	10.37	10.40	188	61,195	0.31%	大買/鉅額交易
2021/03/29	111.1	10.45	36	10.46	10.50	75.1	61,482	0.12%	大買/
2021/03/26	92.1	10.64	127	10.48	10.50	-34.9	62,181	-0.06%	大賣/
2021/03/25	106	10.43	153	10.37	10.50	-47	62,038	-0.08%	大買/大賣/
2021/03/24	208	10.18	29	10.17	10.20	179	62,349	0.29%	大買/鉅額交易
2021/03/23	21	10.25	46.2	10.22	10.20	-25.2	62,367	-0.04%
2021/03/22	16	10.10	42	10.11	10.15	-26	62,486	-0.04%
2021/03/19	33	10.08	16	10.07	10.00	17	62,256	0.03%
2021/03/18	35	10.04	0	0.00	10.00	35	60,575	0.06%
2021/03/17	26	10.02	22	10.03	10.05	4	60,896	0.01%
2021/03/16	18	10.10	216.1	10.10	10.10	-198.1	60,755	-0.33%	大賣/鉅額交易
2021/03/15	379	10.03	24	9.99	10.10	355	60,452	0.59%	大買/鉅額交易
2021/03/12	13	9.79	20	9.85	9.87	-7	59,766	-0.01%
2021/03/11	73	9.95	14	9.88	9.83	59	60,524	0.10%
2021/03/10	186	9.79	123	9.80	9.80	63	59,580	0.11%	大買/大賣/
2021/03/09	32	9.61	21	9.64	9.70	11	58,773	0.02%
2021/03/08	0	0.00	8	9.52	9.46	-8	57,704	-0.01%
2021/03/05	5	9.43	30	9.42	9.44	-25	57,289	-0.04%
2021/03/04	10	9.44	202	9.40	9.45	-192	58,862	-0.33%	大賣/鉅額交易
2021/03/03	10	9.45	29	9.39	9.42	-19	58,451	-0.03%
2021/03/02	3	9.34	3	9.30	9.28	0	57,903	0.00%
2021/02/26	29	9.33	2	9.37	9.30	27	57,908	0.05%
2021/02/25	13	9.47	22	9.47	9.55	-9	56,837	-0.02%
2021/02/24	16	9.35	4	9.36	9.31	12	55,825	0.02%
2021/02/23	3	9.27	45	9.28	9.29	-42	55,424	-0.08%
2021/02/22	22	9.21	68	9.22	9.20	-46	54,947	-0.08%
2021/02/19	3	9.16	2	9.18	9.20	1	54,816	0.00%
2021/02/18	0	0.00	3	9.24	9.25	-3	54,667	-0.01%
2021/02/17	15	9.16	7	9.19	9.19	8	54,240	0.01%
2021/02/05	143.1	9.02	21	9.05	9.06	122.1	53,406	0.23%	大買/鉅額交易
2021/02/04	25	9.02	23	9.05	9.03	2	53,389	0.00%
2021/02/02	5	8.98	13.6	8.96	8.95	-8.6	53,969	-0.02%
2021/02/01	101	8.97	17	8.94	8.93	84	53,717	0.16%	大買/
2021/01/29	54	8.94	0	0.00	8.92	54	53,647	0.10%
2021/01/28	261	8.98	9	8.98	8.94	252	53,137	0.47%	大買/鉅額交易
2021/01/27	391	9.04	3	9.02	9.01	388	52,475	0.74%	大買/鉅額交易
2021/01/26	270	9.04	13	9.03	9.04	257	52,234	0.49%	大買/鉅額交易
2021/01/25	3	9.08	83.4	9.09	9.08	-80.4	51,945	-0.15%
2021/01/22	3	9.04	0	0.00	9.04	3	51,816	0.01%
2021/01/21	8	9.14	1	9.14	9.06	7	51,422	0.01%
2021/01/20	15	9.10	105	9.19	9.06	-90	51,121	-0.18%	大賣/
2021/01/19	10	9.22	14	9.32	9.31	-4	50,347	-0.01%
2021/01/18	15	9.18	0	0.00	9.25	15	50,015	0.03%
2021/01/15	33	9.35	9	9.31	9.28	24	49,517	0.05%
2021/01/14	13	9.43	16	9.45	9.46	-3	49,113	-0.01%
2021/01/13	7	9.57	39	9.55	9.51	-32	48,581	-0.07%
2021/01/12	53	9.48	0	0.00	9.47	53	47,754	0.11%
2021/01/11	326	9.79	1,222	9.70	9.71	-896	46,504	-1.93%	大買/大賣/鉅額交易
2021/01/08	1	9.42	59	9.37	9.41	-58	44,014	-0.13%
2021/01/07	24	9.30	109	9.34	9.29	-85	43,079	-0.20%	大賣/
2021/01/06	564	9.31	18.2	9.31	9.28	545.8	42,418	1.29%	大買/鉅額交易
2021/01/05	7	9.22	15	9.21	9.24	-8	41,546	-0.02%
2021/01/04	4	9.26	29.4	9.24	9.24	-25.4	41,129	-0.06%
2020/12/31	106	9.38	104	9.31	9.30	2	40,631	0.00%	大買/大賣/
2020/12/30	335	9.29	69.5	9.33	9.38	265.5	39,974	0.66%	大買/鉅額交易
2020/12/29	32	9.20	56	9.21	9.18	-24	38,800	-0.06%
2020/12/28	7	9.17	2	9.17	9.17	5	38,423	0.01%
2020/12/25	11	9.22	402	9.23	9.20	-391	38,192	-1.02%	大賣/鉅額交易
2020/12/24	0	0.00	71	9.17	9.22	-71	37,695	-0.19%
2020/12/23	14	9.03	4.9	9.14	9.19	9.1	36,409	0.03%
2020/12/22	0	0.00	28.2	9.14	9.05	-28.2	35,227	-0.08%
2020/12/21	304	9.11	51.8	9.08	9.11	252.2	34,095	0.74%	大買/鉅額交易
2020/12/18	8	9.13	47	9.16	9.04	-39	32,588	-0.12%
2020/12/17	3	9.06	111	9.09	9.15	-108	30,533	-0.35%	大賣/鉅額交易
2020/12/16	7	9.09	328	9.04	9.10	-321	29,857	-1.08%	大賣/鉅額交易
2020/12/15	15	8.99	6	8.95	8.94	9	29,180	0.03%
2020/12/14	10	9.05	2	9.07	9.06	8	28,503	0.03%
2020/12/11	448	9.04	110	9.09	9.07	338	27,831	1.21%	大買/大賣/鉅額交易
2020/12/10	18	8.94	33.3	8.94	8.96	-15.3	26,740	-0.06%
2020/12/09	28	8.88	79	8.87	8.90	-51	26,316	-0.19%
2020/12/08	90.1	9.05	280	8.99	8.95	-189.9	25,947	-0.73%	大賣/鉅額交易
2020/12/07	10	9.08	134	9.12	9.13	-124	25,171	-0.49%	大賣/鉅額交易
2020/12/04	180	8.99	150.3	8.98	9.00	29.7	23,819	0.12%	大買/大賣/
2020/12/03	12	8.89	1	8.92	8.92	11	22,879	0.05%
2020/12/02	43	8.83	6.8	8.89	8.93	36.2	22,440	0.16%
2020/12/01	210	8.85	41	8.85	8.88	169	21,754	0.78%	大買/鉅額交易
2020/11/30	40	8.86	7.6	8.91	8.92	32.4	21,563	0.15%
2020/11/27	1	8.70	37	8.72	8.74	-36	19,732	-0.18%
2020/11/26	0	0.00	23	8.70	8.71	-23	19,422	-0.12%
2020/11/25	3	8.70	10	8.72	8.68	-7	19,619	-0.04%
2020/11/24	0	0.00	3	8.69	8.69	-3	19,222	-0.02%
2020/11/23	107	8.64	3	8.68	8.68	104	19,056	0.55%	大買/鉅額交易
2020/11/20	1	8.63	1	8.63	8.64	0	18,889	0.00%
2020/11/19	1	8.67	2	8.67	8.69	-1	18,794	-0.01%
2020/11/18	5	8.69	11	8.69	8.72	-6	18,609	-0.03%
2020/11/16	5	8.66	2	8.66	8.68	3	18,839	0.02%
2020/11/13	5.5	8.63	1	8.64	8.64	4.5	18,914	0.02%
2020/11/12	3	8.63	5	8.66	8.69	-2	18,904	-0.01%
2020/11/11	60	8.77	140	8.78	8.79	-80	18,722	-0.43%	大賣/
2020/11/10	7	8.67	9	8.70	8.67	-2	18,183	-0.01%
2020/11/09	39	8.62	21	8.67	8.62	18	17,793	0.10%
2020/11/05	8	8.57	5	8.57	8.52	3	17,546	0.02%
2020/11/04	9	8.50	0	0.00	8.49	9	17,619	0.05%
2020/11/02	3	8.43	20	8.43	8.46	-17	17,998	-0.09%
2020/10/30	56	8.38	3	8.41	8.38	53	18,094	0.29%
2020/10/29	65	8.42	4.9	8.44	8.44	60.1	17,946	0.33%
2020/10/28	3	8.47	3	8.50	8.50	0	17,975	0.00%
2020/10/27	8	8.52	7	8.50	8.52	1	18,143	0.01%
2020/10/23	3	8.45	4	8.50	8.47	-1	18,589	-0.01%
2020/10/22	14	8.49	2	8.50	8.44	12	18,859	0.06%
2020/10/21	1	8.50	4	8.52	8.50	-3	18,834	-0.02%
2020/10/20	8	8.46	0	0.00	8.49	8	19,061	0.04%
2020/10/19	0	0.00	13.5	8.52	8.50	-13.5	19,162	-0.07%
2020/10/16	3	8.43	3	8.48	8.42	0	19,418	0.00%
2020/10/15	58	8.43	24	8.43	8.42	34	19,745	0.17%
2020/10/14	1	8.50	44	8.51	8.47	-43	19,782	-0.22%
2020/10/13	50.2	8.46	0.3	8.50	8.50	49.9	19,956	0.25%
2020/10/12	10	8.53	0	0.00	8.55	10	20,127	0.05%
2020/10/08	3	8.60	0	0.00	8.60	3	20,342	0.01%
2020/10/07	1	8.55	0	0.00	8.55	1	20,568	0.00%
2020/10/06	0.1	8.60	0	0.00	8.61	0.1	20,790	0.00%
2020/10/05	57	8.48	14	8.50	8.45	43	21,102	0.20%
2020/09/30	10	8.51	0	0.00	8.51	10	21,654	0.05%
2020/09/29	70	8.49	3	8.49	8.51	67	21,984	0.30%
2020/09/28	82.2	8.36	0	0.00	8.41	82.2	22,689	0.36%
2020/09/25	2	8.26	0	0.00	8.33	2	24,011	0.01%
2020/09/24	117	8.26	2	8.20	8.21	115	25,377	0.45%	大買/鉅額交易
2020/09/23	187	8.45	10	8.43	8.46	177	25,610	0.69%	大買/鉅額交易
2020/09/22	35	8.53	31.4	8.52	8.50	3.6	26,012	0.01%
2020/09/21	5	8.62	6	8.67	8.61	-1	26,180	0.00%
2020/09/18	16.9	8.67	84.2	8.72	8.65	-67.3	26,412	-0.25%
2020/09/17	2	8.70	88	8.71	8.70	-86	26,146	-0.33%
2020/09/16	10	8.74	0	0.00	8.74	10	26,213	0.04%
2020/09/11	9	8.75	57	8.75	8.77	-48	26,860	-0.18%
2020/09/10	6.3	8.66	13	8.67	8.70	-6.7	26,718	-0.03%
2020/09/09	1	8.55	0	0.00	8.60	1	26,769	0.00%
2020/09/08	2	8.67	0	0.00	8.66	2	27,064	0.01%
2020/09/07	17	8.61	3	8.60	8.62	14	27,362	0.05%
2020/09/04	1	8.56	12	8.58	8.58	-11	27,860	-0.04%
2020/09/03	1	8.69	12	8.60	8.59	-11	27,964	-0.04%
2020/09/01	0	0.00	12	8.60	8.60	-12	28,084	-0.04%
2020/08/31	3	8.61	0	0.00	8.54	3	28,148	0.01%
2020/08/27	6	8.58	0	0.00	8.57	6	28,494	0.02%
2020/08/26	4	8.58	0	0.00	8.58	4	28,682	0.01%
2020/08/24	0	0.00	2.2	8.53	8.53	-2.2	29,425	-0.01%
2020/08/21	2	8.54	1	8.51	8.56	1	29,646	0.00%
2020/08/20	89	8.46	26	8.46	8.41	63	29,657	0.21%
2020/08/19	0	0.00	7.2	8.71	8.65	-7.2	29,248	-0.02%
2020/08/17	58	8.67	10	8.70	8.70	48	29,196	0.16%
2020/08/14	5	8.64	7	8.65	8.66	-2	29,191	-0.01%
2020/08/12	1	8.69	90	8.68	8.68	-89	29,449	-0.30%
2020/08/11	9	8.70	40	8.71	8.68	-31	29,567	-0.10%
2020/08/10	135	8.74	35.2	8.70	8.72	99.8	29,663	0.34%	大買/
2020/08/06	250	8.71	1.3	8.76	8.71	248.7	29,540	0.84%	大買/鉅額交易
2020/08/04	1	8.59	6	8.62	8.58	-5	29,689	-0.02%
2020/08/03	56	8.57	2	8.53	8.53	54	29,707	0.18%
2020/07/31	12	8.64	0	0.00	8.64	12	29,568	0.04%
2020/07/30	58	8.66	2	8.62	8.66	56	29,583	0.19%
2020/07/29	0	0.00	6	8.65	8.75	-6	29,487	-0.02%
2020/07/28	4	8.55	10	8.59	8.59	-6	29,815	-0.02%
2020/07/27	27.2	8.69	2	8.77	8.61	25.2	30,109	0.08%
2020/07/24	5	8.79	0	0.00	8.75	5	30,314	0.02%
2020/07/23	10	8.88	3.3	8.87	8.86	6.7	30,505	0.02%
2020/07/21	7	8.89	1	8.87	8.85	6	30,465	0.02%
2020/07/20	15	8.90	91	8.89	8.94	-76	30,241	-0.25%
2020/07/17	0	0.00	17.2	8.92	8.91	-17.2	30,297	-0.06%
2020/07/16	90	8.87	1	8.89	8.87	89	30,725	0.29%
2020/07/15	8	8.91	7	8.91	8.86	1	30,708	0.00%
2020/07/14	2	8.93	5.2	8.91	8.88	-3.2	30,875	-0.01%
2020/07/13	11	8.78	4	8.80	8.81	7	31,115	0.02%
2020/07/10	4	8.75	80	8.75	8.75	-76	31,523	-0.24%
2020/07/09	514	8.87	1	8.89	8.83	513	31,610	1.62%	大買/鉅額交易
2020/07/08	16	8.91	0	0.00	8.92	16	31,802	0.05%
2020/07/07	24	8.95	10	8.96	8.94	14	31,687	0.04%
2020/07/06	140	9.03	35	9.03	9.04	105	31,066	0.34%	大買/鉅額交易
2020/07/03	59	9.47	166.9	9.46	9.47	-107.9	29,825	-0.36%	大賣/鉅額交易
2020/07/02	19	9.47	9	9.46	9.48	10	28,526	0.04%
2020/07/01	10	9.46	7	9.48	9.48	3	28,038	0.01%
2020/06/30	0	0.00	28	9.41	9.46	-28	27,582	-0.10%
2020/06/29	84	9.31	5	9.34	9.37	79	27,984	0.28%
2020/06/24	40	9.36	0	0.00	9.34	40	27,915	0.14%
2020/06/23	47	9.34	5	9.37	9.33	42	28,234	0.15%
2020/06/22	8	9.32	4	9.32	9.32	4	28,295	0.01%
2020/06/19	46	9.31	0	0.00	9.26	46	28,847	0.16%
2020/06/18	155	9.34	0	0.00	9.40	155	28,729	0.54%	大買/鉅額交易
2020/06/16	5	9.35	931	9.37	9.39	-926	29,766	-3.11%	大賣/鉅額交易
2020/06/15	13	9.28	7	9.30	9.27	6	31,261	0.02%
2020/06/12	17	9.05	77	9.11	9.16	-60	31,650	-0.19%
2020/06/11	38	9.28	0	0.00	9.20	38	32,027	0.12%
2020/06/10	2	9.45	1	9.45	9.47	1	31,963	0.00%
2020/06/09	0	0.00	2.6	9.45	9.48	-2.6	33,030	-0.01%
2020/06/08	5	9.47	3	9.44	9.49	2	33,656	0.01%
2020/06/05	1	9.38	7	9.36	9.40	-6	33,743	-0.02%
2020/06/04	7	9.37	16	9.39	9.36	-9	34,278	-0.03%
2020/06/03	55	9.32	102	9.29	9.30	-47	34,614	-0.14%	大賣/
2020/06/02	0	0.00	4	9.16	9.14	-4	34,369	-0.01%
2020/06/01	0	0.00	7	9.12	9.11	-7	34,332	-0.02%
2020/05/29	3	9.04	14	9.06	9.09	-11	34,099	-0.03%
2020/05/28	24	9.05	1	9.08	9.00	23	33,815	0.07%
2020/05/27	0	0.00	17.2	9.06	9.07	-17.2	33,948	-0.05%
2020/05/26	2	9.03	350	9.05	9.02	-348	34,214	-1.02%	大賣/鉅額交易
2020/05/25	3	8.88	9.6	8.94	8.97	-6.6	34,322	-0.02%
2020/05/22	14	8.96	0	0.00	8.93	14	34,457	0.04%
2020/05/21	6	9.02	128	9.03	9.01	-122	34,522	-0.35%	大賣/鉅額交易
2020/05/20	3	9.03	3	9.01	9.02	0	34,534	0.00%
2020/05/19	0.2	9.00	10	9.07	9.00	-9.8	34,542	-0.03%
2020/05/18	1.1	8.95	0	0.00	8.95	1.1	34,373	0.00%
2020/05/15	16	8.99	8	8.99	8.95	8	34,217	0.02%
2020/05/14	27	9.01	103	9.02	8.99	-76	34,006	-0.22%	大賣/
2020/05/13	5	9.02	0	0.00	9.04	5	33,834	0.01%
2020/05/12	3	9.04	0	0.00	9.04	3	33,932	0.01%
2020/05/11	5	9.13	91	9.10	9.10	-86	33,846	-0.25%
2020/05/08	70.2	9.00	2	9.04	8.98	68.2	33,671	0.20%
2020/05/07	1	8.93	5	8.97	8.93	-4	33,666	-0.01%
2020/05/06	77	8.85	16	8.92	8.90	61	33,670	0.18%
2020/05/05	145	9.00	5	9.02	8.92	140	33,636	0.42%	大買/鉅額交易
2020/05/04	208	8.83	0	0.00	8.93	208	33,672	0.62%	大買/鉅額交易
2020/04/30	171	9.06	209	9.05	9.06	-38	33,466	-0.11%	大買/大賣/
2020/04/29	3	8.96	5	8.95	8.98	-2	33,376	-0.01%
2020/04/28	202	8.72	0	0.00	8.76	202	33,328	0.61%	大買/鉅額交易
2020/04/27	10	8.57	13	8.58	8.58	-3	34,140	-0.01%
2020/04/24	6	8.41	23	8.44	8.40	-17	34,012	-0.05%
2020/04/23	39	8.47	53	8.43	8.43	-14	34,060	-0.04%
2020/04/22	5	8.31	6	8.33	8.39	-1	33,930	0.00%
2020/04/21	12	8.43	4	8.35	8.36	8	33,923	0.02%
2020/04/20	8	8.56	3	8.60	8.56	5	33,551	0.01%
2020/04/17	1	8.62	8	8.68	8.60	-7	33,599	-0.02%
2020/04/16	29	8.55	3	8.58	8.51	26	33,464	0.08%
2020/04/15	4	8.64	0	0.00	8.66	4	33,094	0.01%
2020/04/14	5.1	8.41	3	8.45	8.51	2.1	32,751	0.01%
2020/04/13	3	8.33	12	8.34	8.35	-9	32,360	-0.03%
2020/04/10	0	0.00	30	8.08	8.13	-30	31,789	-0.09%
2020/04/09	13	7.89	17	7.89	7.95	-4	31,596	-0.01%
2020/04/08	12	7.82	0.2	7.83	7.83	11.8	31,500	0.04%
2020/04/07	23	7.74	78	7.76	7.76	-55	31,386	-0.18%
2020/04/06	1	7.61	10	7.62	7.65	-9	31,416	-0.03%
2020/04/01	15	7.55	5	7.53	7.51	10	31,248	0.03%
2020/03/31	10.3	7.68	0	0.00	7.42	10.3	31,109	0.03%
2020/03/30	6	7.62	17	7.63	7.74	-11	30,327	-0.04%
2020/03/27	20	7.81	1	7.79	7.81	19	30,076	0.06%
2020/03/26	15	7.57	3	7.61	7.60	12	29,712	0.04%
2020/03/25	1	7.53	15	7.51	7.54	-14	29,961	-0.05%
2020/03/24	17	7.31	9	7.26	7.26	8	29,536	0.03%
2020/03/23	19	7.04	12	7.08	7.01	7	29,297	0.02%
2020/03/20	4	7.16	5	7.25	7.35	-1	29,208	0.00%
2020/03/19	11	7.23	180	7.01	6.90	-169	28,477	-0.59%	大賣/鉅額交易
2020/03/18	15	7.52	0	0.00	7.50	15	27,654	0.05%
2020/03/17	14	7.62	63	7.67	7.60	-49	27,212	-0.18%
2020/03/16	38	7.99	3.4	7.97	7.93	34.6	26,615	0.13%
2020/03/13	18	8.01	22	8.01	8.29	-4	26,174	-0.02%
2020/03/12	23	8.62	21	8.63	8.56	2	24,977	0.01%
2020/03/11	10	8.97	2	9.00	8.97	8	24,337	0.03%
2020/03/10	12.2	8.97	3	9.00	9.00	9.2	24,120	0.04%
2020/03/09	49	9.04	2	9.06	9.03	47	23,767	0.20%
2020/03/06	57	9.21	0	0.00	9.18	57	23,205	0.25%
2020/03/05	0	0.00	52	9.31	9.36	-52	23,122	-0.22%
2020/03/04	0.2	9.26	3	9.27	9.26	-2.8	23,182	-0.01%
2020/03/03	80	9.19	3	9.18	9.17	77	23,128	0.33%
2020/03/02	6	9.09	4	9.07	9.10	2	23,074	0.01%
2020/02/27	39	9.19	0	0.00	9.16	39	23,444	0.17%
2020/02/26	8	9.19	5	9.22	9.21	3	23,176	0.01%
2020/02/25	1	9.24	12.2	9.25	9.24	-11.2	23,013	-0.05%
2020/02/24	4	9.30	5	9.28	9.30	-1	23,082	0.00%
2020/02/21	1	9.37	0	0.00	9.36	1	22,923	0.00%
2020/02/20	10	9.41	0	0.00	9.41	10	22,910	0.04%
2020/02/17	2.9	9.37	0	0.00	9.36	2.9	23,118	0.01%
2020/02/14	0	0.00	2	9.41	9.41	-2	23,340	-0.01%
2020/02/13	1	9.37	0	0.00	9.40	1	23,611	0.00%
2020/02/12	4	9.37	0	0.00	9.35	4	24,020	0.02%
2020/02/11	2	9.39	3	9.36	9.36	-1	24,391	0.00%
2020/02/10	1	9.31	10	9.30	9.31	-9	25,741	-0.03%
2020/02/07	11.2	9.38	5	9.40	9.35	6.2	26,401	0.02%
2020/02/06	10	9.41	0	0.00	9.49	10	27,017	0.04%
2020/02/05	2	9.29	0	0.00	9.33	2	27,138	0.01%
2020/02/04	2	9.26	0	0.00	9.29	2	27,028	0.01%
2020/02/03	13	9.20	3	9.21	9.23	10	27,101	0.04%
2020/01/31	11	9.35	3	9.42	9.29	8	26,842	0.03%
2020/01/30	18	9.38	10	9.39	9.26	8	26,536	0.03%
2020/01/20	2	9.84	4	9.85	9.84	-2	25,320	-0.01%
2020/01/17	5.1	9.85	0	0.00	9.85	5.1	25,290	0.02%
2020/01/16	0	0.00	30	9.85	9.85	-30	25,530	-0.12%
2020/01/15	7	9.84	1	9.88	9.84	6	25,653	0.02%
2020/01/14	2	9.88	3	9.87	9.88	-1	25,665	0.00%
2020/01/13	13	9.82	92	9.80	9.83	-79	25,487	-0.31%
2020/01/10	120	9.74	23	9.76	9.74	97	25,698	0.38%	大買/
2020/01/09	14	9.62	3	9.63	9.63	11	25,855	0.04%
2020/01/08	10	9.58	10	9.58	9.56	0	25,981	0.00%
2020/01/07	6	9.65	2	9.65	9.65	4	25,779	0.02%
2020/01/06	3.1	9.66	4.5	9.66	9.65	-1.4	25,811	-0.01%
2020/01/03	2	9.73	0	0.00	9.76	2	25,773	0.01%
2020/01/02	13	9.71	0	0.00	9.72	13	25,819	0.05%
2019/12/31	0.1	9.72	0	0.00	9.73	0.1	25,702	0.00%
2019/12/30	157	9.72	153	9.72	9.72	4	25,617	0.02%	大買/大賣/
2019/12/26	0	0.00	0.2	9.78	9.79	-0.2	25,435	0.00%
2019/12/23	4	9.82	3	9.87	9.87	1	25,535	0.00%
2019/12/20	3	9.84	0	0.00	9.81	3	25,509	0.01%
2019/12/19	3	9.86	13.1	9.85	9.89	-10.1	25,067	-0.04%
2019/12/18	3	9.86	3	9.92	9.90	0	24,854	0.00%
2019/12/17	0	0.00	6	9.89	9.93	-6	24,888	-0.02%
2019/12/16	9	9.86	1	9.83	9.81	8	24,640	0.03%
2019/12/13	5	9.90	12.9	9.88	9.91	-7.9	24,391	-0.03%
2019/12/11	0	0.00	30	9.70	9.69	-30	23,270	-0.13%
2019/12/10	2	9.67	2	9.67	9.66	0	23,292	0.00%
2019/12/09	1.1	9.67	17	9.68	9.66	-15.9	23,321	-0.07%
2019/12/06	3	9.63	3	9.68	9.65	0	23,362	0.00%
2019/12/05	18	9.65	6	9.67	9.62	12	23,280	0.05%
2019/12/04	1	9.55	0	0.00	9.58	1	23,074	0.00%
2019/12/03	10	9.62	3	9.62	9.62	7	22,973	0.03%
2019/12/02	5	9.66	3	9.66	9.66	2	22,910	0.01%
2019/11/29	25	9.71	0	0.00	9.71	25	22,714	0.11%
2019/11/28	6	9.80	0	0.00	9.80	6	22,477	0.03%
2019/11/27	24	9.83	0	0.00	9.82	24	22,536	0.11%
2019/11/26	0	0.00	2	9.92	9.87	-2	22,388	-0.01%
2019/11/25	5	9.90	6	9.90	9.92	-1	21,636	0.00%
2019/11/22	5	9.78	42	9.80	9.88	-37	22,022	-0.17%
2019/11/21	8	9.79	13	9.77	9.78	-5	21,968	-0.02%
2019/11/20	9	9.84	0	0.00	9.87	9	21,685	0.04%
2019/11/19	20	9.86	5	9.85	9.92	15	21,566	0.07%
2019/11/18	5.1	9.84	3	9.90	9.90	2.1	21,519	0.01%
2019/11/15	11	9.85	5	9.88	9.90	6	21,380	0.03%
2019/11/14	12	9.83	0.9	9.83	9.83	11.1	21,305	0.05%
2019/11/13	4	9.91	6	9.89	9.89	-2	21,386	-0.01%
2019/11/12	5	9.94	18.2	9.96	9.97	-13.2	21,254	-0.06%
2019/11/11	17	9.89	62	9.91	9.89	-45	21,061	-0.21%
2019/11/08	32	10.11	4	10.05	10.00	28	20,524	0.14%
2019/11/07	86.3	10.10	74	10.10	10.10	12.3	20,082	0.06%
2019/11/06	55.7	9.97	22.1	9.96	9.94	33.6	18,601	0.18%
2019/11/05	22	9.84	47	9.82	9.86	-25	18,098	-0.14%
2019/11/04	0	0.00	42	9.63	9.65	-42	17,590	-0.24%
2019/11/01	2.1	9.49	32.1	9.49	9.54	-30	17,576	-0.17%
2019/10/31	0.3	9.48	5	9.56	9.50	-4.7	17,750	-0.03%
2019/10/30	2	9.50	9	9.51	9.53	-7	17,597	-0.04%
2019/10/29	1	9.51	7	9.46	9.48	-6	17,591	-0.03%
2019/10/28	0	0.00	25	9.49	9.50	-25	17,499	-0.14%
2019/10/25	34.2	9.49	2	9.49	9.47	32.2	17,436	0.18%
2019/10/24	0	0.00	2	9.54	9.54	-2	17,336	-0.01%
2019/10/23	11	9.41	0	0.00	9.41	11	17,087	0.06%
2019/10/22	0	0.00	2	9.46	9.49	-2	17,005	-0.01%
2019/10/21	2	9.45	0	0.00	9.45	2	16,986	0.01%
2019/10/18	354	9.43	213	9.47	9.47	141	16,897	0.83%	大買/大賣/鉅額交易
2019/10/17	302	9.38	5	9.43	9.46	297	16,469	1.80%	大買/鉅額交易
2019/10/16	342	9.26	120	9.27	9.34	222	16,019	1.39%	大買/大賣/鉅額交易
2019/10/15	16	9.25	40	9.26	9.24	-24	16,026	-0.15%
2019/10/14	1	9.25	25	9.25	9.27	-24	16,051	-0.15%
2019/10/09	13	9.15	0	0.00	9.11	13	15,930	0.08%
2019/10/08	30	9.24	4	9.21	9.20	26	15,837	0.16%
2019/10/07	0	0.00	50	9.18	9.15	-50	15,905	-0.31%
2019/10/04	1.6	9.17	0	0.00	9.17	1.6	15,892	0.01%
2019/10/03	13	9.15	19.3	9.15	9.14	-6.3	15,974	-0.04%
2019/10/02	3	9.27	0	0.00	9.25	3	15,890	0.02%
2019/10/01	50	9.23	0	0.00	9.29	50	15,899	0.31%
2019/09/27	1	9.29	0	0.00	9.24	1	16,020	0.01%
2019/09/26	3.1	9.32	0	9.31	9.31	3.1	16,324	0.02%
2019/09/25	0	0.00	3	9.38	9.34	-3	16,467	-0.02%
2019/09/24	0	9.36	0	0.00	9.37	0	16,455	0.00%
2019/09/23	0	9.37	1	9.42	9.39	-1	16,623	-0.01%
2019/09/20	2	9.38	39.6	9.40	9.37	-37.6	16,873	-0.22%
2019/09/19	7.7	9.40	0.6	9.40	9.42	7.1	16,626	0.04%
2019/09/18	2.2	9.42	0	0.00	9.42	2.2	16,719	0.01%
2019/09/17	1	9.37	0	0.00	9.45	1	16,676	0.01%
2019/09/16	14	9.45	12	9.48	9.44	2	16,935	0.01%
2019/09/12	0	0.00	5	9.42	9.44	-5	16,974	-0.03%
2019/09/11	4	9.40	0	0.00	9.40	4	17,073	0.02%
2019/09/10	0	0.00	2	9.38	9.39	-2	16,977	-0.01%
2019/09/05	1	9.22	31	9.23	9.28	-30	16,910	-0.18%
2019/09/04	11	9.12	0.1	9.13	9.15	11	16,818	0.07%
2019/09/02	0	0.00	1	9.12	9.13	-1	16,980	-0.01%
2019/08/30	0	0.00	0.5	9.04	9.09	-0.5	17,154	0.00%
2019/08/29	2	8.99	0	0.00	8.99	2	17,126	0.01%
2019/08/28	0	0.00	3	9.02	9.02	-3	17,213	-0.02%
2019/08/27	3	8.96	0	0.00	8.96	3	17,343	0.02%
2019/08/26	2	9.01	0	0.00	9.00	2	17,126	0.01%
2019/08/23	3	9.04	5	9.03	9.05	-2	17,253	-0.01%
2019/08/22	5	9.06	0	0.00	9.06	5	17,462	0.03%
2019/08/21	12	9.08	0	0.00	9.05	12	19,290	0.06%
2019/08/19	0	0.00	1	9.18	9.13	-1	19,450	-0.01%
2019/08/16	0	0.00	2	9.05	9.16	-2	19,725	-0.01%
2019/08/15	5.8	9.00	0	0.00	9.01	5.8	19,763	0.03%
2019/08/14	0	0.00	2.6	9.10	9.06	-2.6	20,211	-0.01%
2019/08/13	13	9.08	0.3	9.10	9.06	12.7	20,299	0.06%
2019/08/08	0	0.00	11	9.06	9.06	-11	20,972	-0.05%
2019/08/07	66	8.99	0	0.00	8.99	66	21,188	0.31%
2019/08/06	34	8.98	2	9.06	9.02	32	21,745	0.15%
2019/08/05	16	9.10	12	9.10	9.08	4	21,641	0.02%
2019/08/02	30	9.14	24	9.14	9.15	6	21,731	0.03%
2019/08/01	32	9.22	0	0.00	9.22	32	22,011	0.15%
2019/07/31	17	9.31	52.2	9.36	9.28	-35.2	22,200	-0.16%
2019/07/30	3	9.34	0	0.00	9.37	3	22,246	0.01%
2019/07/29	20	9.32	0	0.00	9.35	20	22,397	0.09%
2019/07/26	0	0.00	4	9.27	9.32	-4	22,450	-0.02%
2019/07/25	60	9.25	0	0.00	9.25	60	22,706	0.26%
2019/07/24	0	0.00	2	9.27	9.27	-2	23,004	-0.01%
2019/07/23	22	9.28	0	0.00	9.26	22	23,066	0.10%
2019/07/22	21	9.32	2	9.34	9.32	19	23,024	0.08%
2019/07/19	10	9.36	151	9.36	9.32	-141	23,094	-0.61%	大賣/鉅額交易
2019/07/18	153	9.34	0	0.00	9.33	153	23,137	0.66%	大買/鉅額交易
2019/07/17	25	9.38	31	9.37	9.37	-6	23,174	-0.03%
2019/07/16	12	9.35	2	9.40	9.43	10	22,952	0.04%
2019/07/15	1	9.38	0	0.00	9.40	1	22,868	0.00%
2019/07/12	10	9.47	0	0.00	9.41	10	23,187	0.04%
2019/07/11	0	0.00	2	9.41	9.48	-2	23,178	-0.01%
2019/07/10	33	9.30	110	9.30	9.29	-77	23,037	-0.33%	大賣/
2019/07/09	10	9.28	172	9.28	9.28	-162	23,142	-0.70%	大賣/鉅額交易
2019/07/08	10	9.30	75	9.31	9.33	-65	23,172	-0.28%
2019/07/05	4	9.32	0	0.00	9.32	4	23,361	0.02%
2019/07/04	47	9.35	0	0.00	9.32	47	23,841	0.20%
2019/07/03	7	9.51	5	9.52	9.50	2	23,813	0.01%
2019/07/02	140	9.51	16	9.55	9.55	124	23,719	0.52%	大買/鉅額交易
2019/07/01	1	9.50	15	9.51	9.50	-14	23,633	-0.06%
2019/06/28	13	9.50	2	9.56	9.47	11	23,650	0.05%
2019/06/27	22	9.52	0	0.00	9.50	22	23,736	0.09%
2019/06/26	1	9.47	3	9.49	9.50	-2	24,068	-0.01%
2019/06/25	2	9.43	2	9.48	9.54	0	24,332	0.00%
2019/06/21	0.9	9.46	0	0.00	9.46	0.9	24,438	0.00%
2019/06/20	30	9.50	10	9.54	9.50	20	24,298	0.08%
2019/06/19	0	0.00	25.1	9.44	9.47	-25.1	24,178	-0.10%
2019/06/18	20	9.32	5	9.36	9.36	15	24,121	0.06%
2019/06/17	0	0.00	2	9.34	9.31	-2	24,248	-0.01%
2019/06/14	2	9.27	2	9.33	9.27	0	24,662	0.00%
2019/06/13	12	9.26	4	9.28	9.27	8	24,631	0.03%
2019/06/12	1	9.36	0	0.00	9.37	1	25,001	0.00%
2019/06/11	2	9.46	0	0.00	9.43	2	25,018	0.01%
2019/06/10	5	9.50	1	9.51	9.53	4	24,867	0.02%
2019/06/06	1	9.40	6	9.40	9.45	-5	24,846	-0.02%
2019/06/05	0	0.00	8	9.35	9.33	-8	24,822	-0.03%
2019/06/04	1	9.29	0	0.00	9.30	1	24,760	0.00%
2019/06/03	1	9.27	0	0.00	9.25	1	24,647	0.00%
2019/05/31	0	0.00	11.4	9.27	9.30	-11.4	24,643	-0.05%
2019/05/30	2	9.17	1	9.23	9.24	1	24,469	0.00%
2019/05/28	1	9.26	15	9.22	9.14	-14	24,400	-0.06%
2019/05/27	2	9.18	6	9.22	9.23	-4	22,768	-0.02%
2019/05/23	4	9.18	0	0.00	9.20	4	22,752	0.02%
2019/05/22	0	0.00	4	9.29	9.30	-4	22,513	-0.02%
2019/05/21	504	9.44	503	9.46	9.42	1	22,425	0.00%	大買/大賣/
2019/05/20	1	9.16	15	9.15	9.16	-14	21,915	-0.06%
2019/05/17	21	9.03	8	9.08	9.05	13	21,729	0.06%
2019/05/16	14	9.16	0	0.00	9.03	14	21,397	0.07%
2019/05/15	33	9.25	2	9.27	9.23	31	21,106	0.15%
2019/05/14	7	9.28	11	9.28	9.21	-4	21,090	-0.02%
2019/05/13	2	9.54	10	9.58	9.48	-8	20,271	-0.04%
2019/05/10	26	9.48	2	9.56	9.48	24	20,290	0.12%
2019/05/09	13	9.58	5	9.66	9.50	8	20,104	0.04%
2019/05/08	1	9.66	2	9.65	9.65	-1	19,659	-0.01%
2019/05/07	8	9.81	0	0.00	9.75	8	19,271	0.04%
2019/05/06	7	9.82	8	9.83	9.81	-1	19,210	-0.01%
2019/05/03	8	9.91	0	0.00	9.92	8	19,237	0.04%
2019/05/02	26	9.93	0	0.00	9.91	26	19,193	0.14%
2019/04/30	19	9.94	1	9.94	9.95	18	18,925	0.10%
2019/04/29	19	9.97	8	10.00	10.05	11	18,540	0.06%
2019/04/26	4	9.93	0	0.00	9.96	4	18,447	0.02%
2019/04/22	1	9.99	2	10.00	9.99	-1	18,469	-0.01%
2019/04/19	0	0.00	1	10.00	10.00	-1	18,512	-0.01%
2019/04/18	2	10.00	2	10.00	10.00	0	18,539	0.00%
2019/04/17	0	0.00	3	10.03	10.00	-3	18,487	-0.02%
2019/04/16	2	10.00	0	0.00	10.05	2	18,438	0.01%
2019/04/15	3	10.05	0	0.00	10.00	3	18,479	0.02%
2019/04/12	1	10.00	2	10.10	10.10	-1	18,693	-0.01%
2019/04/11	4	10.08	3	10.10	10.05	1	18,594	0.01%
2019/04/10	2	10.05	0.1	10.05	10.05	1.9	18,387	0.01%
2019/04/09	3	10.05	0	0.00	10.05	3	17,940	0.02%
2019/04/08	4	10.03	2	10.05	10.05	2	17,801	0.01%
2019/04/03	1	10.00	2	10.10	10.10	-1	17,470	-0.01%
2019/04/02	12	10.06	2	10.15	10.05	10	17,350	0.06%
2019/04/01	18	10.13	0	0.00	10.05	18	17,227	0.10%
2019/03/29	0	0.00	62	10.24	10.30	-62	16,867	-0.37%
2019/03/28	0	0.00	17	10.13	10.15	-17	16,524	-0.10%
2019/03/27	9	10.06	0	0.00	10.05	9	16,354	0.06%
2019/03/25	2	10.00	2	10.05	10.00	0	16,538	0.00%
2019/03/21	1	10.20	70	10.20	10.20	-69	16,388	-0.42%
2019/03/20	2	10.15	0	0.00	10.20	2	16,230	0.01%
2019/03/19	0	0.00	1	10.25	10.15	-1	16,204	-0.01%
2019/03/18	0	0.00	11	10.05	10.10	-11	15,988	-0.07%
2019/03/15	1	9.96	10	10.03	10.05	-9	16,111	-0.06%
2019/03/14	1	9.98	0.1	9.95	9.95	0.9	15,711	0.01%
2019/03/13	5	9.99	5	10.00	10.00	0	15,829	0.00%
2019/03/12	0	0.00	2	9.97	9.99	-2	15,957	-0.01%
2019/03/11	52	9.92	2.7	9.95	9.90	49.3	16,141	0.31%
2019/03/08	11	9.92	0	0.00	9.92	11	16,271	0.07%
2019/03/07	0	0.00	32	9.95	9.95	-32	17,306	-0.18%
2019/03/05	6	9.91	0	0.00	9.90	6	17,481	0.03%
2019/03/04	46	9.95	11	9.95	9.94	35	17,435	0.20%
2019/02/27	17	9.98	0	0.00	9.97	17	17,368	0.10%
2019/02/26	6	9.99	0	0.00	9.97	6	17,387	0.03%
2019/02/25	18	9.98	0	0.00	10.00	18	17,307	0.10%
2019/02/20	3	9.98	20	10.00	10.00	-17	17,636	-0.10%
2019/02/19	0	0.00	2	9.97	9.97	-2	17,617	-0.01%
2019/02/18	0	0.00	2	9.96	9.92	-2	17,706	-0.01%
2019/02/14	14	9.88	0	0.00	9.86	14	17,845	0.08%
2019/02/13	14	9.86	2	9.91	9.94	12	17,924	0.07%
2019/02/11	40	9.96	0	0.00	9.91	40	18,096	0.22%
2019/01/30	0	0.00	47.9	10.00	9.98	-47.9	18,161	-0.26%
2019/01/28	2	9.98	5	9.98	9.97	-3	17,944	-0.02%
2019/01/25	2	9.91	22	9.97	9.97	-20	18,010	-0.11%
2019/01/24	0	0.00	7	9.90	9.92	-7	17,936	-0.04%
2019/01/23	2	9.85	0	0.00	9.81	2	18,096	0.01%
2019/01/22	57	9.94	0	0.00	9.90	57	18,200	0.31%
2019/01/21	5	9.96	0	0.00	9.95	5	18,219	0.03%
2019/01/18	0	0.00	9	9.89	9.91	-9	18,554	-0.05%
2019/01/17	9	9.82	0	0.00	9.84	9	19,253	0.05%
2019/01/16	0	0.00	50	9.95	9.91	-50	19,767	-0.25%
2019/01/15	1	9.93	1	9.94	9.93	0	20,161	0.00%
2019/01/14	11	9.81	0	0.00	9.81	11	20,159	0.05%
2019/01/11	0	0.00	1	9.88	9.91	-1	20,775	0.00%
2019/01/10	0	0.00	2	9.85	9.90	-2	21,140	-0.01%
2019/01/09	1	9.87	25	9.87	9.90	-24	21,541	-0.11%
2019/01/07	0	0.00	28	9.63	9.75	-28	22,042	-0.13%
2019/01/04	18	9.50	0	0.00	9.45	18	22,438	0.08%
2019/01/03	34	9.63	2	9.73	9.63	32	23,773	0.13%
2019/01/02	9	9.67	6	9.75	9.68	3	24,026	0.01%
2018/12/28	2	9.72	1	9.74	9.72	1	24,167	0.00%
2018/12/27	7	9.71	5	9.72	9.76	2	24,593	0.01%
2018/12/26	4	9.63	24	9.62	9.61	-20	24,823	-0.08%
2018/12/25	8	9.63	5	9.63	9.62	3	24,968	0.01%
2018/12/24	0	0.00	1	9.76	9.76	-1	25,407	0.00%
2018/12/22	5	9.73	0	0.00	9.73	5	25,680	0.02%
2018/12/21	10	9.62	31	9.67	9.77	-21	26,107	-0.08%
2018/12/20	2	9.69	1	9.72	9.63	1	26,950	0.00%
2018/12/19	4	9.73	10	9.77	9.75	-6	27,316	-0.02%
2018/12/18	28	9.80	1	9.86	9.71	27	27,273	0.10%
2018/12/17	21	9.94	0	0.00	9.92	21	27,377	0.08%
2018/12/14	3	9.92	12	9.98	9.95	-9	27,423	-0.03%
2018/12/13	5	9.96	17	9.99	9.99	-12	27,602	-0.04%
2018/12/12	29	9.93	0	0.00	9.93	29	27,862	0.10%
2018/12/11	2	9.91	4	9.99	10.00	-2	27,790	-0.01%
2018/12/10	10	9.92	2	9.92	9.91	8	27,961	0.03%
2018/12/07	7	9.98	5	10.03	10.05	2	27,942	0.01%
2018/12/06	10	9.99	8	10.05	9.97	2	28,098	0.01%
2018/12/05	11	10.00	10	10.05	10.05	1	28,180	0.00%
2018/12/04	11	10.10	16	10.15	10.15	-5	28,309	-0.02%
2018/12/03	1	10.15	6	10.13	10.15	-5	28,223	-0.02%
2018/11/30	8	10.00	11	10.08	10.00	-3	28,230	-0.01%
2018/11/29	36	10.01	2	10.05	9.99	34	27,607	0.12%
2018/11/28	22	9.99	37	10.05	10.05	-15	27,533	-0.05%
2018/11/27	6	9.96	2	10.00	9.99	4	27,385	0.01%
2018/11/26	37	9.99	2	10.05	9.96	35	27,647	0.13%
2018/11/23	0	0.00	2	10.00	10.00	-2	27,591	-0.01%
2018/11/22	4	9.99	0	0.00	9.98	4	27,636	0.01%
2018/11/21	4	9.96	49	9.99	10.05	-45	27,569	-0.16%
2018/11/20	10	10.00	0	0.00	10.00	10	27,449	0.04%
2018/11/19	2	10.05	0	0.00	10.05	2	27,427	0.01%
2018/11/16	6	10.05	13	10.10	10.10	-7	27,367	-0.03%
2018/11/15	5	10.00	20	10.03	10.05	-15	27,313	-0.05%
2018/11/14	20	10.00	0	0.00	10.00	20	27,296	0.07%
2018/11/13	0	0.00	40	9.98	10.00	-40	27,466	-0.15%
2018/11/12	31	10.02	10	10.05	10.05	21	27,341	0.08%
2018/11/09	12	10.05	5	10.10	10.10	7	27,378	0.03%
2018/11/08	25	10.11	4	10.15	10.15	21	27,347	0.08%
2018/11/07	4	10.00	0	0.00	10.10	4	27,310	0.01%
2018/11/06	0	0.00	20	9.93	9.93	-20	27,451	-0.07%
2018/11/05	2	9.86	2	9.95	9.95	0	27,692	0.00%
2018/11/02	7	9.89	2	9.93	9.96	5	27,713	0.02%
2018/11/01	4	9.87	10	9.90	9.90	-6	27,817	-0.02%
2018/10/31	5	9.83	0	0.00	9.93	5	27,948	0.02%
2018/10/30	0	0.00	4	9.69	9.76	-4	27,967	-0.01%
2018/10/29	0	0.00	4	9.60	9.60	-4	28,118	-0.01%
2018/10/26	12	9.52	3	9.63	9.55	9	28,463	0.03%
2018/10/25	25	9.52	9	9.55	9.51	16	28,360	0.06%
2018/10/24	41	9.82	0	0.00	9.76	41	27,969	0.15%
2018/10/23	6	9.96	19	9.95	9.94	-13	27,462	-0.05%
2018/10/22	2	10.00	2	10.05	10.05	0	27,152	0.00%
2018/10/19	3	10.00	7	10.01	10.00	-4	27,173	-0.01%
2018/10/18	24	10.09	2	10.25	10.10	22	27,036	0.08%
2018/10/17	19	10.27	0	0.00	10.20	19	26,848	0.07%
2018/10/15	13	10.16	42	10.15	10.25	-29	26,525	-0.11%
2018/10/12	10	10.03	19	10.16	10.35	-9	26,253	-0.03%
2018/10/11	10	10.31	9	10.29	10.20	1	25,918	0.00%
2018/10/09	21	10.85	0	0.00	10.85	21	24,426	0.09%
2018/10/08	4	10.90	4	10.95	10.90	0	24,243	0.00%
2018/10/05	1	10.95	2	10.95	10.95	-1	24,502	0.00%
2018/10/04	14	11.01	0	11.05	11.00	14	25,037	0.06%
2018/10/03	3	11.13	2	11.15	11.15	1	25,398	0.00%
2018/10/02	23	11.31	0	0.00	11.20	23	26,319	0.09%
2018/10/01	7	11.40	3	11.45	11.40	4	26,335	0.02%
2018/09/28	0	0.00	7	11.39	11.40	-7	26,474	-0.03%
2018/09/27	0	0.00	13	11.36	11.45	-13	26,475	-0.05%
2018/09/26	0	0.00	30	11.20	11.25	-30	25,767	-0.12%
2018/09/21	0	0.00	56	11.09	11.10	-56	26,434	-0.21%
2018/09/19	0	0.00	25	10.99	11.00	-25	26,480	-0.09%
2018/09/18	7	10.85	2	10.90	10.85	5	26,422	0.02%
2018/09/17	2	10.85	0	0.00	10.90	2	26,281	0.01%
2018/09/14	11	10.85	9	10.94	10.95	2	26,638	0.01%
2018/09/13	17	10.80	0	0.00	10.85	17	26,355	0.06%
2018/09/12	2	10.80	1	10.85	10.80	1	26,327	0.00%
2018/09/11	10	10.70	3	10.80	10.80	7	26,318	0.03%
2018/09/10	1	10.70	2	10.70	10.75	-1	26,532	0.00%
2018/09/07	2	10.80	4	10.90	10.80	-2	27,267	-0.01%
2018/09/06	6.3	10.74	2	10.75	10.80	4.3	27,401	0.02%
2018/09/05	5	10.82	0	0.00	10.80	5	27,301	0.02%
2018/09/04	12	10.95	0	0.00	10.95	12	27,037	0.04%
2018/08/31	0	0.00	14	11.04	11.10	-14	27,395	-0.05%
2018/08/30	11	10.98	0	0.00	10.95	11	27,363	0.04%
2018/08/29	6	11.00	7	11.09	11.10	-1	27,484	0.00%
2018/08/28	0	0.00	25	11.04	11.05	-25	27,586	-0.09%
2018/08/27	9	10.95	5	11.05	10.95	4	27,742	0.01%
2018/08/24	17	10.92	7	10.96	11.00	10	27,819	0.04%
2018/08/23	10	10.95	3	11.00	11.00	7	28,716	0.02%
2018/08/22	4	10.93	5	11.00	10.95	-1	29,422	0.00%
2018/08/21	5	10.90	4	10.98	11.00	1	29,663	0.00%
2018/08/20	30	10.91	1	10.85	10.85	29	29,777	0.10%
2018/08/17	18	10.95	0	0.00	10.95	18	29,711	0.06%
2018/08/16	0	0.00	4	10.93	10.95	-4	29,858	-0.01%
2018/08/15	8	10.87	2	10.95	10.85	6	29,768	0.02%
2018/08/14	3	10.90	2	10.95	10.90	1	29,911	0.00%
2018/08/13	2.1	10.88	0	0.00	10.85	2.1	30,059	0.01%
2018/08/10	9	11.07	11	11.09	11.00	-2	30,506	-0.01%
2018/08/09	6	11.05	0	0.00	11.00	6	30,503	0.02%
2018/08/08	9	11.00	7	11.04	11.05	2	31,054	0.01%
2018/08/07	28	10.94	2	11.00	10.95	26	31,079	0.08%
2018/08/06	6	10.98	5	11.05	10.95	1	31,072	0.00%
2018/08/03	4	11.03	2	11.05	11.05	2	30,918	0.01%
2018/08/02	20	11.05	10	11.00	11.00	10	30,925	0.03%
2018/08/01	7	11.11	2	11.20	11.20	5	30,827	0.02%
2018/07/31	8	11.08	10	11.17	11.20	-2	30,860	-0.01%
2018/07/30	7	11.05	4	11.10	11.10	3	30,818	0.01%
2018/07/27	3	11.15	0	0.00	11.15	3	30,937	0.01%
2018/07/26	18	11.19	2	11.25	11.20	16	31,232	0.05%
2018/07/25	0	0.00	40	11.12	11.20	-40	31,808	-0.13%
2018/07/24	4	11.00	0	0.00	11.05	4	31,884	0.01%
2018/07/23	0	0.00	6	11.01	11.00	-6	32,062	-0.02%
2018/07/20	2	10.95	2	11.00	10.95	0	32,382	0.00%
2018/07/19	7	11.00	0	0.00	10.95	7	32,873	0.02%
2018/07/18	7	11.00	6.3	11.05	11.05	0.7	33,703	0.00%
2018/07/17	12	10.95	21	11.00	11.00	-9	35,203	-0.03%
2018/07/16	2	10.95	2	10.98	10.95	0	36,199	0.00%
2018/07/13	9	10.95	10	10.97	11.00	-1	36,553	0.00%
2018/07/12	14	10.93	26	10.97	11.00	-12	36,217	-0.03%
2018/07/11	3	11.38	28	11.44	11.45	-25	35,542	-0.07%
2018/07/10	2	11.35	208	11.40	11.40	-206	35,109	-0.59%	大賣/鉅額交易
2018/07/06	0	0.00	90	11.30	11.35	-90	34,120	-0.26%
2018/07/05	4	11.30	4	11.35	11.35	0	34,131	0.00%
2018/07/04	0	0.00	16	11.33	11.40	-16	34,416	-0.05%
2018/07/03	2	11.25	28	11.39	11.35	-26	34,469	-0.08%
2018/07/02	0	0.00	1	11.25	11.30	-1	34,037	0.00%
2018/06/29	6	11.15	24	11.20	11.15	-18	33,748	-0.05%
2018/06/28	5	11.10	9	11.19	11.10	-4	33,622	-0.01%
2018/06/27	10	11.20	0	0.00	11.15	10	33,632	0.03%
2018/06/26	0	0.00	2	11.23	11.35	-2	33,854	-0.01%
2018/06/25	0	0.00	11	11.23	11.30	-11	34,042	-0.03%
2018/06/22	16	11.05	3	11.08	11.05	13	33,898	0.04%
2018/06/21	2	11.10	12	11.20	11.10	-10	34,150	-0.03%
2018/06/20	14	11.10	11	11.14	11.10	3	34,629	0.01%
2018/06/19	29	11.09	18	11.09	11.05	11	34,671	0.03%
2018/06/15	3	11.13	2	11.20	11.20	1	34,349	0.00%
2018/06/14	12	11.28	0	0.00	11.15	12	33,571	0.04%
2018/06/13	12	11.33	2	11.35	11.30	10	33,422	0.03%
2018/06/12	12	11.40	0	0.00	11.35	12	34,411	0.03%
2018/06/11	2	11.45	11	11.54	11.50	-9	34,449	-0.03%
2018/06/08	18	11.47	3	11.50	11.50	15	34,826	0.04%
2018/06/07	7	11.45	12	11.54	11.55	-5	35,044	-0.01%
2018/06/06	7	11.44	2	11.45	11.45	5	35,311	0.01%
2018/06/05	18	11.43	8	11.50	11.45	10	35,361	0.03%
2018/06/04	1	11.35	0	0.00	11.40	1	35,276	0.00%
2018/06/01	3	11.28	17	11.30	11.35	-14	35,316	-0.04%
2018/05/31	2	11.20	6	11.25	11.25	-4	35,358	-0.01%
2018/05/30	50	11.13	8	11.16	11.10	42	34,748	0.12%
2018/05/29	17	11.39	0	0.00	11.35	17	34,448	0.05%
2018/05/28	4	11.53	3	11.58	11.50	1	34,649	0.00%
2018/05/25	7	11.54	7	11.59	11.55	0	34,981	0.00%
2018/05/24	11	11.49	15	11.53	11.50	-4	35,263	-0.01%
2018/05/23	23.9	11.43	0	0.00	11.40	23.9	36,062	0.07%
2018/05/22	16	11.52	12.1	11.64	11.50	3.9	36,335	0.01%
2018/05/21	5	11.65	8	11.69	11.65	-3	36,840	-0.01%
2018/05/18	10	11.55	107	11.51	11.55	-97	37,681	-0.26%	大賣/
2018/05/17	10	11.40	0	0.00	11.35	10	37,469	0.03%
2018/05/16	10	11.35	9	11.33	11.40	1	37,483	0.00%
2018/05/15	6	11.21	0	0.00	11.20	6	37,668	0.02%
2018/05/14	5	11.20	16	11.23	11.20	-11	39,051	-0.03%
2018/05/11	38	11.14	10	11.18	11.20	28	39,321	0.07%
2018/05/10	3	11.10	0	0.00	11.10	3	39,292	0.01%
2018/05/09	0	0.00	13	11.13	11.15	-13	39,327	-0.03%
2018/05/08	0	0.00	19	11.04	11.05	-19	39,516	-0.05%
2018/05/07	0	0.00	20	10.99	10.95	-20	39,532	-0.05%
2018/05/04	14	10.96	0	0.00	10.90	14	39,535	0.04%
2018/05/03	7	11.00	19.7	11.04	11.00	-12.7	39,683	-0.03%
2018/05/02	24	11.10	1	11.15	11.05	23	39,779	0.06%
2018/04/30	5	11.10	30	11.19	11.25	-25	39,665	-0.06%
2018/04/27	14	10.96	8	11.07	11.00	6	40,057	0.01%
2018/04/26	11	10.95	7	11.04	10.95	4	40,177	0.01%
2018/04/25	16	10.87	0	0.00	10.95	16	40,096	0.04%
2018/04/24	4	11.03	32	11.02	11.05	-28	40,102	-0.07%
2018/04/23	4	10.98	93	10.93	11.05	-89	39,666	-0.22%
2018/04/20	12	10.69	64	10.67	10.75	-52	38,503	-0.14%
2018/04/19	10	10.55	26	10.55	10.60	-16	37,944	-0.04%
2018/04/18	18	10.37	2	10.45	10.45	16	37,983	0.04%
2018/04/17	3	10.42	2	10.35	10.35	1	38,857	0.00%
2018/04/16	10	10.51	0	0.00	10.45	10	40,208	0.02%
2018/04/13	20	10.54	0	0.00	10.60	20	40,724	0.05%
2018/04/12	5	10.50	8	10.55	10.55	-3	41,261	-0.01%
2018/04/11	4	10.45	2	10.50	10.50	2	41,599	0.00%
2018/04/10	60	10.48	9	10.54	10.55	51	41,464	0.12%
2018/04/09	4	10.38	5	10.45	10.40	-1	41,076	0.00%
2018/04/03	0	0.00	2	10.30	10.35	-2	40,782	0.00%
2018/04/02	0	0.00	2	10.30	10.35	-2	40,644	0.00%
2018/03/31	22.7	10.31	0	0.00	10.30	22.7	40,775	0.06%
2018/03/30	2	10.35	17	10.40	10.40	-15	40,939	-0.04%
2018/03/29	21	10.30	7	10.30	10.30	14	40,860	0.03%
2018/03/28	172	10.35	0	0.00	10.35	172	40,760	0.42%	大買/鉅額交易
2018/03/27	18	10.35	9	10.44	10.45	9	40,705	0.02%
2018/03/26	27	10.25	0	0.00	10.30	27	40,869	0.07%
2018/03/23	6	10.30	12.5	10.30	10.35	-6.5	41,661	-0.02%
2018/03/22	15	10.45	1	10.45	10.45	14	41,967	0.03%
2018/03/21	25	10.48	2	10.60	10.45	23	42,075	0.05%
2018/03/20	8	10.50	1	10.60	10.50	7	42,484	0.02%
2018/03/19	29	10.55	0.3	10.55	10.55	28.7	42,833	0.07%
2018/03/16	1	10.45	12	10.64	10.65	-11	42,997	-0.03%
2018/03/15	0	0.00	1	10.55	10.55	-1	42,694	0.00%
2018/03/14	41	10.52	4	10.50	10.50	37	42,621	0.09%
2018/03/13	0	0.00	20	10.60	10.65	-20	42,281	-0.05%
2018/03/12	12	10.54	3	10.55	10.60	9	42,230	0.02%
2018/03/09	10	10.40	11	10.50	10.45	-1	42,381	0.00%
2018/03/08	1	10.40	10.5	10.40	10.40	-9.5	42,817	-0.02%
2018/03/07	0	0.00	10	10.35	10.40	-10	43,672	-0.02%
2018/03/06	9	10.35	2.1	10.40	10.40	6.9	44,019	0.02%
2018/03/05	2	10.40	0	0.00	10.30	2	44,215	0.00%
2018/03/02	0	0.00	3	10.45	10.40	-3	43,848	-0.01%
2018/03/01	1.1	10.41	10	10.50	10.50	-8.9	43,345	-0.02%
2018/02/27	3	10.50	11	10.54	10.50	-8	42,976	-0.02%
2018/02/26	25	10.62	1	10.60	10.55	24	42,557	0.06%
2018/02/23	8	10.63	34	10.67	10.65	-26	42,270	-0.06%
2018/02/22	10	10.39	3	10.47	10.50	7	42,017	0.02%
2018/02/21	88	10.47	23.5	10.47	10.50	64.5	42,642	0.15%
2018/02/12	38	10.38	16	10.29	10.35	22	41,988	0.05%
2018/02/09	8	9.87	16	10.02	10.00	-8	40,886	-0.02%
2018/02/08	8	10.05	11	10.13	10.10	-3	40,428	-0.01%
2018/02/07	3	10.10	16	10.15	10.10	-13	40,462	-0.03%
2018/02/06	8	10.10	22	9.87	9.89	-14	39,683	-0.04%
2018/02/05	2	10.45	25	10.45	10.50	-23	38,247	-0.06%
2018/02/02	3	10.60	18	10.67	10.65	-15	37,800	-0.04%
2018/02/01	0	0.00	23	10.70	10.65	-23	37,795	-0.06%
2018/01/31	3	10.55	13	10.60	10.70	-10	37,516	-0.03%
2018/01/30	0	0.00	2	10.75	10.70	-2	37,117	-0.01%
2018/01/29	0	0.00	10	10.75	10.75	-10	36,855	-0.03%
2018/01/26	0	0.00	25	10.75	10.75	-25	36,548	-0.07%
2018/01/25	1	10.75	20	10.78	10.80	-19	36,219	-0.05%
2018/01/24	5	10.55	25	10.67	10.75	-20	35,920	-0.06%
2018/01/23	9	10.75	0	0.00	10.70	9	35,434	0.03%
2018/01/22	12	10.80	1	10.80	10.85	11	34,580	0.03%
2018/01/19	18	10.81	10	10.85	10.90	8	34,377	0.02%
2018/01/18	22	10.88	5	10.95	10.90	17	33,891	0.05%
2018/01/17	8	10.65	23	10.76	10.80	-15	33,208	-0.05%
2018/01/16	6	10.66	6	10.75	10.75	0	32,638	0.00%
2018/01/15	10	10.63	15	10.68	10.70	-5	32,107	-0.02%
2018/01/12	12	10.50	0	0.00	10.50	12	31,607	0.04%
2018/01/11	29	10.62	2	10.45	10.45	27	31,135	0.09%
2018/01/10	55	10.62	40	10.68	10.65	15	30,470	0.05%
2018/01/09	32	10.37	10	10.35	10.40	22	29,098	0.08%
2018/01/08	24	10.37	1	10.35	10.35	23	28,502	0.08%
2018/01/05	1	10.20	2	10.20	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	13	10.10	0	0.00	10.10	13	27,268	0.05%
2018/01/02	12	10.06	2	10.05	10.10	10	26,974	0.04%